KissMeData/067010/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	160637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	35	2	1.14	42844680	13667	439.45	3090	3155	3085	4000	2160	3080	3134.90	0.90	-425	3123	3101	3088	3066	3053	3095	3060	68	920	500	2270	5	1	12294000	383	14.56	0.67	03	0.11	214.00	4620.00	3950	20240219	-21.14	2660	20240911	17.11	3390	-8.11	20250210	2770	12.45	20250203	3780	-17.59	20240227	2660	17.11	20240911	1.24	N	067010	500	68 억	110722	N	N	N	N
3	20250227	150635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	35	2	1.14	41765870	13318	428.23	3090	3155	3090	4000	2160	3080	3136.05	0.90	-532	3123	3101	3088	3066	3053	3095	3060	68	920	500	2270	5	1	12294000	383	14.56	0.67	03	0.11	214.00	4620.00	3950	20240219	-21.14	2660	20240911	17.11	3390	-8.11	20250210	2770	12.45	20250203	3780	-17.59	20240227	2660	17.11	20240911	1.24	N	067010	500	68 억	110722	N	N	N	N
4	20250227	140638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	50	2	1.62	36966220	11783	378.87	3090	3155	3090	4000	2160	3080	3137.25	0.90	-486	3123	3101	3088	3066	3053	3095	3060	68	920	500	2270	5	1	12294000	385	14.63	0.68	03	0.10	214.00	4620.00	3950	20240219	-20.76	2660	20240911	17.67	3390	-7.67	20250210	2770	13.00	20250203	3780	-17.20	20240227	2660	17.67	20240911	1.24	N	067010	500	68 억	110722	N	N	N	N
5	20250227	130636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	50	2	1.62	30494965	9714	312.35	3090	3155	3090	4000	2160	3080	3139.28	0.90	-283	3123	3101	3088	3066	3053	3095	3060	68	920	500	2270	5	1	12294000	385	14.63	0.68	03	0.08	214.00	4620.00	3950	20240219	-20.76	2660	20240911	17.67	3390	-7.67	20250210	2770	13.00	20250203	3780	-17.20	20240227	2660	17.67	20240911	1.24	N	067010	500	68 억	110722	N	N	N	N
6	20250227	120634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	70	2	2.27	24237105	7723	248.33	3090	3150	3090	4000	2160	3080	3138.30	0.90	-154	3123	3101	3088	3066	3053	3095	3060	68	920	500	2270	5	1	12294000	387	14.72	0.68	03	0.06	214.00	4620.00	3950	20240219	-20.25	2660	20240911	18.42	3390	-7.08	20250210	2770	13.72	20250203	3780	-16.67	20240227	2660	18.42	20240911	1.24	N	067010	500	68 억	110722	N	N	N	N
7	20250227	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	60	2	1.95	15255890	4871	156.62	3090	3140	3090	4000	2160	3080	3131.98	0.90	-210	3123	3101	3088	3066	3053	3095	3060	68	920	500	2270	5	1	12294000	386	14.67	0.68	03	0.04	214.00	4620.00	3950	20240219	-20.51	2660	20240911	18.05	3390	-7.37	20250210	2770	13.36	20250203	3780	-16.93	20240227	2660	18.05	20240911	1.24	N	067010	500	68 억	110722	N	N	N	N
8	20250227	100658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	40	2	1.30	3272085	1050	33.76	3090	3135	3090	4000	2160	3080	3116.27	0.90	-181	3123	3101	3088	3066	3053	3095	3060	68	920	500	2270	5	1	12294000	384	14.58	0.68	03	0.01	214.00	4620.00	3950	20240219	-21.01	2660	20240911	17.29	3390	-7.96	20250210	2770	12.64	20250203	3780	-17.46	20240227	2660	17.29	20240911	1.24	N	067010	500	68 억	110722	N	N	N	N
9	20250227	090658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	20	2	0.65	49450	16	0.51	3090	3100	3090	4000	2160	3080	3090.62	0.90	14	3123	3101	3088	3066	3053	3095	3060	68	920	500	2270	5	1	12294000	381	14.49	0.67	03	0.00	214.00	4620.00	3950	20240219	-21.52	2660	20240911	16.54	3390	-8.55	20250210	2770	11.91	20250203	3780	-17.99	20240227	2660	16.54	20240911	1.24	N	067010	500	68 억	110722	N	N	N	N
10	20250226	160636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-30	5	-0.96	9622385	3110	15.97	3110	3110	3075	4040	2180	3110	3094.01	0.90	65	3196	3152	3086	3042	2976	3175	3065	68	930	500	2300	5	1	12294000	379	14.39	0.67	03	0.03	214.00	4620.00	3950	20240219	-22.03	2660	20240911	15.79	3390	-9.14	20250210	2770	11.19	20250203	3780	-18.52	20240227	2660	15.79	20240911	1.25	N	067010	500	68 억	110657	N	N	N	N
11	20250226	150639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	0	3	0.00	6234075	2011	10.32	3110	3110	3075	4040	2180	3110	3099.99	0.90	70	3196	3152	3086	3042	2976	3175	3065	68	930	500	2300	5	1	12294000	382	14.53	0.67	03	0.02	214.00	4620.00	3950	20240219	-21.27	2660	20240911	16.92	3390	-8.26	20250210	2770	12.27	20250203	3780	-17.72	20240227	2660	16.92	20240911	1.25	N	067010	500	68 억	110657	N	N	N	N
12	20250226	140638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	0	3	0.00	6122500	1975	10.14	3110	3110	3075	4040	2180	3110	3100.00	0.90	71	3196	3152	3086	3042	2976	3175	3065	68	930	500	2300	5	1	12294000	382	14.53	0.67	03	0.02	214.00	4620.00	3950	20240219	-21.27	2660	20240911	16.92	3390	-8.26	20250210	2770	12.27	20250203	3780	-17.72	20240227	2660	16.92	20240911	1.25	N	067010	500	68 억	110657	N	N	N	N
13	20250226	130636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-5	5	-0.16	3703715	1196	6.14	3110	3110	3075	4040	2180	3110	3096.75	0.90	72	3196	3152	3086	3042	2976	3175	3065	68	930	500	2300	5	1	12294000	382	14.51	0.67	03	0.01	214.00	4620.00	3950	20240219	-21.39	2660	20240911	16.73	3390	-8.41	20250210	2770	12.09	20250203	3780	-17.86	20240227	2660	16.73	20240911	1.25	N	067010	500	68 억	110657	N	N	N	N
14	20250226	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-5	5	-0.16	3682060	1189	6.10	3110	3110	3075	4040	2180	3110	3096.77	0.90	74	3196	3152	3086	3042	2976	3175	3065	68	930	500	2300	5	1	12294000	382	14.51	0.67	03	0.01	214.00	4620.00	3950	20240219	-21.39	2660	20240911	16.73	3390	-8.41	20250210	2770	12.09	20250203	3780	-17.86	20240227	2660	16.73	20240911	1.25	N	067010	500	68 억	110657	N	N	N	N
15	20250226	110636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-10	5	-0.32	3558050	1149	5.90	3110	3110	3075	4040	2180	3110	3096.65	0.90	112	3196	3152	3086	3042	2976	3175	3065	68	930	500	2300	5	1	12294000	381	14.49	0.67	03	0.01	214.00	4620.00	3950	20240219	-21.52	2660	20240911	16.54	3390	-8.55	20250210	2770	11.91	20250203	3780	-17.99	20240227	2660	16.54	20240911	1.25	N	067010	500	68 억	110657	N	N	N	N
16	20250226	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-5	5	-0.16	1588635	511	2.62	3110	3110	3105	4040	2180	3110	3108.87	0.90	-209	3196	3152	3086	3042	2976	3175	3065	68	930	500	2300	5	1	12294000	382	14.51	0.67	03	0.00	214.00	4620.00	3950	20240219	-21.39	2660	20240911	16.73	3390	-8.41	20250210	2770	12.09	20250203	3780	-17.86	20240227	2660	16.73	20240911	1.25	N	067010	500	68 억	110657	N	N	N	N
17	20250226	090641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	0	3	0.00	1032520	332	1.70	3110	3110	3110	4040	2180	3110	3110.00	0.90	-95	3196	3152	3086	3042	2976	3175	3065	68	930	500	2300	5	1	12294000	382	14.53	0.67	03	0.00	214.00	4620.00	3950	20240219	-21.27	2660	20240911	16.92	3390	-8.26	20250210	2770	12.27	20250203	3780	-17.72	20240227	2660	16.92	20240911	1.25	N	067010	500	68 억	110657	N	N	N	N
18	20250225	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	75	2	2.47	60362925	19476	362.55	3055	3130	3020	3945	2125	3035	3099.35	0.91	-889	3098	3066	3043	3011	2988	3055	3000	68	910	500	2240	5	1	12294000	382	14.53	0.67	03	0.16	214.00	4620.00	3950	20240219	-21.27	2660	20240911	16.92	3390	-8.26	20250210	2770	12.27	20250203	3780	-17.72	20240227	2660	16.92	20240911	1.28	N	067010	500	68 억	111542	N	N	N	N
19	20250225	150634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	80	2	2.64	56817520	18336	341.33	3055	3130	3020	3945	2125	3035	3098.69	0.91	-145	3098	3066	3043	3011	2988	3055	3000	68	910	500	2240	5	1	12294000	383	14.56	0.67	03	0.15	214.00	4620.00	3950	20240219	-21.14	2660	20240911	17.11	3390	-8.11	20250210	2770	12.45	20250203	3780	-17.59	20240227	2660	17.11	20240911	1.28	N	067010	500	68 억	111542	N	N	N	N
