KissMeData/085810/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250225	160721	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1834	79	2	4.50	916275736	508389	83.52	1767	1863	1690	2280	1229	1755	1802.25	0.00	248	1843	1798	1734	1689	1625	1767	1658	249	525	500	1080	1	1	49056767	900	-2.10	2.09	12	1.04	-875.00	877.00	1863	20250225	-1.56	570	20241206	221.75	1863	-1.56	20250225	838	118.85	20250115	1863	-1.56	20250225	570	221.75	20241206	N	085810	500	249 억	0	N	N	N	N
3	20250225	150722	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1764	9	2	0.51	663127133	369604	60.72	1767	1863	1690	2280	1229	1755	1794.16	0.00	6917	1843	1798	1734	1689	1625	1767	1658	249	525	500	1080	1	1	49056767	865	-2.02	2.01	12	0.75	-875.00	877.00	1863	20250225	-5.31	570	20241206	209.47	1863	-5.31	20250225	838	110.50	20250115	1863	-5.31	20250225	570	209.47	20241206	N	085810	500	249 억	0	N	N	N	N
4	20250225	140720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1780	25	2	1.42	261635766	148081	24.33	1767	1829	1690	2280	1229	1755	1766.84	0.00	17500	1843	1798	1734	1689	1625	1767	1658	249	525	500	1080	1	1	49056767	873	-2.03	2.03	12	0.30	-875.00	877.00	1840	20250211	-3.26	570	20241206	212.28	1840	-3.26	20250211	838	112.41	20250115	1840	-3.26	20250211	570	212.28	20241206	N	085810	500	249 억	0	N	N	N	N
5	20250225	130724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1726	-29	5	-1.65	63386284	36951	6.07	1767	1768	1690	2280	1229	1755	1715.41	0.00	8964	1843	1798	1734	1689	1625	1767	1658	249	525	500	1080	1	1	49056767	847	-1.97	1.97	12	0.08	-875.00	877.00	1840	20250211	-6.20	570	20241206	202.81	1840	-6.20	20250211	838	105.97	20250115	1840	-6.20	20250211	570	202.81	20241206	N	085810	500	249 억	0	N	N	N	N
6	20250225	120719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1718	-37	5	-2.11	60909238	35512	5.83	1767	1768	1690	2280	1229	1755	1715.17	0.00	8721	1843	1798	1734	1689	1625	1767	1658	249	525	500	1080	1	1	49056767	843	-1.96	1.96	12	0.07	-875.00	877.00	1840	20250211	-6.63	570	20241206	201.40	1840	-6.63	20250211	838	105.01	20250115	1840	-6.63	20250211	570	201.40	20241206	N	085810	500	249 억	0	N	N	N	N
7	20250225	110721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1733	-22	5	-1.25	52088156	30382	4.99	1767	1768	1690	2280	1229	1755	1714.44	0.00	7241	1843	1798	1734	1689	1625	1767	1658	249	525	500	1080	1	1	49056767	850	-1.98	1.98	12	0.06	-875.00	877.00	1840	20250211	-5.82	570	20241206	204.04	1840	-5.82	20250211	838	106.80	20250115	1840	-5.82	20250211	570	204.04	20241206	N	085810	500	249 억	0	N	N	N	N
8	20250225	100719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1733	-22	5	-1.25	47601626	27767	4.56	1767	1768	1690	2280	1229	1755	1714.32	0.00	7079	1843	1798	1734	1689	1625	1767	1658	249	525	500	1080	1	1	49056767	850	-1.98	1.98	12	0.06	-875.00	877.00	1840	20250211	-5.82	570	20241206	204.04	1840	-5.82	20250211	838	106.80	20250115	1840	-5.82	20250211	570	204.04	20241206	N	085810	500	249 억	0	N	N	N	N
9	20250225	090724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1744	-11	5	-0.63	5986399	3433	0.56	1767	1768	1690	2280	1229	1755	1743.78	0.00	-2060	1843	1798	1734	1689	1625	1767	1658	249	525	500	1080	1	1	49056767	856	-1.99	1.99	12	0.01	-875.00	877.00	1840	20250211	-5.22	570	20241206	205.96	1840	-5.22	20250211	838	108.11	20250115	1840	-5.22	20250211	570	205.96	20241206	N	085810	500	249 억	0	N	N	N	N
10	20250224	160716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1755	-24	5	-1.35	1044819258	608672	74.57	1779	1779	1670	2310	1246	1779	1716.55	0.00	-52391	1909	1844	1745	1680	1581	1876	1712	249	531	500	1100	1	1	49056767	861	-2.01	2.00	12	1.24	-875.00	877.00	1840	20250211	-4.62	570	20241206	207.89	1840	-4.62	20250211	838	109.43	20250115	1840	-4.62	20250211	570	207.89	20241206	N	085810	500	249 억	0	N	N	N	N
11	20250224	150715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1708	-71	5	-3.99	773054344	450138	55.15	1779	1779	1670	2310	1246	1779	1717.37	0.00	-27187	1909	1844	1745	1680	1581	1876	1712	249	531	500	1100	1	1	49056767	838	-1.95	1.95	12	0.92	-875.00	877.00	1840	20250211	-7.17	570	20241206	199.65	1840	-7.17	20250211	838	103.82	20250115	1840	-7.17	20250211	570	199.65	20241206	N	085810	500	249 억	0	N	N	N	N
12	20250224	140713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1731	-48	5	-2.70	564707715	327839	40.17	1779	1779	1692	2310	1246	1779	1722.51	0.00	-7250	1909	1844	1745	1680	1581	1876	1712	249	531	500	1100	1	1	49056767	849	-1.98	1.97	12	0.67	-875.00	877.00	1840	20250211	-5.92	570	20241206	203.68	1840	-5.92	20250211	838	106.56	20250115	1840	-5.92	20250211	570	203.68	20241206	N	085810	500	249 억	0	N	N	N	N
13	20250224	130716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1707	-72	5	-4.05	397484682	230493	28.24	1779	1779	1692	2310	1246	1779	1724.50	0.00	2596	1909	1844	1745	1680	1581	1876	1712	249	531	500	1100	1	1	49056767	837	-1.95	1.95	12	0.47	-875.00	877.00	1840	20250211	-7.23	570	20241206	199.47	1840	-7.23	20250211	838	103.70	20250115	1840	-7.23	20250211	570	199.47	20241206	N	085810	500	249 억	0	N	N	N	N
14	20250224	120713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1703	-76	5	-4.27	306404774	177380	21.73	1779	1779	1692	2310	1246	1779	1727.39	0.00	3948	1909	1844	1745	1680	1581	1876	1712	249	531	500	1100	1	1	49056767	835	-1.95	1.94	12	0.36	-875.00	877.00	1840	20250211	-7.45	570	20241206	198.77	1840	-7.45	20250211	838	103.22	20250115	1840	-7.45	20250211	570	198.77	20241206	N	085810	500	249 억	0	N	N	N	N
15	20250224	110711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1699	-80	5	-4.50	266751794	154213	18.89	1779	1779	1693	2310	1246	1779	1729.76	0.00	3614	1909	1844	1745	1680	1581	1876	1712	249	531	500	1100	1	1	49056767	833	-1.94	1.94	12	0.31	-875.00	877.00	1840	20250211	-7.66	570	20241206	198.07	1840	-7.66	20250211	838	102.74	20250115	1840	-7.66	20250211	570	198.07	20241206	N	085810	500	249 억	0	N	N	N	N
16	20250224	100711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1741	-38	5	-2.14	190441699	109694	13.44	1779	1779	1700	2310	1246	1779	1736.11	0.00	291	1909	1844	1745	1680	1581	1876	1712	249	531	500	1100	1	1	49056767	854	-1.99	1.99	12	0.22	-875.00	877.00	1840	20250211	-5.38	570	20241206	205.44	1840	-5.38	20250211	838	107.76	20250115	1840	-5.38	20250211	570	205.44	20241206	N	085810	500	249 억	0	N	N	N	N
17	20250224	090717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1755	-24	5	-1.35	14897380	8510	1.04	1779	1779	1730	2310	1246	1779	1750.55	0.00	1424	1909	1844	1745	1680	1581	1876	1712	249	531	500	1100	1	1	49056767	861	-2.01	2.00	12	0.02	-875.00	877.00	1840	20250211	-4.62	570	20241206	207.89	1840	-4.62	20250211	838	109.43	20250115	1840	-4.62	20250211	570	207.89	20241206	N	085810	500	249 억	0	N	N	N	N
