KissMeData/052460/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

60 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	20250227	160549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-75	5	-3.03	380106570	153508	106.23	2480	2580	2395	3215	1735	2475	2476.18	3.47	-5929	2568	2521	2483	2436	2398	2545	2460	73	740	500	1680	5	1	14607936	351	7.69	0.77	12	1.05	312.00	3106.00	4350	20240223	-44.83	1911	20241209	25.59	3330	-27.93	20250109	1971	21.77	20250102	4200	-42.86	20240227	1911	25.59	20241209	1.45	N	052460	500	73 억	506371	N	N	N	N
3	20250227	150547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-75	5	-3.03	360076085	145165	100.46	2480	2580	2400	3215	1735	2475	2480.46	3.47	-5280	2568	2521	2483	2436	2398	2545	2460	73	740	500	1680	5	1	14607936	351	7.69	0.77	12	0.99	312.00	3106.00	4350	20240223	-44.83	1911	20241209	25.59	3330	-27.93	20250109	1971	21.77	20250102	4200	-42.86	20240227	1911	25.59	20241209	1.45	N	052460	500	73 억	506371	N	N	N	N
4	20250227	140549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-55	5	-2.22	329302755	132413	91.63	2480	2580	2420	3215	1735	2475	2486.94	3.47	-6419	2568	2521	2483	2436	2398	2545	2460	73	740	500	1680	5	1	14607936	354	7.76	0.78	12	0.91	312.00	3106.00	4350	20240223	-44.37	1911	20241209	26.64	3330	-27.33	20250109	1971	22.78	20250102	4200	-42.38	20240227	1911	26.64	20241209	1.45	N	052460	500	73 억	506371	N	N	N	N
5	20250227	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-45	5	-1.82	311481850	125065	86.55	2480	2580	2420	3215	1735	2475	2490.56	3.47	-5262	2568	2521	2483	2436	2398	2545	2460	73	740	500	1680	5	1	14607936	355	7.79	0.78	12	0.86	312.00	3106.00	4350	20240223	-44.14	1911	20241209	27.16	3330	-27.03	20250109	1971	23.29	20250102	4200	-42.14	20240227	1911	27.16	20241209	1.45	N	052460	500	73 억	506371	N	N	N	N
6	20250227	120546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-25	5	-1.01	292853195	117404	81.25	2480	2580	2420	3215	1735	2475	2494.41	3.47	-7082	2568	2521	2483	2436	2398	2545	2460	73	740	500	1680	5	1	14607936	358	7.85	0.79	12	0.80	312.00	3106.00	4350	20240223	-43.68	1911	20241209	28.21	3330	-26.43	20250109	1971	24.30	20250102	4200	-41.67	20240227	1911	28.21	20241209	1.45	N	052460	500	73 억	506371	N	N	N	N
7	20250227	110552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-40	5	-1.62	245374455	97915	67.76	2480	2580	2435	3215	1735	2475	2505.99	3.47	-7443	2568	2521	2483	2436	2398	2545	2460	73	740	500	1680	5	1	14607936	356	7.80	0.78	12	0.67	312.00	3106.00	4350	20240223	-44.02	1911	20241209	27.42	3330	-26.88	20250109	1971	23.54	20250102	4200	-42.02	20240227	1911	27.42	20241209	1.45	N	052460	500	73 억	506371	N	N	N	N
8	20250227	100606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	15	2	0.61	162796540	64472	44.62	2480	2580	2470	3215	1735	2475	2525.07	3.47	-153	2568	2521	2483	2436	2398	2545	2460	73	740	500	1680	5	1	14607936	364	7.98	0.80	12	0.44	312.00	3106.00	4350	20240223	-42.76	1911	20241209	30.30	3330	-25.23	20250109	1971	26.33	20250102	4200	-40.71	20240227	1911	30.30	20241209	1.45	N	052460	500	73 억	506371	N	N	N	N
9	20250227	090606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	10	2	0.40	12781355	5160	3.57	2480	2500	2470	3215	1735	2475	2477.01	3.47	2908	2568	2521	2483	2436	2398	2545	2460	73	740	500	1680	5	1	14607936	363	7.96	0.80	12	0.04	312.00	3106.00	4350	20240223	-42.87	1911	20241209	30.04	3330	-25.38	20250109	1971	26.08	20250102	4200	-40.83	20240227	1911	30.04	20241209	1.45	N	052460	500	73 억	506371	N	N	N	N
10	20250226	160547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-20	5	-0.80	356246620	143818	276.91	2450	2530	2445	3240	1750	2495	2477.07	3.50	-5176	2568	2531	2513	2476	2458	2522	2467	73	745	500	1690	5	1	14607936	362	7.93	0.80	12	0.98	312.00	3106.00	4350	20240223	-43.10	1911	20241209	29.51	3330	-25.68	20250109	1971	25.57	20250102	4200	-41.07	20240227	1911	29.51	20241209	1.44	N	052460	500	73 억	511547	N	N	N	N
11	20250226	150550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	5	2	0.20	344764365	139190	268.00	2450	2530	2445	3240	1750	2495	2476.93	3.50	-2079	2568	2531	2513	2476	2458	2522	2467	73	745	500	1690	5	1	14607936	365	8.01	0.80	12	0.95	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4200	-40.48	20240227	1911	30.82	20241209	1.44	N	052460	500	73 억	511547	N	N	N	N
12	20250226	140549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	0	3	0.00	271859660	110064	211.92	2450	2530	2445	3240	1750	2495	2470.01	3.50	6397	2568	2531	2513	2476	2458	2522	2467	73	745	500	1690	5	1	14607936	364	8.00	0.80	12	0.75	312.00	3106.00	4350	20240223	-42.64	1911	20241209	30.56	3330	-25.08	20250109	1971	26.59	20250102	4200	-40.60	20240227	1911	30.56	20241209	1.44	N	052460	500	73 억	511547	N	N	N	N
13	20250226	130547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-45	5	-1.80	151700640	61720	118.84	2450	2480	2445	3240	1750	2495	2457.88	3.50	8278	2568	2531	2513	2476	2458	2522	2467	73	745	500	1690	5	1	14607936	358	7.85	0.79	12	0.42	312.00	3106.00	4350	20240223	-43.68	1911	20241209	28.21	3330	-26.43	20250109	1971	24.30	20250102	4200	-41.67	20240227	1911	28.21	20241209	1.44	N	052460	500	73 억	511547	N	N	N	N
14	20250226	120549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-45	5	-1.80	128443305	52246	100.59	2450	2480	2445	3240	1750	2495	2458.43	3.50	8061	2568	2531	2513	2476	2458	2522	2467	73	745	500	1690	5	1	14607936	358	7.85	0.79	12	0.36	312.00	3106.00	4350	20240223	-43.68	1911	20241209	28.21	3330	-26.43	20250109	1971	24.30	20250102	4200	-41.67	20240227	1911	28.21	20241209	1.44	N	052460	500	73 억	511547	N	N	N	N
15	20250226	110547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-20	5	-0.80	101923400	41461	79.83	2450	2480	2445	3240	1750	2495	2458.30	3.50	5162	2568	2531	2513	2476	2458	2522	2467	73	745	500	1690	5	1	14607936	362	7.93	0.80	12	0.28	312.00	3106.00	4350	20240223	-43.10	1911	20241209	29.51	3330	-25.68	20250109	1971	25.57	20250102	4200	-41.07	20240227	1911	29.51	20241209	1.44	N	052460	500	73 억	511547	N	N	N	N
16	20250226	100547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-25	5	-1.00	91198870	37126	71.48	2450	2480	2445	3240	1750	2495	2456.47	3.50	5887	2568	2531	2513	2476	2458	2522	2467	73	745	500	1690	5	1	14607936	361	7.92	0.80	12	0.25	312.00	3106.00	4350	20240223	-43.22	1911	20241209	29.25	3330	-25.83	20250109	1971	25.32	20250102	4200	-41.19	20240227	1911	29.25	20241209	1.44	N	052460	500	73 억	511547	N	N	N	N
17	20250226	090552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-25	5	-1.00	43120565	17578	33.84	2450	2475	2450	3240	1750	2495	2453.10	3.50	5041	2568	2531	2513	2476	2458	2522	2467	73	745	500	1690	5	1	14607936	361	7.92	0.80	12	0.12	312.00	3106.00	4350	20240223	-43.22	1911	20241209	29.25	3330	-25.83	20250109	1971	25.32	20250102	4200	-41.19	20240227	1911	29.25	20241209	1.44	N	052460	500	73 억	511547	N	N	N	N
18	20250225	160544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-20	5	-0.80	127154320	50609	59.20	2515	2550	2495	3265	1765	2515	2512.48	3.53	-4125	2561	2537	2511	2487	2461	2540	2490	73	750	500	1710	5	1	14607936	364	8.00	0.80	12	0.35	312.00	3106.00	4350	20240223	-42.64	1911	20241209	30.56	3330	-25.08	20250109	1971	26.59	20250102	4200	-40.60	20240227	1911	30.56	20241209	1.47	N	052460	500	73 억	515670	N	N	N	N