20	20250225	140632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	70	2	2.31	24317025	7926	147.54	3055	3120	3020	3945	2125	3035	3068.01	0.91	1509	3098	3066	3043	3011	2988	3055	3000	68	910	500	2240	5	1	12294000	382	14.51	0.67	03	0.06	214.00	4620.00	3950	20240219	-21.39	2660	20240911	16.73	3390	-8.41	20250210	2770	12.09	20250203	3780	-17.86	20240227	2660	16.73	20240911	1.28	N	067010	500	68 억	111542	N	N	N	N
21	20250225	130634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-5	5	-0.16	7692325	2531	47.11	3055	3060	3020	3945	2125	3035	3039.24	0.91	60	3098	3066	3043	3011	2988	3055	3000	68	910	500	2240	5	1	12294000	373	14.16	0.66	03	0.02	214.00	4620.00	3950	20240219	-23.29	2660	20240911	13.91	3390	-10.62	20250210	2770	9.39	20250203	3780	-19.84	20240227	2660	13.91	20240911	1.28	N	067010	500	68 억	111542	N	N	N	N
22	20250225	120630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	15	2	0.49	4650475	1530	28.48	3055	3060	3020	3945	2125	3035	3039.53	0.91	60	3098	3066	3043	3011	2988	3055	3000	68	910	500	2240	5	1	12294000	375	14.25	0.66	03	0.01	214.00	4620.00	3950	20240219	-22.78	2660	20240911	14.66	3390	-10.03	20250210	2770	10.11	20250203	3780	-19.31	20240227	2660	14.66	20240911	1.28	N	067010	500	68 억	111542	N	N	N	N
23	20250225	110631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	15	2	0.49	4650475	1530	28.48	3055	3060	3020	3945	2125	3035	3039.53	0.91	60	3098	3066	3043	3011	2988	3055	3000	68	910	500	2240	5	1	12294000	375	14.25	0.66	03	0.01	214.00	4620.00	3950	20240219	-22.78	2660	20240911	14.66	3390	-10.03	20250210	2770	10.11	20250203	3780	-19.31	20240227	2660	14.66	20240911	1.28	N	067010	500	68 억	111542	N	N	N	N
24	20250225	100630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	20	2	0.66	2873330	947	17.63	3055	3055	3020	3945	2125	3035	3034.14	0.91	177	3098	3066	3043	3011	2988	3055	3000	68	910	500	2240	5	1	12294000	376	14.28	0.66	03	0.01	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3780	-19.18	20240227	2660	14.85	20240911	1.28	N	067010	500	68 억	111542	N	N	N	N
25	20250225	090635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	20	2	0.66	100815	33	0.61	3055	3055	3055	3945	2125	3035	3055.00	0.91	0	3098	3066	3043	3011	2988	3055	3000	68	910	500	2240	5	1	12294000	376	14.28	0.66	03	0.00	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3780	-19.18	20240227	2660	14.85	20240911	1.28	N	067010	500	68 억	111542	N	N	N	N
26	20250224	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-40	5	-1.30	16230565	5362	41.83	3075	3075	3020	3995	2155	3075	3026.95	0.91	-87	3145	3110	3060	3025	2975	3127	3042	68	920	500	2270	5	1	12294000	373	14.18	0.66	03	0.04	214.00	4620.00	3950	20240219	-23.16	2660	20240911	14.10	3390	-10.47	20250210	2770	9.57	20250203	3780	-19.71	20240227	2660	14.10	20240911	1.26	N	067010	500	68 억	111629	N	N	N	N
27	20250224	150627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-55	5	-1.79	14949025	4939	38.53	3075	3075	3020	3995	2155	3075	3026.73	0.91	46	3145	3110	3060	3025	2975	3127	3042	68	920	500	2270	5	1	12294000	371	14.11	0.65	03	0.04	214.00	4620.00	3950	20240219	-23.54	2660	20240911	13.53	3390	-10.91	20250210	2770	9.03	20250203	3780	-20.11	20240227	2660	13.53	20240911	1.26	N	067010	500	68 억	111629	N	N	N	N
28	20250224	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-55	5	-1.79	9565835	3159	24.64	3075	3075	3020	3995	2155	3075	3028.12	0.91	49	3145	3110	3060	3025	2975	3127	3042	68	920	500	2270	5	1	12294000	371	14.11	0.65	03	0.03	214.00	4620.00	3950	20240219	-23.54	2660	20240911	13.53	3390	-10.91	20250210	2770	9.03	20250203	3780	-20.11	20240227	2660	13.53	20240911	1.26	N	067010	500	68 억	111629	N	N	N	N
29	20250224	130629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-50	5	-1.63	5713810	1884	14.70	3075	3075	3020	3995	2155	3075	3032.81	0.91	49	3145	3110	3060	3025	2975	3127	3042	68	920	500	2270	5	1	12294000	372	14.14	0.65	03	0.02	214.00	4620.00	3950	20240219	-23.42	2660	20240911	13.72	3390	-10.77	20250210	2770	9.21	20250203	3780	-19.97	20240227	2660	13.72	20240911	1.26	N	067010	500	68 억	111629	N	N	N	N
30	20250224	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-40	5	-1.30	2060295	677	5.28	3075	3075	3020	3995	2155	3075	3043.27	0.91	-69	3145	3110	3060	3025	2975	3127	3042	68	920	500	2270	5	1	12294000	373	14.18	0.66	03	0.01	214.00	4620.00	3950	20240219	-23.16	2660	20240911	14.10	3390	-10.47	20250210	2770	9.57	20250203	3780	-19.71	20240227	2660	14.10	20240911	1.26	N	067010	500	68 억	111629	N	N	N	N
31	20250224	110624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	-30	5	-0.98	1914435	629	4.91	3075	3075	3020	3995	2155	3075	3043.62	0.91	-68	3145	3110	3060	3025	2975	3127	3042	68	920	500	2270	5	1	12294000	374	14.23	0.66	03	0.01	214.00	4620.00	3950	20240219	-22.91	2660	20240911	14.47	3390	-10.18	20250210	2770	9.93	20250203	3780	-19.44	20240227	2660	14.47	20240911	1.26	N	067010	500	68 억	111629	N	N	N	N
32	20250224	100624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-35	5	-1.14	773835	254	1.98	3075	3075	3020	3995	2155	3075	3046.59	0.91	-67	3145	3110	3060	3025	2975	3127	3042	68	920	500	2270	5	1	12294000	374	14.21	0.66	03	0.00	214.00	4620.00	3950	20240219	-23.04	2660	20240911	14.29	3390	-10.32	20250210	2770	9.75	20250203	3780	-19.58	20240227	2660	14.29	20240911	1.26	N	067010	500	68 억	111629	N	N	N	N
33	20250224	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-5	5	-0.16	199715	65	0.51	3075	3075	3070	3995	2155	3075	3072.54	0.91	-32	3145	3110	3060	3025	2975	3127	3042	68	920	500	2270	5	1	12294000	377	14.35	0.66	03	0.00	214.00	4620.00	3950	20240219	-22.28	2660	20240911	15.41	3390	-9.44	20250210	2770	10.83	20250203	3780	-18.78	20240227	2660	15.41	20240911	1.26	N	067010	500	68 억	111629	N	N	N	N
34	20250221	160623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	65	2	2.16	39256215	12819	57.23	3010	3095	3010	3910	2110	3010	3062.35	0.92	-1557	3093	3051	3028	2986	2963	3040	2975	68	900	500	2220	5	1	12294000	378	14.37	0.67	03	0.10	214.00	4620.00	3950	20240219	-22.15	2660	20240911	15.60	3390	-9.29	20250210	2770	11.01	20250203	3945	-22.05	20240221	2660	15.60	20240911	1.25	N	067010	500	68 억	112921	N	N	N	N
35	20250221	150626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	80	2	2.66	38310730	12512	55.86	3010	3095	3010	3910	2110	3010	3061.92	0.92	-1512	3093	3051	3028	2986	2963	3040	2975	68	900	500	2220	5	1	12294000	380	14.44	0.67	03	0.10	214.00	4620.00	3950	20240219	-21.77	2660	20240911	16.17	3390	-8.85	20250210	2770	11.55	20250203	3945	-21.67	20240221	2660	16.17	20240911	1.25	N	067010	500	68 억	112921	N	N	N	N
36	20250221	140625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	70	2	2.33	33238790	10868	48.52	3010	3095	3010	3910	2110	3010	3058.41	0.92	-1526	3093	3051	3028	2986	2963	3040	2975	68	900	500	2220	5	1	12294000	379	14.39	0.67	03	0.09	214.00	4620.00	3950	20240219	-22.03	2660	20240911	15.79	3390	-9.14	20250210	2770	11.19	20250203	3945	-21.93	20240221	2660	15.79	20240911	1.25	N	067010	500	68 억	112921	N	N	N	N
37	20250221	130624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	50	2	1.66	27469950	8995	40.16	3010	3095	3010	3910	2110	3010	3053.91	0.92	-1026	3093	3051	3028	2986	2963	3040	2975	68	900	500	2220	5	1	12294000	376	14.30	0.66	03	0.07	214.00	4620.00	3950	20240219	-22.53	2660	20240911	15.04	3390	-9.73	20250210	2770	10.47	20250203	3945	-22.43	20240221	2660	15.04	20240911	1.25	N	067010	500	68 억	112921	N	N	N	N