18	20250221	160710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1779	64	2	3.73	1429136480	815763	430.22	1708	1810	1646	2225	1201	1715	1751.91	0.04	-64371	1779	1747	1686	1654	1593	1763	1670	249	510	500	1060	1	1	49056767	873	-2.03	2.03	12	1.66	-875.00	877.00	1840	20250211	-3.32	570	20241206	212.11	1840	-3.32	20250211	838	112.29	20250115	1840	-3.32	20250211	570	212.11	20241206	N	085810	500	249 억	18463	N	N	N	N
19	20250221	150713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1713	-2	5	-0.12	1027161574	589637	310.96	1708	1810	1646	2225	1201	1715	1742.04	0.04	-35709	1779	1747	1686	1654	1593	1763	1670	249	510	500	1060	1	1	49056767	840	-1.96	1.95	12	1.20	-875.00	877.00	1840	20250211	-6.90	570	20241206	200.53	1840	-6.90	20250211	838	104.42	20250115	1840	-6.90	20250211	570	200.53	20241206	N	085810	500	249 억	18463	N	N	N	N
20	20250221	140712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1766	51	2	2.97	928816436	533175	281.19	1708	1810	1646	2225	1201	1715	1742.07	0.04	-38790	1779	1747	1686	1654	1593	1763	1670	249	510	500	1060	1	1	49056767	866	-2.02	2.01	12	1.09	-875.00	877.00	1840	20250211	-4.02	570	20241206	209.82	1840	-4.02	20250211	838	110.74	20250115	1840	-4.02	20250211	570	209.82	20241206	N	085810	500	249 억	18463	N	N	N	N
21	20250221	130711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1696	-19	5	-1.11	381918902	222867	117.54	1708	1770	1646	2225	1201	1715	1713.66	0.04	-26032	1779	1747	1686	1654	1593	1763	1670	249	510	500	1060	1	1	49056767	832	-1.94	1.93	12	0.45	-875.00	877.00	1840	20250211	-7.83	570	20241206	197.54	1840	-7.83	20250211	838	102.39	20250115	1840	-7.83	20250211	570	197.54	20241206	N	085810	500	249 억	18463	N	N	N	N
22	20250221	120712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1710	-5	5	-0.29	276473094	162128	85.50	1708	1770	1646	2225	1201	1715	1705.25	0.04	-23998	1779	1747	1686	1654	1593	1763	1670	249	510	500	1060	1	1	49056767	839	-1.95	1.95	12	0.33	-875.00	877.00	1840	20250211	-7.07	570	20241206	200.00	1840	-7.07	20250211	838	104.06	20250115	1840	-7.07	20250211	570	200.00	20241206	N	085810	500	249 억	18463	N	N	N	N
23	20250221	110709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1696	-19	5	-1.11	95153136	56807	29.96	1708	1708	1646	2225	1201	1715	1674.74	0.04	-8665	1779	1747	1686	1654	1593	1763	1670	249	510	500	1060	1	1	49056767	832	-1.94	1.93	12	0.12	-875.00	877.00	1840	20250211	-7.83	570	20241206	197.54	1840	-7.83	20250211	838	102.39	20250115	1840	-7.83	20250211	570	197.54	20241206	N	085810	500	249 억	18463	N	N	N	N
24	20250221	100711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1675	-40	5	-2.33	82344380	49197	25.95	1708	1708	1646	2225	1201	1715	1673.43	0.04	-7021	1779	1747	1686	1654	1593	1763	1670	249	510	500	1060	1	1	49056767	822	-1.91	1.91	12	0.10	-875.00	877.00	1840	20250211	-8.97	570	20241206	193.86	1840	-8.97	20250211	838	99.88	20250115	1840	-8.97	20250211	570	193.86	20241206	N	085810	500	249 억	18463	N	N	N	N
25	20250221	090712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1664	-51	5	-2.97	9014117	5409	2.85	1708	1708	1646	2225	1201	1715	1662.67	0.04	305	1779	1747	1686	1654	1593	1763	1670	249	510	500	1060	1	1	49056767	816	-1.90	1.90	12	0.01	-875.00	877.00	1840	20250211	-9.57	570	20241206	191.93	1840	-9.57	20250211	838	98.57	20250115	1840	-9.57	20250211	570	191.93	20241206	N	085810	500	249 억	18463	N	N	N	N
26	20250220	160707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1715	14	2	0.82	316440760	188776	88.15	1653	1718	1625	2210	1191	1701	1676.09	0.10	-31424	1830	1765	1653	1588	1476	1798	1621	249	509	500	1050	1	1	49056767	841	-1.96	1.96	12	0.38	-875.00	877.00	1840	20250211	-6.79	570	20241206	200.88	1840	-6.79	20250211	838	104.65	20250115	1840	-6.79	20250211	570	200.88	20241206	N	085810	500	249 억	49963	N	N	N	N
27	20250220	150709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1668	-33	5	-1.94	150032470	90725	42.37	1653	1699	1625	2210	1191	1701	1653.55	0.10	-1843	1830	1765	1653	1588	1476	1798	1621	249	509	500	1050	1	1	49056767	818	-1.91	1.90	12	0.18	-875.00	877.00	1840	20250211	-9.35	570	20241206	192.63	1840	-9.35	20250211	838	99.05	20250115	1840	-9.35	20250211	570	192.63	20241206	N	085810	500	249 억	49963	N	N	N	N
28	20250220	140710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1642	-59	5	-3.47	99337646	60243	28.13	1653	1695	1625	2210	1191	1701	1648.68	0.10	2110	1830	1765	1653	1588	1476	1798	1621	249	509	500	1050	1	1	49056767	806	-1.88	1.87	12	0.12	-875.00	877.00	1840	20250211	-10.76	570	20241206	188.07	1840	-10.76	20250211	838	95.94	20250115	1840	-10.76	20250211	570	188.07	20241206	N	085810	500	249 억	49963	N	N	N	N
29	20250220	130707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1651	-50	5	-2.94	69713121	42306	19.76	1653	1695	1625	2210	1191	1701	1647.44	0.10	4254	1830	1765	1653	1588	1476	1798	1621	249	509	500	1050	1	1	49056767	810	-1.89	1.88	12	0.09	-875.00	877.00	1840	20250211	-10.27	570	20241206	189.65	1840	-10.27	20250211	838	97.02	20250115	1840	-10.27	20250211	570	189.65	20241206	N	085810	500	249 억	49963	N	N	N	N
30	20250220	120707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1654	-47	5	-2.76	67724676	41097	19.19	1653	1695	1625	2210	1191	1701	1647.53	0.10	4650	1830	1765	1653	1588	1476	1798	1621	249	509	500	1050	1	1	49056767	811	-1.89	1.89	12	0.08	-875.00	877.00	1840	20250211	-10.11	570	20241206	190.18	1840	-10.11	20250211	838	97.37	20250115	1840	-10.11	20250211	570	190.18	20241206	N	085810	500	249 억	49963	N	N	N	N
31	20250220	110708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1638	-63	5	-3.70	64131042	38911	18.17	1653	1695	1625	2210	1191	1701	1647.73	0.10	4446	1830	1765	1653	1588	1476	1798	1621	249	509	500	1050	1	1	49056767	804	-1.87	1.87	12	0.08	-875.00	877.00	1840	20250211	-10.98	570	20241206	187.37	1840	-10.98	20250211	838	95.47	20250115	1840	-10.98	20250211	570	187.37	20241206	N	085810	500	249 억	49963	N	N	N	N
32	20250220	100707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1646	-55	5	-3.23	37344485	22666	10.58	1653	1695	1625	2210	1191	1701	1646.87	0.10	2389	1830	1765	1653	1588	1476	1798	1621	249	509	500	1050	1	1	49056767	807	-1.88	1.88	12	0.05	-875.00	877.00	1840	20250211	-10.54	570	20241206	188.77	1840	-10.54	20250211	838	96.42	20250115	1840	-10.54	20250211	570	188.77	20241206	N	085810	500	249 억	49963	N	N	N	N
33	20250220	090711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1658	-43	5	-2.53	8825729	5321	2.48	1653	1695	1625	2210	1191	1701	1656.09	0.10	-160	1830	1765	1653	1588	1476	1798	1621	249	509	500	1050	1	1	49056767	813	-1.89	1.89	12	0.01	-875.00	877.00	1840	20250211	-9.89	570	20241206	190.88	1840	-9.89	20250211	838	97.85	20250115	1840	-9.89	20250211	570	190.88	20241206	N	085810	500	249 억	49963	N	N	N	N