19	20250225	150545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-15	5	-0.60	117240750	46640	54.55	2515	2550	2495	3265	1765	2515	2513.74	3.53	-5117	2561	2537	2511	2487	2461	2540	2490	73	750	500	1710	5	1	14607936	365	8.01	0.80	12	0.32	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4200	-40.48	20240227	1911	30.82	20241209	1.47	N	052460	500	73 억	515670	N	N	N	N
20	20250225	140545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	0	3	0.00	96058195	38172	44.65	2515	2550	2495	3265	1765	2515	2516.46	3.53	-3362	2561	2537	2511	2487	2461	2540	2490	73	750	500	1710	5	1	14607936	367	8.06	0.81	12	0.26	312.00	3106.00	4350	20240223	-42.18	1911	20241209	31.61	3330	-24.47	20250109	1971	27.60	20250102	4200	-40.12	20240227	1911	31.61	20241209	1.47	N	052460	500	73 억	515670	N	N	N	N
21	20250225	130546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-15	5	-0.60	87692385	34832	40.74	2515	2550	2495	3265	1765	2515	2517.58	3.53	-1895	2561	2537	2511	2487	2461	2540	2490	73	750	500	1710	5	1	14607936	365	8.01	0.80	12	0.24	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4200	-40.48	20240227	1911	30.82	20241209	1.47	N	052460	500	73 억	515670	N	N	N	N
22	20250225	120542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	20	2	0.80	76162505	30223	35.35	2515	2550	2495	3265	1765	2515	2520.02	3.53	-1664	2561	2537	2511	2487	2461	2540	2490	73	750	500	1710	5	1	14607936	370	8.12	0.82	12	0.21	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4200	-39.64	20240227	1911	32.65	20241209	1.47	N	052460	500	73 억	515670	N	N	N	N
23	20250225	110544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-5	5	-0.20	40929260	16302	19.07	2515	2545	2495	3265	1765	2515	2510.69	3.53	1928	2561	2537	2511	2487	2461	2540	2490	73	750	500	1710	5	1	14607936	367	8.04	0.81	12	0.11	312.00	3106.00	4350	20240223	-42.30	1911	20241209	31.34	3330	-24.62	20250109	1971	27.35	20250102	4200	-40.24	20240227	1911	31.34	20241209	1.47	N	052460	500	73 억	515670	N	N	N	N
24	20250225	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	5	2	0.20	33344665	13281	15.53	2515	2545	2495	3265	1765	2515	2510.70	3.53	1986	2561	2537	2511	2487	2461	2540	2490	73	750	500	1710	5	1	14607936	368	8.08	0.81	12	0.09	312.00	3106.00	4350	20240223	-42.07	1911	20241209	31.87	3330	-24.32	20250109	1971	27.85	20250102	4200	-40.00	20240227	1911	31.87	20241209	1.47	N	052460	500	73 억	515670	N	N	N	N
25	20250225	090547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	0	3	0.00	13173790	5230	6.12	2515	2545	2495	3265	1765	2515	2518.89	3.53	-1116	2561	2537	2511	2487	2461	2540	2490	73	750	500	1710	5	1	14607936	367	8.06	0.81	12	0.04	312.00	3106.00	4350	20240223	-42.18	1911	20241209	31.61	3330	-24.47	20250109	1971	27.60	20250102	4200	-40.12	20240227	1911	31.61	20241209	1.47	N	052460	500	73 억	515670	N	N	N	N
26	20250224	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-35	5	-1.37	209183305	83672	129.25	2515	2535	2485	3315	1785	2550	2500.04	3.42	15441	2580	2565	2540	2525	2500	2572	2532	73	765	500	1730	5	1	14607936	367	8.06	0.81	12	0.57	312.00	3106.00	4350	20240223	-42.18	1911	20241209	31.61	3330	-24.47	20250109	1971	27.60	20250102	4200	-40.12	20240227	1911	31.61	20241209	1.71	N	052460	500	73 억	500229	N	N	N	N
27	20250224	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-35	5	-1.37	205784225	82320	127.16	2515	2535	2485	3315	1785	2550	2499.81	3.42	15543	2580	2565	2540	2525	2500	2572	2532	73	765	500	1730	5	1	14607936	367	8.06	0.81	12	0.56	312.00	3106.00	4350	20240223	-42.18	1911	20241209	31.61	3330	-24.47	20250109	1971	27.60	20250102	4200	-40.12	20240227	1911	31.61	20241209	1.71	N	052460	500	73 억	500229	N	N	N	N
28	20250224	140539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-40	5	-1.57	191719090	76715	118.51	2515	2535	2485	3315	1785	2550	2499.11	3.42	10964	2580	2565	2540	2525	2500	2572	2532	73	765	500	1730	5	1	14607936	367	8.04	0.81	12	0.53	312.00	3106.00	4350	20240223	-42.30	1911	20241209	31.34	3330	-24.62	20250109	1971	27.35	20250102	4200	-40.24	20240227	1911	31.34	20241209	1.71	N	052460	500	73 억	500229	N	N	N	N
29	20250224	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-50	5	-1.96	163068415	65264	100.82	2515	2535	2485	3315	1785	2550	2498.60	3.42	8030	2580	2565	2540	2525	2500	2572	2532	73	765	500	1730	5	1	14607936	365	8.01	0.80	12	0.45	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4200	-40.48	20240227	1911	30.82	20241209	1.71	N	052460	500	73 억	500229	N	N	N	N
30	20250224	120538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-40	5	-1.57	128174095	51253	79.17	2515	2535	2485	3315	1785	2550	2500.81	3.42	5367	2580	2565	2540	2525	2500	2572	2532	73	765	500	1730	5	1	14607936	367	8.04	0.81	12	0.35	312.00	3106.00	4350	20240223	-42.30	1911	20241209	31.34	3330	-24.62	20250109	1971	27.35	20250102	4200	-40.24	20240227	1911	31.34	20241209	1.71	N	052460	500	73 억	500229	N	N	N	N
31	20250224	110538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-55	5	-2.16	109725495	43864	67.76	2515	2535	2485	3315	1785	2550	2501.49	3.42	4070	2580	2565	2540	2525	2500	2572	2532	73	765	500	1730	5	1	14607936	364	8.00	0.80	12	0.30	312.00	3106.00	4350	20240223	-42.64	1911	20241209	30.56	3330	-25.08	20250109	1971	26.59	20250102	4200	-40.60	20240227	1911	30.56	20241209	1.71	N	052460	500	73 억	500229	N	N	N	N
32	20250224	100537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-40	5	-1.57	82923750	33140	51.19	2515	2535	2485	3315	1785	2550	2502.23	3.42	3504	2580	2565	2540	2525	2500	2572	2532	73	765	500	1730	5	1	14607936	367	8.04	0.81	12	0.23	312.00	3106.00	4350	20240223	-42.30	1911	20241209	31.34	3330	-24.62	20250109	1971	27.35	20250102	4200	-40.24	20240227	1911	31.34	20241209	1.71	N	052460	500	73 억	500229	N	N	N	N
33	20250224	090542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-45	5	-1.76	18525845	7409	11.45	2515	2530	2485	3315	1785	2550	2500.45	3.42	1013	2580	2565	2540	2525	2500	2572	2532	73	765	500	1730	5	1	14607936	366	8.03	0.81	12	0.05	312.00	3106.00	4350	20240223	-42.41	1911	20241209	31.08	3330	-24.77	20250109	1971	27.09	20250102	4200	-40.36	20240227	1911	31.08	20241209	1.71	N	052460	500	73 억	500229	N	N	N	N
34	20250221	160537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	10	2	0.39	163577970	64525	43.24	2520	2555	2515	3300	1780	2540	2535.11	3.35	10367	2716	2627	2571	2482	2426	2600	2455	73	760	500	1720	5	1	14607936	373	8.17	0.82	12	0.44	312.00	3106.00	4350	20240223	-41.38	1911	20241209	33.44	3330	-23.42	20250109	1971	29.38	20250102	4350	-41.38	20240223	1911	33.44	20241209	1.78	N	052460	500	73 억	489633	N	N	N	N
35	20250221	150539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-5	5	-0.20	146744865	57898	38.80	2520	2555	2515	3300	1780	2540	2534.54	3.35	8727	2716	2627	2571	2482	2426	2600	2455	73	760	500	1720	5	1	14607936	370	8.12	0.82	12	0.40	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.78	N	052460	500	73 억	489633	N	N	N	N
36	20250221	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	5	2	0.20	127265600	50205	33.65	2520	2555	2515	3300	1780	2540	2534.92	3.35	6622	2716	2627	2571	2482	2426	2600	2455	73	760	500	1720	5	1	14607936	372	8.16	0.82	12	0.34	312.00	3106.00	4350	20240223	-41.49	1911	20241209	33.18	3330	-23.57	20250109	1971	29.12	20250102	4350	-41.49	20240223	1911	33.18	20241209	1.78	N	052460	500	73 억	489633	N	N	N	N
