KissMeData/207760/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1044	-37	5	-3.42	819154535	752180	231.16	1071	1131	1040	1405	757	1081	1089.08	0.95	-105069	1109	1095	1088	1074	1067	1091	1070	83	324	100	690	1	1	83079783	867	-6.96	1.39	12	0.91	-150.00	752.00	3190	20240220	-67.27	970	20250212	7.63	1248	-16.35	20250220	970	7.63	20250212	3010	-65.32	20240509	970	7.63	20250212	3.50	N	207760	100	83 억	788430	N	N	1201	N	N
3	20250228	151027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1056	-25	5	-2.31	779281859	714111	219.46	1071	1131	1046	1405	757	1081	1091.26	0.95	-109328	1109	1095	1088	1074	1067	1091	1070	83	324	100	690	1	1	83079783	877	-7.04	1.40	12	0.86	-150.00	752.00	3190	20240220	-66.90	970	20250212	8.87	1248	-15.38	20250220	970	8.87	20250212	3010	-64.92	20240509	970	8.87	20250212	3.50	N	207760	100	83 억	788430	N	N	6170	N	N
4	20250228	141028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1068	-13	5	-1.20	703431487	642179	197.35	1071	1131	1051	1405	757	1081	1095.38	0.95	-117529	1109	1095	1088	1074	1067	1091	1070	83	324	100	690	1	1	83079783	887	-7.12	1.42	12	0.77	-150.00	752.00	3190	20240220	-66.52	970	20250212	10.10	1248	-14.42	20250220	970	10.10	20250212	3010	-64.52	20240509	970	10.10	20250212	3.50	N	207760	100	83 억	788430	N	N	6170	N	N
5	20250228	131022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1078	-3	5	-0.28	662139870	603534	185.48	1071	1131	1051	1405	757	1081	1097.10	0.95	-123212	1109	1095	1088	1074	1067	1091	1070	83	324	100	690	1	1	83079783	896	-7.19	1.43	12	0.73	-150.00	752.00	3190	20240220	-66.21	970	20250212	11.13	1248	-13.62	20250220	970	11.13	20250212	3010	-64.19	20240509	970	11.13	20250212	3.50	N	207760	100	83 억	788430	N	N	6170	N	N
6	20250228	121018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1105	24	2	2.22	479990732	437933	134.58	1071	1131	1051	1405	757	1081	1096.04	0.95	-80936	1109	1095	1088	1074	1067	1091	1070	83	324	100	690	1	1	83079783	918	-7.37	1.47	12	0.53	-150.00	752.00	3190	20240220	-65.36	970	20250212	13.92	1248	-11.46	20250220	970	13.92	20250212	3010	-63.29	20240509	970	13.92	20250212	3.50	N	207760	100	83 억	788430	N	N	6170	N	N
7	20250228	111020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1078	-3	5	-0.28	131746297	122575	37.67	1071	1090	1051	1405	757	1081	1074.82	0.95	-17191	1109	1095	1088	1074	1067	1091	1070	83	324	100	690	1	1	83079783	896	-7.19	1.43	12	0.15	-150.00	752.00	3190	20240220	-66.21	970	20250212	11.13	1248	-13.62	20250220	970	11.13	20250212	3010	-64.19	20240509	970	11.13	20250212	3.50	N	207760	100	83 억	788430	N	N	6170	N	N
8	20250228	101018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1082	1	2	0.09	113163235	105343	32.37	1071	1090	1051	1405	757	1081	1074.24	0.95	-11757	1109	1095	1088	1074	1067	1091	1070	83	324	100	690	1	1	83079783	899	-7.21	1.44	12	0.13	-150.00	752.00	3190	20240220	-66.08	970	20250212	11.55	1248	-13.30	20250220	970	11.55	20250212	3010	-64.05	20240509	970	11.55	20250212	3.50	N	207760	100	83 억	788430	N	N	6170	N	N
9	20250228	091022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1067	-14	5	-1.30	36269455	33992	10.45	1071	1080	1051	1405	757	1081	1067.00	0.95	-6265	1109	1095	1088	1074	1067	1091	1070	83	324	100	690	1	1	83079783	886	-7.11	1.42	12	0.04	-150.00	752.00	3190	20240220	-66.55	970	20250212	10.00	1248	-14.50	20250220	970	10.00	20250212	3010	-64.55	20240509	970	10.00	20250212	3.50	N	207760	100	83 억	788430	N	N	6170	N	N