34	20250219	160706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1701	81	2	5.00	334356743	210073	149.15	1591	1718	1541	2105	1134	1620	1591.09	0.15	-22146	1736	1677	1591	1532	1446	1707	1562	249	485	500	1000	1	1	49056767	834	-1.94	1.94	12	0.43	-875.00	877.00	1840	20250211	-7.55	570	20241206	198.42	1840	-7.55	20250211	838	102.98	20250115	1840	-7.55	20250211	570	198.42	20241206	N	085810	500	249 억	72116	N	N	N	N
35	20250219	150708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1584	-36	5	-2.22	197162337	125775	89.30	1591	1620	1541	2105	1134	1620	1567.58	0.15	-7066	1736	1677	1591	1532	1446	1707	1562	249	485	500	1000	1	1	49056767	777	-1.81	1.81	12	0.26	-875.00	877.00	1840	20250211	-13.91	570	20241206	177.89	1840	-13.91	20250211	838	89.02	20250115	1840	-13.91	20250211	570	177.89	20241206	N	085810	500	249 억	72116	N	N	N	N
36	20250219	140704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1590	-30	5	-1.85	189526048	120940	85.87	1591	1620	1541	2105	1134	1620	1567.11	0.15	-5179	1736	1677	1591	1532	1446	1707	1562	249	485	500	1000	1	1	49056767	780	-1.82	1.81	12	0.25	-875.00	877.00	1840	20250211	-13.59	570	20241206	178.95	1840	-13.59	20250211	838	89.74	20250115	1840	-13.59	20250211	570	178.95	20241206	N	085810	500	249 억	72116	N	N	N	N
37	20250219	130705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1544	-76	5	-4.69	91743698	58870	41.80	1591	1620	1543	2105	1134	1620	1558.41	0.15	-5616	1736	1677	1591	1532	1446	1707	1562	249	485	500	1000	1	1	49056767	757	-1.76	1.76	12	0.12	-875.00	877.00	1840	20250211	-16.09	570	20241206	170.88	1840	-16.09	20250211	838	84.25	20250115	1840	-16.09	20250211	570	170.88	20241206	N	085810	500	249 억	72116	N	N	N	N
38	20250219	120705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1549	-71	5	-4.38	68590182	43896	31.17	1591	1620	1546	2105	1134	1620	1562.56	0.15	-5155	1736	1677	1591	1532	1446	1707	1562	249	485	500	1000	1	1	49056767	760	-1.77	1.77	12	0.09	-875.00	877.00	1840	20250211	-15.82	570	20241206	171.75	1840	-15.82	20250211	838	84.84	20250115	1840	-15.82	20250211	570	171.75	20241206	N	085810	500	249 억	72116	N	N	N	N
39	20250219	110705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1555	-65	5	-4.01	46932648	29970	21.28	1591	1620	1546	2105	1134	1620	1565.99	0.15	-9074	1736	1677	1591	1532	1446	1707	1562	249	485	500	1000	1	1	49056767	763	-1.78	1.77	12	0.06	-875.00	877.00	1840	20250211	-15.49	570	20241206	172.81	1840	-15.49	20250211	838	85.56	20250115	1840	-15.49	20250211	570	172.81	20241206	N	085810	500	249 억	72116	N	N	N	N
40	20250219	100705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1561	-59	5	-3.64	42715666	27268	19.36	1591	1620	1546	2105	1134	1620	1566.51	0.15	-7484	1736	1677	1591	1532	1446	1707	1562	249	485	500	1000	1	1	49056767	766	-1.78	1.78	12	0.06	-875.00	877.00	1840	20250211	-15.16	570	20241206	173.86	1840	-15.16	20250211	838	86.28	20250115	1840	-15.16	20250211	570	173.86	20241206	N	085810	500	249 억	72116	N	N	N	N
41	20250219	090706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1619	-1	5	-0.06	3600247	2236	1.59	1591	1620	1572	2105	1134	1620	1610.13	0.15	-360	1736	1677	1591	1532	1446	1707	1562	249	485	500	1000	1	1	49056767	794	-1.85	1.85	12	0.00	-875.00	877.00	1840	20250211	-12.01	570	20241206	184.04	1840	-12.01	20250211	838	93.20	20250115	1840	-12.01	20250211	570	184.04	20241206	N	085810	500	249 억	72116	N	N	N	N
42	20250218	160704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1620	11	2	0.68	221912573	139847	46.60	1592	1650	1505	2090	1127	1609	1586.82	0.18	-14918	1746	1677	1576	1507	1406	1712	1542	249	481	500	990	1	1	49056767	795	-1.85	1.85	12	0.29	-875.00	877.00	1840	20250211	-11.96	570	20241206	184.21	1840	-11.96	20250211	838	93.32	20250115	1840	-11.96	20250211	570	184.21	20241206	N	085810	500	249 억	86864	N	N	N	N
43	20250218	150705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1597	-12	5	-0.75	171583631	108661	36.21	1592	1650	1505	2090	1127	1609	1579.07	0.18	-10272	1746	1677	1576	1507	1406	1712	1542	249	481	500	990	1	1	49056767	783	-1.83	1.82	12	0.22	-875.00	877.00	1840	20250211	-13.21	570	20241206	180.18	1840	-13.21	20250211	838	90.57	20250115	1840	-13.21	20250211	570	180.18	20241206	N	085810	500	249 억	86864	N	N	N	N
44	20250218	140705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1550	-59	5	-3.67	144236055	91389	30.45	1592	1650	1505	2090	1127	1609	1578.26	0.18	-7164	1746	1677	1576	1507	1406	1712	1542	249	481	500	990	1	1	49056767	760	-1.77	1.77	12	0.19	-875.00	877.00	1840	20250211	-15.76	570	20241206	171.93	1840	-15.76	20250211	838	84.96	20250115	1840	-15.76	20250211	570	171.93	20241206	N	085810	500	249 억	86864	N	N	N	N
45	20250218	130702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1571	-38	5	-2.36	124206070	78520	26.17	1592	1650	1505	2090	1127	1609	1581.84	0.18	-8174	1746	1677	1576	1507	1406	1712	1542	249	481	500	990	1	1	49056767	771	-1.80	1.79	12	0.16	-875.00	877.00	1840	20250211	-14.62	570	20241206	175.61	1840	-14.62	20250211	838	87.47	20250115	1840	-14.62	20250211	570	175.61	20241206	N	085810	500	249 억	86864	N	N	N	N
46	20250218	120704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1577	-32	5	-1.99	119221441	75337	25.10	1592	1650	1505	2090	1127	1609	1582.51	0.18	-8615	1746	1677	1576	1507	1406	1712	1542	249	481	500	990	1	1	49056767	774	-1.80	1.80	12	0.15	-875.00	877.00	1840	20250211	-14.29	570	20241206	176.67	1840	-14.29	20250211	838	88.19	20250115	1840	-14.29	20250211	570	176.67	20241206	N	085810	500	249 억	86864	N	N	N	N
47	20250218	110703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1586	-23	5	-1.43	105981576	66931	22.30	1592	1650	1505	2090	1127	1609	1583.45	0.18	-8602	1746	1677	1576	1507	1406	1712	1542	249	481	500	990	1	1	49056767	778	-1.81	1.81	12	0.14	-875.00	877.00	1840	20250211	-13.80	570	20241206	178.25	1840	-13.80	20250211	838	89.26	20250115	1840	-13.80	20250211	570	178.25	20241206	N	085810	500	249 억	86864	N	N	N	N
48	20250218	100703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1617	8	2	0.50	97620920	61686	20.56	1592	1650	1505	2090	1127	1609	1582.55	0.18	-8392	1746	1677	1576	1507	1406	1712	1542	249	481	500	990	1	1	49056767	793	-1.85	1.84	12	0.13	-875.00	877.00	1840	20250211	-12.12	570	20241206	183.68	1840	-12.12	20250211	838	92.96	20250115	1840	-12.12	20250211	570	183.68	20241206	N	085810	500	249 억	86864	N	N	N	N
49	20250218	090704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1634	25	2	1.55	12618255	7779	2.59	1592	1650	1581	2090	1127	1609	1622.09	0.18	-1186	1746	1677	1576	1507	1406	1712	1542	249	481	500	990	1	1	49056767	802	-1.87	1.86	12	0.02	-875.00	877.00	1840	20250211	-11.20	570	20241206	186.67	1840	-11.20	20250211	838	94.99	20250115	1840	-11.20	20250211	570	186.67	20241206	N	085810	500	249 억	86864	N	N	N	N