38	20250221	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	70	2	2.33	23375205	7665	34.22	3010	3095	3010	3910	2110	3010	3049.60	0.92	-1022	3093	3051	3028	2986	2963	3040	2975	68	900	500	2220	5	1	12294000	379	14.39	0.67	03	0.06	214.00	4620.00	3950	20240219	-22.03	2660	20240911	15.79	3390	-9.14	20250210	2770	11.19	20250203	3945	-21.93	20240221	2660	15.79	20240911	1.25	N	067010	500	68 억	112921	N	N	N	N
39	20250221	110622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	35	2	1.16	13162535	4338	19.37	3010	3050	3010	3910	2110	3010	3034.24	0.92	-389	3093	3051	3028	2986	2963	3040	2975	68	900	500	2220	5	1	12294000	374	14.23	0.66	03	0.04	214.00	4620.00	3950	20240219	-22.91	2660	20240911	14.47	3390	-10.18	20250210	2770	9.93	20250203	3945	-22.81	20240221	2660	14.47	20240911	1.25	N	067010	500	68 억	112921	N	N	N	N
40	20250221	100623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	35	2	1.16	10059680	3319	14.82	3010	3050	3010	3910	2110	3010	3030.94	0.92	-388	3093	3051	3028	2986	2963	3040	2975	68	900	500	2220	5	1	12294000	374	14.23	0.66	03	0.03	214.00	4620.00	3950	20240219	-22.91	2660	20240911	14.47	3390	-10.18	20250210	2770	9.93	20250203	3945	-22.81	20240221	2660	14.47	20240911	1.25	N	067010	500	68 억	112921	N	N	N	N
41	20250221	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	0	3	0.00	156520	52	0.23	3010	3010	3010	3910	2110	3010	3010.00	0.92	0	3093	3051	3028	2986	2963	3040	2975	68	900	500	2220	5	1	12294000	370	14.07	0.65	03	0.00	214.00	4620.00	3950	20240219	-23.80	2660	20240911	13.16	3390	-11.21	20250210	2770	8.66	20250203	3945	-23.70	20240221	2660	13.16	20240911	1.25	N	067010	500	68 억	112921	N	N	N	N
42	20250220	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-25	5	-0.82	67526725	22398	210.13	3070	3070	3005	3945	2125	3035	3014.86	0.92	-237	3185	3110	3060	2985	2935	3085	2960	68	910	500	2240	5	1	12294000	370	14.07	0.65	03	0.18	214.00	4620.00	3950	20240219	-23.80	2660	20240911	13.16	3390	-11.21	20250210	2770	8.66	20250203	3945	-23.70	20240221	2660	13.16	20240911	1.19	N	067010	500	68 억	113158	N	N	N	N
43	20250220	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-15	5	-0.49	65666245	21780	204.33	3070	3070	3005	3945	2125	3035	3014.98	0.92	288	3185	3110	3060	2985	2935	3085	2960	68	910	500	2240	5	1	12294000	371	14.11	0.65	03	0.18	214.00	4620.00	3950	20240219	-23.54	2660	20240911	13.53	3390	-10.91	20250210	2770	9.03	20250203	3945	-23.45	20240221	2660	13.53	20240911	1.19	N	067010	500	68 억	113158	N	N	N	N
44	20250220	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-15	5	-0.49	63640270	21108	198.03	3070	3070	3005	3945	2125	3035	3014.98	0.92	327	3185	3110	3060	2985	2935	3085	2960	68	910	500	2240	5	1	12294000	371	14.11	0.65	03	0.17	214.00	4620.00	3950	20240219	-23.54	2660	20240911	13.53	3390	-10.91	20250210	2770	9.03	20250203	3945	-23.45	20240221	2660	13.53	20240911	1.19	N	067010	500	68 억	113158	N	N	N	N
45	20250220	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-25	5	-0.82	63555710	21080	197.77	3070	3070	3005	3945	2125	3035	3014.98	0.92	355	3185	3110	3060	2985	2935	3085	2960	68	910	500	2240	5	1	12294000	370	14.07	0.65	03	0.17	214.00	4620.00	3950	20240219	-23.80	2660	20240911	13.16	3390	-11.21	20250210	2770	8.66	20250203	3945	-23.70	20240221	2660	13.16	20240911	1.19	N	067010	500	68 억	113158	N	N	N	N
46	20250220	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-10	5	-0.33	37748455	12514	117.40	3070	3070	3005	3945	2125	3035	3016.50	0.92	-183	3185	3110	3060	2985	2935	3085	2960	68	910	500	2240	5	1	12294000	372	14.14	0.65	03	0.10	214.00	4620.00	3950	20240219	-23.42	2660	20240911	13.72	3390	-10.77	20250210	2770	9.21	20250203	3945	-23.32	20240221	2660	13.72	20240911	1.19	N	067010	500	68 억	113158	N	N	N	N
47	20250220	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-10	5	-0.33	37727280	12507	117.34	3070	3070	3005	3945	2125	3035	3016.49	0.92	-183	3185	3110	3060	2985	2935	3085	2960	68	910	500	2240	5	1	12294000	372	14.14	0.65	03	0.10	214.00	4620.00	3950	20240219	-23.42	2660	20240911	13.72	3390	-10.77	20250210	2770	9.21	20250203	3945	-23.32	20240221	2660	13.72	20240911	1.19	N	067010	500	68 억	113158	N	N	N	N
48	20250220	100620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	5	2	0.16	37221930	12340	115.77	3070	3070	3005	3945	2125	3035	3016.36	0.92	-164	3185	3110	3060	2985	2935	3085	2960	68	910	500	2240	5	1	12294000	374	14.21	0.66	03	0.10	214.00	4620.00	3950	20240219	-23.04	2660	20240911	14.29	3390	-10.32	20250210	2770	9.75	20250203	3945	-22.94	20240221	2660	14.29	20240911	1.19	N	067010	500	68 억	113158	N	N	N	N
49	20250220	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-25	5	-0.82	3275695	1084	10.17	3070	3070	3010	3945	2125	3035	3021.86	0.92	-22	3185	3110	3060	2985	2935	3085	2960	68	910	500	2240	5	1	12294000	370	14.07	0.65	03	0.01	214.00	4620.00	3950	20240219	-23.80	2660	20240911	13.16	3390	-11.21	20250210	2770	8.66	20250203	3945	-23.70	20240221	2660	13.16	20240911	1.19	N	067010	500	68 억	113158	N	N	N	N
50	20250219	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-10	5	-0.33	32643320	10649	30.78	3135	3135	3010	3955	2135	3045	3065.39	0.93	-858	3131	3087	3051	3007	2971	3110	3030	68	910	500	2250	5	1	12294000	373	14.18	0.66	03	0.09	214.00	4620.00	3950	20240219	-23.16	2660	20240911	14.10	3390	-10.47	20250210	2770	9.57	20250203	3950	-23.16	20240219	2660	14.10	20240911	1.19	N	067010	500	68 억	114016	N	N	N	N
51	20250219	150620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-10	5	-0.33	31132530	10151	29.34	3135	3135	3010	3955	2135	3045	3066.94	0.93	-710	3131	3087	3051	3007	2971	3110	3030	68	910	500	2250	5	1	12294000	373	14.18	0.66	03	0.08	214.00	4620.00	3950	20240219	-23.16	2660	20240911	14.10	3390	-10.47	20250210	2770	9.57	20250203	3950	-23.16	20240219	2660	14.10	20240911	1.19	N	067010	500	68 억	114016	N	N	N	N
52	20250219	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-10	5	-0.33	28929745	9423	27.24	3135	3135	3010	3955	2135	3045	3070.12	0.93	-698	3131	3087	3051	3007	2971	3110	3030	68	910	500	2250	5	1	12294000	373	14.18	0.66	03	0.08	214.00	4620.00	3950	20240219	-23.16	2660	20240911	14.10	3390	-10.47	20250210	2770	9.57	20250203	3950	-23.16	20240219	2660	14.10	20240911	1.19	N	067010	500	68 억	114016	N	N	N	N
53	20250219	130619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	5	2	0.16	23748445	7710	22.29	3135	3135	3010	3955	2135	3045	3080.21	0.93	-597	3131	3087	3051	3007	2971	3110	3030	68	910	500	2250	5	1	12294000	375	14.25	0.66	03	0.06	214.00	4620.00	3950	20240219	-22.78	2660	20240911	14.66	3390	-10.03	20250210	2770	10.11	20250203	3950	-22.78	20240219	2660	14.66	20240911	1.19	N	067010	500	68 억	114016	N	N	N	N
54	20250219	120618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	0	3	0.00	22898865	7431	21.48	3135	3135	3010	3955	2135	3045	3081.53	0.93	-549	3131	3087	3051	3007	2971	3110	3030	68	910	500	2250	5	1	12294000	374	14.23	0.66	03	0.06	214.00	4620.00	3950	20240219	-22.91	2660	20240911	14.47	3390	-10.18	20250210	2770	9.93	20250203	3950	-22.91	20240219	2660	14.47	20240911	1.19	N	067010	500	68 억	114016	N	N	N	N
55	20250219	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	10	2	0.33	20754550	6725	19.44	3135	3135	3010	3955	2135	3045	3086.18	0.93	-869	3131	3087	3051	3007	2971	3110	3030	68	910	500	2250	5	1	12294000	376	14.28	0.66	03	0.05	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3950	-22.66	20240219	2660	14.85	20240911	1.19	N	067010	500	68 억	114016	N	N	N	N