10	20250227	161011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1081	-19	5	-1.73	349657084	321944	92.24	1082	1102	1081	1430	770	1100	1086.10	0.92	20778	1140	1120	1103	1083	1066	1111	1074	83	330	100	700	1	1	83079783	898	-7.21	1.44	12	0.39	-150.00	752.00	3190	20240220	-66.11	970	20250212	11.44	1248	-13.38	20250220	970	11.44	20250212	3010	-64.09	20240509	970	11.44	20250212	3.50	N	207760	100	83 억	767654	N	N	6170	N	N
11	20250227	151011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1086	-14	5	-1.27	319091401	293695	84.15	1082	1102	1082	1430	770	1100	1086.47	0.92	24982	1140	1120	1103	1083	1066	1111	1074	83	330	100	700	1	1	83079783	902	-7.24	1.44	12	0.35	-150.00	752.00	3190	20240220	-65.96	970	20250212	11.96	1248	-12.98	20250220	970	11.96	20250212	3010	-63.92	20240509	970	11.96	20250212	3.50	N	207760	100	83 억	767654	N	N	105	N	N
12	20250227	141014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1089	-11	5	-1.00	287470160	264533	75.79	1082	1102	1082	1430	770	1100	1086.71	0.92	25488	1140	1120	1103	1083	1066	1111	1074	83	330	100	700	1	1	83079783	905	-7.26	1.45	12	0.32	-150.00	752.00	3190	20240220	-65.86	970	20250212	12.27	1248	-12.74	20250220	970	12.27	20250212	3010	-63.82	20240509	970	12.27	20250212	3.50	N	207760	100	83 억	767654	N	N	105	N	N
13	20250227	131012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1086	-14	5	-1.27	255585230	235388	67.44	1082	1102	1082	1430	770	1100	1085.80	0.92	34600	1140	1120	1103	1083	1066	1111	1074	83	330	100	700	1	1	83079783	902	-7.24	1.44	12	0.28	-150.00	752.00	3190	20240220	-65.96	970	20250212	11.96	1248	-12.98	20250220	970	11.96	20250212	3010	-63.92	20240509	970	11.96	20250212	3.50	N	207760	100	83 억	767654	N	N	105	N	N
14	20250227	121009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1085	-15	5	-1.36	230025032	211884	60.71	1082	1102	1082	1430	770	1100	1085.62	0.92	25833	1140	1120	1103	1083	1066	1111	1074	83	330	100	700	1	1	83079783	901	-7.23	1.44	12	0.26	-150.00	752.00	3190	20240220	-65.99	970	20250212	11.86	1248	-13.06	20250220	970	11.86	20250212	3010	-63.95	20240509	970	11.86	20250212	3.50	N	207760	100	83 억	767654	N	N	105	N	N
15	20250227	111017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1086	-14	5	-1.27	191347572	176230	50.49	1082	1102	1082	1430	770	1100	1085.78	0.92	21527	1140	1120	1103	1083	1066	1111	1074	83	330	100	700	1	1	83079783	902	-7.24	1.44	12	0.21	-150.00	752.00	3190	20240220	-65.96	970	20250212	11.96	1248	-12.98	20250220	970	11.96	20250212	3010	-63.92	20240509	970	11.96	20250212	3.50	N	207760	100	83 억	767654	N	N	105	N	N
16	20250227	101043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1087	-13	5	-1.18	148580202	136785	39.19	1082	1102	1082	1430	770	1100	1086.23	0.92	22119	1140	1120	1103	1083	1066	1111	1074	83	330	100	700	1	1	83079783	903	-7.25	1.45	12	0.16	-150.00	752.00	3190	20240220	-65.92	970	20250212	12.06	1248	-12.90	20250220	970	12.06	20250212	3010	-63.89	20240509	970	12.06	20250212	3.50	N	207760	100	83 억	767654	N	N	105	N	N
17	20250227	091051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1093	-7	5	-0.64	52355765	48155	13.80	1082	1102	1082	1430	770	1100	1087.23	0.92	12554	1140	1120	1103	1083	1066	1111	1074	83	330	100	700	1	1	83079783	908	-7.29	1.45	12	0.06	-150.00	752.00	3190	20240220	-65.74	970	20250212	12.68	1248	-12.42	20250220	970	12.68	20250212	3010	-63.69	20240509	970	12.68	20250212	3.50	N	207760	100	83 억	767654	N	N	105	N	N