50	20250217	160703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1609	37	2	2.35	463789695	300046	100.32	1560	1645	1475	2040	1101	1572	1545.73	0.25	-35439	1688	1629	1568	1509	1448	1599	1479	249	468	500	970	1	1	49056767	789	-1.84	1.83	12	0.61	-875.00	877.00	1840	20250211	-12.55	570	20241206	182.28	1840	-12.55	20250211	838	92.00	20250115	1840	-12.55	20250211	570	182.28	20241206	N	085810	500	249 억	122251	N	N	N	N
51	20250217	150701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1598	26	2	1.65	375022675	244695	81.81	1560	1645	1475	2040	1101	1572	1532.61	0.25	-27234	1688	1629	1568	1509	1448	1599	1479	249	468	500	970	1	1	49056767	784	-1.83	1.82	12	0.50	-875.00	877.00	1840	20250211	-13.15	570	20241206	180.35	1840	-13.15	20250211	838	90.69	20250115	1840	-13.15	20250211	570	180.35	20241206	N	085810	500	249 억	122251	N	N	N	N
52	20250217	140701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1517	-55	5	-3.50	199910017	132848	44.42	1560	1560	1475	2040	1101	1572	1504.80	0.25	-14323	1688	1629	1568	1509	1448	1599	1479	249	468	500	970	1	1	49056767	744	-1.73	1.73	12	0.27	-875.00	877.00	1840	20250211	-17.55	570	20241206	166.14	1840	-17.55	20250211	838	81.03	20250115	1840	-17.55	20250211	570	166.14	20241206	N	085810	500	249 억	122251	N	N	N	N
53	20250217	130703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1511	-61	5	-3.88	179632468	119427	39.93	1560	1560	1475	2040	1101	1572	1504.12	0.25	-13147	1688	1629	1568	1509	1448	1599	1479	249	468	500	970	1	1	49056767	741	-1.73	1.72	12	0.24	-875.00	877.00	1840	20250211	-17.88	570	20241206	165.09	1840	-17.88	20250211	838	80.31	20250115	1840	-17.88	20250211	570	165.09	20241206	N	085810	500	249 억	122251	N	N	N	N
54	20250217	120704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1482	-90	5	-5.73	115829300	77105	25.78	1560	1560	1481	2040	1101	1572	1502.23	0.25	-6667	1688	1629	1568	1509	1448	1599	1479	249	468	500	970	1	1	49056767	727	-1.69	1.69	12	0.16	-875.00	877.00	1840	20250211	-19.46	570	20241206	160.00	1840	-19.46	20250211	838	76.85	20250115	1840	-19.46	20250211	570	160.00	20241206	N	085810	500	249 억	122251	N	N	N	N
55	20250217	110702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1505	-67	5	-4.26	46756389	30870	10.32	1560	1560	1491	2040	1101	1572	1514.62	0.25	-6748	1688	1629	1568	1509	1448	1599	1479	249	468	500	970	1	1	49056767	738	-1.72	1.72	12	0.06	-875.00	877.00	1840	20250211	-18.21	570	20241206	164.04	1840	-18.21	20250211	838	79.59	20250115	1840	-18.21	20250211	570	164.04	20241206	N	085810	500	249 억	122251	N	N	N	N
56	20250217	100700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1512	-60	5	-3.82	12883549	8422	2.82	1560	1560	1511	2040	1101	1572	1529.75	0.25	-226	1688	1629	1568	1509	1448	1599	1479	249	468	500	970	1	1	49056767	742	-1.73	1.72	12	0.02	-875.00	877.00	1840	20250211	-17.83	570	20241206	165.26	1840	-17.83	20250211	838	80.43	20250115	1840	-17.83	20250211	570	165.26	20241206	N	085810	500	249 억	122251	N	N	N	N
57	20250217	090702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1527	-45	5	-2.86	2433023	1571	0.53	1560	1560	1525	2040	1101	1572	1548.71	0.25	7	1688	1629	1568	1509	1448	1599	1479	249	468	500	970	1	1	49056767	749	-1.75	1.74	12	0.00	-875.00	877.00	1840	20250211	-17.01	570	20241206	167.89	1840	-17.01	20250211	838	82.22	20250115	1840	-17.01	20250211	570	167.89	20241206	N	085810	500	249 억	122251	N	N	N	N
58	20250214	160658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1572	-55	5	-3.38	464004051	298695	80.98	1627	1627	1507	2115	1139	1627	1553.44	0.35	-47377	1762	1694	1637	1569	1512	1666	1541	249	488	500	1000	1	1	49056767	771	-1.80	1.79	12	0.61	-875.00	877.00	1840	20250211	-14.57	570	20241206	175.79	1840	-14.57	20250211	838	87.59	20250115	1840	-14.57	20250211	570	175.79	20241206	N	085810	500	249 억	169618	N	N	N	N
59	20250214	150657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1577	-50	5	-3.07	442519766	285084	77.29	1627	1627	1507	2115	1139	1627	1552.24	0.35	-41204	1762	1694	1637	1569	1512	1666	1541	249	488	500	1000	1	1	49056767	774	-1.80	1.80	12	0.58	-875.00	877.00	1840	20250211	-14.29	570	20241206	176.67	1840	-14.29	20250211	838	88.19	20250115	1840	-14.29	20250211	570	176.67	20241206	N	085810	500	249 억	169618	N	N	N	N
60	20250214	140658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1543	-84	5	-5.16	245017317	157780	42.77	1627	1627	1507	2115	1139	1627	1552.90	0.35	-3206	1762	1694	1637	1569	1512	1666	1541	249	488	500	1000	1	1	49056767	757	-1.76	1.76	12	0.32	-875.00	877.00	1840	20250211	-16.14	570	20241206	170.70	1840	-16.14	20250211	838	84.13	20250115	1840	-16.14	20250211	570	170.70	20241206	N	085810	500	249 억	169618	N	N	N	N
61	20250214	130701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1549	-78	5	-4.79	216425420	139332	37.77	1627	1627	1507	2115	1139	1627	1553.31	0.35	2886	1762	1694	1637	1569	1512	1666	1541	249	488	500	1000	1	1	49056767	760	-1.77	1.77	12	0.28	-875.00	877.00	1840	20250211	-15.82	570	20241206	171.75	1840	-15.82	20250211	838	84.84	20250115	1840	-15.82	20250211	570	171.75	20241206	N	085810	500	249 억	169618	N	N	N	N
62	20250214	120658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1562	-65	5	-4.00	214016537	137780	37.35	1627	1627	1507	2115	1139	1627	1553.32	0.35	3944	1762	1694	1637	1569	1512	1666	1541	249	488	500	1000	1	1	49056767	766	-1.79	1.78	12	0.28	-875.00	877.00	1840	20250211	-15.11	570	20241206	174.04	1840	-15.11	20250211	838	86.40	20250115	1840	-15.11	20250211	570	174.04	20241206	N	085810	500	249 억	169618	N	N	N	N
63	20250214	110654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1528	-99	5	-6.08	173343211	111668	30.27	1627	1627	1507	2115	1139	1627	1552.31	0.35	-466	1762	1694	1637	1569	1512	1666	1541	249	488	500	1000	1	1	49056767	750	-1.75	1.74	12	0.23	-875.00	877.00	1840	20250211	-16.96	570	20241206	168.07	1840	-16.96	20250211	838	82.34	20250115	1840	-16.96	20250211	570	168.07	20241206	N	085810	500	249 억	169618	N	N	N	N
64	20250214	100656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1545	-82	5	-5.04	115968596	74230	20.12	1627	1627	1540	2115	1139	1627	1562.29	0.35	12197	1762	1694	1637	1569	1512	1666	1541	249	488	500	1000	1	1	49056767	758	-1.77	1.76	12	0.15	-875.00	877.00	1840	20250211	-16.03	570	20241206	171.05	1840	-16.03	20250211	838	84.37	20250115	1840	-16.03	20250211	570	171.05	20241206	N	085810	500	249 억	169618	N	N	N	N
65	20250214	090659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1599	-28	5	-1.72	1517312	938	0.25	1627	1627	1595	2115	1139	1627	1617.60	0.35	-310	1762	1694	1637	1569	1512	1666	1541	249	488	500	1000	1	1	49056767	784	-1.83	1.82	12	0.00	-875.00	877.00	1840	20250211	-13.10	570	20241206	180.53	1840	-13.10	20250211	838	90.81	20250115	1840	-13.10	20250211	570	180.53	20241206	N	085810	500	249 억	169618	N	N	N	N
