KissMeData/367000/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	0	3	0.00	20717360	4946	155.05	4265	4265	4135	5540	2990	4265	4188.71	0.25	-85	4388	4326	4263	4201	4138	4295	4170	42	1275	500	2900	5	1	8388207	358	-10.99	0.79	12	0.06	-388.00	5423.00	8750	20240220	-51.26	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8500	-49.82	20240417	3540	20.48	20241209	0.98	N	367000	500	41 억	20809	N	N	N	N
3	20250228	151319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-85	5	-1.99	14253630	3414	107.02	4265	4265	4135	5540	2990	4265	4175.05	0.25	-70	4388	4326	4263	4201	4138	4295	4170	42	1275	500	2900	5	1	8388207	351	-10.77	0.77	12	0.04	-388.00	5423.00	8750	20240220	-52.23	3540	20241209	18.08	4800	-12.92	20250122	3915	6.77	20250102	8500	-50.82	20240417	3540	18.08	20241209	0.98	N	367000	500	41 억	20809	N	N	N	N
4	20250228	141320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-75	5	-1.76	13396695	3209	100.60	4265	4265	4135	5540	2990	4265	4174.73	0.25	-69	4388	4326	4263	4201	4138	4295	4170	42	1275	500	2900	5	1	8388207	351	-10.80	0.77	12	0.04	-388.00	5423.00	8750	20240220	-52.11	3540	20241209	18.36	4800	-12.71	20250122	3915	7.02	20250102	8500	-50.71	20240417	3540	18.36	20241209	0.98	N	367000	500	41 억	20809	N	N	N	N
5	20250228	131312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	-95	5	-2.23	11275430	2701	84.67	4265	4265	4170	5540	2990	4265	4174.54	0.25	-61	4388	4326	4263	4201	4138	4295	4170	42	1275	500	2900	5	1	8388207	350	-10.75	0.77	12	0.03	-388.00	5423.00	8750	20240220	-52.34	3540	20241209	17.80	4800	-13.12	20250122	3915	6.51	20250102	8500	-50.94	20240417	3540	17.80	20241209	0.98	N	367000	500	41 억	20809	N	N	N	N
6	20250228	121306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	-80	5	-1.88	7005325	1677	52.57	4265	4265	4170	5540	2990	4265	4177.30	0.25	-61	4388	4326	4263	4201	4138	4295	4170	42	1275	500	2900	5	1	8388207	351	-10.79	0.77	12	0.02	-388.00	5423.00	8750	20240220	-52.17	3540	20241209	18.22	4800	-12.81	20250122	3915	6.90	20250102	8500	-50.76	20240417	3540	18.22	20241209	0.98	N	367000	500	41 억	20809	N	N	N	N
7	20250228	111311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-85	5	-1.99	3109295	743	23.29	4265	4265	4170	5540	2990	4265	4184.78	0.25	-49	4388	4326	4263	4201	4138	4295	4170	42	1275	500	2900	5	1	8388207	351	-10.77	0.77	12	0.01	-388.00	5423.00	8750	20240220	-52.23	3540	20241209	18.08	4800	-12.92	20250122	3915	6.77	20250102	8500	-50.82	20240417	3540	18.08	20241209	0.98	N	367000	500	41 억	20809	N	N	N	N
8	20250228	101310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-40	5	-0.94	1529040	365	11.44	4265	4265	4170	5540	2990	4265	4189.15	0.25	-87	4388	4326	4263	4201	4138	4295	4170	42	1275	500	2900	5	1	8388207	354	-10.89	0.78	12	0.00	-388.00	5423.00	8750	20240220	-51.71	3540	20241209	19.35	4800	-11.98	20250122	3915	7.92	20250102	8500	-50.29	20240417	3540	19.35	20241209	0.98	N	367000	500	41 억	20809	N	N	N	N
9	20250228	091314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-50	5	-1.17	42250	10	0.31	4265	4265	4215	5540	2990	4265	4225.00	0.25	-6	4388	4326	4263	4201	4138	4295	4170	42	1275	500	2900	5	1	8388207	354	-10.86	0.78	12	0.00	-388.00	5423.00	8750	20240220	-51.83	3540	20241209	19.07	4800	-12.19	20250122	3915	7.66	20250102	8500	-50.41	20240417	3540	19.07	20241209	0.98	N	367000	500	41 억	20809	N	N	N	N
10	20250227	161258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	0	3	0.00	13583180	3190	47.04	4300	4325	4200	5540	2990	4265	4258.05	0.25	-32	4531	4397	4266	4132	4001	4332	4067	42	1275	500	2900	5	1	8388207	358	-10.99	0.79	12	0.04	-388.00	5423.00	8750	20240220	-51.26	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8500	-49.82	20240227	3540	20.48	20241209	1.00	N	367000	500	41 억	20843	N	N	N	N
11	20250227	151300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-65	5	-1.52	12724390	2988	44.06	4300	4325	4200	5540	2990	4265	4258.50	0.25	-31	4531	4397	4266	4132	4001	4332	4067	42	1275	500	2900	5	1	8388207	352	-10.82	0.77	12	0.04	-388.00	5423.00	8750	20240220	-52.00	3540	20241209	18.64	4800	-12.50	20250122	3915	7.28	20250102	8500	-50.59	20240227	3540	18.64	20241209	1.00	N	367000	500	41 억	20843	N	N	N	N
12	20250227	141302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	-5	5	-0.12	10411330	2440	35.98	4300	4325	4225	5540	2990	4265	4266.94	0.25	-31	4531	4397	4266	4132	4001	4332	4067	42	1275	500	2900	5	1	8388207	357	-10.98	0.79	12	0.03	-388.00	5423.00	8750	20240220	-51.31	3540	20241209	20.34	4800	-11.25	20250122	3915	8.81	20250102	8500	-49.88	20240227	3540	20.34	20241209	1.00	N	367000	500	41 억	20843	N	N	N	N
13	20250227	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	10	2	0.23	9294175	2178	32.12	4300	4325	4225	5540	2990	4265	4267.30	0.25	-7	4531	4397	4266	4132	4001	4332	4067	42	1275	500	2900	5	1	8388207	359	-11.02	0.79	12	0.03	-388.00	5423.00	8750	20240220	-51.14	3540	20241209	20.76	4800	-10.94	20250122	3915	9.20	20250102	8500	-49.71	20240227	3540	20.76	20241209	1.00	N	367000	500	41 억	20843	N	N	N	N
14	20250227	121256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	20	2	0.47	1173520	274	4.04	4300	4325	4225	5540	2990	4265	4282.92	0.25	-8	4531	4397	4266	4132	4001	4332	4067	42	1275	500	2900	5	1	8388207	359	-11.04	0.79	12	0.00	-388.00	5423.00	8750	20240220	-51.03	3540	20241209	21.05	4800	-10.73	20250122	3915	9.45	20250102	8500	-49.59	20240227	3540	21.05	20241209	1.00	N	367000	500	41 억	20843	N	N	N	N
15	20250227	111307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	30	2	0.70	1156560	270	3.98	4300	4325	4265	5540	2990	4265	4283.56	0.25	-8	4531	4397	4266	4132	4001	4332	4067	42	1275	500	2900	5	1	8388207	360	-11.07	0.79	12	0.00	-388.00	5423.00	8750	20240220	-50.91	3540	20241209	21.33	4800	-10.52	20250122	3915	9.71	20250102	8500	-49.47	20240227	3540	21.33	20241209	1.00	N	367000	500	41 억	20843	N	N	N	N
16	20250227	101341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	35	2	0.82	441575	103	1.52	4300	4300	4275	5540	2990	4265	4287.14	0.25	0	4531	4397	4266	4132	4001	4332	4067	42	1275	500	2900	5	1	8388207	361	-11.08	0.79	12	0.00	-388.00	5423.00	8750	20240220	-50.86	3540	20241209	21.47	4800	-10.42	20250122	3915	9.83	20250102	8500	-49.41	20240227	3540	21.47	20241209	1.00	N	367000	500	41 억	20843	N	N	N	N
17	20250227	091401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	10	2	0.23	21425	5	0.07	4300	4300	4275	5540	2990	4265	4285.00	0.25	0	4531	4397	4266	4132	4001	4332	4067	42	1275	500	2900	5	1	8388207	359	-11.02	0.79	12	0.00	-388.00	5423.00	8750	20240220	-51.14	3540	20241209	20.76	4800	-10.94	20250122	3915	9.20	20250102	8500	-49.71	20240227	3540	20.76	20241209	1.00	N	367000	500	41 억	20843	N	N	N	N
18	20250226	161258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	0	3	0.00	27744675	6574	227.71	4295	4400	4135	5540	2990	4265	4220.36	0.25	22	4335	4300	4230	4195	4125	4317	4212	42	1275	500	2900	5	1	8388207	358	-10.99	0.79	12	0.08	-388.00	5423.00	8850	20240215	-51.81	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8650	-50.69	20240226	3540	20.48	20241209	1.00	N	367000	500	41 억	20821	N	N	N	N
19	20250226	151304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	-10	5	-0.23	25918340	6145	212.85	4295	4400	4135	5540	2990	4265	4217.79	0.25	132	4335	4300	4230	4195	4125	4317	4212	42	1275	500	2900	5	1	8388207	357	-10.97	0.78	12	0.07	-388.00	5423.00	8850	20240215	-51.92	3540	20241209	20.20	4800	-11.35	20250122	3915	8.68	20250102	8650	-50.81	20240226	3540	20.20	20241209	1.00	N	367000	500	41 억	20821	N	N	N	N
20	20250226	141303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-35	5	-0.82	24874145	5897	204.26	4295	4400	4135	5540	2990	4265	4218.10	0.25	219	4335	4300	4230	4195	4125	4317	4212	42	1275	500	2900	5	1	8388207	355	-10.90	0.78	12	0.07	-388.00	5423.00	8850	20240215	-52.20	3540	20241209	19.49	4800	-11.88	20250122	3915	8.05	20250102	8650	-51.10	20240226	3540	19.49	20241209	1.00	N	367000	500	41 억	20821	N	N	N	N