37	20250221	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	113551395	44786	30.02	2520	2555	2515	3300	1780	2540	2535.42	3.35	7132	2716	2627	2571	2482	2426	2600	2455	73	760	500	1720	5	1	14607936	371	8.14	0.82	12	0.31	312.00	3106.00	4350	20240223	-41.61	1911	20241209	32.91	3330	-23.72	20250109	1971	28.87	20250102	4350	-41.61	20240223	1911	32.91	20241209	1.78	N	052460	500	73 억	489633	N	N	N	N
38	20250221	120538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	101100160	39883	26.73	2520	2555	2515	3300	1780	2540	2534.92	3.35	8053	2716	2627	2571	2482	2426	2600	2455	73	760	500	1720	5	1	14607936	371	8.14	0.82	12	0.27	312.00	3106.00	4350	20240223	-41.61	1911	20241209	32.91	3330	-23.72	20250109	1971	28.87	20250102	4350	-41.61	20240223	1911	32.91	20241209	1.78	N	052460	500	73 억	489633	N	N	N	N
39	20250221	110536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-5	5	-0.20	82425160	32530	21.80	2520	2555	2515	3300	1780	2540	2533.82	3.35	11859	2716	2627	2571	2482	2426	2600	2455	73	760	500	1720	5	1	14607936	370	8.12	0.82	12	0.22	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.78	N	052460	500	73 억	489633	N	N	N	N
40	20250221	100537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-15	5	-0.59	80458050	31755	21.28	2520	2555	2515	3300	1780	2540	2533.71	3.35	11507	2716	2627	2571	2482	2426	2600	2455	73	760	500	1720	5	1	14607936	369	8.09	0.81	12	0.22	312.00	3106.00	4350	20240223	-41.95	1911	20241209	32.13	3330	-24.17	20250109	1971	28.11	20250102	4350	-41.95	20240223	1911	32.13	20241209	1.78	N	052460	500	73 억	489633	N	N	N	N
41	20250221	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-5	5	-0.20	10588575	4202	2.82	2520	2535	2515	3300	1780	2540	2519.89	3.35	1316	2716	2627	2571	2482	2426	2600	2455	73	760	500	1720	5	1	14607936	370	8.12	0.82	12	0.03	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.78	N	052460	500	73 억	489633	N	N	N	N
42	20250220	160534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-60	5	-2.31	380671850	148662	31.69	2600	2660	2515	3380	1820	2600	2560.87	3.25	13821	2740	2670	2615	2545	2490	2705	2580	73	780	500	1760	5	1	14607936	371	8.14	0.82	12	1.02	312.00	3106.00	4350	20240223	-41.61	1911	20241209	32.91	3330	-23.72	20250109	1971	28.87	20250102	4350	-41.61	20240223	1911	32.91	20241209	1.86	N	052460	500	73 억	474908	N	N	N	N
43	20250220	150535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-65	5	-2.50	343983585	134193	28.61	2600	2660	2515	3380	1820	2600	2563.35	3.25	9467	2740	2670	2615	2545	2490	2705	2580	73	780	500	1760	5	1	14607936	370	8.12	0.82	12	0.92	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.86	N	052460	500	73 억	474908	N	N	N	N
44	20250220	140537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-65	5	-2.50	296819710	115534	24.63	2600	2660	2525	3380	1820	2600	2569.11	3.25	7603	2740	2670	2615	2545	2490	2705	2580	73	780	500	1760	5	1	14607936	370	8.12	0.82	12	0.79	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.86	N	052460	500	73 억	474908	N	N	N	N
45	20250220	130534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-40	5	-1.54	264047860	102641	21.88	2600	2660	2545	3380	1820	2600	2572.54	3.25	9740	2740	2670	2615	2545	2490	2705	2580	73	780	500	1760	5	1	14607936	374	8.21	0.82	12	0.70	312.00	3106.00	4350	20240223	-41.15	1911	20241209	33.96	3330	-23.12	20250109	1971	29.88	20250102	4350	-41.15	20240223	1911	33.96	20241209	1.86	N	052460	500	73 억	474908	N	N	N	N
46	20250220	120534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-10	5	-0.38	218603175	84884	18.10	2600	2660	2550	3380	1820	2600	2575.32	3.25	7458	2740	2670	2615	2545	2490	2705	2580	73	780	500	1760	5	1	14607936	378	8.30	0.83	12	0.58	312.00	3106.00	4350	20240223	-40.46	1911	20241209	35.53	3330	-22.22	20250109	1971	31.41	20250102	4350	-40.46	20240223	1911	35.53	20241209	1.86	N	052460	500	73 억	474908	N	N	N	N
47	20250220	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-25	5	-0.96	168938680	65743	14.02	2600	2625	2550	3380	1820	2600	2569.68	3.25	11258	2740	2670	2615	2545	2490	2705	2580	73	780	500	1760	5	1	14607936	376	8.25	0.83	12	0.45	312.00	3106.00	4350	20240223	-40.80	1911	20241209	34.75	3330	-22.67	20250109	1971	30.64	20250102	4350	-40.80	20240223	1911	34.75	20241209	1.86	N	052460	500	73 억	474908	N	N	N	N
48	20250220	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-50	5	-1.92	131792720	51226	10.92	2600	2625	2550	3380	1820	2600	2572.77	3.25	11018	2740	2670	2615	2545	2490	2705	2580	73	780	500	1760	5	1	14607936	373	8.17	0.82	12	0.35	312.00	3106.00	4350	20240223	-41.38	1911	20241209	33.44	3330	-23.42	20250109	1971	29.38	20250102	4350	-41.38	20240223	1911	33.44	20241209	1.86	N	052460	500	73 억	474908	N	N	N	N
49	20250220	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-10	5	-0.38	10643495	4088	0.87	2600	2625	2590	3380	1820	2600	2603.59	3.25	-213	2740	2670	2615	2545	2490	2705	2580	73	780	500	1760	5	1	14607936	378	8.30	0.83	12	0.03	312.00	3106.00	4350	20240223	-40.46	1911	20241209	35.53	3330	-22.22	20250109	1971	31.41	20250102	4350	-40.46	20240223	1911	35.53	20241209	1.86	N	052460	500	73 억	474908	N	N	N	N
50	20250219	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	65	2	2.56	1222278335	466609	309.74	2580	2685	2560	3295	1775	2535	2619.51	2.87	56113	2578	2556	2533	2511	2488	2545	2500	73	760	500	1720	5	1	14607936	380	8.33	0.84	12	3.19	312.00	3106.00	4350	20240223	-40.23	1911	20241209	36.05	3330	-21.92	20250109	1971	31.91	20250102	4350	-40.23	20240223	1911	36.05	20241209	1.89	N	052460	500	73 억	419696	N	N	N	N
51	20250219	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	30	2	1.18	1205104725	459976	305.34	2580	2685	2560	3295	1775	2535	2619.93	2.87	55375	2578	2556	2533	2511	2488	2545	2500	73	760	500	1720	5	1	14607936	375	8.22	0.83	12	3.15	312.00	3106.00	4350	20240223	-41.03	1911	20241209	34.22	3330	-22.97	20250109	1971	30.14	20250102	4350	-41.03	20240223	1911	34.22	20241209	1.89	N	052460	500	73 억	419696	N	N	N	N
52	20250219	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	60	2	2.37	1077157800	410215	272.31	2580	2685	2560	3295	1775	2535	2625.84	2.87	35839	2578	2556	2533	2511	2488	2545	2500	73	760	500	1720	5	1	14607936	379	8.32	0.84	12	2.81	312.00	3106.00	4350	20240223	-40.34	1911	20241209	35.79	3330	-22.07	20250109	1971	31.66	20250102	4350	-40.34	20240223	1911	35.79	20241209	1.89	N	052460	500	73 억	419696	N	N	N	N
53	20250219	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	75	2	2.96	966304725	367526	243.97	2580	2685	2560	3295	1775	2535	2629.21	2.87	28951	2578	2556	2533	2511	2488	2545	2500	73	760	500	1720	5	1	14607936	381	8.37	0.84	12	2.52	312.00	3106.00	4350	20240223	-40.00	1911	20241209	36.58	3330	-21.62	20250109	1971	32.42	20250102	4350	-40.00	20240223	1911	36.58	20241209	1.89	N	052460	500	73 억	419696	N	N	N	N
54	20250219	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	85	2	3.35	837837895	318340	211.32	2580	2685	2560	3295	1775	2535	2631.90	2.87	19723	2578	2556	2533	2511	2488	2545	2500	73	760	500	1720	5	1	14607936	383	8.40	0.84	12	2.18	312.00	3106.00	4350	20240223	-39.77	1911	20241209	37.10	3330	-21.32	20250109	1971	32.93	20250102	4350	-39.77	20240223	1911	37.10	20241209	1.89	N	052460	500	73 억	419696	N	N	N	N
55	20250219	110533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	70	2	2.76	803246045	305114	202.54	2580	2685	2560	3295	1775	2535	2632.61	2.87	18583	2578	2556	2533	2511	2488	2545	2500	73	760	500	1720	5	1	14607936	381	8.35	0.84	12	2.09	312.00	3106.00	4350	20240223	-40.11	1911	20241209	36.32	3330	-21.77	20250109	1971	32.17	20250102	4350	-40.11	20240223	1911	36.32	20241209	1.89	N	052460	500	73 억	419696	N	N	N	N