66	20250213	160652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1627	-79	5	-4.63	599486795	368672	138.35	1641	1705	1580	2215	1195	1706	1626.03	0.40	-26560	1787	1746	1688	1647	1589	1767	1668	249	509	500	1050	1	1	49056767	798	-1.86	1.86	12	0.75	-875.00	877.00	1840	20250211	-11.58	570	20241206	185.44	1840	-11.58	20250211	838	94.15	20250115	1840	-11.58	20250211	570	185.44	20241206	N	085810	500	249 억	196064	N	N	N	N
67	20250213	150652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1621	-85	5	-4.98	542571588	333816	125.27	1641	1705	1580	2215	1195	1706	1625.32	0.40	-13547	1787	1746	1688	1647	1589	1767	1668	249	509	500	1050	1	1	49056767	795	-1.85	1.85	12	0.68	-875.00	877.00	1840	20250211	-11.90	570	20241206	184.39	1840	-11.90	20250211	838	93.44	20250115	1840	-11.90	20250211	570	184.39	20241206	N	085810	500	249 억	196064	N	N	N	N
68	20250213	140651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1645	-61	5	-3.58	489457543	301437	113.12	1641	1705	1580	2215	1195	1706	1623.70	0.40	12	1787	1746	1688	1647	1589	1767	1668	249	509	500	1050	1	1	49056767	807	-1.88	1.88	12	0.61	-875.00	877.00	1840	20250211	-10.60	570	20241206	188.60	1840	-10.60	20250211	838	96.30	20250115	1840	-10.60	20250211	570	188.60	20241206	N	085810	500	249 억	196064	N	N	N	N
69	20250213	130651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1593	-113	5	-6.62	427832568	263198	98.77	1641	1705	1580	2215	1195	1706	1625.46	0.40	5844	1787	1746	1688	1647	1589	1767	1668	249	509	500	1050	1	1	49056767	781	-1.82	1.82	12	0.54	-875.00	877.00	1840	20250211	-13.42	570	20241206	179.47	1840	-13.42	20250211	838	90.10	20250115	1840	-13.42	20250211	570	179.47	20241206	N	085810	500	249 억	196064	N	N	N	N
70	20250213	120651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1615	-91	5	-5.33	386033469	237110	88.98	1641	1705	1580	2215	1195	1706	1628.02	0.40	22263	1787	1746	1688	1647	1589	1767	1668	249	509	500	1050	1	1	49056767	792	-1.85	1.84	12	0.48	-875.00	877.00	1840	20250211	-12.23	570	20241206	183.33	1840	-12.23	20250211	838	92.72	20250115	1840	-12.23	20250211	570	183.33	20241206	N	085810	500	249 억	196064	N	N	N	N
71	20250213	110648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1608	-98	5	-5.74	356362860	218863	82.13	1641	1705	1580	2215	1195	1706	1628.18	0.40	26552	1787	1746	1688	1647	1589	1767	1668	249	509	500	1050	1	1	49056767	789	-1.84	1.83	12	0.45	-875.00	877.00	1840	20250211	-12.61	570	20241206	182.11	1840	-12.61	20250211	838	91.89	20250115	1840	-12.61	20250211	570	182.11	20241206	N	085810	500	249 억	196064	N	N	N	N
72	20250213	100652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1609	-97	5	-5.69	268895476	165572	62.13	1641	1705	1580	2215	1195	1706	1623.95	0.40	46851	1787	1746	1688	1647	1589	1767	1668	249	509	500	1050	1	1	49056767	789	-1.84	1.83	12	0.34	-875.00	877.00	1840	20250211	-12.55	570	20241206	182.28	1840	-12.55	20250211	838	92.00	20250115	1840	-12.55	20250211	570	182.28	20241206	N	085810	500	249 억	196064	N	N	N	N
73	20250213	090648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1668	-38	5	-2.23	21814629	13180	4.95	1641	1705	1641	2215	1195	1706	1654.43	0.40	3532	1787	1746	1688	1647	1589	1767	1668	249	509	500	1050	1	1	49056767	818	-1.91	1.90	12	0.03	-875.00	877.00	1840	20250211	-9.35	570	20241206	192.63	1840	-9.35	20250211	838	99.05	20250115	1840	-9.35	20250211	570	192.63	20241206	N	085810	500	249 억	196064	N	N	N	N
74	20250212	160647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1706	-41	5	-2.35	444893819	266031	13.56	1676	1729	1630	2270	1223	1747	1672.34	0.45	-29267	1974	1860	1726	1612	1478	1917	1669	249	523	500	1080	1	1	49056767	837	-1.95	1.95	12	0.54	-875.00	877.00	1840	20250211	-7.28	570	20241206	199.30	1840	-7.28	20250211	838	103.58	20250115	1840	-7.28	20250211	570	199.30	20241206	N	085810	500	249 억	220838	N	N	N	N
75	20250212	150647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1697	-50	5	-2.86	395464987	236965	12.08	1676	1729	1630	2270	1223	1747	1668.88	0.45	-14340	1974	1860	1726	1612	1478	1917	1669	249	523	500	1080	1	1	49056767	832	-1.94	1.94	12	0.48	-875.00	877.00	1840	20250211	-7.77	570	20241206	197.72	1840	-7.77	20250211	838	102.51	20250115	1840	-7.77	20250211	570	197.72	20241206	N	085810	500	249 억	220838	N	N	N	N
76	20250212	140647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1672	-75	5	-4.29	338490654	202738	10.33	1676	1729	1630	2270	1223	1747	1669.60	0.45	-5787	1974	1860	1726	1612	1478	1917	1669	249	523	500	1080	1	1	49056767	820	-1.91	1.91	12	0.41	-875.00	877.00	1840	20250211	-9.13	570	20241206	193.33	1840	-9.13	20250211	838	99.52	20250115	1840	-9.13	20250211	570	193.33	20241206	N	085810	500	249 억	220838	N	N	N	N
77	20250212	130649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1686	-61	5	-3.49	328002474	196468	10.01	1676	1729	1630	2270	1223	1747	1669.50	0.45	-2640	1974	1860	1726	1612	1478	1917	1669	249	523	500	1080	1	1	49056767	827	-1.93	1.92	12	0.40	-875.00	877.00	1840	20250211	-8.37	570	20241206	195.79	1840	-8.37	20250211	838	101.19	20250115	1840	-8.37	20250211	570	195.79	20241206	N	085810	500	249 억	220838	N	N	N	N
78	20250212	120647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1696	-51	5	-2.92	299232214	179354	9.14	1676	1729	1630	2270	1223	1747	1668.39	0.45	3337	1974	1860	1726	1612	1478	1917	1669	249	523	500	1080	1	1	49056767	832	-1.94	1.93	12	0.37	-875.00	877.00	1840	20250211	-7.83	570	20241206	197.54	1840	-7.83	20250211	838	102.39	20250115	1840	-7.83	20250211	570	197.54	20241206	N	085810	500	249 억	220838	N	N	N	N
79	20250212	110645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1695	-52	5	-2.98	282982757	169784	8.65	1676	1729	1630	2270	1223	1747	1666.72	0.45	5574	1974	1860	1726	1612	1478	1917	1669	249	523	500	1080	1	1	49056767	832	-1.94	1.93	12	0.35	-875.00	877.00	1840	20250211	-7.88	570	20241206	197.37	1840	-7.88	20250211	838	102.27	20250115	1840	-7.88	20250211	570	197.37	20241206	N	085810	500	249 억	220838	N	N	N	N
80	20250212	100646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1671	-76	5	-4.35	233151438	140267	7.15	1676	1729	1630	2270	1223	1747	1662.20	0.45	5996	1974	1860	1726	1612	1478	1917	1669	249	523	500	1080	1	1	49056767	820	-1.91	1.91	12	0.29	-875.00	877.00	1840	20250211	-9.18	570	20241206	193.16	1840	-9.18	20250211	838	99.40	20250115	1840	-9.18	20250211	570	193.16	20241206	N	085810	500	249 억	220838	N	N	N	N
81	20250212	090650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1674	-73	5	-4.18	106684831	64487	3.29	1676	1700	1630	2270	1223	1747	1654.36	0.45	8884	1974	1860	1726	1612	1478	1917	1669	249	523	500	1080	1	1	49056767	821	-1.91	1.91	12	0.13	-875.00	877.00	1840	20250211	-9.02	570	20241206	193.68	1840	-9.02	20250211	838	99.76	20250115	1840	-9.02	20250211	570	193.68	20241206	N	085810	500	249 억	220838	N	N	N	N