21	20250226	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	0	3	0.00	13741185	3242	112.30	4295	4400	4210	5540	2990	4265	4238.49	0.25	187	4335	4300	4230	4195	4125	4317	4212	42	1275	500	2900	5	1	8388207	358	-10.99	0.79	12	0.04	-388.00	5423.00	8850	20240215	-51.81	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8650	-50.69	20240226	3540	20.48	20241209	1.00	N	367000	500	41 억	20821	N	N	N	N
22	20250226	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	5	2	0.12	13715630	3236	112.09	4295	4400	4210	5540	2990	4265	4238.45	0.25	191	4335	4300	4230	4195	4125	4317	4212	42	1275	500	2900	5	1	8388207	358	-11.01	0.79	12	0.04	-388.00	5423.00	8850	20240215	-51.75	3540	20241209	20.62	4800	-11.04	20250122	3915	9.07	20250102	8650	-50.64	20240226	3540	20.62	20241209	1.00	N	367000	500	41 억	20821	N	N	N	N
23	20250226	111259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-50	5	-1.17	9707270	2286	79.18	4295	4400	4210	5540	2990	4265	4246.40	0.25	162	4335	4300	4230	4195	4125	4317	4212	42	1275	500	2900	5	1	8388207	354	-10.86	0.78	12	0.03	-388.00	5423.00	8850	20240215	-52.37	3540	20241209	19.07	4800	-12.19	20250122	3915	7.66	20250102	8650	-51.27	20240226	3540	19.07	20241209	1.00	N	367000	500	41 억	20821	N	N	N	N
24	20250226	101255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	15	2	0.35	4152755	973	33.70	4295	4400	4210	5540	2990	4265	4267.99	0.25	105	4335	4300	4230	4195	4125	4317	4212	42	1275	500	2900	5	1	8388207	359	-11.03	0.79	12	0.01	-388.00	5423.00	8850	20240215	-51.64	3540	20241209	20.90	4800	-10.83	20250122	3915	9.32	20250102	8650	-50.52	20240226	3540	20.90	20241209	1.00	N	367000	500	41 억	20821	N	N	N	N
25	20250226	091308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-50	5	-1.17	513805	122	4.23	4295	4295	4210	5540	2990	4265	4211.52	0.25	-1	4335	4300	4230	4195	4125	4317	4212	42	1275	500	2900	5	1	8388207	354	-10.86	0.78	12	0.00	-388.00	5423.00	8850	20240215	-52.37	3540	20241209	19.07	4800	-12.19	20250122	3915	7.66	20250102	8650	-51.27	20240226	3540	19.07	20241209	1.00	N	367000	500	41 억	20821	N	N	N	N
26	20250225	161250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	20	2	0.47	12197865	2881	141.43	4230	4265	4160	5510	2975	4245	4233.90	0.25	-206	4285	4265	4230	4210	4175	4247	4192	42	1265	500	2880	5	1	8388207	358	-10.99	0.79	12	0.03	-388.00	5423.00	8850	20240215	-51.81	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8650	-50.69	20240226	3540	20.48	20241209	1.01	N	367000	500	41 억	21029	N	N	N	N
27	20250225	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	10	2	0.24	11489885	2715	133.28	4230	4265	4160	5510	2975	4245	4232.00	0.25	-208	4285	4265	4230	4210	4175	4247	4192	42	1265	500	2880	5	1	8388207	357	-10.97	0.78	12	0.03	-388.00	5423.00	8850	20240215	-51.92	3540	20241209	20.20	4800	-11.35	20250122	3915	8.68	20250102	8650	-50.81	20240226	3540	20.20	20241209	1.01	N	367000	500	41 억	21029	N	N	N	N
28	20250225	141248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	5	2	0.12	10187870	2409	118.26	4230	4265	4160	5510	2975	4245	4229.09	0.25	-208	4285	4265	4230	4210	4175	4247	4192	42	1265	500	2880	5	1	8388207	356	-10.95	0.78	12	0.03	-388.00	5423.00	8850	20240215	-51.98	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8650	-50.87	20240226	3540	20.06	20241209	1.01	N	367000	500	41 억	21029	N	N	N	N
29	20250225	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	5	2	0.12	9256890	2190	107.51	4230	4265	4160	5510	2975	4245	4226.89	0.25	-189	4285	4265	4230	4210	4175	4247	4192	42	1265	500	2880	5	1	8388207	356	-10.95	0.78	12	0.03	-388.00	5423.00	8850	20240215	-51.98	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8650	-50.87	20240226	3540	20.06	20241209	1.01	N	367000	500	41 억	21029	N	N	N	N
30	20250225	121251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-40	5	-0.94	7208245	1708	83.85	4230	4265	4160	5510	2975	4245	4220.28	0.25	3	4285	4265	4230	4210	4175	4247	4192	42	1265	500	2880	5	1	8388207	353	-10.84	0.78	12	0.02	-388.00	5423.00	8850	20240215	-52.49	3540	20241209	18.79	4800	-12.40	20250122	3915	7.41	20250102	8650	-51.39	20240226	3540	18.79	20241209	1.01	N	367000	500	41 억	21029	N	N	N	N
31	20250225	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	20	2	0.47	5812195	1376	67.55	4230	4265	4160	5510	2975	4245	4223.98	0.25	-62	4285	4265	4230	4210	4175	4247	4192	42	1265	500	2880	5	1	8388207	358	-10.99	0.79	12	0.02	-388.00	5423.00	8850	20240215	-51.81	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8650	-50.69	20240226	3540	20.48	20241209	1.01	N	367000	500	41 억	21029	N	N	N	N
32	20250225	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	0	3	0.00	3869360	918	45.07	4230	4245	4160	5510	2975	4245	4214.99	0.25	-52	4285	4265	4230	4210	4175	4247	4192	42	1265	500	2880	5	1	8388207	356	-10.94	0.78	12	0.01	-388.00	5423.00	8850	20240215	-52.03	3540	20241209	19.92	4800	-11.56	20250122	3915	8.43	20250102	8650	-50.92	20240226	3540	19.92	20241209	1.01	N	367000	500	41 억	21029	N	N	N	N
33	20250225	091254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-5	5	-0.12	1785870	425	20.86	4230	4240	4160	5510	2975	4245	4202.05	0.25	0	4285	4265	4230	4210	4175	4247	4192	42	1265	500	2880	5	1	8388207	356	-10.93	0.78	12	0.01	-388.00	5423.00	8850	20240215	-52.09	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8650	-50.98	20240226	3540	19.77	20241209	1.01	N	367000	500	41 억	21029	N	N	N	N
34	20250224	161238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	-5	5	-0.12	8588130	2037	31.77	4250	4250	4195	5520	2975	4250	4216.07	0.25	-14	4340	4295	4210	4165	4080	4317	4187	42	1270	500	2890	5	1	8388207	356	-10.94	0.78	12	0.02	-388.00	5423.00	8850	20240215	-52.03	3540	20241209	19.92	4800	-11.56	20250122	3915	8.43	20250102	8650	-50.92	20240226	3540	19.92	20241209	1.01	N	367000	500	41 억	21045	N	N	N	N
35	20250224	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-10	5	-0.24	7985635	1895	29.56	4250	4250	4195	5520	2975	4250	4214.06	0.25	2	4340	4295	4210	4165	4080	4317	4187	42	1270	500	2890	5	1	8388207	356	-10.93	0.78	12	0.02	-388.00	5423.00	8850	20240215	-52.09	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8650	-50.98	20240226	3540	19.77	20241209	1.01	N	367000	500	41 억	21045	N	N	N	N
36	20250224	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-40	5	-0.94	6341015	1506	23.49	4250	4250	4195	5520	2975	4250	4210.50	0.25	-25	4340	4295	4210	4165	4080	4317	4187	42	1270	500	2890	5	1	8388207	353	-10.85	0.78	12	0.02	-388.00	5423.00	8850	20240215	-52.43	3540	20241209	18.93	4800	-12.29	20250122	3915	7.54	20250102	8650	-51.33	20240226	3540	18.93	20241209	1.01	N	367000	500	41 억	21045	N	N	N	N
37	20250224	131238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-20	5	-0.47	5757400	1368	21.34	4250	4250	4195	5520	2975	4250	4208.63	0.25	-20	4340	4295	4210	4165	4080	4317	4187	42	1270	500	2890	5	1	8388207	355	-10.90	0.78	12	0.02	-388.00	5423.00	8850	20240215	-52.20	3540	20241209	19.49	4800	-11.88	20250122	3915	8.05	20250102	8650	-51.10	20240226	3540	19.49	20241209	1.01	N	367000	500	41 억	21045	N	N	N	N
38	20250224	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-30	5	-0.71	3951335	938	14.63	4250	4250	4200	5520	2975	4250	4212.51	0.25	-5	4340	4295	4210	4165	4080	4317	4187	42	1270	500	2890	5	1	8388207	354	-10.88	0.78	12	0.01	-388.00	5423.00	8850	20240215	-52.32	3540	20241209	19.21	4800	-12.08	20250122	3915	7.79	20250102	8650	-51.21	20240226	3540	19.21	20241209	1.01	N	367000	500	41 억	21045	N	N	N	N
39	20250224	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-15	5	-0.35	3942895	936	14.60	4250	4250	4200	5520	2975	4250	4212.49	0.25	-5	4340	4295	4210	4165	4080	4317	4187	42	1270	500	2890	5	1	8388207	355	-10.91	0.78	12	0.01	-388.00	5423.00	8850	20240215	-52.15	3540	20241209	19.63	4800	-11.77	20250122	3915	8.17	20250102	8650	-51.04	20240226	3540	19.63	20241209	1.01	N	367000	500	41 억	21045	N	N	N	N