56	20250219	100618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	0	3	0.00	20090895	6507	18.81	3135	3135	3010	3955	2135	3045	3087.58	0.93	-868	3131	3087	3051	3007	2971	3110	3030	68	910	500	2250	5	1	12294000	374	14.23	0.66	03	0.05	214.00	4620.00	3950	20240219	-22.91	2660	20240911	14.47	3390	-10.18	20250210	2770	9.93	20250203	3950	-22.91	20240219	2660	14.47	20240911	1.19	N	067010	500	68 억	114016	N	N	N	N
57	20250219	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	65	2	2.13	9447325	3025	8.74	3135	3135	3095	3955	2135	3045	3123.08	0.93	-1546	3131	3087	3051	3007	2971	3110	3030	68	910	500	2250	5	1	12294000	382	14.53	0.67	03	0.02	214.00	4620.00	3950	20240219	-21.27	2660	20240911	16.92	3390	-8.26	20250210	2770	12.27	20250203	3950	-21.27	20240219	2660	16.92	20240911	1.19	N	067010	500	68 억	114016	N	N	N	N
58	20250218	160617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	-10	5	-0.33	105827745	34595	180.08	3035	3095	3015	3970	2140	3055	3059.05	0.92	1276	3121	3087	3066	3032	3011	3082	3027	68	915	500	2260	5	1	12294000	374	14.23	0.66	03	0.28	214.00	4620.00	3950	20240219	-22.91	2660	20240911	14.47	3390	-10.18	20250210	2770	9.93	20250203	3950	-22.91	20240219	2660	14.47	20240911	1.20	N	067010	500	68 억	112739	N	N	N	N
59	20250218	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	0	3	0.00	97813305	31963	166.38	3035	3095	3015	3970	2140	3055	3060.20	0.92	1613	3121	3087	3066	3032	3011	3082	3027	68	915	500	2260	5	1	12294000	376	14.28	0.66	03	0.26	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3950	-22.66	20240219	2660	14.85	20240911	1.20	N	067010	500	68 억	112739	N	N	N	N
60	20250218	140618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	35	2	1.15	59656160	19623	102.14	3035	3090	3015	3970	2140	3055	3040.11	0.92	-161	3121	3087	3066	3032	3011	3082	3027	68	915	500	2260	5	1	12294000	380	14.44	0.67	03	0.16	214.00	4620.00	3950	20240219	-21.77	2660	20240911	16.17	3390	-8.85	20250210	2770	11.55	20250203	3950	-21.77	20240219	2660	16.17	20240911	1.20	N	067010	500	68 억	112739	N	N	N	N
61	20250218	130616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-15	5	-0.49	41092365	13580	70.69	3035	3065	3015	3970	2140	3055	3025.95	0.92	462	3121	3087	3066	3032	3011	3082	3027	68	915	500	2260	5	1	12294000	374	14.21	0.66	03	0.11	214.00	4620.00	3950	20240219	-23.04	2660	20240911	14.29	3390	-10.32	20250210	2770	9.75	20250203	3950	-23.04	20240219	2660	14.29	20240911	1.20	N	067010	500	68 억	112739	N	N	N	N
62	20250218	120617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	-10	5	-0.33	40909760	13520	70.38	3035	3065	3015	3970	2140	3055	3025.87	0.92	462	3121	3087	3066	3032	3011	3082	3027	68	915	500	2260	5	1	12294000	374	14.23	0.66	03	0.11	214.00	4620.00	3950	20240219	-22.91	2660	20240911	14.47	3390	-10.18	20250210	2770	9.93	20250203	3950	-22.91	20240219	2660	14.47	20240911	1.20	N	067010	500	68 억	112739	N	N	N	N
63	20250218	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	-40	5	-1.31	25197830	8318	43.30	3035	3065	3015	3970	2140	3055	3029.31	0.92	304	3121	3087	3066	3032	3011	3082	3027	68	915	500	2260	5	1	12294000	371	14.09	0.65	03	0.07	214.00	4620.00	3950	20240219	-23.67	2660	20240911	13.35	3390	-11.06	20250210	2770	8.84	20250203	3950	-23.67	20240219	2660	13.35	20240911	1.20	N	067010	500	68 억	112739	N	N	N	N
64	20250218	100616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	0	3	0.00	7258585	2387	12.43	3035	3065	3030	3970	2140	3055	3040.88	0.92	61	3121	3087	3066	3032	3011	3082	3027	68	915	500	2260	5	1	12294000	376	14.28	0.66	03	0.02	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3950	-22.66	20240219	2660	14.85	20240911	1.20	N	067010	500	68 억	112739	N	N	N	N
65	20250218	090618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-20	5	-0.65	294395	97	0.50	3035	3035	3035	3970	2140	3055	3035.00	0.92	-14	3121	3087	3066	3032	3011	3082	3027	68	915	500	2260	5	1	12294000	373	14.18	0.66	03	0.00	214.00	4620.00	3950	20240219	-23.16	2660	20240911	14.10	3390	-10.47	20250210	2770	9.57	20250203	3950	-23.16	20240219	2660	14.10	20240911	1.20	N	067010	500	68 억	112739	N	N	N	N
66	20250217	160616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	0	3	0.00	59052880	19211	202.41	3055	3100	3045	3970	2140	3055	3073.91	0.94	-3005	3165	3110	3080	3025	2995	3095	3010	68	915	500	2260	5	1	12294000	376	14.28	0.66	03	0.16	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3950	-22.66	20240219	2660	14.85	20240911	1.20	N	067010	500	68 억	115744	N	N	N	N
67	20250217	150615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	15	2	0.49	43441140	14101	148.57	3055	3100	3045	3970	2140	3055	3080.71	0.94	-2767	3165	3110	3080	3025	2995	3095	3010	68	915	500	2260	5	1	12294000	377	14.35	0.66	03	0.11	214.00	4620.00	3950	20240219	-22.28	2660	20240911	15.41	3390	-9.44	20250210	2770	10.83	20250203	3950	-22.28	20240219	2660	15.41	20240911	1.20	N	067010	500	68 억	115744	N	N	N	N
68	20250217	140615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	15	2	0.49	39548215	12835	135.23	3055	3100	3045	3970	2140	3055	3081.28	0.94	-3028	3165	3110	3080	3025	2995	3095	3010	68	915	500	2260	5	1	12294000	377	14.35	0.66	03	0.10	214.00	4620.00	3950	20240219	-22.28	2660	20240911	15.41	3390	-9.44	20250210	2770	10.83	20250203	3950	-22.28	20240219	2660	15.41	20240911	1.20	N	067010	500	68 억	115744	N	N	N	N
69	20250217	130616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	40	2	1.31	26174595	8494	89.50	3055	3100	3045	3970	2140	3055	3081.54	0.94	-2729	3165	3110	3080	3025	2995	3095	3010	68	915	500	2260	5	1	12294000	380	14.46	0.67	03	0.07	214.00	4620.00	3950	20240219	-21.65	2660	20240911	16.35	3390	-8.70	20250210	2770	11.73	20250203	3950	-21.65	20240219	2660	16.35	20240911	1.20	N	067010	500	68 억	115744	N	N	N	N
70	20250217	120617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	40	2	1.31	17580790	5717	60.24	3055	3095	3045	3970	2140	3055	3075.18	0.94	-1774	3165	3110	3080	3025	2995	3095	3010	68	915	500	2260	5	1	12294000	380	14.46	0.67	03	0.05	214.00	4620.00	3950	20240219	-21.65	2660	20240911	16.35	3390	-8.70	20250210	2770	11.73	20250203	3950	-21.65	20240219	2660	16.35	20240911	1.20	N	067010	500	68 억	115744	N	N	N	N
71	20250217	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	30	2	0.98	12206555	3979	41.92	3055	3085	3045	3970	2140	3055	3067.74	0.94	-1085	3165	3110	3080	3025	2995	3095	3010	68	915	500	2260	5	1	12294000	379	14.42	0.67	03	0.03	214.00	4620.00	3950	20240219	-21.90	2660	20240911	15.98	3390	-9.00	20250210	2770	11.37	20250203	3950	-21.90	20240219	2660	15.98	20240911	1.20	N	067010	500	68 억	115744	N	N	N	N
72	20250217	100613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	15	2	0.49	6134100	2006	21.14	3055	3070	3045	3970	2140	3055	3057.88	0.94	-328	3165	3110	3080	3025	2995	3095	3010	68	915	500	2260	5	1	12294000	377	14.35	0.66	03	0.02	214.00	4620.00	3950	20240219	-22.28	2660	20240911	15.41	3390	-9.44	20250210	2770	10.83	20250203	3950	-22.28	20240219	2660	15.41	20240911	1.20	N	067010	500	68 억	115744	N	N	N	N
73	20250217	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	0	3	0.00	1475315	483	5.09	3055	3055	3050	3970	2140	3055	3054.48	0.94	-118	3165	3110	3080	3025	2995	3095	3010	68	915	500	2260	5	1	12294000	376	14.28	0.66	03	0.00	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3950	-22.66	20240219	2660	14.85	20240911	1.20	N	067010	500	68 억	115744	N	N	N	N
