KissMeData/347860/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250227	161239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1421	47	2	3.42	938864604	658223	221.03	1374	1464	1373	1786	962	1374	1426.37	0.22	0	107110	1398	1386	1378	1366	1358	1382	1362	194	412	500	930	1	1	38710961	550	-1.33	4.18	12	1.70	-1070.00	340.00	6732	20240219	-78.89	1351	20250218	5.18	2300	-38.22	20250103	1351	5.18	20250218	7130	-80.07	20240227	1351	5.18	20250218	N	347860	500	193 억	83952	N	N	N	N
3	20250227	151241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1413	39	2	2.84	920870812	645543	216.77	1374	1464	1373	1786	962	1374	1426.51	0.22	0	106002	1398	1386	1378	1366	1358	1382	1362	194	412	500	930	1	1	38710961	547	-1.32	4.16	12	1.67	-1070.00	340.00	6732	20240219	-79.01	1351	20250218	4.59	2300	-38.57	20250103	1351	4.59	20250218	7130	-80.18	20240227	1351	4.59	20250218	N	347860	500	193 억	83952	N	N	N	N
4	20250227	141242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1404	30	2	2.18	858660349	601337	201.92	1374	1464	1373	1786	962	1374	1427.92	0.22	0	87089	1398	1386	1378	1366	1358	1382	1362	194	412	500	930	1	1	38710961	544	-1.31	4.13	12	1.55	-1070.00	340.00	6732	20240219	-79.14	1351	20250218	3.92	2300	-38.96	20250103	1351	3.92	20250218	7130	-80.31	20240227	1351	3.92	20250218	N	347860	500	193 억	83952	N	N	N	N
5	20250227	131241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1402	28	2	2.04	819221848	573216	192.48	1374	1464	1373	1786	962	1374	1429.17	0.22	0	88237	1398	1386	1378	1366	1358	1382	1362	194	412	500	930	1	1	38710961	543	-1.31	4.12	12	1.48	-1070.00	340.00	6732	20240219	-79.17	1351	20250218	3.77	2300	-39.04	20250103	1351	3.77	20250218	7130	-80.34	20240227	1351	3.77	20250218	N	347860	500	193 억	83952	N	N	N	N
6	20250227	121237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1406	32	2	2.33	766635047	535756	179.90	1374	1464	1373	1786	962	1374	1430.94	0.22	0	83579	1398	1386	1378	1366	1358	1382	1362	194	412	500	930	1	1	38710961	544	-1.31	4.14	12	1.38	-1070.00	340.00	6732	20240219	-79.11	1351	20250218	4.07	2300	-38.87	20250103	1351	4.07	20250218	7130	-80.28	20240227	1351	4.07	20250218	N	347860	500	193 억	83952	N	N	N	N
7	20250227	111248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1406	32	2	2.33	750618451	524364	176.08	1374	1464	1373	1786	962	1374	1431.48	0.22	0	82568	1398	1386	1378	1366	1358	1382	1362	194	412	500	930	1	1	38710961	544	-1.31	4.14	12	1.35	-1070.00	340.00	6732	20240219	-79.11	1351	20250218	4.07	2300	-38.87	20250103	1351	4.07	20250218	7130	-80.28	20240227	1351	4.07	20250218	N	347860	500	193 억	83952	N	N	N	N
8	20250227	101320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1433	59	2	4.29	522766494	365847	122.85	1374	1464	1373	1786	962	1374	1428.92	0.22	0	61688	1398	1386	1378	1366	1358	1382	1362	194	412	500	930	1	1	38710961	555	-1.34	4.21	12	0.95	-1070.00	340.00	6732	20240219	-78.71	1351	20250218	6.07	2300	-37.70	20250103	1351	6.07	20250218	7130	-79.90	20240227	1351	6.07	20250218	N	347860	500	193 억	83952	N	N	N	N
9	20250227	091336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1388	14	2	1.02	26491501	19206	6.45	1374	1388	1373	1786	962	1374	1379.33	0.22	0	5802	1398	1386	1378	1366	1358	1382	1362	194	412	500	930	1	1	38710961	537	-1.30	4.08	12	0.05	-1070.00	340.00	6732	20240219	-79.38	1351	20250218	2.74	2300	-39.65	20250103	1351	2.74	20250218	7130	-80.53	20240227	1351	2.74	20250218	N	347860	500	193 억	83952	N	N	N	N
10	20250226	161239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1374	-10	5	-0.72	408722204	297139	99.14	1385	1390	1370	1799	969	1384	1375.53	0.22	0	537	1429	1406	1388	1365	1347	1397	1356	194	415	500	940	1	1	38710961	532	-1.28	4.04	12	0.77	-1070.00	340.00	6732	20240219	-79.59	1351	20250218	1.70	2300	-40.26	20250103	1351	1.70	20250218	7190	-80.89	20240226	1351	1.70	20250218	N	347860	500	193 억	83415	N	N	N	N
11	20250226	151245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1376	-8	5	-0.58	401646875	291995	97.43	1385	1390	1370	1799	969	1384	1375.53	0.22	0	1051	1429	1406	1388	1365	1347	1397	1356	194	415	500	940	1	1	38710961	533	-1.29	4.05	12	0.75	-1070.00	340.00	6732	20240219	-79.56	1351	20250218	1.85	2300	-40.17	20250103	1351	1.85	20250218	7190	-80.86	20240226	1351	1.85	20250218	N	347860	500	193 억	83415	N	N	N	N
12	20250226	141244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1372	-12	5	-0.87	373287205	271366	90.54	1385	1390	1370	1799	969	1384	1375.59	0.22	0	-16	1429	1406	1388	1365	1347	1397	1356	194	415	500	940	1	1	38710961	531	-1.28	4.04	12	0.70	-1070.00	340.00	6732	20240219	-79.62	1351	20250218	1.55	2300	-40.35	20250103	1351	1.55	20250218	7190	-80.92	20240226	1351	1.55	20250218	N	347860	500	193 억	83415	N	N	N	N
13	20250226	131241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1372	-12	5	-0.87	359561273	261362	87.21	1385	1390	1370	1799	969	1384	1375.72	0.22	0	-117	1429	1406	1388	1365	1347	1397	1356	194	415	500	940	1	1	38710961	531	-1.28	4.04	12	0.68	-1070.00	340.00	6732	20240219	-79.62	1351	20250218	1.55	2300	-40.35	20250103	1351	1.55	20250218	7190	-80.92	20240226	1351	1.55	20250218	N	347860	500	193 억	83415	N	N	N	N
14	20250226	121241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1371	-13	5	-0.94	327736745	238141	79.46	1385	1390	1370	1799	969	1384	1376.23	0.22	0	2410	1429	1406	1388	1365	1347	1397	1356	194	415	500	940	1	1	38710961	531	-1.28	4.03	12	0.62	-1070.00	340.00	6732	20240219	-79.63	1351	20250218	1.48	2300	-40.39	20250103	1351	1.48	20250218	7190	-80.93	20240226	1351	1.48	20250218	N	347860	500	193 억	83415	N	N	N	N
15	20250226	111239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1370	-14	5	-1.01	271013785	196770	65.65	1385	1390	1370	1799	969	1384	1377.31	0.22	0	2354	1429	1406	1388	1365	1347	1397	1356	194	415	500	940	1	1	38710961	530	-1.28	4.03	12	0.51	-1070.00	340.00	6732	20240219	-79.65	1351	20250218	1.41	2300	-40.43	20250103	1351	1.41	20250218	7190	-80.95	20240226	1351	1.41	20250218	N	347860	500	193 억	83415	N	N	N	N
16	20250226	101236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1377	-7	5	-0.51	150546909	108972	36.36	1385	1390	1376	1799	969	1384	1381.52	0.22	0	12342	1429	1406	1388	1365	1347	1397	1356	194	415	500	940	1	1	38710961	533	-1.29	4.05	12	0.28	-1070.00	340.00	6732	20240219	-79.55	1351	20250218	1.92	2300	-40.13	20250103	1351	1.92	20250218	7190	-80.85	20240226	1351	1.92	20250218	N	347860	500	193 억	83415	N	N	N	N
17	20250226	091248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1385	1	2	0.07	34301840	24765	8.26	1385	1390	1382	1799	969	1384	1385.09	0.22	0	-4218	1429	1406	1388	1365	1347	1397	1356	194	415	500	940	1	1	38710961	536	-1.29	4.07	12	0.06	-1070.00	340.00	6732	20240219	-79.43	1351	20250218	2.52	2300	-39.78	20250103	1351	2.52	20250218	7190	-80.74	20240226	1351	2.52	20250218	N	347860	500	193 억	83415	N	N	N	N
18	20250225	161231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1384	-9	5	-0.65	412258882	296460	102.12	1411	1411	1370	1810	976	1393	1390.61	0.22	0	-3688	1419	1406	1387	1374	1355	1412	1380	194	417	500	940	1	1	38710961	536	-1.29	4.07	12	0.77	-1070.00	340.00	6732	20240219	-79.44	1351	20250218	2.44	2300	-39.83	20250103	1351	2.44	20250218	7190	-80.75	20240226	1351	2.44	20250218	N	347860	500	193 억	85630	N	N	N	N
19	20250225	151230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1384	-9	5	-0.65	395010101	283993	97.82	1411	1411	1370	1810	976	1393	1390.91	0.22	0	-3020	1419	1406	1387	1374	1355	1412	1380	194	417	500	940	1	1	38710961	536	-1.29	4.07	12	0.73	-1070.00	340.00	6732	20240219	-79.44	1351	20250218	2.44	2300	-39.83	20250103	1351	2.44	20250218	7190	-80.75	20240226	1351	2.44	20250218	N	347860	500	193 억	85630	N	N	N	N