56	20250219	100532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	90	2	3.55	721405005	273800	181.75	2580	2685	2560	3295	1775	2535	2634.79	2.87	14545	2578	2556	2533	2511	2488	2545	2500	73	760	500	1720	5	1	14607936	383	8.41	0.85	12	1.87	312.00	3106.00	4350	20240223	-39.66	1911	20241209	37.36	3330	-21.17	20250109	1971	33.18	20250102	4350	-39.66	20240223	1911	37.36	20241209	1.89	N	052460	500	73 억	419696	N	N	N	N
57	20250219	090534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	50	2	1.97	35115035	13592	9.02	2580	2605	2565	3295	1775	2535	2583.51	2.87	-2817	2578	2556	2533	2511	2488	2545	2500	73	760	500	1720	5	1	14607936	378	8.29	0.83	12	0.09	312.00	3106.00	4350	20240223	-40.57	1911	20241209	35.27	3330	-22.37	20250109	1971	31.15	20250102	4350	-40.57	20240223	1911	35.27	20241209	1.89	N	052460	500	73 억	419696	N	N	N	N
58	20250218	160532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	288231835	113881	94.78	2550	2555	2510	3305	1785	2545	2530.98	2.71	23873	2575	2560	2535	2520	2495	2567	2527	73	760	500	1730	5	1	14607936	370	8.12	0.82	12	0.78	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.92	N	052460	500	73 억	395632	N	N	N	N
59	20250218	150532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	256030880	101225	84.25	2550	2550	2510	3305	1785	2545	2529.32	2.71	25818	2575	2560	2535	2520	2495	2567	2527	73	760	500	1730	5	1	14607936	370	8.12	0.82	12	0.69	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.92	N	052460	500	73 억	395632	N	N	N	N
60	20250218	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	234178155	92615	77.08	2550	2550	2510	3305	1785	2545	2528.51	2.71	24334	2575	2560	2535	2520	2495	2567	2527	73	760	500	1730	5	1	14607936	370	8.12	0.82	12	0.63	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.92	N	052460	500	73 억	395632	N	N	N	N
61	20250218	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	211280060	83596	69.58	2550	2550	2510	3305	1785	2545	2527.39	2.71	22341	2575	2560	2535	2520	2495	2567	2527	73	760	500	1730	5	1	14607936	370	8.12	0.82	12	0.57	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.92	N	052460	500	73 억	395632	N	N	N	N
62	20250218	120531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-20	5	-0.79	153167925	60642	50.47	2550	2550	2510	3305	1785	2545	2525.77	2.71	16373	2575	2560	2535	2520	2495	2567	2527	73	760	500	1730	5	1	14607936	369	8.09	0.81	12	0.42	312.00	3106.00	4350	20240223	-41.95	1911	20241209	32.13	3330	-24.17	20250109	1971	28.11	20250102	4350	-41.95	20240223	1911	32.13	20241209	1.92	N	052460	500	73 억	395632	N	N	N	N
63	20250218	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	124394430	49277	41.01	2550	2550	2510	3305	1785	2545	2524.39	2.71	15551	2575	2560	2535	2520	2495	2567	2527	73	760	500	1730	5	1	14607936	370	8.12	0.82	12	0.34	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.92	N	052460	500	73 억	395632	N	N	N	N
64	20250218	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-15	5	-0.59	75018555	29700	24.72	2550	2550	2515	3305	1785	2545	2525.88	2.71	7085	2575	2560	2535	2520	2495	2567	2527	73	760	500	1730	5	1	14607936	370	8.11	0.81	12	0.20	312.00	3106.00	4350	20240223	-41.84	1911	20241209	32.39	3330	-24.02	20250109	1971	28.36	20250102	4350	-41.84	20240223	1911	32.39	20241209	1.92	N	052460	500	73 억	395632	N	N	N	N
65	20250218	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	13451420	5296	4.41	2550	2550	2525	3305	1785	2545	2539.92	2.71	829	2575	2560	2535	2520	2495	2567	2527	73	760	500	1730	5	1	14607936	370	8.12	0.82	12	0.04	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	1.92	N	052460	500	73 억	395632	N	N	N	N
66	20250217	160531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	20	2	0.79	299388665	118192	86.27	2520	2550	2510	3280	1770	2525	2533.07	2.55	22425	2585	2555	2520	2490	2455	2537	2472	73	755	500	1710	5	1	14607936	372	8.16	0.82	12	0.81	312.00	3106.00	4350	20240223	-41.49	1911	20241209	33.18	3330	-23.57	20250109	1971	29.12	20250102	4350	-41.49	20240223	1911	33.18	20241209	2.11	N	052460	500	73 억	373207	N	N	N	N
67	20250217	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	10	2	0.40	270198355	106688	77.88	2520	2550	2510	3280	1770	2525	2532.60	2.55	18840	2585	2555	2520	2490	2455	2537	2472	73	755	500	1710	5	1	14607936	370	8.12	0.82	12	0.73	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	2.11	N	052460	500	73 억	373207	N	N	N	N
68	20250217	140530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	15	2	0.59	234050910	92441	67.48	2520	2550	2510	3280	1770	2525	2531.90	2.55	17185	2585	2555	2520	2490	2455	2537	2472	73	755	500	1710	5	1	14607936	371	8.14	0.82	12	0.63	312.00	3106.00	4350	20240223	-41.61	1911	20241209	32.91	3330	-23.72	20250109	1971	28.87	20250102	4350	-41.61	20240223	1911	32.91	20241209	2.11	N	052460	500	73 억	373207	N	N	N	N
69	20250217	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	15	2	0.59	186044590	73469	53.63	2520	2550	2510	3280	1770	2525	2532.29	2.55	16626	2585	2555	2520	2490	2455	2537	2472	73	755	500	1710	5	1	14607936	371	8.14	0.82	12	0.50	312.00	3106.00	4350	20240223	-41.61	1911	20241209	32.91	3330	-23.72	20250109	1971	28.87	20250102	4350	-41.61	20240223	1911	32.91	20241209	2.11	N	052460	500	73 억	373207	N	N	N	N
70	20250217	120531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	10	2	0.40	168076230	66381	48.45	2520	2550	2510	3280	1770	2525	2531.99	2.55	16969	2585	2555	2520	2490	2455	2537	2472	73	755	500	1710	5	1	14607936	370	8.12	0.82	12	0.45	312.00	3106.00	4350	20240223	-41.72	1911	20241209	32.65	3330	-23.87	20250109	1971	28.61	20250102	4350	-41.72	20240223	1911	32.65	20241209	2.11	N	052460	500	73 억	373207	N	N	N	N
71	20250217	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	15	2	0.59	139642000	55134	40.24	2520	2550	2510	3280	1770	2525	2532.78	2.55	16345	2585	2555	2520	2490	2455	2537	2472	73	755	500	1710	5	1	14607936	371	8.14	0.82	12	0.38	312.00	3106.00	4350	20240223	-41.61	1911	20241209	32.91	3330	-23.72	20250109	1971	28.87	20250102	4350	-41.61	20240223	1911	32.91	20241209	2.11	N	052460	500	73 억	373207	N	N	N	N
72	20250217	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	0	3	0.00	96929040	38295	27.95	2520	2540	2510	3280	1770	2525	2531.12	2.55	11162	2585	2555	2520	2490	2455	2537	2472	73	755	500	1710	5	1	14607936	369	8.09	0.81	12	0.26	312.00	3106.00	4350	20240223	-41.95	1911	20241209	32.13	3330	-24.17	20250109	1971	28.11	20250102	4350	-41.95	20240223	1911	32.13	20241209	2.11	N	052460	500	73 억	373207	N	N	N	N
73	20250217	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	15	2	0.59	48814710	19266	14.06	2520	2540	2510	3280	1770	2525	2533.73	2.55	9021	2585	2555	2520	2490	2455	2537	2472	73	755	500	1710	5	1	14607936	371	8.14	0.82	12	0.13	312.00	3106.00	4350	20240223	-41.61	1911	20241209	32.91	3330	-23.72	20250109	1971	28.87	20250102	4350	-41.61	20240223	1911	32.91	20241209	2.11	N	052460	500	73 억	373207	N	N	N	N
74	20250214	160527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	5	2	0.20	342462675	136448	130.88	2550	2550	2485	3275	1765	2520	2509.84	2.56	-672	2563	2541	2498	2476	2433	2552	2487	73	755	500	1710	5	1	14607936	369	8.09	0.81	12	0.93	312.00	3106.00	4350	20240223	-41.95	1911	20241209	32.13	3330	-24.17	20250109	1971	28.11	20250102	4350	-41.95	20240223	1911	32.13	20241209	2.07	N	052460	500	73 억	373443	N	N	N	N