18	20250226	161011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	0	3	0.00	381234555	346255	74.12	1105	1123	1086	1430	770	1100	1101.02	0.87	44345	1154	1127	1110	1083	1066	1140	1096	83	330	100	700	1	1	83079783	914	-7.33	1.46	12	0.42	-150.00	752.00	3190	20240220	-65.52	970	20250212	13.40	1248	-11.86	20250220	970	13.40	20250212	3010	-63.46	20240509	970	13.40	20250212	3.56	N	207760	100	83 억	723082	N	N	105	N	N
19	20250226	151016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1102	2	2	0.18	347761847	315743	67.59	1105	1123	1086	1430	770	1100	1101.41	0.87	34207	1154	1127	1110	1083	1066	1140	1096	83	330	100	700	1	1	83079783	916	-7.35	1.47	12	0.38	-150.00	752.00	3190	20240220	-65.45	970	20250212	13.61	1248	-11.70	20250220	970	13.61	20250212	3010	-63.39	20240509	970	13.61	20250212	3.56	N	207760	100	83 억	723082	N	N	1250	N	N
20	20250226	141014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	-3	5	-0.27	294994719	267839	57.33	1105	1123	1086	1430	770	1100	1101.39	0.87	39891	1154	1127	1110	1083	1066	1140	1096	83	330	100	700	1	1	83079783	911	-7.31	1.46	12	0.32	-150.00	752.00	3190	20240220	-65.61	970	20250212	13.09	1248	-12.10	20250220	970	13.09	20250212	3010	-63.55	20240509	970	13.09	20250212	3.56	N	207760	100	83 억	723082	N	N	1250	N	N
21	20250226	131011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1096	-4	5	-0.36	282988666	256889	54.99	1105	1123	1086	1430	770	1100	1101.60	0.87	34631	1154	1127	1110	1083	1066	1140	1096	83	330	100	700	1	1	83079783	911	-7.31	1.46	12	0.31	-150.00	752.00	3190	20240220	-65.64	970	20250212	12.99	1248	-12.18	20250220	970	12.99	20250212	3010	-63.59	20240509	970	12.99	20250212	3.56	N	207760	100	83 억	723082	N	N	1250	N	N
22	20250226	121012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	-5	5	-0.45	243916547	221090	47.33	1105	1123	1090	1430	770	1100	1103.25	0.87	33328	1154	1127	1110	1083	1066	1140	1096	83	330	100	700	1	1	83079783	910	-7.30	1.46	12	0.27	-150.00	752.00	3190	20240220	-65.67	970	20250212	12.89	1248	-12.26	20250220	970	12.89	20250212	3010	-63.62	20240509	970	12.89	20250212	3.56	N	207760	100	83 억	723082	N	N	1250	N	N
23	20250226	111010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1108	8	2	0.73	155716288	140904	30.16	1105	1123	1090	1430	770	1100	1105.13	0.87	-3267	1154	1127	1110	1083	1066	1140	1096	83	330	100	700	1	1	83079783	921	-7.39	1.47	12	0.17	-150.00	752.00	3190	20240220	-65.27	970	20250212	14.23	1248	-11.22	20250220	970	14.23	20250212	3010	-63.19	20240509	970	14.23	20250212	3.56	N	207760	100	83 억	723082	N	N	1250	N	N
24	20250226	101008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1108	8	2	0.73	120707662	109239	23.38	1105	1123	1090	1430	770	1100	1105.00	0.87	9872	1154	1127	1110	1083	1066	1140	1096	83	330	100	700	1	1	83079783	921	-7.39	1.47	12	0.13	-150.00	752.00	3190	20240220	-65.27	970	20250212	14.23	1248	-11.22	20250220	970	14.23	20250212	3010	-63.19	20240509	970	14.23	20250212	3.56	N	207760	100	83 억	723082	N	N	1250	N	N
25	20250226	091018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1110	10	2	0.91	28983609	26211	5.61	1105	1117	1102	1430	770	1100	1105.83	0.87	4016	1154	1127	1110	1083	1066	1140	1096	83	330	100	700	1	1	83079783	922	-7.40	1.48	12	0.03	-150.00	752.00	3190	20240220	-65.20	970	20250212	14.43	1248	-11.06	20250220	970	14.43	20250212	3010	-63.12	20240509	970	14.43	20250212	3.56	N	207760	100	83 억	723082	N	N	1250	N	N