20	20250225	141229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1393	0	3	0.00	328800545	236196	81.36	1411	1411	1370	1810	976	1393	1392.07	0.22	0	4852	1419	1406	1387	1374	1355	1412	1380	194	417	500	940	1	1	38710961	539	-1.30	4.10	12	0.61	-1070.00	340.00	6732	20240219	-79.31	1351	20250218	3.11	2300	-39.43	20250103	1351	3.11	20250218	7190	-80.63	20240226	1351	3.11	20250218	N	347860	500	193 억	85630	N	N	N	N
21	20250225	131235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1398	5	2	0.36	284084641	204152	70.32	1411	1411	1370	1810	976	1393	1391.53	0.22	0	4604	1419	1406	1387	1374	1355	1412	1380	194	417	500	940	1	1	38710961	541	-1.31	4.11	12	0.53	-1070.00	340.00	6732	20240219	-79.23	1351	20250218	3.48	2300	-39.22	20250103	1351	3.48	20250218	7190	-80.56	20240226	1351	3.48	20250218	N	347860	500	193 억	85630	N	N	N	N
22	20250225	121232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1393	0	3	0.00	262726105	188851	65.05	1411	1411	1370	1810	976	1393	1391.18	0.22	0	1413	1419	1406	1387	1374	1355	1412	1380	194	417	500	940	1	1	38710961	539	-1.30	4.10	12	0.49	-1070.00	340.00	6732	20240219	-79.31	1351	20250218	3.11	2300	-39.43	20250103	1351	3.11	20250218	7190	-80.63	20240226	1351	3.11	20250218	N	347860	500	193 억	85630	N	N	N	N
23	20250225	111230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1401	8	2	0.57	173789601	125236	43.14	1411	1411	1370	1810	976	1393	1387.70	0.22	0	11933	1419	1406	1387	1374	1355	1412	1380	194	417	500	940	1	1	38710961	542	-1.31	4.12	12	0.32	-1070.00	340.00	6732	20240219	-79.19	1351	20250218	3.70	2300	-39.09	20250103	1351	3.70	20250218	7190	-80.51	20240226	1351	3.70	20250218	N	347860	500	193 억	85630	N	N	N	N
24	20250225	101228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1398	5	2	0.36	110270433	79806	27.49	1411	1411	1370	1810	976	1393	1381.73	0.22	0	1693	1419	1406	1387	1374	1355	1412	1380	194	417	500	940	1	1	38710961	541	-1.31	4.11	12	0.21	-1070.00	340.00	6732	20240219	-79.23	1351	20250218	3.48	2300	-39.22	20250103	1351	3.48	20250218	7190	-80.56	20240226	1351	3.48	20250218	N	347860	500	193 억	85630	N	N	N	N
25	20250225	091235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1375	-18	5	-1.29	55233093	40108	13.82	1411	1411	1370	1810	976	1393	1377.11	0.22	0	-3433	1419	1406	1387	1374	1355	1412	1380	194	417	500	940	1	1	38710961	532	-1.29	4.04	12	0.10	-1070.00	340.00	6732	20240219	-79.58	1351	20250218	1.78	2300	-40.22	20250103	1351	1.78	20250218	7190	-80.88	20240226	1351	1.78	20250218	N	347860	500	193 억	85630	N	N	N	N
26	20250224	161220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1393	20	2	1.46	401121481	289947	98.52	1373	1400	1368	1784	962	1373	1383.40	0.17	0	22672	1391	1382	1373	1364	1355	1377	1359	194	411	500	930	1	1	38710961	539	-1.30	4.10	12	0.75	-1070.00	340.00	6732	20240219	-79.31	1351	20250218	3.11	2300	-39.43	20250103	1351	3.11	20250218	7190	-80.63	20240226	1351	3.11	20250218	N	347860	500	193 억	64431	N	N	N	N
27	20250224	151220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1392	19	2	1.38	382467345	276552	93.97	1373	1400	1368	1784	962	1373	1382.99	0.17	0	19826	1391	1382	1373	1364	1355	1377	1359	194	411	500	930	1	1	38710961	539	-1.30	4.09	12	0.71	-1070.00	340.00	6732	20240219	-79.32	1351	20250218	3.03	2300	-39.48	20250103	1351	3.03	20250218	7190	-80.64	20240226	1351	3.03	20250218	N	347860	500	193 억	64431	N	N	N	N
28	20250224	141218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1389	16	2	1.17	352941687	255312	86.75	1373	1400	1368	1784	962	1373	1382.39	0.17	0	15419	1391	1382	1373	1364	1355	1377	1359	194	411	500	930	1	1	38710961	538	-1.30	4.09	12	0.66	-1070.00	340.00	6732	20240219	-79.37	1351	20250218	2.81	2300	-39.61	20250103	1351	2.81	20250218	7190	-80.68	20240226	1351	2.81	20250218	N	347860	500	193 억	64431	N	N	N	N
29	20250224	131220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1392	19	2	1.38	318238405	230278	78.25	1373	1400	1368	1784	962	1373	1381.97	0.17	0	7501	1391	1382	1373	1364	1355	1377	1359	194	411	500	930	1	1	38710961	539	-1.30	4.09	12	0.59	-1070.00	340.00	6732	20240219	-79.32	1351	20250218	3.03	2300	-39.48	20250103	1351	3.03	20250218	7190	-80.64	20240226	1351	3.03	20250218	N	347860	500	193 억	64431	N	N	N	N
30	20250224	121217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1390	17	2	1.24	261951294	189857	64.51	1373	1400	1368	1784	962	1373	1379.73	0.17	0	9222	1391	1382	1373	1364	1355	1377	1359	194	411	500	930	1	1	38710961	538	-1.30	4.09	12	0.49	-1070.00	340.00	6732	20240219	-79.35	1351	20250218	2.89	2300	-39.57	20250103	1351	2.89	20250218	7190	-80.67	20240226	1351	2.89	20250218	N	347860	500	193 억	64431	N	N	N	N
31	20250224	111215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1377	4	2	0.29	197289680	143120	48.63	1373	1400	1368	1784	962	1373	1378.49	0.17	0	-8101	1391	1382	1373	1364	1355	1377	1359	194	411	500	930	1	1	38710961	533	-1.29	4.05	12	0.37	-1070.00	340.00	6732	20240219	-79.55	1351	20250218	1.92	2300	-40.13	20250103	1351	1.92	20250218	7190	-80.85	20240226	1351	1.92	20250218	N	347860	500	193 억	64431	N	N	N	N
32	20250224	101214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1378	5	2	0.36	154888775	112320	38.17	1373	1400	1368	1784	962	1373	1379.00	0.17	0	-10306	1391	1382	1373	1364	1355	1377	1359	194	411	500	930	1	1	38710961	533	-1.29	4.05	12	0.29	-1070.00	340.00	6732	20240219	-79.53	1351	20250218	2.00	2300	-40.09	20250103	1351	2.00	20250218	7190	-80.83	20240226	1351	2.00	20250218	N	347860	500	193 억	64431	N	N	N	N
33	20250224	091222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1381	8	2	0.58	70637800	51164	17.38	1373	1400	1368	1784	962	1373	1380.62	0.17	0	-6581	1391	1382	1373	1364	1355	1377	1359	194	411	500	930	1	1	38710961	535	-1.29	4.06	12	0.13	-1070.00	340.00	6732	20240219	-79.49	1351	20250218	2.22	2300	-39.96	20250103	1351	2.22	20250218	7190	-80.79	20240226	1351	2.22	20250218	N	347860	500	193 억	64431	N	N	N	N
34	20250221	161210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1373	-6	5	-0.44	403170249	294019	55.04	1377	1382	1364	1792	966	1379	1371.24	0.33	0	-62915	1436	1407	1390	1361	1344	1399	1353	194	413	500	930	1	1	38710961	532	-1.28	4.04	12	0.76	-1070.00	340.00	6732	20240219	-79.60	1351	20250218	1.63	2300	-40.30	20250103	1351	1.63	20250218	7520	-81.74	20240221	1351	1.63	20250218	N	347860	500	193 억	127342	N	Y	N	N
35	20250221	151214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1371	-8	5	-0.58	390487458	284774	53.31	1377	1382	1364	1792	966	1379	1371.22	0.33	0	-61663	1436	1407	1390	1361	1344	1399	1353	194	413	500	930	1	1	38710961	531	-1.28	4.03	12	0.74	-1070.00	340.00	6732	20240219	-79.63	1351	20250218	1.48	2300	-40.39	20250103	1351	1.48	20250218	7520	-81.77	20240221	1351	1.48	20250218	N	347860	500	193 억	127342	N	N	N	N
36	20250221	141215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1370	-9	5	-0.65	354146084	258251	48.35	1377	1382	1364	1792	966	1379	1371.33	0.33	0	-59102	1436	1407	1390	1361	1344	1399	1353	194	413	500	930	1	1	38710961	530	-1.28	4.03	12	0.67	-1070.00	340.00	6732	20240219	-79.65	1351	20250218	1.41	2300	-40.43	20250103	1351	1.41	20250218	7520	-81.78	20240221	1351	1.41	20250218	N	347860	500	193 억	127342	N	N	N	N
37	20250221	131215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1371	-8	5	-0.58	302093978	220244	41.23	1377	1382	1364	1792	966	1379	1371.63	0.33	0	-46407	1436	1407	1390	1361	1344	1399	1353	194	413	500	930	1	1	38710961	531	-1.28	4.03	12	0.57	-1070.00	340.00	6732	20240219	-79.63	1351	20250218	1.48	2300	-40.39	20250103	1351	1.48	20250218	7520	-81.77	20240221	1351	1.48	20250218	N	347860	500	193 억	127342	N	N	N	N