82	20250211	160648	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1747	107	2	6.52	3383831321	1961169	34.52	1641	1840	1592	2130	1148	1640	1725.42	0.65	-97000	1845	1742	1571	1468	1297	1794	1520	249	490	500	1010	1	1	49056767	857	-2.00	1.99	12	4.00	-875.00	877.00	1840	20250211	-5.05	570	20241206	206.49	1840	-5.05	20250211	838	108.47	20250115	1840	-5.05	20250211	570	206.49	20241206	N	085810	500	249 억	316926	N	N	N	N
83	20250211	150648	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1702	62	2	3.78	3178438356	1842384	32.43	1641	1840	1592	2130	1148	1640	1725.18	0.65	-98973	1845	1742	1571	1468	1297	1794	1520	249	490	500	1010	1	1	49056767	835	-1.95	1.94	12	3.76	-875.00	877.00	1840	20250211	-7.50	570	20241206	198.60	1840	-7.50	20250211	838	103.10	20250115	1840	-7.50	20250211	570	198.60	20241206	N	085810	500	249 억	316926	N	N	N	N
84	20250211	140649	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1730	90	2	5.49	1669143536	990487	17.44	1641	1760	1592	2130	1148	1640	1685.17	0.65	-14772	1845	1742	1571	1468	1297	1794	1520	249	490	500	1010	1	1	49056767	849	-1.98	1.97	12	2.02	-875.00	877.00	1760	20250211	-1.70	570	20241206	203.51	1760	-1.70	20250211	838	106.44	20250115	1760	-1.70	20250211	570	203.51	20241206	N	085810	500	249 억	316926	N	N	N	N
85	20250211	130647	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1668	28	2	1.71	917569700	556275	9.79	1641	1700	1592	2130	1148	1640	1649.49	0.65	-40343	1845	1742	1571	1468	1297	1794	1520	249	490	500	1010	1	1	49056767	818	-1.91	1.90	12	1.13	-875.00	877.00	1700	20250211	-1.88	570	20241206	192.63	1700	-1.88	20250211	838	99.05	20250115	1700	-1.88	20250211	570	192.63	20241206	N	085810	500	249 억	316926	N	N	N	N
86	20250211	120646	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1641	1	2	0.06	831663081	504359	8.88	1641	1700	1592	2130	1148	1640	1648.95	0.65	-57971	1845	1742	1571	1468	1297	1794	1520	249	490	500	1010	1	1	49056767	805	-1.88	1.87	12	1.03	-875.00	877.00	1700	20250211	-3.47	570	20241206	187.89	1700	-3.47	20250211	838	95.82	20250115	1700	-3.47	20250211	570	187.89	20241206	N	085810	500	249 억	316926	N	N	N	N
87	20250211	110647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1632	-8	5	-0.49	394817803	242076	4.26	1641	1659	1592	2130	1148	1640	1630.97	0.65	15579	1845	1742	1571	1468	1297	1794	1520	249	490	500	1010	1	1	49056767	801	-1.87	1.86	12	0.49	-875.00	877.00	1674	20250210	-2.51	570	20241206	186.32	1674	-2.51	20250210	838	94.75	20250115	1674	-2.51	20250210	570	186.32	20241206	N	085810	500	249 억	316926	N	N	N	N
88	20250211	100648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1629	-11	5	-0.67	326021011	200055	3.52	1641	1659	1592	2130	1148	1640	1629.66	0.65	3930	1845	1742	1571	1468	1297	1794	1520	249	490	500	1010	1	1	49056767	799	-1.86	1.86	12	0.41	-875.00	877.00	1674	20250210	-2.69	570	20241206	185.79	1674	-2.69	20250210	838	94.39	20250115	1674	-2.69	20250210	570	185.79	20241206	N	085810	500	249 억	316926	N	N	N	N
89	20250211	090650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1636	-4	5	-0.24	113061244	69430	1.22	1641	1649	1592	2130	1148	1640	1628.42	0.65	-16590	1845	1742	1571	1468	1297	1794	1520	249	490	500	1010	1	1	49056767	803	-1.87	1.87	12	0.14	-875.00	877.00	1674	20250210	-2.27	570	20241206	187.02	1674	-2.27	20250210	838	95.23	20250115	1674	-2.27	20250210	570	187.02	20241206	N	085810	500	249 억	316926	N	N	N	N
90	20250210	160644	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1640	211	2	14.77	5763920655	3676638	290.66	1417	1674	1400	1857	1001	1429	1567.70	0.01	318276	1479	1454	1407	1382	1335	1466	1394	249	428	500	880	1	1	49056767	805	-1.87	1.87	12	7.49	-875.00	877.00	1674	20250210	-2.03	570	20241206	187.72	1674	-2.03	20250210	838	95.70	20250115	1674	-2.03	20250210	570	187.72	20241206	N	085810	500	249 억	3535	N	N	N	N
91	20250210	150643	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1613	184	2	12.88	5560544754	3551825	280.79	1417	1674	1400	1857	1001	1429	1565.55	0.01	277791	1479	1454	1407	1382	1335	1466	1394	249	428	500	880	1	1	49056767	791	-1.84	1.84	12	7.24	-875.00	877.00	1674	20250210	-3.64	570	20241206	182.98	1674	-3.64	20250210	838	92.48	20250115	1674	-3.64	20250210	570	182.98	20241206	N	085810	500	249 억	3535	N	N	N	N
92	20250210	140643	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1596	167	2	11.69	4672316200	2996805	236.92	1417	1674	1400	1857	1001	1429	1559.10	0.01	189684	1479	1454	1407	1382	1335	1466	1394	249	428	500	880	1	1	49056767	783	-1.82	1.82	12	6.11	-875.00	877.00	1674	20250210	-4.66	570	20241206	180.00	1674	-4.66	20250210	838	90.45	20250115	1674	-4.66	20250210	570	180.00	20241206	N	085810	500	249 억	3535	N	N	N	N
93	20250210	130645	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1570	141	2	9.87	2098145797	1399645	110.65	1417	1576	1400	1857	1001	1429	1499.06	0.01	284750	1479	1454	1407	1382	1335	1466	1394	249	428	500	880	1	1	49056767	770	-1.79	1.79	12	2.85	-875.00	877.00	1576	20250210	-0.38	570	20241206	175.44	1576	-0.38	20250210	838	87.35	20250115	1576	-0.38	20250210	570	175.44	20241206	N	085810	500	249 억	3535	N	N	N	N
94	20250210	120641	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1503	74	2	5.18	1125288594	764006	60.40	1417	1507	1400	1857	1001	1429	1472.88	0.01	266719	1479	1454	1407	1382	1335	1466	1394	249	428	500	880	1	1	49056767	737	-1.72	1.71	12	1.56	-875.00	877.00	1507	20250210	-0.27	570	20241206	163.68	1507	-0.27	20250210	838	79.36	20250115	1507	-0.27	20250210	570	163.68	20241206	N	085810	500	249 억	3535	N	N	N	N
95	20250210	110640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1476	47	2	3.29	497109493	343459	27.15	1417	1477	1400	1857	1001	1429	1447.36	0.01	141607	1479	1454	1407	1382	1335	1466	1394	249	428	500	880	1	1	49056767	724	-1.69	1.68	12	0.70	-875.00	877.00	1500	20240927	-1.60	570	20241206	158.95	1477	-0.07	20250210	838	76.13	20250115	1500	-1.60	20240927	570	158.95	20241206	N	085810	500	249 억	3535	N	N	N	N
96	20250210	100640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1425	-4	5	-0.28	160555963	111794	8.84	1417	1468	1400	1857	1001	1429	1436.18	0.01	20922	1479	1454	1407	1382	1335	1466	1394	249	428	500	880	1	1	49056767	699	-1.63	1.62	12	0.23	-875.00	877.00	1500	20240927	-5.00	570	20241206	150.00	1468	-2.93	20250210	838	70.05	20250115	1500	-5.00	20240927	570	150.00	20241206	N	085810	500	249 억	3535	N	N	N	N
97	20250210	090636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1410	-19	5	-1.33	7527267	5366	0.42	1417	1417	1400	1857	1001	1429	1402.77	0.01	1067	1479	1454	1407	1382	1335	1466	1394	249	428	500	880	1	1	49056767	692	-1.61	1.61	12	0.01	-875.00	877.00	1500	20240927	-6.00	570	20241206	147.37	1455	-3.09	20250206	838	68.26	20250115	1500	-6.00	20240927	570	147.37	20241206	N	085810	500	249 억	3535	N	N	N	N