40	20250224	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-15	5	-0.35	3896440	925	14.43	4250	4250	4200	5520	2975	4250	4212.37	0.25	-5	4340	4295	4210	4165	4080	4317	4187	42	1270	500	2890	5	1	8388207	355	-10.91	0.78	12	0.01	-388.00	5423.00	8850	20240215	-52.15	3540	20241209	19.63	4800	-11.77	20250122	3915	8.17	20250102	8650	-51.04	20240226	3540	19.63	20241209	1.01	N	367000	500	41 억	21045	N	N	N	N
41	20250224	091240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-45	5	-1.06	3553760	844	13.16	4250	4250	4200	5520	2975	4250	4210.62	0.25	0	4340	4295	4210	4165	4080	4317	4187	42	1270	500	2890	5	1	8388207	353	-10.84	0.78	12	0.01	-388.00	5423.00	8850	20240215	-52.49	3540	20241209	18.79	4800	-12.40	20250122	3915	7.41	20250102	8650	-51.39	20240226	3540	18.79	20241209	1.01	N	367000	500	41 억	21045	N	N	N	N
42	20250221	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	0	3	0.00	26993805	6411	224.08	4205	4255	4125	5520	2975	4250	4210.55	0.26	-750	4370	4310	4235	4175	4100	4340	4205	42	1270	500	2890	5	1	8388207	356	-10.95	0.78	12	0.08	-388.00	5423.00	8850	20240215	-51.98	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8690	-51.09	20240221	3540	20.06	20241209	1.00	N	367000	500	41 억	21797	N	N	N	N
43	20250221	151232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	0	3	0.00	17240700	4110	143.66	4205	4250	4125	5520	2975	4250	4194.82	0.26	-637	4370	4310	4235	4175	4100	4340	4205	42	1270	500	2890	5	1	8388207	356	-10.95	0.78	12	0.05	-388.00	5423.00	8850	20240215	-51.98	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8690	-51.09	20240221	3540	20.06	20241209	1.00	N	367000	500	41 억	21797	N	N	N	N
44	20250221	141234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-15	5	-0.35	16304225	3889	135.93	4205	4250	4125	5520	2975	4250	4192.40	0.26	-637	4370	4310	4235	4175	4100	4340	4205	42	1270	500	2890	5	1	8388207	355	-10.91	0.78	12	0.05	-388.00	5423.00	8850	20240215	-52.15	3540	20241209	19.63	4800	-11.77	20250122	3915	8.17	20250102	8690	-51.27	20240221	3540	19.63	20241209	1.00	N	367000	500	41 억	21797	N	N	N	N
45	20250221	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-25	5	-0.59	13363830	3194	111.64	4205	4250	4125	5520	2975	4250	4184.04	0.26	-771	4370	4310	4235	4175	4100	4340	4205	42	1270	500	2890	5	1	8388207	354	-10.89	0.78	12	0.04	-388.00	5423.00	8850	20240215	-52.26	3540	20241209	19.35	4800	-11.98	20250122	3915	7.92	20250102	8690	-51.38	20240221	3540	19.35	20241209	1.00	N	367000	500	41 억	21797	N	N	N	N
46	20250221	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-30	5	-0.71	12651415	3025	105.73	4205	4250	4125	5520	2975	4250	4182.29	0.26	-729	4370	4310	4235	4175	4100	4340	4205	42	1270	500	2890	5	1	8388207	354	-10.88	0.78	12	0.04	-388.00	5423.00	8850	20240215	-52.32	3540	20241209	19.21	4800	-12.08	20250122	3915	7.79	20250102	8690	-51.44	20240221	3540	19.21	20241209	1.00	N	367000	500	41 억	21797	N	N	N	N
47	20250221	111229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-30	5	-0.71	12583755	3009	105.17	4205	4250	4125	5520	2975	4250	4182.04	0.26	-729	4370	4310	4235	4175	4100	4340	4205	42	1270	500	2890	5	1	8388207	354	-10.88	0.78	12	0.04	-388.00	5423.00	8850	20240215	-52.32	3540	20241209	19.21	4800	-12.08	20250122	3915	7.79	20250102	8690	-51.44	20240221	3540	19.21	20241209	1.00	N	367000	500	41 억	21797	N	N	N	N
48	20250221	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	0	3	0.00	11245765	2693	94.13	4205	4250	4125	5520	2975	4250	4175.92	0.26	-685	4370	4310	4235	4175	4100	4340	4205	42	1270	500	2890	5	1	8388207	356	-10.95	0.78	12	0.03	-388.00	5423.00	8850	20240215	-51.98	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8690	-51.09	20240221	3540	20.06	20241209	1.00	N	367000	500	41 억	21797	N	N	N	N
49	20250221	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	-5	5	-0.12	575020	137	4.79	4205	4245	4195	5520	2975	4250	4197.23	0.26	-1	4370	4310	4235	4175	4100	4340	4205	42	1270	500	2890	5	1	8388207	356	-10.94	0.78	12	0.00	-388.00	5423.00	8850	20240215	-52.03	3540	20241209	19.92	4800	-11.56	20250122	3915	8.43	20250102	8690	-51.15	20240221	3540	19.92	20241209	1.00	N	367000	500	41 억	21797	N	N	N	N
50	20250220	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	35	2	0.83	12054650	2860	20.65	4175	4295	4160	5470	2955	4215	4214.91	0.26	-27	4451	4332	4176	4057	3901	4392	4117	42	1255	500	2860	5	1	8388207	356	-10.95	0.78	12	0.03	-388.00	5423.00	8850	20240215	-51.98	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8750	-51.43	20240220	3540	20.06	20241209	1.02	N	367000	500	41 억	21817	N	N	N	N
51	20250220	151228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	0	3	0.00	11315150	2686	19.39	4175	4295	4160	5470	2955	4215	4212.64	0.26	-24	4451	4332	4176	4057	3901	4392	4117	42	1255	500	2860	5	1	8388207	354	-10.86	0.78	12	0.03	-388.00	5423.00	8850	20240215	-52.37	3540	20241209	19.07	4800	-12.19	20250122	3915	7.66	20250102	8750	-51.83	20240220	3540	19.07	20241209	1.02	N	367000	500	41 억	21817	N	N	N	N
52	20250220	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	0	3	0.00	6443285	1524	11.00	4175	4295	4175	5470	2955	4215	4227.88	0.26	-19	4451	4332	4176	4057	3901	4392	4117	42	1255	500	2860	5	1	8388207	354	-10.86	0.78	12	0.02	-388.00	5423.00	8850	20240215	-52.37	3540	20241209	19.07	4800	-12.19	20250122	3915	7.66	20250102	8750	-51.83	20240220	3540	19.07	20241209	1.02	N	367000	500	41 억	21817	N	N	N	N
53	20250220	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	40	2	0.95	4269845	1009	7.28	4175	4295	4175	5470	2955	4215	4231.76	0.26	-16	4451	4332	4176	4057	3901	4392	4117	42	1255	500	2860	5	1	8388207	357	-10.97	0.78	12	0.01	-388.00	5423.00	8850	20240215	-51.92	3540	20241209	20.20	4800	-11.35	20250122	3915	8.68	20250102	8750	-51.37	20240220	3540	20.20	20241209	1.02	N	367000	500	41 억	21817	N	N	N	N
54	20250220	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	25	2	0.59	3574610	845	6.10	4175	4295	4175	5470	2955	4215	4230.31	0.26	-15	4451	4332	4176	4057	3901	4392	4117	42	1255	500	2860	5	1	8388207	356	-10.93	0.78	12	0.01	-388.00	5423.00	8850	20240215	-52.09	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8750	-51.54	20240220	3540	19.77	20241209	1.02	N	367000	500	41 억	21817	N	N	N	N
55	20250220	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	25	2	0.59	2951330	698	5.04	4175	4295	4175	5470	2955	4215	4228.27	0.26	-15	4451	4332	4176	4057	3901	4392	4117	42	1255	500	2860	5	1	8388207	356	-10.93	0.78	12	0.01	-388.00	5423.00	8850	20240215	-52.09	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8750	-51.54	20240220	3540	19.77	20241209	1.02	N	367000	500	41 억	21817	N	N	N	N
56	20250220	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	35	2	0.83	2900365	686	4.95	4175	4295	4175	5470	2955	4215	4227.94	0.26	-5	4451	4332	4176	4057	3901	4392	4117	42	1255	500	2860	5	1	8388207	356	-10.95	0.78	12	0.01	-388.00	5423.00	8850	20240215	-51.98	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8750	-51.43	20240220	3540	20.06	20241209	1.02	N	367000	500	41 억	21817	N	N	N	N
57	20250220	091229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	80	2	1.90	2031670	482	3.48	4175	4295	4175	5470	2955	4215	4215.08	0.26	60	4451	4332	4176	4057	3901	4392	4117	42	1255	500	2860	5	1	8388207	360	-11.07	0.79	12	0.01	-388.00	5423.00	8850	20240215	-51.47	3540	20241209	21.33	4800	-10.52	20250122	3915	9.71	20250102	8750	-50.91	20240220	3540	21.33	20241209	1.02	N	367000	500	41 억	21817	N	N	N	N
58	20250219	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	70	2	1.69	57813605	13853	304.13	4200	4295	4020	5380	2905	4145	4173.36	0.26	-76	4245	4195	4130	4080	4015	4220	4105	42	1235	500	2810	5	1	8388207	354	-10.86	0.78	12	0.17	-388.00	5423.00	8850	20240215	-52.37	3540	20241209	19.07	4800	-12.19	20250122	3915	7.66	20250102	8750	-51.83	20240220	3540	19.07	20241209	1.03	N	367000	500	41 억	21895	N	N	N	N