38	20250221	121215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1371	-8	5	-0.58	284780795	207624	38.87	1377	1382	1364	1792	966	1379	1371.62	0.33	0	-43779	1436	1407	1390	1361	1344	1399	1353	194	413	500	930	1	1	38710961	531	-1.28	4.03	12	0.54	-1070.00	340.00	6732	20240219	-79.63	1351	20250218	1.48	2300	-40.39	20250103	1351	1.48	20250218	7520	-81.77	20240221	1351	1.48	20250218	N	347860	500	193 억	127342	N	N	N	N
39	20250221	111210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1374	-5	5	-0.36	233937931	170540	31.93	1377	1382	1364	1792	966	1379	1371.75	0.33	0	-39262	1436	1407	1390	1361	1344	1399	1353	194	413	500	930	1	1	38710961	532	-1.28	4.04	12	0.44	-1070.00	340.00	6732	20240219	-79.59	1351	20250218	1.70	2300	-40.26	20250103	1351	1.70	20250218	7520	-81.73	20240221	1351	1.70	20250218	N	347860	500	193 억	127342	N	N	N	N
40	20250221	101213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1380	1	2	0.07	167744050	122302	22.90	1377	1382	1364	1792	966	1379	1371.56	0.33	0	-32270	1436	1407	1390	1361	1344	1399	1353	194	413	500	930	1	1	38710961	534	-1.29	4.06	12	0.32	-1070.00	340.00	6732	20240219	-79.50	1351	20250218	2.15	2300	-40.00	20250103	1351	2.15	20250218	7520	-81.65	20240221	1351	2.15	20250218	N	347860	500	193 억	127342	N	N	N	N
41	20250221	091216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1368	-11	5	-0.80	61633748	45000	8.42	1377	1379	1364	1792	966	1379	1369.64	0.33	0	-1317	1436	1407	1390	1361	1344	1399	1353	194	413	500	930	1	1	38710961	530	-1.28	4.02	12	0.12	-1070.00	340.00	6732	20240219	-79.68	1351	20250218	1.26	2300	-40.52	20250103	1351	1.26	20250218	7520	-81.81	20240221	1351	1.26	20250218	N	347860	500	193 억	127342	N	N	N	N
42	20250220	161204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1379	-29	5	-2.06	740135068	533283	38.25	1402	1419	1373	1830	986	1408	1387.88	0.60	0	-105145	1558	1482	1423	1347	1288	1521	1386	194	422	500	950	1	1	38710961	534	-1.29	4.06	12	1.38	-1070.00	340.00	6732	20240219	-79.52	1351	20250218	2.07	2300	-40.04	20250103	1351	2.07	20250218	7910	-82.57	20240220	1351	2.07	20250218	N	347860	500	193 억	232173	N	N	N	N
43	20250220	151210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1380	-28	5	-1.99	714922466	515020	36.94	1402	1419	1373	1830	986	1408	1388.14	0.60	0	-102517	1558	1482	1423	1347	1288	1521	1386	194	422	500	950	1	1	38710961	534	-1.29	4.06	12	1.33	-1070.00	340.00	6732	20240219	-79.50	1351	20250218	2.15	2300	-40.00	20250103	1351	2.15	20250218	7910	-82.55	20240220	1351	2.15	20250218	N	347860	500	193 억	232173	N	N	N	N
44	20250220	141210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1379	-29	5	-2.06	649453988	467589	33.54	1402	1419	1373	1830	986	1408	1388.93	0.60	0	-103103	1558	1482	1423	1347	1288	1521	1386	194	422	500	950	1	1	38710961	534	-1.29	4.06	12	1.21	-1070.00	340.00	6732	20240219	-79.52	1351	20250218	2.07	2300	-40.04	20250103	1351	2.07	20250218	7910	-82.57	20240220	1351	2.07	20250218	N	347860	500	193 억	232173	N	N	N	N
45	20250220	131206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1382	-26	5	-1.85	591005608	425256	30.51	1402	1419	1373	1830	986	1408	1389.75	0.60	0	-86396	1558	1482	1423	1347	1288	1521	1386	194	422	500	950	1	1	38710961	535	-1.29	4.06	12	1.10	-1070.00	340.00	6732	20240219	-79.47	1351	20250218	2.29	2300	-39.91	20250103	1351	2.29	20250218	7910	-82.53	20240220	1351	2.29	20250218	N	347860	500	193 억	232173	N	N	N	N
46	20250220	121208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1381	-27	5	-1.92	570433009	410367	29.44	1402	1419	1373	1830	986	1408	1390.04	0.60	0	-80418	1558	1482	1423	1347	1288	1521	1386	194	422	500	950	1	1	38710961	535	-1.29	4.06	12	1.06	-1070.00	340.00	6732	20240219	-79.49	1351	20250218	2.22	2300	-39.96	20250103	1351	2.22	20250218	7910	-82.54	20240220	1351	2.22	20250218	N	347860	500	193 억	232173	N	N	N	N
47	20250220	111207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1383	-25	5	-1.78	541452807	389405	27.93	1402	1419	1373	1830	986	1408	1390.45	0.60	0	-70976	1558	1482	1423	1347	1288	1521	1386	194	422	500	950	1	1	38710961	535	-1.29	4.07	12	1.01	-1070.00	340.00	6732	20240219	-79.46	1351	20250218	2.37	2300	-39.87	20250103	1351	2.37	20250218	7910	-82.52	20240220	1351	2.37	20250218	N	347860	500	193 억	232173	N	N	N	N
48	20250220	101208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1374	-34	5	-2.41	495753642	356354	25.56	1402	1419	1373	1830	986	1408	1391.17	0.60	0	-69742	1558	1482	1423	1347	1288	1521	1386	194	422	500	950	1	1	38710961	532	-1.28	4.04	12	0.92	-1070.00	340.00	6732	20240219	-79.59	1351	20250218	1.70	2300	-40.26	20250103	1351	1.70	20250218	7910	-82.63	20240220	1351	1.70	20250218	N	347860	500	193 억	232173	N	N	N	N
49	20250220	091211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1405	-3	5	-0.21	105697216	75358	5.41	1402	1419	1395	1830	986	1408	1402.58	0.60	0	-24650	1558	1482	1423	1347	1288	1521	1386	194	422	500	950	1	1	38710961	544	-1.31	4.13	12	0.19	-1070.00	340.00	6732	20240219	-79.13	1351	20250218	4.00	2300	-38.91	20250103	1351	4.00	20250218	7910	-82.24	20240220	1351	4.00	20250218	N	347860	500	193 억	232173	N	N	N	N
50	20250219	161202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1408	27	2	1.96	1974151174	1387023	220.27	1381	1499	1364	1795	967	1381	1423.33	0.52	113272	28701	1439	1409	1380	1350	1321	1425	1366	194	414	500	930	1	1	38710961	545	-1.32	4.14	12	3.58	-1070.00	340.00	6732	20240219	-79.08	1351	20250218	4.22	2300	-38.78	20250103	1351	4.22	20250218	8160	-82.75	20240219	1351	4.22	20250218	N	347860	500	193 억	202839	N	N	N	N
51	20250219	151206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1407	26	2	1.88	1957072185	1374889	218.34	1381	1499	1364	1795	967	1381	1423.46	0.52	113272	30749	1439	1409	1380	1350	1321	1425	1366	194	414	500	930	1	1	38710961	545	-1.31	4.14	12	3.55	-1070.00	340.00	6732	20240219	-79.10	1351	20250218	4.15	2300	-38.83	20250103	1351	4.15	20250218	8160	-82.76	20240219	1351	4.15	20250218	N	347860	500	193 억	202839	N	N	N	N
52	20250219	141202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1413	32	2	2.32	1771866648	1243089	197.41	1381	1499	1364	1795	967	1381	1425.40	0.52	113272	-7299	1439	1409	1380	1350	1321	1425	1366	194	414	500	930	1	1	38710961	547	-1.32	4.16	12	3.21	-1070.00	340.00	6732	20240219	-79.01	1351	20250218	4.59	2300	-38.57	20250103	1351	4.59	20250218	8160	-82.68	20240219	1351	4.59	20250218	N	347860	500	193 억	202839	N	N	N	N
53	20250219	131203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1420	39	2	2.82	1706144965	1196636	190.03	1381	1499	1364	1795	967	1381	1425.81	0.52	113272	195	1439	1409	1380	1350	1321	1425	1366	194	414	500	930	1	1	38710961	550	-1.33	4.18	12	3.09	-1070.00	340.00	6732	20240219	-78.91	1351	20250218	5.11	2300	-38.26	20250103	1351	5.11	20250218	8160	-82.60	20240219	1351	5.11	20250218	N	347860	500	193 억	202839	N	N	N	N
54	20250219	121203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1413	32	2	2.32	1648421172	1155944	183.57	1381	1499	1364	1795	967	1381	1426.07	0.52	113272	794	1439	1409	1380	1350	1321	1425	1366	194	414	500	930	1	1	38710961	547	-1.32	4.16	12	2.99	-1070.00	340.00	6732	20240219	-79.01	1351	20250218	4.59	2300	-38.57	20250103	1351	4.59	20250218	8160	-82.68	20240219	1351	4.59	20250218	N	347860	500	193 억	202839	N	N	N	N
55	20250219	111204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1414	33	2	2.39	1573404712	1102974	175.16	1381	1499	1364	1795	967	1381	1426.54	0.52	113272	12863	1439	1409	1380	1350	1321	1425	1366	194	414	500	930	1	1	38710961	547	-1.32	4.16	12	2.85	-1070.00	340.00	6732	20240219	-79.00	1351	20250218	4.66	2300	-38.52	20250103	1351	4.66	20250218	8160	-82.67	20240219	1351	4.66	20250218	N	347860	500	193 억	202839	N	N	N	N