98	20250207	160632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1429	9	2	0.63	259680431	186574	31.78	1402	1432	1360	1846	994	1420	1391.78	0.09	-43641	1523	1471	1403	1351	1283	1497	1377	249	426	500	880	1	1	49056767	701	-1.63	1.63	12	0.38	-875.00	877.00	1500	20240927	-4.73	570	20241206	150.70	1455	-1.79	20250206	838	70.53	20250115	1500	-4.73	20240927	570	150.70	20241206	N	085810	500	249 억	41942	N	N	N	N
99	20250207	150634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1420	0	3	0.00	252667205	181655	30.94	1402	1432	1360	1846	994	1420	1390.92	0.09	-41167	1523	1471	1403	1351	1283	1497	1377	249	426	500	880	1	1	49056767	697	-1.62	1.62	12	0.37	-875.00	877.00	1500	20240927	-5.33	570	20241206	149.12	1455	-2.41	20250206	838	69.45	20250115	1500	-5.33	20240927	570	149.12	20241206	N	085810	500	249 억	41942	N	N	N	N
100	20250207	140633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1386	-34	5	-2.39	203923721	147257	25.08	1402	1418	1360	1846	994	1420	1384.82	0.09	-56214	1523	1471	1403	1351	1283	1497	1377	249	426	500	880	1	1	49056767	680	-1.58	1.58	12	0.30	-875.00	877.00	1500	20240927	-7.60	570	20241206	143.16	1455	-4.74	20250206	838	65.39	20250115	1500	-7.60	20240927	570	143.16	20241206	N	085810	500	249 억	41942	N	N	N	N
101	20250207	130632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1384	-36	5	-2.54	107627467	77380	13.18	1402	1418	1361	1846	994	1420	1390.90	0.09	-31511	1523	1471	1403	1351	1283	1497	1377	249	426	500	880	1	1	49056767	679	-1.58	1.58	12	0.16	-875.00	877.00	1500	20240927	-7.73	570	20241206	142.81	1455	-4.88	20250206	838	65.16	20250115	1500	-7.73	20240927	570	142.81	20241206	N	085810	500	249 억	41942	N	N	N	N
102	20250207	120632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1400	-20	5	-1.41	101809353	73197	12.47	1402	1418	1361	1846	994	1420	1390.90	0.09	-29972	1523	1471	1403	1351	1283	1497	1377	249	426	500	880	1	1	49056767	687	-1.60	1.60	12	0.15	-875.00	877.00	1500	20240927	-6.67	570	20241206	145.61	1455	-3.78	20250206	838	67.06	20250115	1500	-6.67	20240927	570	145.61	20241206	N	085810	500	249 억	41942	N	N	N	N
103	20250207	110630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1392	-28	5	-1.97	82599613	59501	10.13	1402	1416	1361	1846	994	1420	1388.21	0.09	-27071	1523	1471	1403	1351	1283	1497	1377	249	426	500	880	1	1	49056767	683	-1.59	1.59	12	0.12	-875.00	877.00	1500	20240927	-7.20	570	20241206	144.21	1455	-4.33	20250206	838	66.11	20250115	1500	-7.20	20240927	570	144.21	20241206	N	085810	500	249 억	41942	N	N	N	N
104	20250207	100632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1371	-49	5	-3.45	65799441	47383	8.07	1402	1416	1361	1846	994	1420	1388.67	0.09	-21686	1523	1471	1403	1351	1283	1497	1377	249	426	500	880	1	1	49056767	673	-1.57	1.56	12	0.10	-875.00	877.00	1500	20240927	-8.60	570	20241206	140.53	1455	-5.77	20250206	838	63.60	20250115	1500	-8.60	20240927	570	140.53	20241206	N	085810	500	249 억	41942	N	N	N	N
105	20250207	090636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1390	-30	5	-2.11	7588121	5428	0.92	1402	1416	1390	1846	994	1420	1397.96	0.09	-2636	1523	1471	1403	1351	1283	1497	1377	249	426	500	880	1	1	49056767	682	-1.59	1.58	12	0.01	-875.00	877.00	1500	20240927	-7.33	570	20241206	143.86	1455	-4.47	20250206	838	65.87	20250115	1500	-7.33	20240927	570	143.86	20241206	N	085810	500	249 억	41942	N	N	N	N
106	20250206	160616	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1420	57	2	4.18	833136045	587134	266.31	1336	1455	1335	1771	955	1363	1418.99	0.00	150178	1429	1396	1359	1326	1289	1377	1307	249	408	500	840	1	1	49056767	697	-1.62	1.62	12	1.20	-875.00	877.00	1500	20240927	-5.33	570	20241206	149.12	1455	-2.41	20250206	838	69.45	20250115	1500	-5.33	20240927	570	149.12	20241206	N	085810	500	249 억	0	N	N	N	N
107	20250206	150619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1433	70	2	5.14	793645119	559339	253.70	1336	1455	1335	1771	955	1363	1418.90	0.00	148953	1429	1396	1359	1326	1289	1377	1307	249	408	500	840	1	1	49056767	703	-1.64	1.63	12	1.14	-875.00	877.00	1500	20240927	-4.47	570	20241206	151.40	1455	-1.51	20250206	838	71.00	20250115	1500	-4.47	20240927	570	151.40	20241206	N	085810	500	249 억	0	N	N	N	N
108	20250206	140621	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1409	46	2	3.37	737791208	520033	235.87	1336	1455	1335	1771	955	1363	1418.74	0.00	142884	1429	1396	1359	1326	1289	1377	1307	249	408	500	840	1	1	49056767	691	-1.61	1.61	12	1.06	-875.00	877.00	1500	20240927	-6.07	570	20241206	147.19	1455	-3.16	20250206	838	68.14	20250115	1500	-6.07	20240927	570	147.19	20241206	N	085810	500	249 억	0	N	N	N	N
109	20250206	130618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1425	62	2	4.55	717100802	505390	229.23	1336	1455	1335	1771	955	1363	1418.91	0.00	144149	1429	1396	1359	1326	1289	1377	1307	249	408	500	840	1	1	49056767	699	-1.63	1.62	12	1.03	-875.00	877.00	1500	20240927	-5.00	570	20241206	150.00	1455	-2.06	20250206	838	70.05	20250115	1500	-5.00	20240927	570	150.00	20241206	N	085810	500	249 억	0	N	N	N	N
110	20250206	120616	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1405	42	2	3.08	657946409	463330	210.15	1336	1455	1335	1771	955	1363	1420.04	0.00	126890	1429	1396	1359	1326	1289	1377	1307	249	408	500	840	1	1	49056767	689	-1.61	1.60	12	0.94	-875.00	877.00	1500	20240927	-6.33	570	20241206	146.49	1455	-3.44	20250206	838	67.66	20250115	1500	-6.33	20240927	570	146.49	20241206	N	085810	500	249 억	0	N	N	N	N
111	20250206	110611	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1450	87	2	6.38	598118861	421465	191.17	1336	1455	1335	1771	955	1363	1419.14	0.00	123931	1429	1396	1359	1326	1289	1377	1307	249	408	500	840	1	1	49056767	711	-1.66	1.65	12	0.86	-875.00	877.00	1500	20240927	-3.33	570	20241206	154.39	1455	-0.34	20250206	838	73.03	20250115	1500	-3.33	20240927	570	154.39	20241206	N	085810	500	249 억	0	N	N	N	N
112	20250206	100613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1404	41	2	3.01	313769010	222898	101.10	1336	1435	1335	1771	955	1363	1407.68	0.00	46506	1429	1396	1359	1326	1289	1377	1307	249	408	500	840	1	1	49056767	689	-1.60	1.60	12	0.45	-875.00	877.00	1500	20240927	-6.40	570	20241206	146.32	1440	-2.50	20250107	838	67.54	20250115	1500	-6.40	20240927	570	146.32	20241206	N	085810	500	249 억	0	N	N	N	N
113	20250206	090620	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1363	0	3	0.00	8344708	6144	2.79	1336	1364	1335	1771	955	1363	1358.19	0.00	-679	1429	1396	1359	1326	1289	1377	1307	249	408	500	840	1	1	49056767	669	-1.56	1.55	12	0.01	-875.00	877.00	1500	20240927	-9.13	570	20241206	139.12	1440	-5.35	20250107	838	62.65	20250115	1500	-9.13	20240927	570	139.12	20241206	N	085810	500	249 억	0	N	N	N	N