26	20250225	161004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	2	2	0.18	488475962	438027	84.67	1098	1137	1093	1427	769	1098	1115.30	0.95	-67907	1152	1124	1102	1074	1052	1139	1089	83	329	100	700	1	1	83079783	914	-7.33	1.46	12	0.53	-150.00	752.00	3190	20240220	-65.52	970	20250212	13.40	1248	-11.86	20250220	970	13.40	20250212	3010	-63.46	20240509	970	13.40	20250212	3.54	N	207760	100	83 억	790987	N	N	1250	N	N
27	20250225	151004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1105	7	2	0.64	440021178	394086	76.18	1098	1137	1093	1427	769	1098	1116.56	0.95	-74578	1152	1124	1102	1074	1052	1139	1089	83	329	100	700	1	1	83079783	918	-7.37	1.47	12	0.47	-150.00	752.00	3190	20240220	-65.36	970	20250212	13.92	1248	-11.46	20250220	970	13.92	20250212	3010	-63.29	20240509	970	13.92	20250212	3.54	N	207760	100	83 억	790987	N	N	113	N	N
28	20250225	141002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1115	17	2	1.55	405125782	362662	70.10	1098	1137	1093	1427	769	1098	1117.09	0.95	-59551	1152	1124	1102	1074	1052	1139	1089	83	329	100	700	1	1	83079783	926	-7.43	1.48	12	0.44	-150.00	752.00	3190	20240220	-65.05	970	20250212	14.95	1248	-10.66	20250220	970	14.95	20250212	3010	-62.96	20240509	970	14.95	20250212	3.54	N	207760	100	83 억	790987	N	N	113	N	N
29	20250225	131008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1117	19	2	1.73	382924160	342775	66.26	1098	1137	1093	1427	769	1098	1117.13	0.95	-49961	1152	1124	1102	1074	1052	1139	1089	83	329	100	700	1	1	83079783	928	-7.45	1.49	12	0.41	-150.00	752.00	3190	20240220	-64.98	970	20250212	15.15	1248	-10.50	20250220	970	15.15	20250212	3010	-62.89	20240509	970	15.15	20250212	3.54	N	207760	100	83 억	790987	N	N	113	N	N
30	20250225	121004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1116	18	2	1.64	348773354	312248	60.36	1098	1137	1093	1427	769	1098	1116.98	0.95	-45426	1152	1124	1102	1074	1052	1139	1089	83	329	100	700	1	1	83079783	927	-7.44	1.48	12	0.38	-150.00	752.00	3190	20240220	-65.02	970	20250212	15.05	1248	-10.58	20250220	970	15.05	20250212	3010	-62.92	20240509	970	15.05	20250212	3.54	N	207760	100	83 억	790987	N	N	113	N	N
31	20250225	111003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1111	13	2	1.18	279265244	249695	48.27	1098	1137	1093	1427	769	1098	1118.43	0.95	-59141	1152	1124	1102	1074	1052	1139	1089	83	329	100	700	1	1	83079783	923	-7.41	1.48	12	0.30	-150.00	752.00	3190	20240220	-65.17	970	20250212	14.54	1248	-10.98	20250220	970	14.54	20250212	3010	-63.09	20240509	970	14.54	20250212	3.54	N	207760	100	83 억	790987	N	N	113	N	N
32	20250225	101001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1121	23	2	2.09	223754103	199714	38.60	1098	1137	1093	1427	769	1098	1120.37	0.95	-28037	1152	1124	1102	1074	1052	1139	1089	83	329	100	700	1	1	83079783	931	-7.47	1.49	12	0.24	-150.00	752.00	3190	20240220	-64.86	970	20250212	15.57	1248	-10.18	20250220	970	15.57	20250212	3010	-62.76	20240509	970	15.57	20250212	3.54	N	207760	100	83 억	790987	N	N	113	N	N
33	20250225	091008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1103	5	2	0.46	16435373	14971	2.89	1098	1103	1093	1427	769	1098	1097.81	0.95	-5353	1152	1124	1102	1074	1052	1139	1089	83	329	100	700	1	1	83079783	916	-7.35	1.47	12	0.02	-150.00	752.00	3190	20240220	-65.42	970	20250212	13.71	1248	-11.62	20250220	970	13.71	20250212	3010	-63.36	20240509	970	13.71	20250212	3.54	N	207760	100	83 억	790987	N	N	113	N	N