56	20250219	101204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1426	45	2	3.26	1316531614	921617	146.36	1381	1499	1364	1795	967	1381	1428.54	0.52	113272	51670	1439	1409	1380	1350	1321	1425	1366	194	414	500	930	1	1	38710961	552	-1.33	4.19	12	2.38	-1070.00	340.00	6732	20240219	-78.82	1351	20250218	5.55	2300	-38.00	20250103	1351	5.55	20250218	8160	-82.52	20240219	1351	5.55	20250218	N	347860	500	193 억	202839	N	N	N	N
57	20250219	091205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1375	-6	5	-0.43	212775792	155207	24.65	1381	1381	1364	1795	967	1381	1370.86	0.52	113272	-2211	1439	1409	1380	1350	1321	1425	1366	194	414	500	930	1	1	38710961	532	-1.29	4.04	12	0.40	-1070.00	340.00	6732	20240219	-79.58	1351	20250218	1.78	2300	-40.22	20250103	1351	1.78	20250218	8160	-83.15	20240219	1351	1.78	20250218	N	347860	500	193 억	202839	N	N	N	N
58	20250218	161158	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1381	0	3	0.00	864031011	625620	19.77	1380	1410	1351	1795	967	1381	1381.08	0.25	0	22824	1453	1417	1390	1354	1327	1435	1372	124	414	500	930	1	1	24734517	342	-1.29	4.06	12	2.53	-1070.00	340.00	6732	20240219	-79.49	1351	20250218	2.22	2300	-39.96	20250103	1351	2.22	20250218	8160	-83.08	20240219	1351	2.22	20250218	N	347860	500	123 억	61369	N	N	N	N
59	20250218	151200	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1397	16	2	1.16	832802970	603122	19.06	1380	1410	1351	1795	967	1381	1380.82	0.25	0	23085	1453	1417	1390	1354	1327	1435	1372	124	414	500	930	1	1	24734517	346	-1.31	4.11	12	2.44	-1070.00	340.00	6732	20240219	-79.25	1351	20250218	3.40	2300	-39.26	20250103	1351	3.40	20250218	8160	-82.88	20240219	1351	3.40	20250218	N	347860	500	123 억	61369	N	N	N	N
60	20250218	141202	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1404	23	2	1.67	747096506	541909	17.12	1380	1410	1351	1795	967	1381	1378.64	0.25	0	22609	1453	1417	1390	1354	1327	1435	1372	124	414	500	930	1	1	24734517	347	-1.31	4.13	12	2.19	-1070.00	340.00	6732	20240219	-79.14	1351	20250218	3.92	2300	-38.96	20250103	1351	3.92	20250218	8160	-82.79	20240219	1351	3.92	20250218	N	347860	500	123 억	61369	N	N	N	N
61	20250218	131159	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1383	2	2	0.14	544815268	396956	12.54	1380	1389	1351	1795	967	1381	1372.48	0.25	0	17337	1453	1417	1390	1354	1327	1435	1372	124	414	500	930	1	1	24734517	342	-1.29	4.07	12	1.60	-1070.00	340.00	6732	20240219	-79.46	1351	20250218	2.37	2300	-39.87	20250103	1351	2.37	20250218	8160	-83.05	20240219	1351	2.37	20250218	N	347860	500	123 억	61369	N	N	N	N
62	20250218	121201	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1377	-4	5	-0.29	460835944	336092	10.62	1380	1389	1351	1795	967	1381	1371.16	0.25	0	8518	1453	1417	1390	1354	1327	1435	1372	124	414	500	930	1	1	24734517	341	-1.29	4.05	12	1.36	-1070.00	340.00	6732	20240219	-79.55	1351	20250218	1.92	2300	-40.13	20250103	1351	1.92	20250218	8160	-83.12	20240219	1351	1.92	20250218	N	347860	500	123 억	61369	N	N	N	N
63	20250218	111158	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1374	-7	5	-0.51	407451380	297306	9.39	1380	1389	1351	1795	967	1381	1370.48	0.25	0	8313	1453	1417	1390	1354	1327	1435	1372	124	414	500	930	1	1	24734517	340	-1.28	4.04	12	1.20	-1070.00	340.00	6732	20240219	-79.59	1351	20250218	1.70	2300	-40.26	20250103	1351	1.70	20250218	8160	-83.16	20240219	1351	1.70	20250218	N	347860	500	123 억	61369	N	N	N	N
64	20250218	101158	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1370	-11	5	-0.80	339883544	248173	7.84	1380	1389	1351	1795	967	1381	1369.54	0.25	0	578	1453	1417	1390	1354	1327	1435	1372	124	414	500	930	1	1	24734517	339	-1.28	4.03	12	1.00	-1070.00	340.00	6732	20240219	-79.65	1351	20250218	1.41	2300	-40.43	20250103	1351	1.41	20250218	8160	-83.21	20240219	1351	1.41	20250218	N	347860	500	123 억	61369	N	N	N	N
65	20250218	091202	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1360	-21	5	-1.52	151457103	110273	3.48	1380	1389	1360	1795	967	1381	1373.47	0.25	0	1493	1453	1417	1390	1354	1327	1435	1372	124	414	500	930	1	1	24734517	336	-1.27	4.00	12	0.45	-1070.00	340.00	6732	20240219	-79.80	1360	20250218	0.00	2300	-40.87	20250103	1360	0.00	20250218	8160	-83.33	20240219	1360	0.00	20250218	N	347860	500	123 억	61369	N	N	N	N
66	20250217	161158	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1381	-332	5	-19.38	4353481913	3141463	2465.61	1379	1426	1363	2225	1200	1713	1385.82	0.54	0	-306943	1790	1751	1726	1687	1662	1739	1675	124	512	500	1160	1	1	24734517	342	-1.29	4.06	12	12.70	-1070.00	340.00	6732	20240219	-79.49	1363	20250217	1.32	2300	-39.96	20250103	1363	1.32	20250217	8160	-83.08	20240219	1363	1.32	20250217	N	347860	500	123 억	134692	N	N	N	N
67	20250217	151157	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1378	-335	5	-19.56	4251530545	3067585	2407.63	1379	1426	1363	2225	1200	1713	1385.95	0.54	0	-303026	1790	1751	1726	1687	1662	1739	1675	124	512	500	1160	1	1	24734517	341	-1.29	4.05	12	12.40	-1070.00	340.00	6732	20240219	-79.53	1363	20250217	1.10	2300	-40.09	20250103	1363	1.10	20250217	8160	-83.11	20240219	1363	1.10	20250217	N	347860	500	123 억	134692	N	N	N	N
68	20250217	141154	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1372	-341	5	-19.91	3846903748	2773731	2176.99	1379	1426	1363	2225	1200	1713	1386.91	0.54	0	-263281	1790	1751	1726	1687	1662	1739	1675	124	512	500	1160	1	1	24734517	339	-1.28	4.04	12	11.21	-1070.00	340.00	6732	20240219	-79.62	1363	20250217	0.66	2300	-40.35	20250103	1363	0.66	20250217	8160	-83.19	20240219	1363	0.66	20250217	N	347860	500	123 억	134692	N	N	N	N
69	20250217	131200	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1373	-340	5	-19.85	3468561316	2497672	1960.33	1379	1426	1363	2225	1200	1713	1388.72	0.54	0	-217297	1790	1751	1726	1687	1662	1739	1675	124	512	500	1160	1	1	24734517	340	-1.28	4.04	12	10.10	-1070.00	340.00	6732	20240219	-79.60	1363	20250217	0.73	2300	-40.30	20250103	1363	0.73	20250217	8160	-83.17	20240219	1363	0.73	20250217	N	347860	500	123 억	134692	N	N	N	N
70	20250217	121159	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1388	-325	5	-18.97	3026708437	2176892	1708.56	1379	1426	1363	2225	1200	1713	1390.38	0.54	0	-172907	1790	1751	1726	1687	1662	1739	1675	124	512	500	1160	1	1	24734517	343	-1.30	4.08	12	8.80	-1070.00	340.00	6732	20240219	-79.38	1363	20250217	1.83	2300	-39.65	20250103	1363	1.83	20250217	8160	-82.99	20240219	1363	1.83	20250217	N	347860	500	123 억	134692	N	N	N	N
71	20250217	111158	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1387	-326	5	-19.03	2706136170	1945924	1527.28	1379	1426	1363	2225	1200	1713	1390.67	0.54	0	-104019	1790	1751	1726	1687	1662	1739	1675	124	512	500	1160	1	1	24734517	343	-1.30	4.08	12	7.87	-1070.00	340.00	6732	20240219	-79.40	1363	20250217	1.76	2300	-39.70	20250103	1363	1.76	20250217	8160	-83.00	20240219	1363	1.76	20250217	N	347860	500	123 억	134692	N	N	N	N
72	20250217	101154	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1387	-326	5	-19.03	2270447329	1631872	1280.79	1379	1426	1363	2225	1200	1713	1391.31	0.54	0	-47388	1790	1751	1726	1687	1662	1739	1675	124	512	500	1160	1	1	24734517	343	-1.30	4.08	12	6.60	-1070.00	340.00	6732	20240219	-79.40	1363	20250217	1.76	2300	-39.70	20250103	1363	1.76	20250217	8160	-83.00	20240219	1363	1.76	20250217	N	347860	500	123 억	134692	N	N	N	N
73	20250217	091157	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1405	-308	5	-17.98	1047411595	752081	590.28	1379	1426	1364	2225	1200	1713	1392.68	0.54	0	122408	1790	1751	1726	1687	1662	1739	1675	124	512	500	1160	1	1	24734517	348	-1.31	4.13	12	3.04	-1070.00	340.00	6732	20240219	-79.13	1364	20250217	3.01	2300	-38.91	20250103	1364	3.01	20250217	8160	-82.78	20240219	1364	3.01	20250217	N	347860	500	123 억	134692	N	N	N	N