59	20250219	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	70	2	1.69	57027925	13667	300.04	4200	4295	4020	5380	2905	4145	4172.67	0.26	-73	4245	4195	4130	4080	4015	4220	4105	42	1235	500	2810	5	1	8388207	354	-10.86	0.78	12	0.16	-388.00	5423.00	8850	20240215	-52.37	3540	20241209	19.07	4800	-12.19	20250122	3915	7.66	20250102	8750	-51.83	20240220	3540	19.07	20241209	1.03	N	367000	500	41 억	21895	N	N	N	N
60	20250219	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	60	2	1.45	47129600	11333	248.80	4200	4285	4020	5380	2905	4145	4158.62	0.26	-170	4245	4195	4130	4080	4015	4220	4105	42	1235	500	2810	5	1	8388207	353	-10.84	0.78	12	0.14	-388.00	5423.00	8850	20240215	-52.49	3540	20241209	18.79	4800	-12.40	20250122	3915	7.41	20250102	8750	-51.94	20240220	3540	18.79	20241209	1.03	N	367000	500	41 억	21895	N	N	N	N
61	20250219	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	5	2	0.12	17306560	4233	92.93	4200	4200	4020	5380	2905	4145	4088.49	0.26	-163	4245	4195	4130	4080	4015	4220	4105	42	1235	500	2810	5	1	8388207	348	-10.70	0.77	12	0.05	-388.00	5423.00	8850	20240215	-53.11	3540	20241209	17.23	4800	-13.54	20250122	3915	6.00	20250102	8750	-52.57	20240220	3540	17.23	20241209	1.03	N	367000	500	41 억	21895	N	N	N	N
62	20250219	121221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	5	2	0.12	16159955	3957	86.87	4200	4200	4020	5380	2905	4145	4083.89	0.26	-76	4245	4195	4130	4080	4015	4220	4105	42	1235	500	2810	5	1	8388207	348	-10.70	0.77	12	0.05	-388.00	5423.00	8850	20240215	-53.11	3540	20241209	17.23	4800	-13.54	20250122	3915	6.00	20250102	8750	-52.57	20240220	3540	17.23	20241209	1.03	N	367000	500	41 억	21895	N	N	N	N
63	20250219	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-45	5	-1.09	11033750	2709	59.47	4200	4200	4020	5380	2905	4145	4073.00	0.26	204	4245	4195	4130	4080	4015	4220	4105	42	1235	500	2810	5	1	8388207	344	-10.57	0.76	12	0.03	-388.00	5423.00	8850	20240215	-53.67	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8750	-53.14	20240220	3540	15.82	20241209	1.03	N	367000	500	41 억	21895	N	N	N	N
64	20250219	101222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-85	5	-2.05	10119540	2484	54.53	4200	4200	4020	5380	2905	4145	4073.89	0.26	211	4245	4195	4130	4080	4015	4220	4105	42	1235	500	2810	5	1	8388207	341	-10.46	0.75	12	0.03	-388.00	5423.00	8850	20240215	-54.12	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	8750	-53.60	20240220	3540	14.69	20241209	1.03	N	367000	500	41 억	21895	N	N	N	N
65	20250219	091223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	40	2	0.97	2558490	623	13.68	4200	4200	4020	5380	2905	4145	4106.73	0.26	64	4245	4195	4130	4080	4015	4220	4105	42	1235	500	2810	5	1	8388207	351	-10.79	0.77	12	0.01	-388.00	5423.00	8850	20240215	-52.71	3540	20241209	18.22	4800	-12.81	20250122	3915	6.90	20250102	8750	-52.17	20240220	3540	18.22	20241209	1.03	N	367000	500	41 억	21895	N	N	N	N
66	20250218	161216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	45	2	1.10	18002495	4355	112.01	4070	4180	4065	5330	2870	4100	4133.49	0.15	-571	4166	4132	4066	4032	3966	4150	4050	42	1230	500	2780	5	1	8388207	348	-10.68	0.76	12	0.05	-388.00	5423.00	9090	20240205	-54.40	3540	20241209	17.09	4800	-13.65	20250122	3915	5.87	20250102	8750	-52.63	20240220	3540	17.09	20241209	1.02	N	367000	500	41 억	12468	N	N	N	N
67	20250218	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	25	2	0.61	11331600	2745	70.60	4070	4180	4065	5330	2870	4100	4128.09	0.15	-291	4166	4132	4066	4032	3966	4150	4050	42	1230	500	2780	5	1	8388207	346	-10.63	0.76	12	0.03	-388.00	5423.00	9090	20240205	-54.62	3540	20241209	16.53	4800	-14.06	20250122	3915	5.36	20250102	8750	-52.86	20240220	3540	16.53	20241209	1.02	N	367000	500	41 억	12468	N	N	N	N
68	20250218	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	45	2	1.10	10571185	2561	65.87	4070	4180	4065	5330	2870	4100	4127.76	0.15	-291	4166	4132	4066	4032	3966	4150	4050	42	1230	500	2780	5	1	8388207	348	-10.68	0.76	12	0.03	-388.00	5423.00	9090	20240205	-54.40	3540	20241209	17.09	4800	-13.65	20250122	3915	5.87	20250102	8750	-52.63	20240220	3540	17.09	20241209	1.02	N	367000	500	41 억	12468	N	N	N	N
69	20250218	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	30	2	0.73	9390025	2275	58.51	4070	4180	4065	5330	2870	4100	4127.48	0.15	-272	4166	4132	4066	4032	3966	4150	4050	42	1230	500	2780	5	1	8388207	346	-10.64	0.76	12	0.03	-388.00	5423.00	9090	20240205	-54.57	3540	20241209	16.67	4800	-13.96	20250122	3915	5.49	20250102	8750	-52.80	20240220	3540	16.67	20241209	1.02	N	367000	500	41 억	12468	N	N	N	N
70	20250218	121219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	40	2	0.98	7262935	1760	45.27	4070	4180	4065	5330	2870	4100	4126.67	0.15	-272	4166	4132	4066	4032	3966	4150	4050	42	1230	500	2780	5	1	8388207	347	-10.67	0.76	12	0.02	-388.00	5423.00	9090	20240205	-54.46	3540	20241209	16.95	4800	-13.75	20250122	3915	5.75	20250102	8750	-52.69	20240220	3540	16.95	20241209	1.02	N	367000	500	41 억	12468	N	N	N	N
71	20250218	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	40	2	0.98	5582010	1353	34.80	4070	4180	4065	5330	2870	4100	4125.65	0.15	-271	4166	4132	4066	4032	3966	4150	4050	42	1230	500	2780	5	1	8388207	347	-10.67	0.76	12	0.02	-388.00	5423.00	9090	20240205	-54.46	3540	20241209	16.95	4800	-13.75	20250122	3915	5.75	20250102	8750	-52.69	20240220	3540	16.95	20241209	1.02	N	367000	500	41 억	12468	N	N	N	N
72	20250218	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	40	2	0.98	5532325	1341	34.49	4070	4180	4065	5330	2870	4100	4125.52	0.15	-260	4166	4132	4066	4032	3966	4150	4050	42	1230	500	2780	5	1	8388207	347	-10.67	0.76	12	0.02	-388.00	5423.00	9090	20240205	-54.46	3540	20241209	16.95	4800	-13.75	20250122	3915	5.75	20250102	8750	-52.69	20240220	3540	16.95	20241209	1.02	N	367000	500	41 억	12468	N	N	N	N
73	20250218	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	50	2	1.22	2371720	574	14.76	4070	4180	4065	5330	2870	4100	4131.92	0.15	-172	4166	4132	4066	4032	3966	4150	4050	42	1230	500	2780	5	1	8388207	348	-10.70	0.77	12	0.01	-388.00	5423.00	9090	20240205	-54.35	3540	20241209	17.23	4800	-13.54	20250122	3915	6.00	20250102	8750	-52.57	20240220	3540	17.23	20241209	1.02	N	367000	500	41 억	12468	N	N	N	N
74	20250217	161216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	55	2	1.36	15366425	3777	140.30	4005	4100	4000	5250	2835	4045	4067.38	0.15	15	4235	4140	4090	3995	3945	4115	3970	42	1205	500	2750	5	1	8388207	344	-10.57	0.76	12	0.05	-388.00	5423.00	9090	20240205	-54.90	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8750	-53.14	20240220	3540	15.82	20241209	1.02	N	367000	500	41 억	12455	N	N	N	N
75	20250217	151214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	15	2	0.37	14595625	3589	133.32	4005	4100	4000	5250	2835	4045	4066.77	0.15	54	4235	4140	4090	3995	3945	4115	3970	42	1205	500	2750	5	1	8388207	341	-10.46	0.75	12	0.04	-388.00	5423.00	9090	20240205	-55.34	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	8750	-53.60	20240220	3540	14.69	20241209	1.02	N	367000	500	41 억	12455	N	N	N	N
76	20250217	141212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	15	2	0.37	6359005	1577	58.58	4005	4100	4000	5250	2835	4045	4032.34	0.15	55	4235	4140	4090	3995	3945	4115	3970	42	1205	500	2750	5	1	8388207	341	-10.46	0.75	12	0.02	-388.00	5423.00	9090	20240205	-55.34	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	8750	-53.60	20240220	3540	14.69	20241209	1.02	N	367000	500	41 억	12455	N	N	N	N
77	20250217	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	25	2	0.62	6220865	1543	57.32	4005	4100	4000	5250	2835	4045	4031.67	0.15	55	4235	4140	4090	3995	3945	4115	3970	42	1205	500	2750	5	1	8388207	341	-10.49	0.75	12	0.02	-388.00	5423.00	9090	20240205	-55.23	3540	20241209	14.97	4800	-15.21	20250122	3915	3.96	20250102	8750	-53.49	20240220	3540	14.97	20241209	1.02	N	367000	500	41 억	12455	N	N	N	N