114	20250205	160610	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1363	-28	5	-2.01	297336400	220471	49.75	1391	1392	1322	1808	974	1391	1348.64	0.00	-58811	1472	1431	1366	1325	1260	1452	1346	249	417	500	860	1	1	49056767	669	-1.56	1.55	12	0.45	-875.00	877.00	1500	20240927	-9.13	570	20241206	139.12	1440	-5.35	20250107	838	62.65	20250115	1500	-9.13	20240927	570	139.12	20241206	N	085810	500	249 억	0	N	N	N	N
115	20250205	150613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1380	-11	5	-0.79	283379271	210321	47.46	1391	1391	1322	1808	974	1391	1347.37	0.00	-56488	1472	1431	1366	1325	1260	1452	1346	249	417	500	860	1	1	49056767	677	-1.58	1.57	12	0.43	-875.00	877.00	1500	20240927	-8.00	570	20241206	142.11	1440	-4.17	20250107	838	64.68	20250115	1500	-8.00	20240927	570	142.11	20241206	N	085810	500	249 억	0	N	N	N	N
116	20250205	140613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1340	-51	5	-3.67	194250079	144254	32.55	1391	1391	1322	1808	974	1391	1346.58	0.00	-45439	1472	1431	1366	1325	1260	1452	1346	249	417	500	860	1	1	49056767	657	-1.53	1.53	12	0.29	-875.00	877.00	1500	20240927	-10.67	570	20241206	135.09	1440	-6.94	20250107	838	59.90	20250115	1500	-10.67	20240927	570	135.09	20241206	N	085810	500	249 억	0	N	N	N	N
117	20250205	130612	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1347	-44	5	-3.16	175471694	130331	29.41	1391	1391	1322	1808	974	1391	1346.35	0.00	-37547	1472	1431	1366	1325	1260	1452	1346	249	417	500	860	1	1	49056767	661	-1.54	1.54	12	0.27	-875.00	877.00	1500	20240927	-10.20	570	20241206	136.32	1440	-6.46	20250107	838	60.74	20250115	1500	-10.20	20240927	570	136.32	20241206	N	085810	500	249 억	0	N	N	N	N
118	20250205	120613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1369	-22	5	-1.58	149464075	111034	25.05	1391	1391	1322	1808	974	1391	1346.11	0.00	-45377	1472	1431	1366	1325	1260	1452	1346	249	417	500	860	1	1	49056767	672	-1.56	1.56	12	0.23	-875.00	877.00	1500	20240927	-8.73	570	20241206	140.18	1440	-4.93	20250107	838	63.37	20250115	1500	-8.73	20240927	570	140.18	20241206	N	085810	500	249 억	0	N	N	N	N
119	20250205	110612	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1350	-41	5	-2.95	124640607	92641	20.90	1391	1391	1322	1808	974	1391	1345.42	0.00	-44084	1472	1431	1366	1325	1260	1452	1346	249	417	500	860	1	1	49056767	662	-1.54	1.54	12	0.19	-875.00	877.00	1500	20240927	-10.00	570	20241206	136.84	1440	-6.25	20250107	838	61.10	20250115	1500	-10.00	20240927	570	136.84	20241206	N	085810	500	249 억	0	N	N	N	N
120	20250205	100618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1344	-47	5	-3.38	61643028	45504	10.27	1391	1391	1329	1808	974	1391	1354.67	0.00	-19203	1472	1431	1366	1325	1260	1452	1346	249	417	500	860	1	1	49056767	659	-1.54	1.53	12	0.09	-875.00	877.00	1500	20240927	-10.40	570	20241206	135.79	1440	-6.67	20250107	838	60.38	20250115	1500	-10.40	20240927	570	135.79	20241206	N	085810	500	249 억	0	N	N	N	N
121	20250205	090621	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1391	0	3	0.00	6049115	4384	0.99	1391	1391	1377	1808	974	1391	1379.82	0.00	3261	1472	1431	1366	1325	1260	1452	1346	249	417	500	860	1	1	49056767	682	-1.59	1.59	12	0.01	-875.00	877.00	1500	20240927	-7.27	570	20241206	144.04	1440	-3.40	20250107	838	65.99	20250115	1500	-7.27	20240927	570	144.04	20241206	N	085810	500	249 억	0	N	N	N	N
122	20250204	160602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1391	31	2	2.28	610471354	443159	94.55	1350	1407	1301	1768	952	1360	1377.54	0.00	-47267	1451	1405	1341	1295	1231	1428	1318	249	408	500	840	1	1	49056767	682	-1.59	1.59	12	0.90	-875.00	877.00	1500	20240927	-7.27	570	20241206	144.04	1440	-3.40	20250107	838	65.99	20250115	1500	-7.27	20240927	570	144.04	20241206	N	085810	500	249 억	0	N	N	N	N
123	20250204	150607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1380	20	2	1.47	540486458	392750	83.80	1350	1407	1301	1768	952	1360	1376.16	0.00	-40506	1451	1405	1341	1295	1231	1428	1318	249	408	500	840	1	1	49056767	677	-1.58	1.57	12	0.80	-875.00	877.00	1500	20240927	-8.00	570	20241206	142.11	1440	-4.17	20250107	838	64.68	20250115	1500	-8.00	20240927	570	142.11	20241206	N	085810	500	249 억	0	N	N	N	N
124	20250204	140606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1368	8	2	0.59	426320874	310056	66.15	1350	1407	1301	1768	952	1360	1374.98	0.00	-21660	1451	1405	1341	1295	1231	1428	1318	249	408	500	840	1	1	49056767	671	-1.56	1.56	12	0.63	-875.00	877.00	1500	20240927	-8.80	570	20241206	140.00	1440	-5.00	20250107	838	63.25	20250115	1500	-8.80	20240927	570	140.00	20241206	N	085810	500	249 억	0	N	N	N	N
125	20250204	130607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1374	14	2	1.03	399694248	290613	62.01	1350	1407	1301	1768	952	1360	1375.35	0.00	-36334	1451	1405	1341	1295	1231	1428	1318	249	408	500	840	1	1	49056767	674	-1.57	1.57	12	0.59	-875.00	877.00	1500	20240927	-8.40	570	20241206	141.05	1440	-4.58	20250107	838	63.96	20250115	1500	-8.40	20240927	570	141.05	20241206	N	085810	500	249 억	0	N	N	N	N
126	20250204	120612	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1351	-9	5	-0.66	262632561	191824	40.93	1350	1400	1301	1768	952	1360	1369.13	0.00	-25394	1451	1405	1341	1295	1231	1428	1318	249	408	500	840	1	1	49056767	663	-1.54	1.54	12	0.39	-875.00	877.00	1500	20240927	-9.93	570	20241206	137.02	1440	-6.18	20250107	838	61.22	20250115	1500	-9.93	20240927	570	137.02	20241206	N	085810	500	249 억	0	N	N	N	N
127	20250204	110559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1335	-25	5	-1.84	241797668	176358	37.63	1350	1400	1301	1768	952	1360	1371.06	0.00	-17992	1451	1405	1341	1295	1231	1428	1318	249	408	500	840	1	1	49056767	655	-1.53	1.52	12	0.36	-875.00	877.00	1500	20240927	-11.00	570	20241206	134.21	1440	-7.29	20250107	838	59.31	20250115	1500	-11.00	20240927	570	134.21	20241206	N	085810	500	249 억	0	N	N	N	N
128	20250204	100605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1341	-19	5	-1.40	221767715	161353	34.43	1350	1400	1301	1768	952	1360	1374.43	0.00	-9913	1451	1405	1341	1295	1231	1428	1318	249	408	500	840	1	1	49056767	658	-1.53	1.53	12	0.33	-875.00	877.00	1500	20240927	-10.60	570	20241206	135.26	1440	-6.88	20250107	838	60.02	20250115	1500	-10.60	20240927	570	135.26	20241206	N	085810	500	249 억	0	N	N	N	N
129	20250204	090604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1387	27	2	1.99	25162485	18377	3.92	1350	1387	1350	1768	952	1360	1369.24	0.00	9883	1451	1405	1341	1295	1231	1428	1318	249	408	500	840	1	1	49056767	680	-1.59	1.58	12	0.04	-875.00	877.00	1500	20240927	-7.53	570	20241206	143.33	1440	-3.68	20250107	838	65.51	20250115	1500	-7.53	20240927	570	143.33	20241206	N	085810	500	249 억	0	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History