74	20250214	161149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1713	-2	5	-0.12	199787703	116405	63.59	1715	1765	1701	2225	1201	1715	1716.40	0.64	0	-23463	1791	1752	1726	1687	1661	1740	1675	124	510	500	1160	1	1	24734517	424	-1.60	5.04	12	0.47	-1070.00	340.00	6732	20240219	-74.55	1448	20241210	18.30	2300	-25.52	20250103	1526	12.25	20250131	8160	-79.01	20240219	1526	12.25	20250131	N	347860	500	123 억	158155	N	N	N	N
75	20250214	151148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1708	-7	5	-0.41	191763945	111713	61.02	1715	1765	1701	2225	1201	1715	1716.58	0.64	0	-20981	1791	1752	1726	1687	1661	1740	1675	124	510	500	1160	1	1	24734517	422	-1.60	5.02	12	0.45	-1070.00	340.00	6732	20240219	-74.63	1448	20241210	17.96	2300	-25.74	20250103	1526	11.93	20250131	8160	-79.07	20240219	1526	11.93	20250131	N	347860	500	123 억	158155	N	N	N	N
76	20250214	141149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1720	5	2	0.29	151233747	88061	48.10	1715	1765	1701	2225	1201	1715	1717.37	0.64	0	-13552	1791	1752	1726	1687	1661	1740	1675	124	510	500	1160	1	1	24734517	425	-1.61	5.06	12	0.36	-1070.00	340.00	6732	20240219	-74.45	1448	20241210	18.78	2300	-25.22	20250103	1526	12.71	20250131	8160	-78.92	20240219	1526	12.71	20250131	N	347860	500	123 억	158155	N	N	N	N
77	20250214	131152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1719	4	2	0.23	136385436	79435	43.39	1715	1765	1701	2225	1201	1715	1716.94	0.64	0	-12027	1791	1752	1726	1687	1661	1740	1675	124	510	500	1160	1	1	24734517	425	-1.61	5.06	12	0.32	-1070.00	340.00	6732	20240219	-74.47	1448	20241210	18.72	2300	-25.26	20250103	1526	12.65	20250131	8160	-78.93	20240219	1526	12.65	20250131	N	347860	500	123 억	158155	N	N	N	N
78	20250214	121149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1718	3	2	0.17	115911701	67504	36.87	1715	1765	1701	2225	1201	1715	1717.11	0.64	0	-11094	1791	1752	1726	1687	1661	1740	1675	124	510	500	1160	1	1	24734517	425	-1.61	5.05	12	0.27	-1070.00	340.00	6732	20240219	-74.48	1448	20241210	18.65	2300	-25.30	20250103	1526	12.58	20250131	8160	-78.95	20240219	1526	12.58	20250131	N	347860	500	123 억	158155	N	N	N	N
79	20250214	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1716	1	2	0.06	106114623	61783	33.75	1715	1765	1701	2225	1201	1715	1717.54	0.64	0	-10843	1791	1752	1726	1687	1661	1740	1675	124	510	500	1160	1	1	24734517	424	-1.60	5.05	12	0.25	-1070.00	340.00	6732	20240219	-74.51	1448	20241210	18.51	2300	-25.39	20250103	1526	12.45	20250131	8160	-78.97	20240219	1526	12.45	20250131	N	347860	500	123 억	158155	N	N	N	N
80	20250214	101146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1704	-11	5	-0.64	89366834	51999	28.41	1715	1765	1701	2225	1201	1715	1718.63	0.64	0	-8945	1791	1752	1726	1687	1661	1740	1675	124	510	500	1160	1	1	24734517	421	-1.59	5.01	12	0.21	-1070.00	340.00	6732	20240219	-74.69	1448	20241210	17.68	2300	-25.91	20250103	1526	11.66	20250131	8160	-79.12	20240219	1526	11.66	20250131	N	347860	500	123 억	158155	N	N	N	N
81	20250214	091150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1715	0	3	0.00	12319035	7204	3.94	1715	1715	1701	2225	1201	1715	1710.03	0.64	0	1435	1791	1752	1726	1687	1661	1740	1675	124	510	500	1160	1	1	24734517	424	-1.60	5.04	12	0.03	-1070.00	340.00	6732	20240219	-74.52	1448	20241210	18.44	2300	-25.43	20250103	1526	12.39	20250131	8160	-78.98	20240219	1526	12.39	20250131	N	347860	500	123 억	158155	N	N	N	N
82	20250213	161139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1715	-36	5	-2.06	309703351	180864	103.97	1745	1765	1700	2275	1226	1751	1712.35	0.72	0	-19817	1821	1786	1765	1730	1709	1775	1719	124	524	500	1190	1	1	24734517	424	-1.60	5.04	12	0.73	-1070.00	340.00	6732	20240219	-74.52	1448	20241210	18.44	2300	-25.43	20250103	1526	12.39	20250131	8160	-78.98	20240219	1526	12.39	20250131	N	347860	500	123 억	178029	N	N	N	N
83	20250213	151141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1714	-37	5	-2.11	300470034	175479	100.88	1745	1765	1700	2275	1226	1751	1712.28	0.72	0	-17134	1821	1786	1765	1730	1709	1775	1719	124	524	500	1190	1	1	24734517	424	-1.60	5.04	12	0.71	-1070.00	340.00	6732	20240219	-74.54	1448	20241210	18.37	2300	-25.48	20250103	1526	12.32	20250131	8160	-79.00	20240219	1526	12.32	20250131	N	347860	500	123 억	178029	N	N	N	N
84	20250213	141137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1714	-37	5	-2.11	273940174	159952	91.95	1745	1765	1700	2275	1226	1751	1712.64	0.72	0	-15882	1821	1786	1765	1730	1709	1775	1719	124	524	500	1190	1	1	24734517	424	-1.60	5.04	12	0.65	-1070.00	340.00	6732	20240219	-74.54	1448	20241210	18.37	2300	-25.48	20250103	1526	12.32	20250131	8160	-79.00	20240219	1526	12.32	20250131	N	347860	500	123 억	178029	N	N	N	N
85	20250213	131138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	-51	5	-2.91	265207532	154829	89.01	1745	1765	1700	2275	1226	1751	1712.90	0.72	0	-15208	1821	1786	1765	1730	1709	1775	1719	124	524	500	1190	1	1	24734517	420	-1.59	5.00	12	0.63	-1070.00	340.00	6732	20240219	-74.75	1448	20241210	17.40	2300	-26.09	20250103	1526	11.40	20250131	8160	-79.17	20240219	1526	11.40	20250131	N	347860	500	123 억	178029	N	N	N	N
86	20250213	121137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1702	-49	5	-2.80	240716158	140456	80.74	1745	1765	1700	2275	1226	1751	1713.81	0.72	0	-13846	1821	1786	1765	1730	1709	1775	1719	124	524	500	1190	1	1	24734517	421	-1.59	5.01	12	0.57	-1070.00	340.00	6732	20240219	-74.72	1448	20241210	17.54	2300	-26.00	20250103	1526	11.53	20250131	8160	-79.14	20240219	1526	11.53	20250131	N	347860	500	123 억	178029	N	N	N	N
87	20250213	111136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1709	-42	5	-2.40	202607897	118065	67.87	1745	1765	1700	2275	1226	1751	1716.07	0.72	0	-9214	1821	1786	1765	1730	1709	1775	1719	124	524	500	1190	1	1	24734517	423	-1.60	5.03	12	0.48	-1070.00	340.00	6732	20240219	-74.61	1448	20241210	18.02	2300	-25.70	20250103	1526	11.99	20250131	8160	-79.06	20240219	1526	11.99	20250131	N	347860	500	123 억	178029	N	N	N	N
88	20250213	101137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1718	-33	5	-1.88	125409314	72799	41.85	1745	1765	1702	2275	1226	1751	1722.67	0.72	0	-3254	1821	1786	1765	1730	1709	1775	1719	124	524	500	1190	1	1	24734517	425	-1.61	5.05	12	0.29	-1070.00	340.00	6732	20240219	-74.48	1448	20241210	18.65	2300	-25.30	20250103	1526	12.58	20250131	8160	-78.95	20240219	1526	12.58	20250131	N	347860	500	123 억	178029	N	N	N	N
89	20250213	091131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1762	11	2	0.63	13089766	7456	4.29	1745	1765	1745	2275	1226	1751	1755.61	0.72	0	1405	1821	1786	1765	1730	1709	1775	1719	124	524	500	1190	1	1	24734517	436	-1.65	5.18	12	0.03	-1070.00	340.00	6732	20240219	-73.83	1448	20241210	21.69	2300	-23.39	20250103	1526	15.47	20250131	8160	-78.41	20240219	1526	15.47	20250131	N	347860	500	123 억	178029	N	N	N	N
90	20250212	161129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1751	-41	5	-2.29	302183859	171814	67.58	1792	1800	1744	2325	1255	1792	1758.77	0.81	0	-22886	1898	1845	1812	1759	1726	1828	1742	124	533	500	1210	1	1	24734517	433	-1.41	4.43	12	0.69	-1243.00	395.00	6848	20240130	-74.43	1448	20241210	20.93	2300	-23.87	20250103	1526	14.74	20250131	8160	-78.54	20240219	1526	14.74	20250131	N	347860	500	123 억	200863	N	N	N	N
91	20250212	151127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1760	-32	5	-1.79	291832134	165910	65.26	1792	1800	1744	2325	1255	1792	1758.96	0.81	0	-21627	1898	1845	1812	1759	1726	1828	1742	124	533	500	1210	1	1	24734517	435	-1.42	4.46	12	0.67	-1243.00	395.00	6848	20240130	-74.30	1448	20241210	21.55	2300	-23.48	20250103	1526	15.33	20250131	8160	-78.43	20240219	1526	15.33	20250131	N	347860	500	123 억	200863	N	N	N	N