78	20250217	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	25	2	0.62	5781305	1435	53.31	4005	4100	4000	5250	2835	4045	4028.78	0.15	55	4235	4140	4090	3995	3945	4115	3970	42	1205	500	2750	5	1	8388207	341	-10.49	0.75	12	0.02	-388.00	5423.00	9090	20240205	-55.23	3540	20241209	14.97	4800	-15.21	20250122	3915	3.96	20250102	8750	-53.49	20240220	3540	14.97	20241209	1.02	N	367000	500	41 억	12455	N	N	N	N
79	20250217	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	25	2	0.62	5541175	1376	51.11	4005	4100	4000	5250	2835	4045	4027.02	0.15	55	4235	4140	4090	3995	3945	4115	3970	42	1205	500	2750	5	1	8388207	341	-10.49	0.75	12	0.02	-388.00	5423.00	9090	20240205	-55.23	3540	20241209	14.97	4800	-15.21	20250122	3915	3.96	20250102	8750	-53.49	20240220	3540	14.97	20241209	1.02	N	367000	500	41 억	12455	N	N	N	N
80	20250217	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	25	2	0.62	4541160	1130	41.98	4005	4100	4000	5250	2835	4045	4018.73	0.15	74	4235	4140	4090	3995	3945	4115	3970	42	1205	500	2750	5	1	8388207	341	-10.49	0.75	12	0.01	-388.00	5423.00	9090	20240205	-55.23	3540	20241209	14.97	4800	-15.21	20250122	3915	3.96	20250102	8750	-53.49	20240220	3540	14.97	20241209	1.02	N	367000	500	41 억	12455	N	N	N	N
81	20250217	091215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	35	2	0.87	317440	79	2.93	4005	4100	4005	5250	2835	4045	4018.23	0.15	46	4235	4140	4090	3995	3945	4115	3970	42	1205	500	2750	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	9090	20240205	-55.12	3540	20241209	15.25	4800	-15.00	20250122	3915	4.21	20250102	8750	-53.37	20240220	3540	15.25	20241209	1.02	N	367000	500	41 억	12455	N	N	N	N
82	20250214	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-50	5	-1.22	10949990	2692	14.91	4075	4185	4040	5320	2870	4095	4067.77	0.15	191	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	339	-10.43	0.75	12	0.03	-388.00	5423.00	9100	20240201	-55.55	3540	20241209	14.27	4800	-15.73	20250122	3915	3.32	20250102	8850	-54.29	20240215	3540	14.27	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
83	20250214	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	10	2	0.24	9752150	2398	13.28	4075	4185	4040	5320	2870	4095	4066.78	0.15	237	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	344	-10.58	0.76	12	0.03	-388.00	5423.00	9100	20240201	-54.89	3540	20241209	15.96	4800	-14.48	20250122	3915	4.85	20250102	8850	-53.62	20240215	3540	15.96	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
84	20250214	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-5	5	-0.12	7450245	1834	10.16	4075	4185	4040	5320	2870	4095	4062.29	0.15	237	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	343	-10.54	0.75	12	0.02	-388.00	5423.00	9100	20240201	-55.05	3540	20241209	15.54	4800	-14.79	20250122	3915	4.47	20250102	8850	-53.79	20240215	3540	15.54	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
85	20250214	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	0	3	0.00	4504515	1107	6.13	4075	4185	4040	5320	2870	4095	4069.12	0.15	184	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	343	-10.55	0.76	12	0.01	-388.00	5423.00	9100	20240201	-55.00	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8850	-53.73	20240215	3540	15.68	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
86	20250214	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	-30	5	-0.73	3517510	864	4.79	4075	4185	4040	5320	2870	4095	4071.19	0.15	184	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	341	-10.48	0.75	12	0.01	-388.00	5423.00	9100	20240201	-55.33	3540	20241209	14.83	4800	-15.31	20250122	3915	3.83	20250102	8850	-54.07	20240215	3540	14.83	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
87	20250214	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	0	3	0.00	3476840	854	4.73	4075	4185	4040	5320	2870	4095	4071.24	0.15	187	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	343	-10.55	0.76	12	0.01	-388.00	5423.00	9100	20240201	-55.00	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8850	-53.73	20240215	3540	15.68	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
88	20250214	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	10	2	0.24	2583910	635	3.52	4075	4185	4040	5320	2870	4095	4069.15	0.15	209	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	344	-10.58	0.76	12	0.01	-388.00	5423.00	9100	20240201	-54.89	3540	20241209	15.96	4800	-14.48	20250122	3915	4.85	20250102	8850	-53.62	20240215	3540	15.96	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
89	20250214	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	15	2	0.37	392070	96	0.53	4075	4185	4075	5320	2870	4095	4084.06	0.15	69	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	345	-10.59	0.76	12	0.00	-388.00	5423.00	9100	20240201	-54.84	3540	20241209	16.10	4800	-14.38	20250122	3915	4.98	20250102	8850	-53.56	20240215	3540	16.10	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
90	20250213	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	-105	5	-2.50	74426760	18051	352.83	4200	4295	4005	5460	2940	4200	4123.20	0.14	882	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	343	-10.55	0.76	12	0.22	-388.00	5423.00	9400	20240131	-56.44	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8850	-53.73	20240215	3540	15.68	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
91	20250213	151158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-60	5	-1.43	70798690	17168	335.57	4200	4295	4005	5460	2940	4200	4123.88	0.14	1406	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	347	-10.67	0.76	12	0.20	-388.00	5423.00	9400	20240131	-55.96	3540	20241209	16.95	4800	-13.75	20250122	3915	5.75	20250102	8850	-53.22	20240215	3540	16.95	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
92	20250213	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-100	5	-2.38	61349330	14862	290.50	4200	4295	4005	5460	2940	4200	4127.93	0.14	799	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	344	-10.57	0.76	12	0.18	-388.00	5423.00	9400	20240131	-56.38	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8850	-53.67	20240215	3540	15.82	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
93	20250213	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	-40	5	-0.95	38167545	9224	180.30	4200	4295	4005	5460	2940	4200	4137.85	0.14	77	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	349	-10.72	0.77	12	0.11	-388.00	5423.00	9400	20240131	-55.74	3540	20241209	17.51	4800	-13.33	20250122	3915	6.26	20250102	8850	-52.99	20240215	3540	17.51	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
94	20250213	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	-45	5	-1.07	21479065	5211	101.86	4200	4295	4005	5460	2940	4200	4121.87	0.14	864	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	349	-10.71	0.77	12	0.06	-388.00	5423.00	9400	20240131	-55.80	3540	20241209	17.37	4800	-13.44	20250122	3915	6.13	20250102	8850	-53.05	20240215	3540	17.37	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
95	20250213	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	-90	5	-2.14	18074060	4382	85.65	4200	4295	4005	5460	2940	4200	4124.61	0.14	862	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	345	-10.59	0.76	12	0.05	-388.00	5423.00	9400	20240131	-56.28	3540	20241209	16.10	4800	-14.38	20250122	3915	4.98	20250102	8850	-53.56	20240215	3540	16.10	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
96	20250213	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-80	5	-1.90	13827405	3351	65.50	4200	4295	4005	5460	2940	4200	4126.35	0.14	594	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	346	-10.62	0.76	12	0.04	-388.00	5423.00	9400	20240131	-56.17	3540	20241209	16.38	4800	-14.17	20250122	3915	5.24	20250102	8850	-53.45	20240215	3540	16.38	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