74	20250214	160612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-25	5	-0.81	29127845	9491	35.46	3135	3135	3050	4000	2160	3080	3069.00	0.96	-1818	3206	3142	3066	3002	2926	3175	3035	68	920	500	2270	5	1	12294000	376	14.28	0.66	03	0.08	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3950	-22.66	20240219	2660	14.85	20240911	1.20	N	067010	500	68 억	117535	N	N	N	N
75	20250214	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-10	5	-0.32	27844810	9072	33.90	3135	3135	3050	4000	2160	3080	3069.31	0.96	-1425	3206	3142	3066	3002	2926	3175	3035	68	920	500	2270	5	1	12294000	377	14.35	0.66	03	0.07	214.00	4620.00	3950	20240219	-22.28	2660	20240911	15.41	3390	-9.44	20250210	2770	10.83	20250203	3950	-22.28	20240219	2660	15.41	20240911	1.20	N	067010	500	68 억	117535	N	N	N	N
76	20250214	140612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-30	5	-0.97	25109980	8176	30.55	3135	3135	3050	4000	2160	3080	3071.18	0.96	-1301	3206	3142	3066	3002	2926	3175	3035	68	920	500	2270	5	1	12294000	375	14.25	0.66	03	0.07	214.00	4620.00	3950	20240219	-22.78	2660	20240911	14.66	3390	-10.03	20250210	2770	10.11	20250203	3950	-22.78	20240219	2660	14.66	20240911	1.20	N	067010	500	68 억	117535	N	N	N	N
77	20250214	130614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-10	5	-0.32	11052285	3599	13.45	3135	3135	3050	4000	2160	3080	3070.93	0.96	-1039	3206	3142	3066	3002	2926	3175	3035	68	920	500	2270	5	1	12294000	377	14.35	0.66	03	0.03	214.00	4620.00	3950	20240219	-22.28	2660	20240911	15.41	3390	-9.44	20250210	2770	10.83	20250203	3950	-22.28	20240219	2660	15.41	20240911	1.20	N	067010	500	68 억	117535	N	N	N	N
78	20250214	120612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-25	5	-0.81	9720665	3164	11.82	3135	3135	3050	4000	2160	3080	3072.27	0.96	-777	3206	3142	3066	3002	2926	3175	3035	68	920	500	2270	5	1	12294000	376	14.28	0.66	03	0.03	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3950	-22.66	20240219	2660	14.85	20240911	1.20	N	067010	500	68 억	117535	N	N	N	N
79	20250214	110609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-25	5	-0.81	9543270	3106	11.61	3135	3135	3050	4000	2160	3080	3072.53	0.96	-756	3206	3142	3066	3002	2926	3175	3035	68	920	500	2270	5	1	12294000	376	14.28	0.66	03	0.03	214.00	4620.00	3950	20240219	-22.66	2660	20240911	14.85	3390	-9.88	20250210	2770	10.29	20250203	3950	-22.66	20240219	2660	14.85	20240911	1.20	N	067010	500	68 억	117535	N	N	N	N
80	20250214	100611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-10	5	-0.32	8493975	2763	10.32	3135	3135	3050	4000	2160	3080	3074.19	0.96	-620	3206	3142	3066	3002	2926	3175	3035	68	920	500	2270	5	1	12294000	377	14.35	0.66	03	0.02	214.00	4620.00	3950	20240219	-22.28	2660	20240911	15.41	3390	-9.44	20250210	2770	10.83	20250203	3950	-22.28	20240219	2660	15.41	20240911	1.20	N	067010	500	68 억	117535	N	N	N	N
81	20250214	090613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	5	2	0.16	1066645	344	1.29	3135	3135	3085	4000	2160	3080	3100.71	0.96	-35	3206	3142	3066	3002	2926	3175	3035	68	920	500	2270	5	1	12294000	379	14.42	0.67	03	0.00	214.00	4620.00	3950	20240219	-21.90	2660	20240911	15.98	3390	-9.00	20250210	2770	11.37	20250203	3950	-21.90	20240219	2660	15.98	20240911	1.20	N	067010	500	68 억	117535	N	N	N	N
82	20250213	160607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	80	2	2.67	82009355	26759	265.86	3000	3130	2990	3900	2100	3000	3064.74	0.97	-1784	3063	3031	3008	2976	2953	3020	2965	68	900	500	2220	5	1	12294000	379	14.39	0.67	03	0.22	214.00	4620.00	3950	20240219	-22.03	2660	20240911	15.79	3390	-9.14	20250210	2770	11.19	20250203	3950	-22.03	20240219	2660	15.79	20240911	1.24	N	067010	500	68 억	119319	N	N	N	N
83	20250213	150606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	50	2	1.67	63623175	20702	205.68	3000	3130	2990	3900	2100	3000	3073.29	0.97	-2913	3063	3031	3008	2976	2953	3020	2965	68	900	500	2220	5	1	12294000	375	14.25	0.66	03	0.17	214.00	4620.00	3950	20240219	-22.78	2660	20240911	14.66	3390	-10.03	20250210	2770	10.11	20250203	3950	-22.78	20240219	2660	14.66	20240911	1.24	N	067010	500	68 억	119319	N	N	N	N
84	20250213	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	85	2	2.83	58537645	19047	189.24	3000	3130	2990	3900	2100	3000	3073.33	0.97	-3068	3063	3031	3008	2976	2953	3020	2965	68	900	500	2220	5	1	12294000	379	14.42	0.67	03	0.15	214.00	4620.00	3950	20240219	-21.90	2660	20240911	15.98	3390	-9.00	20250210	2770	11.37	20250203	3950	-21.90	20240219	2660	15.98	20240911	1.24	N	067010	500	68 억	119319	N	N	N	N
85	20250213	130606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	105	2	3.50	50262085	16359	162.53	3000	3130	2990	3900	2100	3000	3072.44	0.97	-2930	3063	3031	3008	2976	2953	3020	2965	68	900	500	2220	5	1	12294000	382	14.51	0.67	03	0.13	214.00	4620.00	3950	20240219	-21.39	2660	20240911	16.73	3390	-8.41	20250210	2770	12.09	20250203	3950	-21.39	20240219	2660	16.73	20240911	1.24	N	067010	500	68 억	119319	N	N	N	N
86	20250213	120606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	10	2	0.33	16837825	5581	55.45	3000	3050	2990	3900	2100	3000	3016.99	0.97	-1495	3063	3031	3008	2976	2953	3020	2965	68	900	500	2220	5	1	12294000	370	14.07	0.65	03	0.05	214.00	4620.00	3950	20240219	-23.80	2660	20240911	13.16	3390	-11.21	20250210	2770	8.66	20250203	3950	-23.80	20240219	2660	13.16	20240911	1.24	N	067010	500	68 억	119319	N	N	N	N
87	20250213	110604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	10	2	0.33	14815105	4909	48.77	3000	3050	2990	3900	2100	3000	3017.95	0.97	-1495	3063	3031	3008	2976	2953	3020	2965	68	900	500	2220	5	1	12294000	370	14.07	0.65	03	0.04	214.00	4620.00	3950	20240219	-23.80	2660	20240911	13.16	3390	-11.21	20250210	2770	8.66	20250203	3950	-23.80	20240219	2660	13.16	20240911	1.24	N	067010	500	68 억	119319	N	N	N	N
88	20250213	100607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	20	2	0.67	7492530	2484	24.68	3000	3050	3000	3900	2100	3000	3016.32	0.97	-1144	3063	3031	3008	2976	2953	3020	2965	68	900	500	2220	5	1	12294000	371	14.11	0.65	03	0.02	214.00	4620.00	3950	20240219	-23.54	2660	20240911	13.53	3390	-10.91	20250210	2770	9.03	20250203	3950	-23.54	20240219	2660	13.53	20240911	1.24	N	067010	500	68 억	119319	N	N	N	N
89	20250213	090604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	45	2	1.50	1133945	374	3.72	3000	3050	3000	3900	2100	3000	3031.94	0.97	-116	3063	3031	3008	2976	2953	3020	2965	68	900	500	2220	5	1	12294000	374	14.23	0.66	03	0.00	214.00	4620.00	3950	20240219	-22.91	2660	20240911	14.47	3390	-10.18	20250210	2770	9.93	20250203	3950	-22.91	20240219	2660	14.47	20240911	1.24	N	067010	500	68 억	119319	N	N	N	N
90	20250212	160602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	-40	5	-1.32	29116010	9722	39.71	3040	3040	2985	3950	2130	3040	2994.86	0.97	-320	3146	3092	3026	2972	2906	3120	3000	68	910	500	2240	5	1	12294000	369	14.02	0.65	03	0.08	214.00	4620.00	3950	20240219	-24.05	2660	20240911	12.78	3390	-11.50	20250210	2770	8.30	20250203	3950	-24.05	20240219	2660	12.78	20240911	1.35	N	067010	500	68 억	119639	N	N	N	N
91	20250212	150602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	-40	5	-1.32	25803500	8619	35.20	3040	3040	2985	3950	2130	3040	2993.79	0.97	143	3146	3092	3026	2972	2906	3120	3000	68	910	500	2240	5	1	12294000	369	14.02	0.65	03	0.07	214.00	4620.00	3950	20240219	-24.05	2660	20240911	12.78	3390	-11.50	20250210	2770	8.30	20250203	3950	-24.05	20240219	2660	12.78	20240911	1.35	N	067010	500	68 억	119639	N	N	N	N