92	20250212	141129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1792	0	3	0.00	253253314	144063	56.66	1792	1800	1744	2325	1255	1792	1757.91	0.81	0	-16316	1898	1845	1812	1759	1726	1828	1742	124	533	500	1210	1	1	24734517	443	-1.44	4.54	12	0.58	-1243.00	395.00	6848	20240130	-73.83	1448	20241210	23.76	2300	-22.09	20250103	1526	17.43	20250131	8160	-78.04	20240219	1526	17.43	20250131	N	347860	500	123 억	200863	N	N	N	N
93	20250212	131132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1750	-42	5	-2.34	196552238	111820	43.98	1792	1800	1747	2325	1255	1792	1757.73	0.81	0	-13951	1898	1845	1812	1759	1726	1828	1742	124	533	500	1210	1	1	24734517	433	-1.41	4.43	12	0.45	-1243.00	395.00	6848	20240130	-74.45	1448	20241210	20.86	2300	-23.91	20250103	1526	14.68	20250131	8160	-78.55	20240219	1526	14.68	20250131	N	347860	500	123 억	200863	N	N	N	N
94	20250212	121128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1749	-43	5	-2.40	149149162	84735	33.33	1792	1800	1749	2325	1255	1792	1760.15	0.81	0	-20449	1898	1845	1812	1759	1726	1828	1742	124	533	500	1210	1	1	24734517	433	-1.41	4.43	12	0.34	-1243.00	395.00	6848	20240130	-74.46	1448	20241210	20.79	2300	-23.96	20250103	1526	14.61	20250131	8160	-78.57	20240219	1526	14.61	20250131	N	347860	500	123 억	200863	N	N	N	N
95	20250212	111127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1753	-39	5	-2.18	113102292	64157	25.23	1792	1800	1750	2325	1255	1792	1762.85	0.81	0	-13383	1898	1845	1812	1759	1726	1828	1742	124	533	500	1210	1	1	24734517	434	-1.41	4.44	12	0.26	-1243.00	395.00	6848	20240130	-74.40	1448	20241210	21.06	2300	-23.78	20250103	1526	14.88	20250131	8160	-78.52	20240219	1526	14.88	20250131	N	347860	500	123 억	200863	N	N	N	N
96	20250212	101121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1759	-33	5	-1.84	81354519	46076	18.12	1792	1800	1750	2325	1255	1792	1765.60	0.81	0	-12620	1898	1845	1812	1759	1726	1828	1742	124	533	500	1210	1	1	24734517	435	-1.42	4.45	12	0.19	-1243.00	395.00	6848	20240130	-74.31	1448	20241210	21.48	2300	-23.52	20250103	1526	15.27	20250131	8160	-78.44	20240219	1526	15.27	20250131	N	347860	500	123 억	200863	N	N	N	N
97	20250212	091043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1757	-35	5	-1.95	30878960	17393	6.84	1792	1800	1750	2325	1255	1792	1775.27	0.81	0	-10131	1898	1845	1812	1759	1726	1828	1742	124	533	500	1210	1	1	24734517	435	-1.41	4.45	12	0.07	-1243.00	395.00	6848	20240130	-74.34	1448	20241210	21.34	2300	-23.61	20250103	1526	15.14	20250131	8160	-78.47	20240219	1526	15.14	20250131	N	347860	500	123 억	200863	N	N	N	N
98	20250211	161131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1792	-54	5	-2.93	459866855	253631	49.32	1846	1865	1779	2395	1293	1846	1813.21	0.91	0	-24454	1966	1906	1801	1741	1636	1936	1771	124	549	500	1250	1	1	24734517	443	-1.44	4.54	12	1.03	-1243.00	395.00	7838	20240129	-77.14	1448	20241210	23.76	2300	-22.09	20250103	1526	17.43	20250131	8160	-78.04	20240219	1526	17.43	20250131	N	347860	500	123 억	224561	N	N	N	N
99	20250211	151132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1793	-53	5	-2.87	442112962	243721	47.39	1846	1865	1779	2395	1293	1846	1814.01	0.91	0	-22219	1966	1906	1801	1741	1636	1936	1771	124	549	500	1250	1	1	24734517	443	-1.44	4.54	12	0.99	-1243.00	395.00	7838	20240129	-77.12	1448	20241210	23.83	2300	-22.04	20250103	1526	17.50	20250131	8160	-78.03	20240219	1526	17.50	20250131	N	347860	500	123 억	224561	N	N	N	N
100	20250211	141131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1795	-51	5	-2.76	400013055	220290	42.84	1846	1865	1779	2395	1293	1846	1815.85	0.91	0	-19501	1966	1906	1801	1741	1636	1936	1771	124	549	500	1250	1	1	24734517	444	-1.44	4.54	12	0.89	-1243.00	395.00	7838	20240129	-77.10	1448	20241210	23.96	2300	-21.96	20250103	1526	17.63	20250131	8160	-78.00	20240219	1526	17.63	20250131	N	347860	500	123 억	224561	N	N	N	N
101	20250211	131131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1818	-28	5	-1.52	268763191	147268	28.64	1846	1865	1804	2395	1293	1846	1824.99	0.91	0	-16104	1966	1906	1801	1741	1636	1936	1771	124	549	500	1250	1	1	24734517	450	-1.46	4.60	12	0.60	-1243.00	395.00	7838	20240129	-76.81	1448	20241210	25.55	2300	-20.96	20250103	1526	19.13	20250131	8160	-77.72	20240219	1526	19.13	20250131	N	347860	500	123 억	224561	N	N	N	N
102	20250211	121130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1818	-28	5	-1.52	250613894	137257	26.69	1846	1865	1804	2395	1293	1846	1825.87	0.91	0	-17537	1966	1906	1801	1741	1636	1936	1771	124	549	500	1250	1	1	24734517	450	-1.46	4.60	12	0.55	-1243.00	395.00	7838	20240129	-76.81	1448	20241210	25.55	2300	-20.96	20250103	1526	19.13	20250131	8160	-77.72	20240219	1526	19.13	20250131	N	347860	500	123 억	224561	N	N	N	N
103	20250211	111131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1839	-7	5	-0.38	215492056	117981	22.94	1846	1865	1804	2395	1293	1846	1826.50	0.91	0	-11149	1966	1906	1801	1741	1636	1936	1771	124	549	500	1250	1	1	24734517	455	-1.48	4.66	12	0.48	-1243.00	395.00	7838	20240129	-76.54	1448	20241210	27.00	2300	-20.04	20250103	1526	20.51	20250131	8160	-77.46	20240219	1526	20.51	20250131	N	347860	500	123 억	224561	N	N	N	N
104	20250211	101130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1826	-20	5	-1.08	152542827	83960	16.33	1846	1846	1804	2395	1293	1846	1816.85	0.91	0	1760	1966	1906	1801	1741	1636	1936	1771	124	549	500	1250	1	1	24734517	452	-1.47	4.62	12	0.34	-1243.00	395.00	7838	20240129	-76.70	1448	20241210	26.10	2300	-20.61	20250103	1526	19.66	20250131	8160	-77.62	20240219	1526	19.66	20250131	N	347860	500	123 억	224561	N	N	N	N
105	20250211	091136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1810	-36	5	-1.95	66352985	36439	7.09	1846	1846	1805	2395	1293	1846	1820.93	0.91	0	10064	1966	1906	1801	1741	1636	1936	1771	124	549	500	1250	1	1	24734517	448	-1.46	4.58	12	0.15	-1243.00	395.00	7838	20240129	-76.91	1448	20241210	25.00	2300	-21.30	20250103	1526	18.61	20250131	8160	-77.82	20240219	1526	18.61	20250131	N	347860	500	123 억	224561	N	N	N	N
106	20250210	161123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1846	155	2	9.17	923101701	512516	239.88	1700	1861	1696	2195	1184	1691	1800.97	0.50	0	101567	1786	1738	1699	1651	1612	1719	1632	124	504	500	1140	1	1	24734517	457	-1.49	4.67	12	2.07	-1243.00	395.00	7838	20240129	-76.45	1448	20241210	27.49	2300	-19.74	20250103	1526	20.97	20250131	8160	-77.38	20240219	1526	20.97	20250131	N	347860	500	123 억	123750	N	N	N	N
107	20250210	151123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1844	153	2	9.05	901238407	500672	234.34	1700	1861	1696	2195	1184	1691	1800.06	0.50	0	100436	1786	1738	1699	1651	1612	1719	1632	124	504	500	1140	1	1	24734517	456	-1.48	4.67	12	2.02	-1243.00	395.00	7838	20240129	-76.47	1448	20241210	27.35	2300	-19.83	20250103	1526	20.84	20250131	8160	-77.40	20240219	1526	20.84	20250131	N	347860	500	123 억	123750	N	N	N	N
108	20250210	141122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1847	156	2	9.23	819727153	456562	213.70	1700	1861	1696	2195	1184	1691	1795.43	0.50	0	94841	1786	1738	1699	1651	1612	1719	1632	124	504	500	1140	1	1	24734517	457	-1.49	4.68	12	1.85	-1243.00	395.00	7838	20240129	-76.44	1448	20241210	27.56	2300	-19.70	20250103	1526	21.04	20250131	8160	-77.37	20240219	1526	21.04	20250131	N	347860	500	123 억	123750	N	N	N	N
109	20250210	131125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1856	165	2	9.76	683278749	382242	178.91	1700	1861	1696	2195	1184	1691	1787.56	0.50	0	78616	1786	1738	1699	1651	1612	1719	1632	124	504	500	1140	1	1	24734517	459	-1.49	4.70	12	1.55	-1243.00	395.00	7838	20240129	-76.32	1448	20241210	28.18	2300	-19.30	20250103	1526	21.63	20250131	8160	-77.25	20240219	1526	21.63	20250131	N	347860	500	123 억	123750	N	N	N	N