97	20250213	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	45	2	1.07	9299235	2263	44.23	4200	4245	4005	5460	2940	4200	4109.25	0.14	399	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	356	-10.94	0.78	12	0.03	-388.00	5423.00	9400	20240131	-54.84	3540	20241209	19.92	4800	-11.56	20250122	3915	8.43	20250102	8850	-52.03	20240215	3540	19.92	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
98	20250212	161146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-65	5	-1.52	21572510	5098	94.48	4230	4280	4200	5540	2990	4265	4231.56	0.14	-14	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	352	-10.82	0.77	12	0.06	-388.00	5423.00	9450	20240130	-55.56	3540	20241209	18.64	4800	-12.50	20250122	3915	7.28	20250102	8850	-52.54	20240215	3540	18.64	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
99	20250212	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-25	5	-0.59	21538910	5090	94.33	4230	4280	4200	5540	2990	4265	4231.61	0.14	-8	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	356	-10.93	0.78	12	0.06	-388.00	5423.00	9450	20240130	-55.13	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8850	-52.09	20240215	3540	19.77	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
100	20250212	141146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-25	5	-0.59	15385675	3629	67.25	4230	4280	4210	5540	2990	4265	4239.65	0.14	73	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	356	-10.93	0.78	12	0.04	-388.00	5423.00	9450	20240130	-55.13	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8850	-52.09	20240215	3540	19.77	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
101	20250212	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	15	2	0.35	9368600	2209	40.94	4230	4280	4210	5540	2990	4265	4241.10	0.14	55	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	359	-11.03	0.79	12	0.03	-388.00	5423.00	9450	20240130	-54.71	3540	20241209	20.90	4800	-10.83	20250122	3915	9.32	20250102	8850	-51.64	20240215	3540	20.90	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
102	20250212	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	15	2	0.35	8473605	1999	37.05	4230	4280	4210	5540	2990	4265	4238.92	0.14	55	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	359	-11.03	0.79	12	0.02	-388.00	5423.00	9450	20240130	-54.71	3540	20241209	20.90	4800	-10.83	20250122	3915	9.32	20250102	8850	-51.64	20240215	3540	20.90	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
103	20250212	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	-20	5	-0.47	7029680	1661	30.78	4230	4265	4210	5540	2990	4265	4232.20	0.14	55	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	356	-10.94	0.78	12	0.02	-388.00	5423.00	9450	20240130	-55.08	3540	20241209	19.92	4800	-11.56	20250122	3915	8.43	20250102	8850	-52.03	20240215	3540	19.92	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
104	20250212	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	0	3	0.00	6338635	1498	27.76	4230	4265	4210	5540	2990	4265	4231.40	0.14	58	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	358	-10.99	0.79	12	0.02	-388.00	5423.00	9450	20240130	-54.87	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8850	-51.81	20240215	3540	20.48	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
105	20250212	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-55	5	-1.29	4405325	1041	19.29	4230	4265	4210	5540	2990	4265	4231.82	0.14	0	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	353	-10.85	0.78	12	0.01	-388.00	5423.00	9450	20240130	-55.45	3540	20241209	18.93	4800	-12.29	20250122	3915	7.54	20250102	8850	-52.43	20240215	3540	18.93	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
106	20250211	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	-95	5	-2.18	23113400	5386	128.21	4320	4365	4240	5660	3055	4360	4291.39	0.13	163	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	358	-10.99	0.79	12	0.06	-388.00	5423.00	9720	20240129	-56.12	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8850	-51.81	20240215	3540	20.48	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
107	20250211	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-25	5	-0.57	22729190	5297	126.09	4320	4365	4240	5660	3055	4360	4290.96	0.13	204	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	364	-11.17	0.80	12	0.06	-388.00	5423.00	9720	20240129	-55.40	3540	20241209	22.46	4800	-9.69	20250122	3915	10.73	20250102	8850	-51.02	20240215	3540	22.46	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
108	20250211	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-10	5	-0.23	16708775	3890	92.60	4320	4365	4240	5660	3055	4360	4295.31	0.13	-100	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	365	-11.21	0.80	12	0.05	-388.00	5423.00	9720	20240129	-55.25	3540	20241209	22.88	4800	-9.38	20250122	3915	11.11	20250102	8850	-50.85	20240215	3540	22.88	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
109	20250211	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	-85	5	-1.95	15154075	3530	84.03	4320	4365	4240	5660	3055	4360	4292.94	0.13	-95	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	359	-11.02	0.79	12	0.04	-388.00	5423.00	9720	20240129	-56.02	3540	20241209	20.76	4800	-10.94	20250122	3915	9.20	20250102	8850	-51.69	20240215	3540	20.76	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
110	20250211	121147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-60	5	-1.38	11904505	2772	65.98	4320	4365	4240	5660	3055	4360	4294.55	0.13	-96	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	361	-11.08	0.79	12	0.03	-388.00	5423.00	9720	20240129	-55.76	3540	20241209	21.47	4800	-10.42	20250122	3915	9.83	20250102	8850	-51.41	20240215	3540	21.47	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
111	20250211	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-50	5	-1.15	9082690	2121	50.49	4320	4365	4240	5660	3055	4360	4282.27	0.13	110	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	362	-11.11	0.79	12	0.03	-388.00	5423.00	9720	20240129	-55.66	3540	20241209	21.75	4800	-10.21	20250122	3915	10.09	20250102	8850	-51.30	20240215	3540	21.75	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
112	20250211	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	-95	5	-2.18	7238145	1690	40.23	4320	4365	4240	5660	3055	4360	4282.93	0.13	98	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	358	-10.99	0.79	12	0.02	-388.00	5423.00	9720	20240129	-56.12	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8850	-51.81	20240215	3540	20.48	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
113	20250211	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-40	5	-0.92	950400	220	5.24	4320	4320	4320	5660	3055	4360	4320.00	0.13	9	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	362	-11.13	0.80	12	0.00	-388.00	5423.00	9720	20240129	-55.56	3540	20241209	22.03	4800	-10.00	20250122	3915	10.34	20250102	8850	-51.19	20240215	3540	22.03	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
114	20250210	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	110	2	2.59	18043185	4201	64.78	4380	4400	4210	5520	2975	4250	4294.97	0.14	-221	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	366	-11.24	0.80	12	0.05	-388.00	5423.00	9790	20240126	-55.46	3540	20241209	23.16	4800	-9.17	20250122	3915	11.37	20250102	8850	-50.73	20240215	3540	23.16	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
115	20250210	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	110	2	2.59	17110145	3987	61.48	4380	4400	4210	5520	2975	4250	4291.48	0.14	-222	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	366	-11.24	0.80	12	0.05	-388.00	5423.00	9790	20240126	-55.46	3540	20241209	23.16	4800	-9.17	20250122	3915	11.37	20250102	8850	-50.73	20240215	3540	23.16	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