75	20250214	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	0	3	0.00	319164100	127195	122.01	2550	2550	2485	3275	1765	2520	2509.25	2.56	-2515	2563	2541	2498	2476	2433	2552	2487	73	755	500	1710	5	1	14607936	368	8.08	0.81	12	0.87	312.00	3106.00	4350	20240223	-42.07	1911	20241209	31.87	3330	-24.32	20250109	1971	27.85	20250102	4350	-42.07	20240223	1911	31.87	20241209	2.07	N	052460	500	73 억	373443	N	N	N	N
76	20250214	140527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-10	5	-0.40	283753470	113116	108.50	2550	2550	2485	3275	1765	2520	2508.52	2.56	-950	2563	2541	2498	2476	2433	2552	2487	73	755	500	1710	5	1	14607936	367	8.04	0.81	12	0.77	312.00	3106.00	4350	20240223	-42.30	1911	20241209	31.34	3330	-24.62	20250109	1971	27.35	20250102	4350	-42.30	20240223	1911	31.34	20241209	2.07	N	052460	500	73 억	373443	N	N	N	N
77	20250214	130529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-5	5	-0.20	224587885	89586	85.93	2550	2550	2485	3275	1765	2520	2506.95	2.56	-13266	2563	2541	2498	2476	2433	2552	2487	73	755	500	1710	5	1	14607936	367	8.06	0.81	12	0.61	312.00	3106.00	4350	20240223	-42.18	1911	20241209	31.61	3330	-24.47	20250109	1971	27.60	20250102	4350	-42.18	20240223	1911	31.61	20241209	2.07	N	052460	500	73 억	373443	N	N	N	N
78	20250214	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-15	5	-0.60	169994630	67776	65.01	2550	2550	2490	3275	1765	2520	2508.18	2.56	-9995	2563	2541	2498	2476	2433	2552	2487	73	755	500	1710	5	1	14607936	366	8.03	0.81	12	0.46	312.00	3106.00	4350	20240223	-42.41	1911	20241209	31.08	3330	-24.77	20250109	1971	27.09	20250102	4350	-42.41	20240223	1911	31.08	20241209	2.07	N	052460	500	73 억	373443	N	N	N	N
79	20250214	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-20	5	-0.79	158931940	63340	60.76	2550	2550	2490	3275	1765	2520	2509.19	2.56	-10721	2563	2541	2498	2476	2433	2552	2487	73	755	500	1710	5	1	14607936	365	8.01	0.80	12	0.43	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4350	-42.53	20240223	1911	30.82	20241209	2.07	N	052460	500	73 억	373443	N	N	N	N
80	20250214	100526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-20	5	-0.79	124340410	49499	47.48	2550	2550	2490	3275	1765	2520	2511.98	2.56	-10029	2563	2541	2498	2476	2433	2552	2487	73	755	500	1710	5	1	14607936	365	8.01	0.80	12	0.34	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4350	-42.53	20240223	1911	30.82	20241209	2.07	N	052460	500	73 억	373443	N	N	N	N
81	20250214	090529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-5	5	-0.20	21579060	8543	8.19	2550	2550	2510	3275	1765	2520	2525.93	2.56	-2019	2563	2541	2498	2476	2433	2552	2487	73	755	500	1710	5	1	14607936	367	8.06	0.81	12	0.06	312.00	3106.00	4350	20240223	-42.18	1911	20241209	31.61	3330	-24.47	20250109	1971	27.60	20250102	4350	-42.18	20240223	1911	31.61	20241209	2.07	N	052460	500	73 억	373443	N	N	N	N
82	20250213	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	30	2	1.20	259611575	104006	59.15	2500	2520	2455	3235	1745	2490	2496.12	2.39	23730	2546	2517	2476	2447	2406	2532	2462	73	745	500	1690	5	1	14607936	368	8.08	0.81	12	0.71	312.00	3106.00	4350	20240223	-42.07	1911	20241209	31.87	3330	-24.32	20250109	1971	27.85	20250102	4350	-42.07	20240223	1911	31.87	20241209	2.09	N	052460	500	73 억	349713	N	N	N	N
83	20250213	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	15	2	0.60	233727795	93714	53.30	2500	2520	2455	3235	1745	2490	2494.05	2.39	19817	2546	2517	2476	2447	2406	2532	2462	73	745	500	1690	5	1	14607936	366	8.03	0.81	12	0.64	312.00	3106.00	4350	20240223	-42.41	1911	20241209	31.08	3330	-24.77	20250109	1971	27.09	20250102	4350	-42.41	20240223	1911	31.08	20241209	2.09	N	052460	500	73 억	349713	N	N	N	N
84	20250213	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	5	2	0.20	204007175	81835	46.54	2500	2520	2455	3235	1745	2490	2492.91	2.39	16526	2546	2517	2476	2447	2406	2532	2462	73	745	500	1690	5	1	14607936	364	8.00	0.80	12	0.56	312.00	3106.00	4350	20240223	-42.64	1911	20241209	30.56	3330	-25.08	20250109	1971	26.59	20250102	4350	-42.64	20240223	1911	30.56	20241209	2.09	N	052460	500	73 억	349713	N	N	N	N
85	20250213	130522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	15	2	0.60	181778745	72944	41.49	2500	2520	2455	3235	1745	2490	2492.03	2.39	15900	2546	2517	2476	2447	2406	2532	2462	73	745	500	1690	5	1	14607936	366	8.03	0.81	12	0.50	312.00	3106.00	4350	20240223	-42.41	1911	20241209	31.08	3330	-24.77	20250109	1971	27.09	20250102	4350	-42.41	20240223	1911	31.08	20241209	2.09	N	052460	500	73 억	349713	N	N	N	N
86	20250213	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	5	2	0.20	157880370	63369	36.04	2500	2520	2455	3235	1745	2490	2491.44	2.39	16031	2546	2517	2476	2447	2406	2532	2462	73	745	500	1690	5	1	14607936	364	8.00	0.80	12	0.43	312.00	3106.00	4350	20240223	-42.64	1911	20241209	30.56	3330	-25.08	20250109	1971	26.59	20250102	4350	-42.64	20240223	1911	30.56	20241209	2.09	N	052460	500	73 억	349713	N	N	N	N
87	20250213	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	10	2	0.40	114680785	46048	26.19	2500	2520	2455	3235	1745	2490	2490.46	2.39	9699	2546	2517	2476	2447	2406	2532	2462	73	745	500	1690	5	1	14607936	365	8.01	0.80	12	0.32	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4350	-42.53	20240223	1911	30.82	20241209	2.09	N	052460	500	73 억	349713	N	N	N	N
88	20250213	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	5	2	0.20	79500320	31961	18.18	2500	2520	2455	3235	1745	2490	2487.42	2.39	12311	2546	2517	2476	2447	2406	2532	2462	73	745	500	1690	5	1	14607936	364	8.00	0.80	12	0.22	312.00	3106.00	4350	20240223	-42.64	1911	20241209	30.56	3330	-25.08	20250109	1971	26.59	20250102	4350	-42.64	20240223	1911	30.56	20241209	2.09	N	052460	500	73 억	349713	N	N	N	N
89	20250213	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-20	5	-0.80	20050985	8087	4.60	2500	2500	2455	3235	1745	2490	2479.41	2.39	1885	2546	2517	2476	2447	2406	2532	2462	73	745	500	1690	5	1	14607936	361	7.92	0.80	12	0.06	312.00	3106.00	4350	20240223	-43.22	1911	20241209	29.25	3330	-25.83	20250109	1971	25.32	20250102	4350	-43.22	20240223	1911	29.25	20241209	2.09	N	052460	500	73 억	349713	N	N	N	N
90	20250212	160519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-10	5	-0.40	428704655	173925	96.92	2480	2505	2435	3250	1750	2500	2464.69	2.36	5817	2650	2575	2520	2445	2390	2612	2482	73	750	500	1700	5	1	14607936	364	7.98	0.80	12	1.19	312.00	3106.00	4350	20240223	-42.76	1911	20241209	30.30	3330	-25.23	20250109	1971	26.33	20250102	4350	-42.76	20240223	1911	30.30	20241209	2.12	N	052460	500	73 억	344190	N	N	N	N
91	20250212	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-35	5	-1.40	400551390	162599	90.61	2480	2505	2435	3250	1750	2500	2463.32	2.36	5384	2650	2575	2520	2445	2390	2612	2482	73	750	500	1700	5	1	14607936	360	7.90	0.79	12	1.11	312.00	3106.00	4350	20240223	-43.33	1911	20241209	28.99	3330	-25.98	20250109	1971	25.06	20250102	4350	-43.33	20240223	1911	28.99	20241209	2.12	N	052460	500	73 억	344190	N	N	N	N
92	20250212	140520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-10	5	-0.40	297197445	120827	67.33	2480	2505	2435	3250	1750	2500	2459.52	2.36	-591	2650	2575	2520	2445	2390	2612	2482	73	750	500	1700	5	1	14607936	364	7.98	0.80	12	0.83	312.00	3106.00	4350	20240223	-42.76	1911	20241209	30.30	3330	-25.23	20250109	1971	26.33	20250102	4350	-42.76	20240223	1911	30.30	20241209	2.12	N	052460	500	73 억	344190	N	N	N	N