110	20250210	121119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1802	111	2	6.56	442992466	250660	117.32	1700	1806	1696	2195	1184	1691	1767.30	0.50	0	50565	1786	1738	1699	1651	1612	1719	1632	124	504	500	1140	1	1	24734517	446	-1.45	4.56	12	1.01	-1243.00	395.00	7838	20240129	-77.01	1448	20241210	24.45	2300	-21.65	20250103	1526	18.09	20250131	8160	-77.92	20240219	1526	18.09	20250131	N	347860	500	123 억	123750	N	N	N	N
111	20250210	111116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1795	104	2	6.15	370265942	210204	98.39	1700	1799	1696	2195	1184	1691	1761.46	0.50	0	52917	1786	1738	1699	1651	1612	1719	1632	124	504	500	1140	1	1	24734517	444	-1.44	4.54	12	0.85	-1243.00	395.00	7838	20240129	-77.10	1448	20241210	23.96	2300	-21.96	20250103	1526	17.63	20250131	8160	-78.00	20240219	1526	17.63	20250131	N	347860	500	123 억	123750	N	N	N	N
112	20250210	101115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1770	79	2	4.67	258964788	147784	69.17	1700	1785	1696	2195	1184	1691	1752.32	0.50	0	37973	1786	1738	1699	1651	1612	1719	1632	124	504	500	1140	1	1	24734517	438	-1.42	4.48	12	0.60	-1243.00	395.00	7838	20240129	-77.42	1448	20241210	22.24	2300	-23.04	20250103	1526	15.99	20250131	8160	-78.31	20240219	1526	15.99	20250131	N	347860	500	123 억	123750	N	N	N	N
113	20250210	091113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	80	2	4.73	51520473	29762	13.93	1700	1771	1696	2195	1184	1691	1731.08	0.50	0	17354	1786	1738	1699	1651	1612	1719	1632	124	504	500	1140	1	1	24734517	438	-1.42	4.48	12	0.12	-1243.00	395.00	7838	20240129	-77.40	1448	20241210	22.31	2300	-23.00	20250103	1526	16.06	20250131	8160	-78.30	20240219	1526	16.06	20250131	N	347860	500	123 억	123750	N	N	N	N
114	20250207	161102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1691	-54	5	-3.09	359844111	213090	21.14	1746	1747	1660	2265	1222	1745	1688.70	0.63	0	-31874	1987	1865	1778	1656	1569	1822	1613	124	520	500	1180	1	1	24734517	418	-1.36	4.28	12	0.86	-1243.00	395.00	7838	20240129	-78.43	1448	20241210	16.78	2300	-26.48	20250103	1526	10.81	20250131	8160	-79.28	20240219	1526	10.81	20250131	N	347860	500	123 억	155395	N	N	N	N
115	20250207	151104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1686	-59	5	-3.38	355457225	210493	20.88	1746	1747	1660	2265	1222	1745	1688.69	0.63	0	-30880	1987	1865	1778	1656	1569	1822	1613	124	520	500	1180	1	1	24734517	417	-1.36	4.27	12	0.85	-1243.00	395.00	7838	20240129	-78.49	1448	20241210	16.44	2300	-26.70	20250103	1526	10.48	20250131	8160	-79.34	20240219	1526	10.48	20250131	N	347860	500	123 억	155395	N	N	N	N
116	20250207	141104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1693	-52	5	-2.98	316446437	187421	18.60	1746	1747	1660	2265	1222	1745	1688.43	0.63	0	-19966	1987	1865	1778	1656	1569	1822	1613	124	520	500	1180	1	1	24734517	419	-1.36	4.29	12	0.76	-1243.00	395.00	7838	20240129	-78.40	1448	20241210	16.92	2300	-26.39	20250103	1526	10.94	20250131	8160	-79.25	20240219	1526	10.94	20250131	N	347860	500	123 억	155395	N	N	N	N
117	20250207	131102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1691	-54	5	-3.09	293327026	173786	17.24	1746	1747	1660	2265	1222	1745	1687.86	0.63	0	-11935	1987	1865	1778	1656	1569	1822	1613	124	520	500	1180	1	1	24734517	418	-1.36	4.28	12	0.70	-1243.00	395.00	7838	20240129	-78.43	1448	20241210	16.78	2300	-26.48	20250103	1526	10.81	20250131	8160	-79.28	20240219	1526	10.81	20250131	N	347860	500	123 억	155395	N	N	N	N
118	20250207	121100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1690	-55	5	-3.15	275884945	163462	16.22	1746	1747	1660	2265	1222	1745	1687.76	0.63	0	-10877	1987	1865	1778	1656	1569	1822	1613	124	520	500	1180	1	1	24734517	418	-1.36	4.28	12	0.66	-1243.00	395.00	7838	20240129	-78.44	1448	20241210	16.71	2300	-26.52	20250103	1526	10.75	20250131	8160	-79.29	20240219	1526	10.75	20250131	N	347860	500	123 억	155395	N	N	N	N
119	20250207	111058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1691	-54	5	-3.09	265942890	157583	15.63	1746	1747	1660	2265	1222	1745	1687.64	0.63	0	-9817	1987	1865	1778	1656	1569	1822	1613	124	520	500	1180	1	1	24734517	418	-1.36	4.28	12	0.64	-1243.00	395.00	7838	20240129	-78.43	1448	20241210	16.78	2300	-26.48	20250103	1526	10.81	20250131	8160	-79.28	20240219	1526	10.81	20250131	N	347860	500	123 억	155395	N	N	N	N
120	20250207	101103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1672	-73	5	-4.18	226387190	133967	13.29	1746	1747	1660	2265	1222	1745	1689.87	0.63	0	-10185	1987	1865	1778	1656	1569	1822	1613	124	520	500	1180	1	1	24734517	414	-1.35	4.23	12	0.54	-1243.00	395.00	7838	20240129	-78.67	1448	20241210	15.47	2300	-27.30	20250103	1526	9.57	20250131	8160	-79.51	20240219	1526	9.57	20250131	N	347860	500	123 억	155395	N	N	N	N
121	20250207	091109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1668	-77	5	-4.41	56538609	33136	3.29	1746	1747	1660	2265	1222	1745	1706.26	0.63	0	-471	1987	1865	1778	1656	1569	1822	1613	124	520	500	1180	1	1	24734517	413	-1.34	4.22	12	0.13	-1243.00	395.00	7838	20240129	-78.72	1448	20241210	15.19	2300	-27.48	20250103	1526	9.31	20250131	8160	-79.56	20240219	1526	9.31	20250131	N	347860	500	123 억	155395	N	N	N	N
122	20250206	161035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1745	80	2	4.80	1825074355	1003286	293.66	1768	1900	1691	2160	1166	1665	1819.12	0.54	0	20634	1775	1720	1635	1580	1495	1747	1607	124	495	500	1130	1	1	24734517	432	-1.40	4.42	12	4.06	-1243.00	395.00	7838	20240129	-77.74	1448	20241210	20.51	2300	-24.13	20250103	1526	14.35	20250131	8160	-78.62	20240219	1526	14.35	20250131	N	347860	500	123 억	134622	N	N	N	N
123	20250206	151040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1751	86	2	5.17	1807348731	993129	290.69	1768	1900	1691	2160	1166	1665	1819.87	0.54	0	18423	1775	1720	1635	1580	1495	1747	1607	124	495	500	1130	1	1	24734517	433	-1.41	4.43	12	4.02	-1243.00	395.00	7838	20240129	-77.66	1448	20241210	20.93	2300	-23.87	20250103	1526	14.74	20250131	8160	-78.54	20240219	1526	14.74	20250131	N	347860	500	123 억	134622	N	N	N	N
124	20250206	141039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1746	81	2	4.86	1765337823	969030	283.64	1768	1900	1691	2160	1166	1665	1821.78	0.54	0	18831	1775	1720	1635	1580	1495	1747	1607	124	495	500	1130	1	1	24734517	432	-1.40	4.42	12	3.92	-1243.00	395.00	7838	20240129	-77.72	1448	20241210	20.58	2300	-24.09	20250103	1526	14.42	20250131	8160	-78.60	20240219	1526	14.42	20250131	N	347860	500	123 억	134622	N	N	N	N
125	20250206	131036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1753	88	2	5.29	1660531796	908835	266.02	1768	1900	1691	2160	1166	1665	1827.12	0.54	0	30347	1775	1720	1635	1580	1495	1747	1607	124	495	500	1130	1	1	24734517	434	-1.41	4.44	12	3.67	-1243.00	395.00	7838	20240129	-77.63	1448	20241210	21.06	2300	-23.78	20250103	1526	14.88	20250131	8160	-78.52	20240219	1526	14.88	20250131	N	347860	500	123 억	134622	N	N	N	N
126	20250206	121033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1759	94	2	5.65	1604917978	877093	256.73	1768	1900	1691	2160	1166	1665	1829.84	0.54	0	32040	1775	1720	1635	1580	1495	1747	1607	124	495	500	1130	1	1	24734517	435	-1.42	4.45	12	3.55	-1243.00	395.00	7838	20240129	-77.56	1448	20241210	21.48	2300	-23.52	20250103	1526	15.27	20250131	8160	-78.44	20240219	1526	15.27	20250131	N	347860	500	123 억	134622	N	N	N	N
127	20250206	111028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1778	113	2	6.79	1540276725	840814	246.11	1768	1900	1691	2160	1166	1665	1831.91	0.54	0	35226	1775	1720	1635	1580	1495	1747	1607	124	495	500	1130	1	1	24734517	440	-1.43	4.50	12	3.40	-1243.00	395.00	7838	20240129	-77.32	1448	20241210	22.79	2300	-22.70	20250103	1526	16.51	20250131	8160	-78.21	20240219	1526	16.51	20250131	N	347860	500	123 억	134622	N	N	N	N