116	20250210	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	40	2	0.94	16188290	3775	58.21	4380	4400	4210	5520	2975	4250	4288.29	0.14	-120	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	360	-11.06	0.79	12	0.05	-388.00	5423.00	9790	20240126	-56.18	3540	20241209	21.19	4800	-10.62	20250122	3915	9.58	20250102	8850	-51.53	20240215	3540	21.19	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
117	20250210	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	30	2	0.71	14979025	3493	53.86	4380	4400	4210	5520	2975	4250	4288.30	0.14	-235	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	359	-11.03	0.79	12	0.04	-388.00	5423.00	9790	20240126	-56.28	3540	20241209	20.90	4800	-10.83	20250122	3915	9.32	20250102	8850	-51.64	20240215	3540	20.90	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
118	20250210	121136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	135	2	3.18	14444125	3368	51.94	4380	4400	4210	5520	2975	4250	4288.64	0.14	-254	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	368	-11.30	0.81	12	0.04	-388.00	5423.00	9790	20240126	-55.21	3540	20241209	23.87	4800	-8.65	20250122	3915	12.01	20250102	8850	-50.45	20240215	3540	23.87	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
119	20250210	111133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	15	2	0.35	11024785	2584	39.85	4380	4400	4210	5520	2975	4250	4266.56	0.14	-274	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	358	-10.99	0.79	12	0.03	-388.00	5423.00	9790	20240126	-56.44	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8850	-51.81	20240215	3540	20.48	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
120	20250210	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	95	2	2.24	8031595	1887	29.10	4380	4400	4210	5520	2975	4250	4256.28	0.14	-298	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	364	-11.20	0.80	12	0.02	-388.00	5423.00	9790	20240126	-55.62	3540	20241209	22.74	4800	-9.48	20250122	3915	10.98	20250102	8850	-50.90	20240215	3540	22.74	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
121	20250210	091130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-40	5	-0.94	3258665	771	11.89	4380	4400	4210	5520	2975	4250	4226.54	0.14	-6	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	353	-10.85	0.78	12	0.01	-388.00	5423.00	9790	20240126	-57.00	3540	20241209	18.93	4800	-12.29	20250122	3915	7.54	20250102	8850	-52.43	20240215	3540	18.93	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
122	20250207	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	-110	5	-2.52	28087035	6485	44.63	4360	4455	4250	5660	3055	4360	4331.08	0.14	-309	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	356	-10.95	0.78	12	0.08	-388.00	5423.00	9850	20240125	-56.85	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8850	-51.98	20240215	3540	20.06	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
123	20250207	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-70	5	-1.61	26214580	6046	41.61	4360	4455	4290	5660	3055	4360	4335.86	0.14	-100	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	360	-11.06	0.79	12	0.07	-388.00	5423.00	9850	20240125	-56.45	3540	20241209	21.19	4800	-10.62	20250122	3915	9.58	20250102	8850	-51.53	20240215	3540	21.19	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
124	20250207	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-55	5	-1.26	21628665	4981	34.28	4360	4455	4300	5660	3055	4360	4342.23	0.14	-68	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	361	-11.10	0.79	12	0.06	-388.00	5423.00	9850	20240125	-56.29	3540	20241209	21.61	4800	-10.31	20250122	3915	9.96	20250102	8850	-51.36	20240215	3540	21.61	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
125	20250207	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-55	5	-1.26	21443355	4938	33.98	4360	4455	4300	5660	3055	4360	4342.52	0.14	-67	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	361	-11.10	0.79	12	0.06	-388.00	5423.00	9850	20240125	-56.29	3540	20241209	21.61	4800	-10.31	20250122	3915	9.96	20250102	8850	-51.36	20240215	3540	21.61	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
126	20250207	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-35	5	-0.80	18060450	4154	28.59	4360	4455	4300	5660	3055	4360	4347.73	0.14	-267	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	363	-11.15	0.80	12	0.05	-388.00	5423.00	9850	20240125	-56.09	3540	20241209	22.18	4800	-9.90	20250122	3915	10.47	20250102	8850	-51.13	20240215	3540	22.18	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
127	20250207	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-55	5	-1.26	17036145	3917	26.96	4360	4455	4300	5660	3055	4360	4349.28	0.14	-151	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	361	-11.10	0.79	12	0.05	-388.00	5423.00	9850	20240125	-56.29	3540	20241209	21.61	4800	-10.31	20250122	3915	9.96	20250102	8850	-51.36	20240215	3540	21.61	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
128	20250207	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-35	5	-0.80	13401505	3074	21.15	4360	4455	4325	5660	3055	4360	4359.63	0.14	-88	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	363	-11.15	0.80	12	0.04	-388.00	5423.00	9850	20240125	-56.09	3540	20241209	22.18	4800	-9.90	20250122	3915	10.47	20250102	8850	-51.13	20240215	3540	22.18	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
129	20250207	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	85	2	1.95	675970	152	1.05	4360	4455	4360	5660	3055	4360	4447.17	0.14	-50	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	373	-11.46	0.82	12	0.00	-388.00	5423.00	9850	20240125	-54.87	3540	20241209	25.56	4800	-7.40	20250122	3915	13.54	20250102	8850	-49.77	20240215	3540	25.56	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
130	20250206	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-65	5	-1.47	63834840	14480	74.75	4475	4540	4360	5750	3100	4425	4408.49	0.14	78	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	366	-11.24	0.80	12	0.17	-388.00	5423.00	10030	20240124	-56.53	3540	20241209	23.16	4800	-9.17	20250122	3915	11.37	20250102	8850	-50.73	20240215	3540	23.16	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
131	20250206	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	-25	5	-0.56	42240895	9547	49.29	4475	4540	4375	5750	3100	4425	4424.52	0.14	159	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	369	-11.34	0.81	12	0.11	-388.00	5423.00	10030	20240124	-56.13	3540	20241209	24.29	4800	-8.33	20250122	3915	12.39	20250102	8850	-50.28	20240215	3540	24.29	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
132	20250206	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-15	5	-0.34	30067205	6783	35.02	4475	4540	4375	5750	3100	4425	4432.73	0.14	213	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	370	-11.37	0.81	12	0.08	-388.00	5423.00	10030	20240124	-56.03	3540	20241209	24.58	4800	-8.12	20250122	3915	12.64	20250102	8850	-50.17	20240215	3540	24.58	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
133	20250206	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-40	5	-0.90	28191145	6356	32.81	4475	4540	4375	5750	3100	4425	4435.36	0.14	-65	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	368	-11.30	0.81	12	0.08	-388.00	5423.00	10030	20240124	-56.28	3540	20241209	23.87	4800	-8.65	20250122	3915	12.01	20250102	8850	-50.45	20240215	3540	23.87	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
134	20250206	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-40	5	-0.90	27192125	6129	31.64	4475	4540	4375	5750	3100	4425	4436.63	0.14	-6	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	368	-11.30	0.81	12	0.07	-388.00	5423.00	10030	20240124	-56.28	3540	20241209	23.87	4800	-8.65	20250122	3915	12.01	20250102	8850	-50.45	20240215	3540	23.87	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