93	20250212	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-40	5	-1.60	243123110	98995	55.16	2480	2480	2435	3250	1750	2500	2455.68	2.36	-989	2650	2575	2520	2445	2390	2612	2482	73	750	500	1700	5	1	14607936	359	7.88	0.79	12	0.68	312.00	3106.00	4350	20240223	-43.45	1911	20241209	28.73	3330	-26.13	20250109	1971	24.81	20250102	4350	-43.45	20240223	1911	28.73	20241209	2.12	N	052460	500	73 억	344190	N	N	N	N
94	20250212	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-50	5	-2.00	168166895	68383	38.11	2480	2480	2445	3250	1750	2500	2458.88	2.36	4982	2650	2575	2520	2445	2390	2612	2482	73	750	500	1700	5	1	14607936	358	7.85	0.79	12	0.47	312.00	3106.00	4350	20240223	-43.68	1911	20241209	28.21	3330	-26.43	20250109	1971	24.30	20250102	4350	-43.68	20240223	1911	28.21	20241209	2.12	N	052460	500	73 억	344190	N	N	N	N
95	20250212	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-45	5	-1.80	117933690	47925	26.71	2480	2480	2450	3250	1750	2500	2460.38	2.36	6015	2650	2575	2520	2445	2390	2612	2482	73	750	500	1700	5	1	14607936	359	7.87	0.79	12	0.33	312.00	3106.00	4350	20240223	-43.56	1911	20241209	28.47	3330	-26.28	20250109	1971	24.56	20250102	4350	-43.56	20240223	1911	28.47	20241209	2.12	N	052460	500	73 억	344190	N	N	N	N
96	20250212	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-35	5	-1.40	88008550	35752	19.92	2480	2480	2450	3250	1750	2500	2461.08	2.36	3614	2650	2575	2520	2445	2390	2612	2482	73	750	500	1700	5	1	14607936	360	7.90	0.79	12	0.24	312.00	3106.00	4350	20240223	-43.33	1911	20241209	28.99	3330	-25.98	20250109	1971	25.06	20250102	4350	-43.33	20240223	1911	28.99	20241209	2.12	N	052460	500	73 억	344190	N	N	N	N
97	20250212	090522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-25	5	-1.00	17140120	6937	3.87	2480	2480	2460	3250	1750	2500	2468.51	2.36	-1340	2650	2575	2520	2445	2390	2612	2482	73	750	500	1700	5	1	14607936	362	7.93	0.80	12	0.05	312.00	3106.00	4350	20240223	-43.10	1911	20241209	29.51	3330	-25.68	20250109	1971	25.57	20250102	4350	-43.10	20240223	1911	29.51	20241209	2.12	N	052460	500	73 억	344190	N	N	N	N
98	20250211	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	10	2	0.40	445419065	177792	107.41	2475	2595	2465	3235	1745	2490	2505.29	2.27	13097	2553	2521	2458	2426	2363	2537	2442	73	745	500	1690	5	1	14607936	365	8.01	0.80	12	1.22	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4350	-42.53	20240223	1911	30.82	20241209	2.15	N	052460	500	73 억	331189	N	N	N	N
99	20250211	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-5	5	-0.20	418409675	166966	100.87	2475	2595	2465	3235	1745	2490	2505.96	2.27	11777	2553	2521	2458	2426	2363	2537	2442	73	745	500	1690	5	1	14607936	363	7.96	0.80	12	1.14	312.00	3106.00	4350	20240223	-42.87	1911	20241209	30.04	3330	-25.38	20250109	1971	26.08	20250102	4350	-42.87	20240223	1911	30.04	20241209	2.15	N	052460	500	73 억	331189	N	N	N	N
100	20250211	140520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-5	5	-0.20	383421535	152901	92.37	2475	2595	2465	3235	1745	2490	2507.65	2.27	12389	2553	2521	2458	2426	2363	2537	2442	73	745	500	1690	5	1	14607936	363	7.96	0.80	12	1.05	312.00	3106.00	4350	20240223	-42.87	1911	20241209	30.04	3330	-25.38	20250109	1971	26.08	20250102	4350	-42.87	20240223	1911	30.04	20241209	2.15	N	052460	500	73 억	331189	N	N	N	N
101	20250211	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	0	3	0.00	350438815	139638	84.36	2475	2595	2465	3235	1745	2490	2509.62	2.27	9327	2553	2521	2458	2426	2363	2537	2442	73	745	500	1690	5	1	14607936	364	7.98	0.80	12	0.96	312.00	3106.00	4350	20240223	-42.76	1911	20241209	30.30	3330	-25.23	20250109	1971	26.33	20250102	4350	-42.76	20240223	1911	30.30	20241209	2.15	N	052460	500	73 억	331189	N	N	N	N
102	20250211	120518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	10	2	0.40	310050035	123427	74.56	2475	2595	2465	3235	1745	2490	2512.01	2.27	5683	2553	2521	2458	2426	2363	2537	2442	73	745	500	1690	5	1	14607936	365	8.01	0.80	12	0.84	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4350	-42.53	20240223	1911	30.82	20241209	2.15	N	052460	500	73 억	331189	N	N	N	N
103	20250211	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	40	2	1.61	270410830	107632	65.02	2475	2595	2465	3235	1745	2490	2512.36	2.27	7243	2553	2521	2458	2426	2363	2537	2442	73	745	500	1690	5	1	14607936	370	8.11	0.81	12	0.74	312.00	3106.00	4350	20240223	-41.84	1911	20241209	32.39	3330	-24.02	20250109	1971	28.36	20250102	4350	-41.84	20240223	1911	32.39	20241209	2.15	N	052460	500	73 억	331189	N	N	N	N
104	20250211	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	5	2	0.20	118281200	47522	28.71	2475	2515	2465	3235	1745	2490	2488.98	2.27	12295	2553	2521	2458	2426	2363	2537	2442	73	745	500	1690	5	1	14607936	364	8.00	0.80	12	0.33	312.00	3106.00	4350	20240223	-42.64	1911	20241209	30.56	3330	-25.08	20250109	1971	26.59	20250102	4350	-42.64	20240223	1911	30.56	20241209	2.15	N	052460	500	73 억	331189	N	N	N	N
105	20250211	090521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-20	5	-0.80	34374130	13883	8.39	2475	2490	2465	3235	1745	2490	2475.99	2.27	-136	2553	2521	2458	2426	2363	2537	2442	73	745	500	1690	5	1	14607936	361	7.92	0.80	12	0.10	312.00	3106.00	4350	20240223	-43.22	1911	20241209	29.25	3330	-25.83	20250109	1971	25.32	20250102	4350	-43.22	20240223	1911	29.25	20241209	2.15	N	052460	500	73 억	331189	N	N	N	N
106	20250210	160516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	45	2	1.84	376480560	153355	64.24	2420	2490	2395	3175	1715	2445	2454.90	1.99	40098	2528	2486	2458	2416	2388	2472	2402	73	730	500	1660	5	1	14607936	364	7.98	0.80	12	1.05	312.00	3106.00	4350	20240223	-42.76	1911	20241209	30.30	3330	-25.23	20250109	1971	26.33	20250102	4350	-42.76	20240223	1911	30.30	20241209	2.37	N	052460	500	73 억	291066	N	N	N	N
107	20250210	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	35	2	1.43	336855935	137388	57.55	2420	2490	2395	3175	1715	2445	2451.86	1.99	35308	2528	2486	2458	2416	2388	2472	2402	73	730	500	1660	5	1	14607936	362	7.95	0.80	12	0.94	312.00	3106.00	4350	20240223	-42.99	1911	20241209	29.77	3330	-25.53	20250109	1971	25.82	20250102	4350	-42.99	20240223	1911	29.77	20241209	2.37	N	052460	500	73 억	291066	N	N	N	N
108	20250210	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	30	2	1.23	277222140	113324	47.47	2420	2485	2395	3175	1715	2445	2446.28	1.99	28620	2528	2486	2458	2416	2388	2472	2402	73	730	500	1660	5	1	14607936	362	7.93	0.80	12	0.78	312.00	3106.00	4350	20240223	-43.10	1911	20241209	29.51	3330	-25.68	20250109	1971	25.57	20250102	4350	-43.10	20240223	1911	29.51	20241209	2.37	N	052460	500	73 억	291066	N	N	N	N
109	20250210	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	20	2	0.82	224080340	91804	38.45	2420	2480	2395	3175	1715	2445	2440.86	1.99	18434	2528	2486	2458	2416	2388	2472	2402	73	730	500	1660	5	1	14607936	360	7.90	0.79	12	0.63	312.00	3106.00	4350	20240223	-43.33	1911	20241209	28.99	3330	-25.98	20250109	1971	25.06	20250102	4350	-43.33	20240223	1911	28.99	20241209	2.37	N	052460	500	73 억	291066	N	N	N	N
110	20250210	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	15	2	0.61	194563940	79841	33.44	2420	2470	2395	3175	1715	2445	2436.89	1.99	16169	2528	2486	2458	2416	2388	2472	2402	73	730	500	1660	5	1	14607936	359	7.88	0.79	12	0.55	312.00	3106.00	4350	20240223	-43.45	1911	20241209	28.73	3330	-26.13	20250109	1971	24.81	20250102	4350	-43.45	20240223	1911	28.73	20241209	2.37	N	052460	500	73 억	291066	N	N	N	N