128	20250206	101029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1772	107	2	6.43	1361056183	739316	216.40	1768	1900	1691	2160	1166	1665	1841.00	0.54	0	51272	1775	1720	1635	1580	1495	1747	1607	124	495	500	1130	1	1	24734517	438	-1.43	4.49	12	2.99	-1243.00	395.00	7838	20240129	-77.39	1448	20241210	22.38	2300	-22.96	20250103	1526	16.12	20250131	8160	-78.28	20240219	1526	16.12	20250131	N	347860	500	123 억	134622	N	N	N	N
129	20250206	091041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1840	175	2	10.51	256507375	145339	42.54	1768	1840	1691	2160	1166	1665	1764.97	0.54	0	42251	1775	1720	1635	1580	1495	1747	1607	124	495	500	1130	1	1	24734517	455	-1.48	4.66	12	0.59	-1243.00	395.00	7838	20240129	-76.52	1448	20241210	27.07	2300	-20.00	20250103	1526	20.58	20250131	8160	-77.45	20240219	1526	20.58	20250131	N	347860	500	123 억	134622	N	N	N	N
130	20250205	161024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1665	110	2	7.07	550835127	340093	200.82	1550	1690	1550	2020	1089	1555	1619.55	0.27	0	69021	1608	1581	1556	1529	1504	1595	1543	124	465	500	1050	1	1	24734517	412	-1.34	4.22	12	1.37	-1243.00	395.00	7838	20240129	-78.76	1448	20241210	14.99	2300	-27.61	20250103	1526	9.11	20250131	8160	-79.60	20240219	1526	9.11	20250131	N	347860	500	123 억	66380	N	N	N	N
131	20250205	151028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1653	98	2	6.30	525963594	325086	191.96	1550	1690	1550	2020	1089	1555	1617.92	0.27	0	65125	1608	1581	1556	1529	1504	1595	1543	124	465	500	1050	1	1	24734517	409	-1.33	4.18	12	1.31	-1243.00	395.00	7838	20240129	-78.91	1448	20241210	14.16	2300	-28.13	20250103	1526	8.32	20250131	8160	-79.74	20240219	1526	8.32	20250131	N	347860	500	123 억	66380	N	N	N	N
132	20250205	141028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1645	90	2	5.79	459871863	285077	168.33	1550	1690	1550	2020	1089	1555	1613.15	0.27	0	49718	1608	1581	1556	1529	1504	1595	1543	124	465	500	1050	1	1	24734517	407	-1.32	4.16	12	1.15	-1243.00	395.00	7838	20240129	-79.01	1448	20241210	13.60	2300	-28.48	20250103	1526	7.80	20250131	8160	-79.84	20240219	1526	7.80	20250131	N	347860	500	123 억	66380	N	N	N	N
133	20250205	131024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1643	88	2	5.66	440862472	273516	161.51	1550	1690	1550	2020	1089	1555	1611.83	0.27	0	46937	1608	1581	1556	1529	1504	1595	1543	124	465	500	1050	1	1	24734517	406	-1.32	4.16	12	1.11	-1243.00	395.00	7838	20240129	-79.04	1448	20241210	13.47	2300	-28.57	20250103	1526	7.67	20250131	8160	-79.87	20240219	1526	7.67	20250131	N	347860	500	123 억	66380	N	N	N	N
134	20250205	121030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1644	89	2	5.72	358834098	223673	132.08	1550	1690	1550	2020	1089	1555	1604.28	0.27	0	43413	1608	1581	1556	1529	1504	1595	1543	124	465	500	1050	1	1	24734517	407	-1.32	4.16	12	0.90	-1243.00	395.00	7838	20240129	-79.03	1448	20241210	13.54	2300	-28.52	20250103	1526	7.73	20250131	8160	-79.85	20240219	1526	7.73	20250131	N	347860	500	123 억	66380	N	N	N	N
135	20250205	111023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1599	44	2	2.83	223871198	141124	83.33	1550	1610	1550	2020	1089	1555	1586.34	0.27	0	31953	1608	1581	1556	1529	1504	1595	1543	124	465	500	1050	1	1	24734517	396	-1.29	4.05	12	0.57	-1243.00	395.00	7838	20240129	-79.60	1448	20241210	10.43	2300	-30.48	20250103	1526	4.78	20250131	8160	-80.40	20240219	1526	4.78	20250131	N	347860	500	123 억	66380	N	N	N	N
136	20250205	101034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1585	30	2	1.93	121055859	76731	45.31	1550	1600	1550	2020	1089	1555	1577.67	0.27	0	8794	1608	1581	1556	1529	1504	1595	1543	124	465	500	1050	1	1	24734517	392	-1.28	4.01	12	0.31	-1243.00	395.00	7838	20240129	-79.78	1448	20241210	9.46	2300	-31.09	20250103	1526	3.87	20250131	8160	-80.58	20240219	1526	3.87	20250131	N	347860	500	123 억	66380	N	N	N	N
137	20250205	091043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1582	27	2	1.74	44779678	28433	16.79	1550	1600	1550	2020	1089	1555	1574.92	0.27	0	10990	1608	1581	1556	1529	1504	1595	1543	124	465	500	1050	1	1	24734517	391	-1.27	4.01	12	0.11	-1243.00	395.00	7838	20240129	-79.82	1448	20241210	9.25	2300	-31.22	20250103	1526	3.67	20250131	8160	-80.61	20240219	1526	3.67	20250131	N	347860	500	123 억	66380	N	N	N	N
138	20250204	161003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1555	24	2	1.57	263886849	168736	61.40	1531	1583	1531	1990	1072	1531	1563.91	0.21	0	15287	1704	1617	1574	1487	1444	1596	1466	124	459	500	1040	1	1	24734517	385	-1.25	3.94	12	0.68	-1243.00	395.00	7838	20240122	-80.16	1448	20241210	7.39	2300	-32.39	20250103	1526	1.90	20250131	8160	-80.94	20240219	1526	1.90	20250131	N	347860	500	123 억	50983	N	N	N	N
139	20250204	151016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1559	28	2	1.83	256580647	164038	59.69	1531	1583	1531	1990	1072	1531	1564.15	0.21	0	15932	1704	1617	1574	1487	1444	1596	1466	124	459	500	1040	1	1	24734517	386	-1.25	3.95	12	0.66	-1243.00	395.00	7838	20240122	-80.11	1448	20241210	7.67	2300	-32.22	20250103	1526	2.16	20250131	8160	-80.89	20240219	1526	2.16	20250131	N	347860	500	123 억	50983	N	N	N	N
140	20250204	141014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1553	22	2	1.44	239373644	152960	55.66	1531	1583	1531	1990	1072	1531	1564.94	0.21	0	15740	1704	1617	1574	1487	1444	1596	1466	124	459	500	1040	1	1	24734517	384	-1.25	3.93	12	0.62	-1243.00	395.00	7838	20240122	-80.19	1448	20241210	7.25	2300	-32.48	20250103	1526	1.77	20250131	8160	-80.97	20240219	1526	1.77	20250131	N	347860	500	123 억	50983	N	N	N	N
141	20250204	131018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1557	26	2	1.70	223767923	142960	52.02	1531	1583	1531	1990	1072	1531	1565.25	0.21	0	14657	1704	1617	1574	1487	1444	1596	1466	124	459	500	1040	1	1	24734517	385	-1.25	3.94	12	0.58	-1243.00	395.00	7838	20240122	-80.14	1448	20241210	7.53	2300	-32.30	20250103	1526	2.03	20250131	8160	-80.92	20240219	1526	2.03	20250131	N	347860	500	123 억	50983	N	N	N	N
142	20250204	121029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1569	38	2	2.48	205007165	130927	47.64	1531	1583	1531	1990	1072	1531	1565.81	0.21	0	14634	1704	1617	1574	1487	1444	1596	1466	124	459	500	1040	1	1	24734517	388	-1.26	3.97	12	0.53	-1243.00	395.00	7838	20240122	-79.98	1448	20241210	8.36	2300	-31.78	20250103	1526	2.82	20250131	8160	-80.77	20240219	1526	2.82	20250131	N	347860	500	123 억	50983	N	N	N	N
143	20250204	111009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1565	34	2	2.22	147548664	94157	34.26	1531	1583	1531	1990	1072	1531	1567.05	0.21	0	12171	1704	1617	1574	1487	1444	1596	1466	124	459	500	1040	1	1	24734517	387	-1.26	3.96	12	0.38	-1243.00	395.00	7838	20240122	-80.03	1448	20241210	8.08	2300	-31.96	20250103	1526	2.56	20250131	8160	-80.82	20240219	1526	2.56	20250131	N	347860	500	123 억	50983	N	N	N	N
144	20250204	101012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1572	41	2	2.68	95715925	61035	22.21	1531	1583	1531	1990	1072	1531	1568.21	0.21	0	8285	1704	1617	1574	1487	1444	1596	1466	124	459	500	1040	1	1	24734517	389	-1.26	3.98	12	0.25	-1243.00	395.00	7838	20240122	-79.94	1448	20241210	8.56	2300	-31.65	20250103	1526	3.01	20250131	8160	-80.74	20240219	1526	3.01	20250131	N	347860	500	123 억	50983	N	N	N	N
145	20250204	091013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1568	37	2	2.42	21499515	13708	4.99	1531	1583	1531	1990	1072	1531	1568.39	0.21	0	4432	1704	1617	1574	1487	1444	1596	1466	124	459	500	1040	1	1	24734517	388	-1.26	3.97	12	0.06	-1243.00	395.00	7838	20240122	-79.99	1448	20241210	8.29	2300	-31.83	20250103	1526	2.75	20250131	8160	-80.78	20240219	1526	2.75	20250131	N	347860	500	123 억	50983	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History