92	20250212	140603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-45	5	-1.48	10075465	3368	13.76	3040	3040	2985	3950	2130	3040	2991.53	0.97	-337	3146	3092	3026	2972	2906	3120	3000	68	910	500	2240	5	1	12294000	368	14.00	0.65	03	0.03	214.00	4620.00	3950	20240219	-24.18	2660	20240911	12.59	3390	-11.65	20250210	2770	8.12	20250203	3950	-24.18	20240219	2660	12.59	20240911	1.35	N	067010	500	68 억	119639	N	N	N	N
93	20250212	130604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-45	5	-1.48	9895855	3308	13.51	3040	3040	2985	3950	2130	3040	2991.49	0.97	-337	3146	3092	3026	2972	2906	3120	3000	68	910	500	2240	5	1	12294000	368	14.00	0.65	03	0.03	214.00	4620.00	3950	20240219	-24.18	2660	20240911	12.59	3390	-11.65	20250210	2770	8.12	20250203	3950	-24.18	20240219	2660	12.59	20240911	1.35	N	067010	500	68 억	119639	N	N	N	N
94	20250212	120603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-45	5	-1.48	9239950	3089	12.62	3040	3040	2985	3950	2130	3040	2991.24	0.97	-337	3146	3092	3026	2972	2906	3120	3000	68	910	500	2240	5	1	12294000	368	14.00	0.65	03	0.03	214.00	4620.00	3950	20240219	-24.18	2660	20240911	12.59	3390	-11.65	20250210	2770	8.12	20250203	3950	-24.18	20240219	2660	12.59	20240911	1.35	N	067010	500	68 억	119639	N	N	N	N
95	20250212	110601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-45	5	-1.48	6692265	2237	9.14	3040	3040	2985	3950	2130	3040	2991.62	0.97	-128	3146	3092	3026	2972	2906	3120	3000	68	910	500	2240	5	1	12294000	368	14.00	0.65	03	0.02	214.00	4620.00	3950	20240219	-24.18	2660	20240911	12.59	3390	-11.65	20250210	2770	8.12	20250203	3950	-24.18	20240219	2660	12.59	20240911	1.35	N	067010	500	68 억	119639	N	N	N	N
96	20250212	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-50	5	-1.64	5251825	1755	7.17	3040	3040	2985	3950	2130	3040	2992.49	0.97	-75	3146	3092	3026	2972	2906	3120	3000	68	910	500	2240	5	1	12294000	368	13.97	0.65	03	0.01	214.00	4620.00	3950	20240219	-24.30	2660	20240911	12.41	3390	-11.80	20250210	2770	7.94	20250203	3950	-24.30	20240219	2660	12.41	20240911	1.35	N	067010	500	68 억	119639	N	N	N	N
97	20250212	090605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-15	5	-0.49	410385	135	0.55	3040	3040	3025	3950	2130	3040	3039.89	0.97	-21	3146	3092	3026	2972	2906	3120	3000	68	910	500	2240	5	1	12294000	372	14.14	0.65	03	0.00	214.00	4620.00	3950	20240219	-23.42	2660	20240911	13.72	3390	-10.77	20250210	2770	9.21	20250203	3950	-23.42	20240219	2660	13.72	20240911	1.35	N	067010	500	68 억	119639	N	N	N	N
98	20250211	160603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	30	2	1.00	73385995	24485	5.32	3020	3080	2960	3910	2110	3010	2997.18	0.98	-394	3613	3311	3088	2786	2563	3462	2937	68	900	500	2220	5	1	12294000	374	14.21	0.66	03	0.20	214.00	4620.00	3950	20240219	-23.04	2660	20240911	14.29	3390	-10.32	20250210	2770	9.75	20250203	3950	-23.04	20240219	2660	14.29	20240911	1.33	N	067010	500	68 억	119999	N	N	N	N
99	20250211	150603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	10	2	0.33	68580935	22902	4.98	3020	3080	2960	3910	2110	3010	2994.54	0.98	-244	3613	3311	3088	2786	2563	3462	2937	68	900	500	2220	5	1	12294000	371	14.11	0.65	03	0.19	214.00	4620.00	3950	20240219	-23.54	2660	20240911	13.53	3390	-10.91	20250210	2770	9.03	20250203	3950	-23.54	20240219	2660	13.53	20240911	1.33	N	067010	500	68 억	119999	N	N	N	N
100	20250211	140603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	20	2	0.66	53725200	17977	3.91	3020	3080	2960	3910	2110	3010	2988.55	0.98	738	3613	3311	3088	2786	2563	3462	2937	68	900	500	2220	5	1	12294000	373	14.16	0.66	03	0.15	214.00	4620.00	3950	20240219	-23.29	2660	20240911	13.91	3390	-10.62	20250210	2770	9.39	20250203	3950	-23.29	20240219	2660	13.91	20240911	1.33	N	067010	500	68 억	119999	N	N	N	N
101	20250211	130602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	-10	5	-0.33	45505885	15269	3.32	3020	3020	2960	3910	2110	3010	2980.28	0.98	1109	3613	3311	3088	2786	2563	3462	2937	68	900	500	2220	5	1	12294000	369	14.02	0.65	03	0.12	214.00	4620.00	3950	20240219	-24.05	2660	20240911	12.78	3390	-11.50	20250210	2770	8.30	20250203	3950	-24.05	20240219	2660	12.78	20240911	1.33	N	067010	500	68 억	119999	N	N	N	N
102	20250211	120601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-35	5	-1.16	42464850	14251	3.10	3020	3020	2960	3910	2110	3010	2979.78	0.98	1243	3613	3311	3088	2786	2563	3462	2937	68	900	500	2220	5	1	12294000	366	13.90	0.64	03	0.12	214.00	4620.00	3950	20240219	-24.68	2660	20240911	11.84	3390	-12.24	20250210	2770	7.40	20250203	3950	-24.68	20240219	2660	11.84	20240911	1.33	N	067010	500	68 억	119999	N	N	N	N
103	20250211	110602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-35	5	-1.16	38971205	13078	2.84	3020	3020	2960	3910	2110	3010	2979.91	0.98	1406	3613	3311	3088	2786	2563	3462	2937	68	900	500	2220	5	1	12294000	366	13.90	0.64	03	0.11	214.00	4620.00	3950	20240219	-24.68	2660	20240911	11.84	3390	-12.24	20250210	2770	7.40	20250203	3950	-24.68	20240219	2660	11.84	20240911	1.33	N	067010	500	68 억	119999	N	N	N	N
104	20250211	100603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-35	5	-1.16	35163815	11794	2.56	3020	3020	2960	3910	2110	3010	2981.50	0.98	1436	3613	3311	3088	2786	2563	3462	2937	68	900	500	2220	5	1	12294000	366	13.90	0.64	03	0.10	214.00	4620.00	3950	20240219	-24.68	2660	20240911	11.84	3390	-12.24	20250210	2770	7.40	20250203	3950	-24.68	20240219	2660	11.84	20240911	1.33	N	067010	500	68 억	119999	N	N	N	N
105	20250211	090605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-25	5	-0.83	10852665	3615	0.79	3020	3020	2985	3910	2110	3010	3002.12	0.98	-210	3613	3311	3088	2786	2563	3462	2937	68	900	500	2220	5	1	12294000	367	13.95	0.65	03	0.03	214.00	4620.00	3950	20240219	-24.43	2660	20240911	12.22	3390	-11.95	20250210	2770	7.76	20250203	3950	-24.43	20240219	2660	12.22	20240911	1.33	N	067010	500	68 억	119999	N	N	N	N
106	20250210	160600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	150	2	5.24	1462423755	460114	1406.69	2870	3390	2865	3715	2005	2860	3178.39	0.93	5201	3060	2960	2910	2810	2760	2935	2785	68	855	500	2110	5	1	12294000	370	14.07	0.65	03	3.74	214.00	4620.00	3950	20240219	-23.80	2660	20240911	13.16	3390	-11.21	20250210	2770	8.66	20250203	3950	-23.80	20240219	2660	13.16	20240911	1.32	N	067010	500	68 억	114296	N	N	N	N
107	20250210	150559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	200	2	6.99	1444057060	454031	1388.09	2870	3390	2865	3715	2005	2860	3180.53	0.93	4751	3060	2960	2910	2810	2760	2935	2785	68	855	500	2110	5	1	12294000	376	14.30	0.66	03	3.69	214.00	4620.00	3950	20240219	-22.53	2660	20240911	15.04	3390	-9.73	20250210	2770	10.47	20250203	3950	-22.53	20240219	2660	15.04	20240911	1.32	N	067010	500	68 억	114296	N	N	N	N
108	20250210	140559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	140	2	4.90	1414186990	444216	1358.08	2870	3390	2865	3715	2005	2860	3183.56	0.93	3422	3060	2960	2910	2810	2760	2935	2785	68	855	500	2110	5	1	12294000	369	14.02	0.65	03	3.61	214.00	4620.00	3950	20240219	-24.05	2660	20240911	12.78	3390	-11.50	20250210	2770	8.30	20250203	3950	-24.05	20240219	2660	12.78	20240911	1.32	N	067010	500	68 억	114296	N	N	N	N
109	20250210	130600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	190	2	6.64	1370516420	429833	1314.11	2870	3390	2865	3715	2005	2860	3188.49	0.93	130	3060	2960	2910	2810	2760	2935	2785	68	855	500	2110	5	1	12294000	375	14.25	0.66	03	3.50	214.00	4620.00	3950	20240219	-22.78	2660	20240911	14.66	3390	-10.03	20250210	2770	10.11	20250203	3950	-22.78	20240219	2660	14.66	20240911	1.32	N	067010	500	68 억	114296	N	N	N	N