111	20250210	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	15	2	0.61	149958675	61694	25.84	2420	2470	2395	3175	1715	2445	2430.68	1.99	4393	2528	2486	2458	2416	2388	2472	2402	73	730	500	1660	5	1	14607936	359	7.88	0.79	12	0.42	312.00	3106.00	4350	20240223	-43.45	1911	20241209	28.73	3330	-26.13	20250109	1971	24.81	20250102	4350	-43.45	20240223	1911	28.73	20241209	2.37	N	052460	500	73 억	291066	N	N	N	N
112	20250210	100512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	10	2	0.41	116688300	48177	20.18	2420	2460	2395	3175	1715	2445	2422.07	1.99	2918	2528	2486	2458	2416	2388	2472	2402	73	730	500	1660	5	1	14607936	359	7.87	0.79	12	0.33	312.00	3106.00	4350	20240223	-43.56	1911	20241209	28.47	3330	-26.28	20250109	1971	24.56	20250102	4350	-43.56	20240223	1911	28.47	20241209	2.37	N	052460	500	73 억	291066	N	N	N	N
113	20250210	090510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-45	5	-1.84	46591860	19311	8.09	2420	2425	2395	3175	1715	2445	2412.71	1.99	-5200	2528	2486	2458	2416	2388	2472	2402	73	730	500	1660	5	1	14607936	351	7.69	0.77	12	0.13	312.00	3106.00	4350	20240223	-44.83	1911	20241209	25.59	3330	-27.93	20250109	1971	21.77	20250102	4350	-44.83	20240223	1911	25.59	20241209	2.37	N	052460	500	73 억	291066	N	N	N	N
114	20250207	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-55	5	-2.20	563122665	229286	97.53	2500	2500	2430	3250	1750	2500	2455.99	1.87	19097	2550	2525	2475	2450	2400	2537	2462	73	750	500	1700	5	1	14607936	357	7.84	0.79	12	1.57	312.00	3106.00	4350	20240223	-43.79	1911	20241209	27.94	3330	-26.58	20250109	1971	24.05	20250102	4350	-43.79	20240223	1911	27.94	20241209	2.40	N	052460	500	73 억	272817	N	N	N	N
115	20250207	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-40	5	-1.60	506816655	206285	87.74	2500	2500	2430	3250	1750	2500	2456.86	1.87	13732	2550	2525	2475	2450	2400	2537	2462	73	750	500	1700	5	1	14607936	359	7.88	0.79	12	1.41	312.00	3106.00	4350	20240223	-43.45	1911	20241209	28.73	3330	-26.13	20250109	1971	24.81	20250102	4350	-43.45	20240223	1911	28.73	20241209	2.40	N	052460	500	73 억	272817	N	N	N	N
116	20250207	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-55	5	-2.20	432392390	175885	74.81	2500	2500	2430	3250	1750	2500	2458.36	1.87	5900	2550	2525	2475	2450	2400	2537	2462	73	750	500	1700	5	1	14607936	357	7.84	0.79	12	1.20	312.00	3106.00	4350	20240223	-43.79	1911	20241209	27.94	3330	-26.58	20250109	1971	24.05	20250102	4350	-43.79	20240223	1911	27.94	20241209	2.40	N	052460	500	73 억	272817	N	N	N	N
117	20250207	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-60	5	-2.40	368834660	149824	63.73	2500	2500	2440	3250	1750	2500	2461.76	1.87	823	2550	2525	2475	2450	2400	2537	2462	73	750	500	1700	5	1	14607936	356	7.82	0.79	12	1.03	312.00	3106.00	4350	20240223	-43.91	1911	20241209	27.68	3330	-26.73	20250109	1971	23.80	20250102	4350	-43.91	20240223	1911	27.68	20241209	2.40	N	052460	500	73 억	272817	N	N	N	N
118	20250207	120508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-30	5	-1.20	285842600	116023	49.35	2500	2500	2445	3250	1750	2500	2463.64	1.87	-6975	2550	2525	2475	2450	2400	2537	2462	73	750	500	1700	5	1	14607936	361	7.92	0.80	12	0.79	312.00	3106.00	4350	20240223	-43.22	1911	20241209	29.25	3330	-25.83	20250109	1971	25.32	20250102	4350	-43.22	20240223	1911	29.25	20241209	2.40	N	052460	500	73 억	272817	N	N	N	N
119	20250207	110506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-30	5	-1.20	206516600	83813	35.65	2500	2500	2445	3250	1750	2500	2463.97	1.87	-2157	2550	2525	2475	2450	2400	2537	2462	73	750	500	1700	5	1	14607936	361	7.92	0.80	12	0.57	312.00	3106.00	4350	20240223	-43.22	1911	20241209	29.25	3330	-25.83	20250109	1971	25.32	20250102	4350	-43.22	20240223	1911	29.25	20241209	2.40	N	052460	500	73 억	272817	N	N	N	N
120	20250207	100507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-45	5	-1.80	157811505	63995	27.22	2500	2500	2445	3250	1750	2500	2465.94	1.87	-1858	2550	2525	2475	2450	2400	2537	2462	73	750	500	1700	5	1	14607936	359	7.87	0.79	12	0.44	312.00	3106.00	4350	20240223	-43.56	1911	20241209	28.47	3330	-26.28	20250109	1971	24.56	20250102	4350	-43.56	20240223	1911	28.47	20241209	2.40	N	052460	500	73 억	272817	N	N	N	N
121	20250207	090510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-35	5	-1.40	47111760	19013	8.09	2500	2500	2450	3250	1750	2500	2477.75	1.87	-2238	2550	2525	2475	2450	2400	2537	2462	73	750	500	1700	5	1	14607936	360	7.90	0.79	12	0.13	312.00	3106.00	4350	20240223	-43.33	1911	20241209	28.99	3330	-25.98	20250109	1971	25.06	20250102	4350	-43.33	20240223	1911	28.99	20241209	2.40	N	052460	500	73 억	272817	N	N	N	N
122	20250206	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	40	2	1.63	563937245	228963	15.26	2475	2500	2425	3195	1725	2460	2462.83	1.70	18770	2773	2616	2508	2351	2243	2695	2430	73	735	500	1670	5	1	14607936	365	8.01	0.80	12	1.57	312.00	3106.00	4350	20240223	-42.53	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4350	-42.53	20240223	1911	30.82	20241209	2.54	N	052460	500	73 억	247753	N	N	N	N
123	20250206	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-15	5	-0.61	456407515	185618	12.37	2475	2485	2425	3195	1725	2460	2458.85	1.70	19226	2773	2616	2508	2351	2243	2695	2430	73	735	500	1670	5	1	14607936	357	7.84	0.79	12	1.27	312.00	3106.00	4350	20240223	-43.79	1911	20241209	27.94	3330	-26.58	20250109	1971	24.05	20250102	4350	-43.79	20240223	1911	27.94	20241209	2.54	N	052460	500	73 억	247753	N	N	N	N
124	20250206	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-10	5	-0.41	390535230	158689	10.58	2475	2485	2425	3195	1725	2460	2461.01	1.70	15985	2773	2616	2508	2351	2243	2695	2430	73	735	500	1670	5	1	14607936	358	7.85	0.79	12	1.09	312.00	3106.00	4350	20240223	-43.68	1911	20241209	28.21	3330	-26.43	20250109	1971	24.30	20250102	4350	-43.68	20240223	1911	28.21	20241209	2.54	N	052460	500	73 억	247753	N	N	N	N
125	20250206	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	20	2	0.81	338708365	137627	9.17	2475	2485	2425	3195	1725	2460	2461.06	1.70	15634	2773	2616	2508	2351	2243	2695	2430	73	735	500	1670	5	1	14607936	362	7.95	0.80	12	0.94	312.00	3106.00	4350	20240223	-42.99	1911	20241209	29.77	3330	-25.53	20250109	1971	25.82	20250102	4350	-42.99	20240223	1911	29.77	20241209	2.54	N	052460	500	73 억	247753	N	N	N	N
126	20250206	120456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-5	5	-0.20	292497675	118894	7.92	2475	2485	2425	3195	1725	2460	2460.16	1.70	16094	2773	2616	2508	2351	2243	2695	2430	73	735	500	1670	5	1	14607936	359	7.87	0.79	12	0.81	312.00	3106.00	4350	20240223	-43.56	1911	20241209	28.47	3330	-26.28	20250109	1971	24.56	20250102	4350	-43.56	20240223	1911	28.47	20241209	2.54	N	052460	500	73 억	247753	N	N	N	N
127	20250206	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-5	5	-0.20	247337280	100551	6.70	2475	2485	2425	3195	1725	2460	2459.82	1.70	16426	2773	2616	2508	2351	2243	2695	2430	73	735	500	1670	5	1	14607936	359	7.87	0.79	12	0.69	312.00	3106.00	4350	20240223	-43.56	1911	20241209	28.47	3330	-26.28	20250109	1971	24.56	20250102	4350	-43.56	20240223	1911	28.47	20241209	2.54	N	052460	500	73 억	247753	N	N	N	N
128	20250206	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	201966970	82046	5.47	2475	2485	2425	3195	1725	2460	2461.63	1.70	7206	2773	2616	2508	2351	2243	2695	2430	73	735	500	1670	5	1	14607936	359	7.88	0.79	12	0.56	312.00	3106.00	4350	20240223	-43.45	1911	20241209	28.73	3330	-26.13	20250109	1971	24.81	20250102	4350	-43.45	20240223	1911	28.73	20241209	2.54	N	052460	500	73 억	247753	N	N	N	N