135	20250206	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	25	2	0.56	26841260	6049	31.23	4475	4540	4375	5750	3100	4425	4437.31	0.14	-5	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	373	-11.47	0.82	12	0.07	-388.00	5423.00	10030	20240124	-55.63	3540	20241209	25.71	4800	-7.29	20250122	3915	13.67	20250102	8850	-49.72	20240215	3540	25.71	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
136	20250206	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	5	2	0.11	22468925	5053	26.09	4475	4540	4380	5750	3100	4425	4446.65	0.14	-96	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	372	-11.42	0.82	12	0.06	-388.00	5423.00	10030	20240124	-55.83	3540	20241209	25.14	4800	-7.71	20250122	3915	13.15	20250102	8850	-49.94	20240215	3540	25.14	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
137	20250206	091057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	25	2	0.56	4434245	994	5.13	4475	4475	4380	5750	3100	4425	4461.01	0.14	-24	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	373	-11.47	0.82	12	0.01	-388.00	5423.00	10030	20240124	-55.63	3540	20241209	25.71	4800	-7.29	20250122	3915	13.67	20250102	8850	-49.72	20240215	3540	25.71	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
138	20250205	161039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	15	2	0.34	85745580	19329	22.25	4455	4600	4365	5730	3090	4410	4436.12	0.14	-307	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	371	-11.40	0.82	12	0.23	-388.00	5423.00	10030	20240124	-55.88	3540	20241209	25.00	4800	-7.81	20250122	3915	13.03	20250102	9090	-51.32	20240205	3540	25.00	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
139	20250205	151043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	25	2	0.57	83701535	18867	21.72	4455	4600	4365	5730	3090	4410	4436.40	0.14	-337	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	372	-11.43	0.82	12	0.22	-388.00	5423.00	10030	20240124	-55.78	3540	20241209	25.28	4800	-7.60	20250122	3915	13.28	20250102	9090	-51.21	20240205	3540	25.28	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
140	20250205	141043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	15	2	0.34	80012290	18033	20.76	4455	4600	4365	5730	3090	4410	4436.99	0.14	-68	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	371	-11.40	0.82	12	0.21	-388.00	5423.00	10030	20240124	-55.88	3540	20241209	25.00	4800	-7.81	20250122	3915	13.03	20250102	9090	-51.32	20240205	3540	25.00	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
141	20250205	131039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	15	2	0.34	69324980	15616	17.98	4455	4600	4365	5730	3090	4410	4439.36	0.14	134	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	371	-11.40	0.82	12	0.19	-388.00	5423.00	10030	20240124	-55.88	3540	20241209	25.00	4800	-7.81	20250122	3915	13.03	20250102	9090	-51.32	20240205	3540	25.00	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
142	20250205	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	20	2	0.45	50211155	11317	13.03	4455	4600	4365	5730	3090	4410	4436.79	0.14	-213	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	372	-11.42	0.82	12	0.13	-388.00	5423.00	10030	20240124	-55.83	3540	20241209	25.14	4800	-7.71	20250122	3915	13.15	20250102	9090	-51.27	20240205	3540	25.14	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
143	20250205	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	0	3	0.00	42364805	9548	10.99	4455	4600	4365	5730	3090	4410	4437.03	0.14	-557	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	370	-11.37	0.81	12	0.11	-388.00	5423.00	10030	20240124	-56.03	3540	20241209	24.58	4800	-8.12	20250122	3915	12.64	20250102	9090	-51.49	20240205	3540	24.58	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
144	20250205	101049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-25	5	-0.57	30111700	6792	7.82	4455	4600	4365	5730	3090	4410	4433.41	0.14	274	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	368	-11.30	0.81	12	0.08	-388.00	5423.00	10030	20240124	-56.28	3540	20241209	23.87	4800	-8.65	20250122	3915	12.01	20250102	9090	-51.76	20240205	3540	23.87	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
145	20250205	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	0	3	0.00	3352670	760	0.87	4455	4455	4365	5730	3090	4410	4411.41	0.14	1	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	370	-11.37	0.81	12	0.01	-388.00	5423.00	10030	20240124	-56.03	3540	20241209	24.58	4800	-8.12	20250122	3915	12.64	20250102	9090	-51.49	20240205	3540	24.58	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
146	20250204	161017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	45	2	1.03	386260580	86698	35.06	4450	4640	4380	5670	3060	4365	4455.24	0.08	5056	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	370	-11.37	0.81	12	1.03	-388.00	5423.00	10890	20240122	-59.50	3540	20241209	24.58	4800	-8.12	20250122	3915	12.64	20250102	9090	-51.49	20240205	3540	24.58	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
147	20250204	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	35	2	0.80	383712260	86120	34.83	4450	4640	4380	5670	3060	4365	4455.56	0.08	5299	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	369	-11.34	0.81	12	1.03	-388.00	5423.00	10890	20240122	-59.60	3540	20241209	24.29	4800	-8.33	20250122	3915	12.39	20250102	9090	-51.60	20240205	3540	24.29	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
148	20250204	141029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4440	75	2	1.72	353163100	79205	32.03	4450	4640	4380	5670	3060	4365	4458.85	0.08	5414	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	372	-11.44	0.82	12	0.94	-388.00	5423.00	10890	20240122	-59.23	3540	20241209	25.42	4800	-7.50	20250122	3915	13.41	20250102	9090	-51.16	20240205	3540	25.42	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
149	20250204	131033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	155	2	3.55	331784515	74402	30.09	4450	4640	4380	5670	3060	4365	4459.35	0.08	4971	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	379	-11.65	0.83	12	0.89	-388.00	5423.00	10890	20240122	-58.49	3540	20241209	27.68	4800	-5.83	20250122	3915	15.45	20250102	9090	-50.28	20240205	3540	27.68	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
150	20250204	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	60	2	1.37	297436575	66704	26.98	4450	4640	4380	5670	3060	4365	4459.05	0.08	7783	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	371	-11.40	0.82	12	0.80	-388.00	5423.00	10890	20240122	-59.37	3540	20241209	25.00	4800	-7.81	20250122	3915	13.03	20250102	9090	-51.32	20240205	3540	25.00	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
151	20250204	111024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	105	2	2.41	184047835	41408	16.75	4450	4495	4380	5670	3060	4365	4444.74	0.08	2105	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	375	-11.52	0.82	12	0.49	-388.00	5423.00	10890	20240122	-58.95	3540	20241209	26.27	4800	-6.88	20250122	3915	14.18	20250102	9090	-50.83	20240205	3540	26.27	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
152	20250204	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	100	2	2.29	160406505	36114	14.61	4450	4495	4380	5670	3060	4365	4441.68	0.08	2071	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	375	-11.51	0.82	12	0.43	-388.00	5423.00	10890	20240122	-59.00	3540	20241209	26.13	4800	-6.98	20250122	3915	14.05	20250102	9090	-50.88	20240205	3540	26.13	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
153	20250204	091028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	100	2	2.29	96373195	21743	8.79	4450	4465	4380	5670	3060	4365	4432.38	0.08	896	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	375	-11.51	0.82	12	0.26	-388.00	5423.00	10890	20240122	-59.00	3540	20241209	26.13	4800	-6.98	20250122	3915	14.05	20250102	9090	-50.88	20240205	3540	26.13	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History