110	20250210	120557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	120	2	4.20	38615440	13219	40.41	2870	2980	2865	3715	2005	2860	2921.21	0.93	3454	3060	2960	2910	2810	2760	2935	2785	68	855	500	2110	5	1	12294000	366	13.93	0.65	03	0.11	214.00	4620.00	3950	20240219	-24.56	2660	20240911	12.03	3170	-5.99	20250109	2770	7.58	20250203	3950	-24.56	20240219	2660	12.03	20240911	1.32	N	067010	500	68 억	114296	N	N	N	N
111	20250210	110556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	80	2	2.80	30590270	10522	32.17	2870	2955	2865	3715	2005	2860	2907.27	0.93	3794	3060	2960	2910	2810	2760	2935	2785	68	855	500	2110	5	1	12294000	361	13.74	0.64	03	0.09	214.00	4620.00	3950	20240219	-25.57	2660	20240911	10.53	3170	-7.26	20250109	2770	6.14	20250203	3950	-25.57	20240219	2660	10.53	20240911	1.32	N	067010	500	68 억	114296	N	N	N	N
112	20250210	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	70	2	2.45	22077420	7636	23.35	2870	2935	2865	3715	2005	2860	2891.23	0.93	3192	3060	2960	2910	2810	2760	2935	2785	68	855	500	2110	5	1	12294000	360	13.69	0.63	03	0.06	214.00	4620.00	3950	20240219	-25.82	2660	20240911	10.15	3170	-7.57	20250109	2770	5.78	20250203	3950	-25.82	20240219	2660	10.15	20240911	1.32	N	067010	500	68 억	114296	N	N	N	N
113	20250210	090553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	40	2	1.40	232560	81	0.25	2870	2900	2870	3715	2005	2860	2871.11	0.93	-51	3060	2960	2910	2810	2760	2935	2785	68	855	500	2110	5	1	12294000	357	13.55	0.63	03	0.00	214.00	4620.00	3950	20240219	-26.58	2660	20240911	9.02	3170	-8.52	20250109	2770	4.69	20250203	3950	-26.58	20240219	2660	9.02	20240911	1.32	N	067010	500	68 억	114296	N	N	N	N
114	20250207	160550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-110	5	-3.70	95630015	32608	204.40	2970	3010	2860	3860	2080	2970	2933.14	0.93	-543	3030	3000	2960	2930	2890	3015	2945	68	890	500	2190	5	1	12294000	352	13.36	0.62	03	0.27	214.00	4620.00	3950	20240219	-27.59	2660	20240911	7.52	3170	-9.78	20250109	2770	3.25	20250203	3950	-27.59	20240219	2660	7.52	20240911	1.32	N	067010	500	68 억	114839	N	N	N	N
115	20250207	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	15	2	0.51	56811395	19229	120.54	2970	3010	2925	3860	2080	2970	2954.46	0.93	-692	3030	3000	2960	2930	2890	3015	2945	68	890	500	2190	5	1	12294000	367	13.95	0.65	03	0.16	214.00	4620.00	3950	20240219	-24.43	2660	20240911	12.22	3170	-5.84	20250109	2770	7.76	20250203	3950	-24.43	20240219	2660	12.22	20240911	1.32	N	067010	500	68 억	114839	N	N	N	N
116	20250207	140549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	0	3	0.00	44342080	15058	94.39	2970	2970	2925	3860	2080	2970	2944.75	0.93	-126	3030	3000	2960	2930	2890	3015	2945	68	890	500	2190	5	1	12294000	365	13.88	0.64	03	0.12	214.00	4620.00	3950	20240219	-24.81	2660	20240911	11.65	3170	-6.31	20250109	2770	7.22	20250203	3950	-24.81	20240219	2660	11.65	20240911	1.32	N	067010	500	68 억	114839	N	N	N	N
117	20250207	130549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-15	5	-0.51	31675620	10776	67.55	2970	2970	2925	3860	2080	2970	2939.46	0.93	-192	3030	3000	2960	2930	2890	3015	2945	68	890	500	2190	5	1	12294000	363	13.81	0.64	03	0.09	214.00	4620.00	3950	20240219	-25.19	2660	20240911	11.09	3170	-6.78	20250109	2770	6.68	20250203	3950	-25.19	20240219	2660	11.09	20240911	1.32	N	067010	500	68 억	114839	N	N	N	N
118	20250207	120549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-35	5	-1.18	24159360	8230	51.59	2970	2970	2925	3860	2080	2970	2935.52	0.93	270	3030	3000	2960	2930	2890	3015	2945	68	890	500	2190	5	1	12294000	361	13.71	0.64	03	0.07	214.00	4620.00	3950	20240219	-25.70	2660	20240911	10.34	3170	-7.41	20250109	2770	5.96	20250203	3950	-25.70	20240219	2660	10.34	20240911	1.32	N	067010	500	68 억	114839	N	N	N	N
119	20250207	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-40	5	-1.35	19585400	6668	41.80	2970	2970	2925	3860	2080	2970	2937.22	0.93	425	3030	3000	2960	2930	2890	3015	2945	68	890	500	2190	5	1	12294000	360	13.69	0.63	03	0.05	214.00	4620.00	3950	20240219	-25.82	2660	20240911	10.15	3170	-7.57	20250109	2770	5.78	20250203	3950	-25.82	20240219	2660	10.15	20240911	1.32	N	067010	500	68 억	114839	N	N	N	N
120	20250207	100549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-20	5	-0.67	6410275	2169	13.60	2970	2970	2940	3860	2080	2970	2955.41	0.93	370	3030	3000	2960	2930	2890	3015	2945	68	890	500	2190	5	1	12294000	363	13.79	0.64	03	0.02	214.00	4620.00	3950	20240219	-25.32	2660	20240911	10.90	3170	-6.94	20250109	2770	6.50	20250203	3950	-25.32	20240219	2660	10.90	20240911	1.32	N	067010	500	68 억	114839	N	N	N	N
121	20250207	090552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-10	5	-0.34	207855	70	0.44	2970	2970	2960	3860	2080	2970	2969.36	0.93	-15	3030	3000	2960	2930	2890	3015	2945	68	890	500	2190	5	1	12294000	364	13.83	0.64	03	0.00	214.00	4620.00	3950	20240219	-25.06	2660	20240911	11.28	3170	-6.62	20250109	2770	6.86	20250203	3950	-25.06	20240219	2660	11.28	20240911	1.32	N	067010	500	68 억	114839	N	N	N	N
122	20250206	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	20	2	0.68	47092805	15953	100.10	2950	2990	2920	3835	2065	2950	2951.97	0.93	154	3030	2990	2940	2900	2850	2965	2875	68	885	500	2180	5	1	12294000	365	13.88	0.64	03	0.13	214.00	4620.00	3950	20240219	-24.81	2660	20240911	11.65	3170	-6.31	20250109	2770	7.22	20250203	3950	-24.81	20240219	2660	11.65	20240911	1.32	N	067010	500	68 억	114685	N	N	N	N
123	20250206	150538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	25	2	0.85	43356545	14695	92.21	2950	2990	2920	3835	2065	2950	2950.43	0.93	184	3030	2990	2940	2900	2850	2965	2875	68	885	500	2180	5	1	12294000	366	13.90	0.64	03	0.12	214.00	4620.00	3950	20240219	-24.68	2660	20240911	11.84	3170	-6.15	20250109	2770	7.40	20250203	3950	-24.68	20240219	2660	11.84	20240911	1.32	N	067010	500	68 억	114685	N	N	N	N
124	20250206	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	5	2	0.17	32364620	11004	69.05	2950	2960	2920	3835	2065	2950	2941.17	0.93	983	3030	2990	2940	2900	2850	2965	2875	68	885	500	2180	5	1	12294000	363	13.81	0.64	03	0.09	214.00	4620.00	3950	20240219	-25.19	2660	20240911	11.09	3170	-6.78	20250109	2770	6.68	20250203	3950	-25.19	20240219	2660	11.09	20240911	1.32	N	067010	500	68 억	114685	N	N	N	N
125	20250206	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-30	5	-1.02	22119420	7525	47.22	2950	2950	2920	3835	2065	2950	2939.46	0.93	314	3030	2990	2940	2900	2850	2965	2875	68	885	500	2180	5	1	12294000	359	13.64	0.63	03	0.06	214.00	4620.00	3950	20240219	-26.08	2660	20240911	9.77	3170	-7.89	20250109	2770	5.42	20250203	3950	-26.08	20240219	2660	9.77	20240911	1.32	N	067010	500	68 억	114685	N	N	N	N
126	20250206	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	0	3	0.00	19468055	6621	41.54	2950	2950	2920	3835	2065	2950	2940.35	0.93	256	3030	2990	2940	2900	2850	2965	2875	68	885	500	2180	5	1	12294000	363	13.79	0.64	03	0.05	214.00	4620.00	3950	20240219	-25.32	2660	20240911	10.90	3170	-6.94	20250109	2770	6.50	20250203	3950	-25.32	20240219	2660	10.90	20240911	1.32	N	067010	500	68 억	114685	N	N	N	N
127	20250206	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-5	5	-0.17	10963800	3736	23.44	2950	2950	2920	3835	2065	2950	2934.64	0.93	-196	3030	2990	2940	2900	2850	2965	2875	68	885	500	2180	5	1	12294000	362	13.76	0.64	03	0.03	214.00	4620.00	3950	20240219	-25.44	2660	20240911	10.71	3170	-7.10	20250109	2770	6.32	20250203	3950	-25.44	20240219	2660	10.71	20240911	1.32	N	067010	500	68 억	114685	N	N	N	N