129	20250206	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	5	2	0.20	64973040	26300	1.75	2475	2485	2460	3195	1725	2460	2470.46	1.70	-6638	2773	2616	2508	2351	2243	2695	2430	73	735	500	1670	5	1	14607936	360	7.90	0.79	12	0.18	312.00	3106.00	4350	20240223	-43.33	1911	20241209	28.99	3330	-25.98	20250109	1971	25.06	20250102	4350	-43.33	20240223	1911	28.99	20241209	2.54	N	052460	500	73 억	247753	N	N	N	N
130	20250205	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	35	2	1.44	3722302790	1488510	102.30	2425	2665	2400	3150	1700	2425	2500.87	1.48	31734	2628	2526	2448	2346	2268	2577	2397	73	725	500	1640	5	1	14607936	359	7.88	0.79	12	10.19	312.00	3106.00	4470	20240123	-44.97	1911	20241209	28.73	3330	-26.13	20250109	1971	24.81	20250102	4350	-43.45	20240223	1911	28.73	20241209	2.33	N	052460	500	73 억	216267	N	N	N	N
131	20250205	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	45	2	1.86	3594413325	1436597	98.73	2425	2665	2400	3150	1700	2425	2502.03	1.48	27382	2628	2526	2448	2346	2268	2577	2397	73	725	500	1640	5	1	14607936	361	7.92	0.80	12	9.83	312.00	3106.00	4470	20240123	-44.74	1911	20241209	29.25	3330	-25.83	20250109	1971	25.32	20250102	4350	-43.22	20240223	1911	29.25	20241209	2.33	N	052460	500	73 억	216267	N	N	N	N
132	20250205	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	40	2	1.65	3258345225	1299748	89.32	2425	2665	2400	3150	1700	2425	2506.91	1.48	-7856	2628	2526	2448	2346	2268	2577	2397	73	725	500	1640	5	1	14607936	360	7.90	0.79	12	8.90	312.00	3106.00	4470	20240123	-44.85	1911	20241209	28.99	3330	-25.98	20250109	1971	25.06	20250102	4350	-43.33	20240223	1911	28.99	20241209	2.33	N	052460	500	73 억	216267	N	N	N	N
133	20250205	130454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	60	2	2.47	711427610	291092	20.00	2425	2490	2400	3150	1700	2425	2444.00	1.48	-12146	2628	2526	2448	2346	2268	2577	2397	73	725	500	1640	5	1	14607936	363	7.96	0.80	12	1.99	312.00	3106.00	4470	20240123	-44.41	1911	20241209	30.04	3330	-25.38	20250109	1971	26.08	20250102	4350	-42.87	20240223	1911	30.04	20241209	2.33	N	052460	500	73 억	216267	N	N	N	N
134	20250205	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	15	2	0.62	329278465	136206	9.36	2425	2445	2400	3150	1700	2425	2417.50	1.48	29413	2628	2526	2448	2346	2268	2577	2397	73	725	500	1640	5	1	14607936	356	7.82	0.79	12	0.93	312.00	3106.00	4470	20240123	-45.41	1911	20241209	27.68	3330	-26.73	20250109	1971	23.80	20250102	4350	-43.91	20240223	1911	27.68	20241209	2.33	N	052460	500	73 억	216267	N	N	N	N
135	20250205	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	273134850	113167	7.78	2425	2440	2400	3150	1700	2425	2413.55	1.48	28047	2628	2526	2448	2346	2268	2577	2397	73	725	500	1640	5	1	14607936	354	7.76	0.78	12	0.77	312.00	3106.00	4470	20240123	-45.86	1911	20241209	26.64	3330	-27.33	20250109	1971	22.78	20250102	4350	-44.37	20240223	1911	26.64	20241209	2.33	N	052460	500	73 억	216267	N	N	N	N
136	20250205	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-10	5	-0.41	182633670	75646	5.20	2425	2440	2400	3150	1700	2425	2414.32	1.48	24273	2628	2526	2448	2346	2268	2577	2397	73	725	500	1640	5	1	14607936	353	7.74	0.78	12	0.52	312.00	3106.00	4470	20240123	-45.97	1911	20241209	26.37	3330	-27.48	20250109	1971	22.53	20250102	4350	-44.48	20240223	1911	26.37	20241209	2.33	N	052460	500	73 억	216267	N	N	N	N
137	20250205	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	22848165	9433	0.65	2425	2435	2405	3150	1700	2425	2422.15	1.48	1895	2628	2526	2448	2346	2268	2577	2397	73	725	500	1640	5	1	14607936	354	7.77	0.78	12	0.06	312.00	3106.00	4470	20240123	-45.75	1911	20241209	26.90	3330	-27.18	20250109	1971	23.03	20250102	4350	-44.25	20240223	1911	26.90	20241209	2.33	N	052460	500	73 억	216267	N	N	N	N
138	20250204	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	35	2	1.46	3550357980	1446986	124.13	2420	2550	2370	3105	1675	2390	2453.67	1.44	6102	2696	2542	2406	2252	2116	2620	2330	73	715	500	1620	5	1	14607936	354	7.77	0.78	12	9.91	312.00	3106.00	4650	20240122	-47.85	1911	20241209	26.90	3330	-27.18	20250109	1971	23.03	20250102	4350	-44.25	20240223	1911	26.90	20241209	2.41	N	052460	500	73 억	210147	N	N	N	N
139	20250204	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	25	2	1.05	3481217975	1418434	121.68	2420	2550	2370	3105	1675	2390	2454.27	1.44	-788	2696	2542	2406	2252	2116	2620	2330	73	715	500	1620	5	1	14607936	353	7.74	0.78	12	9.71	312.00	3106.00	4650	20240122	-48.06	1911	20241209	26.37	3330	-27.48	20250109	1971	22.53	20250102	4350	-44.48	20240223	1911	26.37	20241209	2.41	N	052460	500	73 억	210147	N	N	N	N
140	20250204	140450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	55	2	2.30	3146287840	1279750	109.79	2420	2550	2370	3105	1675	2390	2458.52	1.44	-2826	2696	2542	2406	2252	2116	2620	2330	73	715	500	1620	5	1	14607936	357	7.84	0.79	12	8.76	312.00	3106.00	4650	20240122	-47.42	1911	20241209	27.94	3330	-26.58	20250109	1971	24.05	20250102	4350	-43.79	20240223	1911	27.94	20241209	2.41	N	052460	500	73 억	210147	N	N	N	N
141	20250204	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	40	2	1.67	1672367200	688383	59.06	2420	2515	2370	3105	1675	2390	2429.41	1.44	-20922	2696	2542	2406	2252	2116	2620	2330	73	715	500	1620	5	1	14607936	355	7.79	0.78	12	4.71	312.00	3106.00	4650	20240122	-47.74	1911	20241209	27.16	3330	-27.03	20250109	1971	23.29	20250102	4350	-44.14	20240223	1911	27.16	20241209	2.41	N	052460	500	73 억	210147	N	N	N	N
142	20250204	120454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	10	2	0.42	1286746675	528720	45.36	2420	2515	2380	3105	1675	2390	2433.70	1.44	-23698	2696	2542	2406	2252	2116	2620	2330	73	715	500	1620	5	1	14607936	351	7.69	0.77	12	3.62	312.00	3106.00	4650	20240122	-48.39	1911	20241209	25.59	3330	-27.93	20250109	1971	21.77	20250102	4350	-44.83	20240223	1911	25.59	20241209	2.41	N	052460	500	73 억	210147	N	N	N	N
143	20250204	110445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	10	2	0.42	417404610	173001	14.84	2420	2495	2385	3105	1675	2390	2412.73	1.44	-822	2696	2542	2406	2252	2116	2620	2330	73	715	500	1620	5	1	14607936	351	7.69	0.77	12	1.18	312.00	3106.00	4650	20240122	-48.39	1911	20241209	25.59	3330	-27.93	20250109	1971	21.77	20250102	4350	-44.83	20240223	1911	25.59	20241209	2.41	N	052460	500	73 억	210147	N	N	N	N
144	20250204	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	20	2	0.84	329524505	136339	11.70	2420	2495	2385	3105	1675	2390	2416.95	1.44	2373	2696	2542	2406	2252	2116	2620	2330	73	715	500	1620	5	1	14607936	352	7.72	0.78	12	0.93	312.00	3106.00	4650	20240122	-48.17	1911	20241209	26.11	3330	-27.63	20250109	1971	22.27	20250102	4350	-44.60	20240223	1911	26.11	20241209	2.41	N	052460	500	73 억	210147	N	N	N	N
145	20250204	090447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	25	2	1.05	105720915	43335	3.72	2420	2495	2410	3105	1675	2390	2439.62	1.44	-3014	2696	2542	2406	2252	2116	2620	2330	73	715	500	1620	5	1	14607936	353	7.74	0.78	12	0.30	312.00	3106.00	4650	20240122	-48.06	1911	20241209	26.37	3330	-27.48	20250109	1971	22.53	20250102	4350	-44.48	20240223	1911	26.37	20241209	2.41	N	052460	500	73 억	210147	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History