34	20250224	160956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1098	-21	5	-1.88	562111288	509972	50.78	1090	1130	1080	1454	784	1119	1102.24	0.89	50951	1188	1153	1130	1095	1072	1142	1084	83	335	100	710	1	1	83079783	912	-7.32	1.46	12	0.61	-150.00	752.00	3190	20240220	-65.58	970	20250212	13.20	1248	-12.02	20250220	970	13.20	20250212	3010	-63.52	20240509	970	13.20	20250212	3.28	N	207760	100	83 억	738111	N	N	113	N	N
35	20250224	150955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1112	-7	5	-0.63	541934937	491654	48.95	1090	1130	1080	1454	784	1119	1102.27	0.89	48898	1188	1153	1130	1095	1072	1142	1084	83	335	100	710	1	1	83079783	924	-7.41	1.48	12	0.59	-150.00	752.00	3190	20240220	-65.14	970	20250212	14.64	1248	-10.90	20250220	970	14.64	20250212	3010	-63.06	20240509	970	14.64	20250212	3.28	N	207760	100	83 억	738111	N	N	4084	N	N
36	20250224	140954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1101	-18	5	-1.61	498029203	451758	44.98	1090	1130	1080	1454	784	1119	1102.42	0.89	36800	1188	1153	1130	1095	1072	1142	1084	83	335	100	710	1	1	83079783	915	-7.34	1.46	12	0.54	-150.00	752.00	3190	20240220	-65.49	970	20250212	13.51	1248	-11.78	20250220	970	13.51	20250212	3010	-63.42	20240509	970	13.51	20250212	3.28	N	207760	100	83 억	738111	N	N	4084	N	N
37	20250224	130956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1109	-10	5	-0.89	432967221	392763	39.11	1090	1130	1080	1454	784	1119	1102.36	0.89	20164	1188	1153	1130	1095	1072	1142	1084	83	335	100	710	1	1	83079783	921	-7.39	1.47	12	0.47	-150.00	752.00	3190	20240220	-65.24	970	20250212	14.33	1248	-11.14	20250220	970	14.33	20250212	3010	-63.16	20240509	970	14.33	20250212	3.28	N	207760	100	83 억	738111	N	N	4084	N	N
38	20250224	120952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1122	3	2	0.27	404818815	367494	36.59	1090	1130	1080	1454	784	1119	1101.57	0.89	19999	1188	1153	1130	1095	1072	1142	1084	83	335	100	710	1	1	83079783	932	-7.48	1.49	12	0.44	-150.00	752.00	3190	20240220	-64.83	970	20250212	15.67	1248	-10.10	20250220	970	15.67	20250212	3010	-62.72	20240509	970	15.67	20250212	3.28	N	207760	100	83 억	738111	N	N	4084	N	N
39	20250224	110950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1103	-16	5	-1.43	365614259	332283	33.09	1090	1130	1080	1454	784	1119	1100.31	0.89	35648	1188	1153	1130	1095	1072	1142	1084	83	335	100	710	1	1	83079783	916	-7.35	1.47	12	0.40	-150.00	752.00	3190	20240220	-65.42	970	20250212	13.71	1248	-11.62	20250220	970	13.71	20250212	3010	-63.36	20240509	970	13.71	20250212	3.28	N	207760	100	83 억	738111	N	N	4084	N	N
40	20250224	100951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1097	-22	5	-1.97	233689367	213926	21.30	1090	1112	1080	1454	784	1119	1092.38	0.89	39161	1188	1153	1130	1095	1072	1142	1084	83	335	100	710	1	1	83079783	911	-7.31	1.46	12	0.26	-150.00	752.00	3190	20240220	-65.61	970	20250212	13.09	1248	-12.10	20250220	970	13.09	20250212	3010	-63.55	20240509	970	13.09	20250212	3.28	N	207760	100	83 억	738111	N	N	4084	N	N
41	20250224	090958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1091	-28	5	-2.50	69332315	63273	6.30	1090	1112	1080	1454	784	1119	1095.76	0.89	3146	1188	1153	1130	1095	1072	1142	1084	83	335	100	710	1	1	83079783	906	-7.27	1.45	12	0.08	-150.00	752.00	3190	20240220	-65.80	970	20250212	12.47	1248	-12.58	20250220	970	12.47	20250212	3010	-63.75	20240509	970	12.47	20250212	3.28	N	207760	100	83 억	738111	N	N	4084	N	N
42	20250221	160948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1119	-24	5	-2.10	1132470965	999399	9.54	1141	1165	1107	1485	801	1143	1133.14	0.84	35916	1323	1232	1157	1066	991	1278	1112	83	342	100	730	1	1	83079783	930	-7.46	1.49	12	1.20	-150.00	752.00	3190	20240220	-64.92	970	20250212	15.36	1248	-10.34	20250220	970	15.36	20250212	3070	-63.55	20240221	970	15.36	20250212	3.35	N	207760	100	83 억	701860	N	N	4084	N	N