128	20250206	100533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-30	5	-1.02	4493660	1536	9.64	2950	2950	2920	3835	2065	2950	2925.56	0.93	215	3030	2990	2940	2900	2850	2965	2875	68	885	500	2180	5	1	12294000	359	13.64	0.63	03	0.01	214.00	4620.00	3950	20240219	-26.08	2660	20240911	9.77	3170	-7.89	20250109	2770	5.42	20250203	3950	-26.08	20240219	2660	9.77	20240911	1.32	N	067010	500	68 억	114685	N	N	N	N
129	20250206	090539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	0	3	0.00	61950	21	0.13	2950	2950	2950	3835	2065	2950	2950.00	0.93	-3	3030	2990	2940	2900	2850	2965	2875	68	885	500	2180	5	1	12294000	363	13.79	0.64	03	0.00	214.00	4620.00	3950	20240219	-25.32	2660	20240911	10.90	3170	-6.94	20250109	2770	6.50	20250203	3950	-25.32	20240219	2660	10.90	20240911	1.32	N	067010	500	68 억	114685	N	N	N	N
130	20250205	160531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	50	2	1.72	46266435	15736	104.35	2970	2980	2890	3770	2030	2900	2940.16	0.94	-360	3023	2961	2908	2846	2793	2992	2877	68	870	500	2140	5	1	12294000	363	13.79	0.64	03	0.13	214.00	4620.00	3950	20240219	-25.32	2660	20240911	10.90	3170	-6.94	20250109	2770	6.50	20250203	3950	-25.32	20240219	2660	10.90	20240911	1.31	N	067010	500	68 억	115045	N	N	N	N
131	20250205	150533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	0	3	0.00	44788485	15235	101.03	2970	2980	2890	3770	2030	2900	2939.84	0.94	-360	3023	2961	2908	2846	2793	2992	2877	68	870	500	2140	5	1	12294000	357	13.55	0.63	03	0.12	214.00	4620.00	3950	20240219	-26.58	2660	20240911	9.02	3170	-8.52	20250109	2770	4.69	20250203	3950	-26.58	20240219	2660	9.02	20240911	1.31	N	067010	500	68 억	115045	N	N	N	N
132	20250205	140533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	60	2	2.07	33676055	11450	75.93	2970	2980	2890	3770	2030	2900	2941.14	0.94	-406	3023	2961	2908	2846	2793	2992	2877	68	870	500	2140	5	1	12294000	364	13.83	0.64	03	0.09	214.00	4620.00	3950	20240219	-25.06	2660	20240911	11.28	3170	-6.62	20250109	2770	6.86	20250203	3950	-25.06	20240219	2660	11.28	20240911	1.31	N	067010	500	68 억	115045	N	N	N	N
133	20250205	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	45	2	1.55	28894375	9827	65.17	2970	2980	2890	3770	2030	2900	2940.30	0.94	-443	3023	2961	2908	2846	2793	2992	2877	68	870	500	2140	5	1	12294000	362	13.76	0.64	03	0.08	214.00	4620.00	3950	20240219	-25.44	2660	20240911	10.71	3170	-7.10	20250109	2770	6.32	20250203	3950	-25.44	20240219	2660	10.71	20240911	1.31	N	067010	500	68 억	115045	N	N	N	N
134	20250205	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	40	2	1.38	18303690	6224	41.27	2970	2980	2890	3770	2030	2900	2940.82	0.94	-85	3023	2961	2908	2846	2793	2992	2877	68	870	500	2140	5	1	12294000	361	13.74	0.64	03	0.05	214.00	4620.00	3950	20240219	-25.57	2660	20240911	10.53	3170	-7.26	20250109	2770	6.14	20250203	3950	-25.57	20240219	2660	10.53	20240911	1.31	N	067010	500	68 억	115045	N	N	N	N
135	20250205	110532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	40	2	1.38	13811370	4696	31.14	2970	2980	2890	3770	2030	2900	2941.09	0.94	-85	3023	2961	2908	2846	2793	2992	2877	68	870	500	2140	5	1	12294000	361	13.74	0.64	03	0.04	214.00	4620.00	3950	20240219	-25.57	2660	20240911	10.53	3170	-7.26	20250109	2770	6.14	20250203	3950	-25.57	20240219	2660	10.53	20240911	1.31	N	067010	500	68 억	115045	N	N	N	N
136	20250205	100536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	0	3	0.00	10617685	3602	23.89	2970	2980	2890	3770	2030	2900	2947.72	0.94	-146	3023	2961	2908	2846	2793	2992	2877	68	870	500	2140	5	1	12294000	357	13.55	0.63	03	0.03	214.00	4620.00	3950	20240219	-26.58	2660	20240911	9.02	3170	-8.52	20250109	2770	4.69	20250203	3950	-26.58	20240219	2660	9.02	20240911	1.31	N	067010	500	68 억	115045	N	N	N	N
137	20250205	090540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	15	2	0.52	96250	33	0.22	2970	2970	2915	3770	2030	2900	2916.67	0.94	32	3023	2961	2908	2846	2793	2992	2877	68	870	500	2140	5	1	12294000	358	13.62	0.63	03	0.00	214.00	4620.00	3950	20240219	-26.20	2660	20240911	9.59	3170	-8.04	20250109	2770	5.23	20250203	3950	-26.20	20240219	2660	9.59	20240911	1.31	N	067010	500	68 억	115045	N	N	N	N
138	20250204	160527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	45	2	1.58	44190375	15080	23.59	2855	2970	2855	3710	2000	2855	2930.40	0.95	-1879	2998	2926	2848	2776	2698	2887	2737	68	855	500	2110	5	1	12294000	357	13.55	0.63	03	0.12	214.00	4620.00	3950	20240219	-26.58	2660	20240911	9.02	3170	-8.52	20250109	2770	4.69	20250203	3950	-26.58	20240219	2660	9.02	20240911	1.33	N	067010	500	68 억	116423	N	N	N	N
139	20250204	150527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	110	2	3.85	36922615	12604	19.72	2855	2970	2855	3710	2000	2855	2929.44	0.95	-1837	2998	2926	2848	2776	2698	2887	2737	68	855	500	2110	5	1	12294000	365	13.86	0.64	03	0.10	214.00	4620.00	3950	20240219	-24.94	2660	20240911	11.47	3170	-6.47	20250109	2770	7.04	20250203	3950	-24.94	20240219	2660	11.47	20240911	1.33	N	067010	500	68 억	116423	N	N	N	N
140	20250204	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	95	2	3.33	23847740	8188	12.81	2855	2950	2855	3710	2000	2855	2912.52	0.95	-935	2998	2926	2848	2776	2698	2887	2737	68	855	500	2110	5	1	12294000	363	13.79	0.64	03	0.07	214.00	4620.00	3950	20240219	-25.32	2660	20240911	10.90	3170	-6.94	20250109	2770	6.50	20250203	3950	-25.32	20240219	2660	10.90	20240911	1.33	N	067010	500	68 억	116423	N	N	N	N
141	20250204	130527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	80	2	2.80	20569175	7072	11.06	2855	2945	2855	3710	2000	2855	2908.54	0.95	-1077	2998	2926	2848	2776	2698	2887	2737	68	855	500	2110	5	1	12294000	361	13.71	0.64	03	0.06	214.00	4620.00	3950	20240219	-25.70	2660	20240911	10.34	3170	-7.41	20250109	2770	5.96	20250203	3950	-25.70	20240219	2660	10.34	20240911	1.33	N	067010	500	68 억	116423	N	N	N	N
142	20250204	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	80	2	2.80	20440035	7028	10.99	2855	2945	2855	3710	2000	2855	2908.37	0.95	-1077	2998	2926	2848	2776	2698	2887	2737	68	855	500	2110	5	1	12294000	361	13.71	0.64	03	0.06	214.00	4620.00	3950	20240219	-25.70	2660	20240911	10.34	3170	-7.41	20250109	2770	5.96	20250203	3950	-25.70	20240219	2660	10.34	20240911	1.33	N	067010	500	68 억	116423	N	N	N	N
143	20250204	110521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	60	2	2.10	14284205	4922	7.70	2855	2945	2855	3710	2000	2855	2902.11	0.95	-704	2998	2926	2848	2776	2698	2887	2737	68	855	500	2110	5	1	12294000	358	13.62	0.63	03	0.04	214.00	4620.00	3950	20240219	-26.20	2660	20240911	9.59	3170	-8.04	20250109	2770	5.23	20250203	3950	-26.20	20240219	2660	9.59	20240911	1.33	N	067010	500	68 억	116423	N	N	N	N
144	20250204	100526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	40	2	1.40	5580210	1932	3.02	2855	2895	2855	3710	2000	2855	2888.31	0.95	-295	2998	2926	2848	2776	2698	2887	2737	68	855	500	2110	5	1	12294000	356	13.53	0.63	03	0.02	214.00	4620.00	3950	20240219	-26.71	2660	20240911	8.83	3170	-8.68	20250109	2770	4.51	20250203	3950	-26.71	20240219	2660	8.83	20240911	1.33	N	067010	500	68 억	116423	N	N	N	N
145	20250204	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	35	2	1.23	1285890	446	0.70	2855	2890	2855	3710	2000	2855	2883.16	0.95	-327	2998	2926	2848	2776	2698	2887	2737	68	855	500	2110	5	1	12294000	355	13.50	0.63	03	0.00	214.00	4620.00	3950	20240219	-26.84	2660	20240911	8.65	3170	-8.83	20250109	2770	4.33	20250203	3950	-26.84	20240219	2660	8.65	20240911	1.33	N	067010	500	68 억	116423	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History