43	20250221	150952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1126	-17	5	-1.49	1094744360	965695	9.22	1141	1165	1107	1485	801	1143	1133.62	0.84	32739	1323	1232	1157	1066	991	1278	1112	83	342	100	730	1	1	83079783	935	-7.51	1.50	12	1.16	-150.00	752.00	3190	20240220	-64.70	970	20250212	16.08	1248	-9.78	20250220	970	16.08	20250212	3070	-63.32	20240221	970	16.08	20250212	3.35	N	207760	100	83 억	701860	N	N	19709	N	N
44	20250221	140952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1113	-30	5	-2.62	1030899959	908774	8.67	1141	1165	1107	1485	801	1143	1134.38	0.84	21428	1323	1232	1157	1066	991	1278	1112	83	342	100	730	1	1	83079783	925	-7.42	1.48	12	1.09	-150.00	752.00	3190	20240220	-65.11	970	20250212	14.74	1248	-10.82	20250220	970	14.74	20250212	3070	-63.75	20240221	970	14.74	20250212	3.35	N	207760	100	83 억	701860	N	N	19709	N	N
45	20250221	130950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1129	-14	5	-1.22	879197341	772882	7.38	1141	1165	1118	1485	801	1143	1137.55	0.84	3523	1323	1232	1157	1066	991	1278	1112	83	342	100	730	1	1	83079783	938	-7.53	1.50	12	0.93	-150.00	752.00	3190	20240220	-64.61	970	20250212	16.39	1248	-9.54	20250220	970	16.39	20250212	3070	-63.22	20240221	970	16.39	20250212	3.35	N	207760	100	83 억	701860	N	N	19709	N	N
46	20250221	120951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1130	-13	5	-1.14	835831118	734406	7.01	1141	1165	1118	1485	801	1143	1138.10	0.84	-13258	1323	1232	1157	1066	991	1278	1112	83	342	100	730	1	1	83079783	939	-7.53	1.50	12	0.88	-150.00	752.00	3190	20240220	-64.58	970	20250212	16.49	1248	-9.46	20250220	970	16.49	20250212	3070	-63.19	20240221	970	16.49	20250212	3.35	N	207760	100	83 억	701860	N	N	19709	N	N
47	20250221	110947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1127	-16	5	-1.40	770394373	676557	6.46	1141	1165	1118	1485	801	1143	1138.69	0.84	4229	1323	1232	1157	1066	991	1278	1112	83	342	100	730	1	1	83079783	936	-7.51	1.50	12	0.81	-150.00	752.00	3190	20240220	-64.67	970	20250212	16.19	1248	-9.70	20250220	970	16.19	20250212	3070	-63.29	20240221	970	16.19	20250212	3.35	N	207760	100	83 억	701860	N	N	19709	N	N
48	20250221	100949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1128	-15	5	-1.31	707690468	621048	5.93	1141	1165	1118	1485	801	1143	1139.50	0.84	-3068	1323	1232	1157	1066	991	1278	1112	83	342	100	730	1	1	83079783	937	-7.52	1.50	12	0.75	-150.00	752.00	3190	20240220	-64.64	970	20250212	16.29	1248	-9.62	20250220	970	16.29	20250212	3070	-63.26	20240221	970	16.29	20250212	3.35	N	207760	100	83 억	701860	N	N	19709	N	N
49	20250221	090952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1125	-18	5	-1.57	175396792	155107	1.48	1141	1141	1124	1485	801	1143	1130.73	0.84	13591	1323	1232	1157	1066	991	1278	1112	83	342	100	730	1	1	83079783	935	-7.50	1.50	12	0.19	-150.00	752.00	3190	20240220	-64.73	970	20250212	15.98	1248	-9.86	20250220	970	15.98	20250212	3070	-63.36	20240221	970	15.98	20250212	3.35	N	207760	100	83 억	701860	N	N	19709	N	N
50	20250220	160945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1143	87	2	8.24	12353877503	10432269	3157.93	1082	1248	1082	1372	740	1056	1184.20	0.93	-74007	1089	1072	1051	1034	1013	1062	1024	83	316	100	670	1	1	83079783	950	-7.62	1.52	12	12.56	-150.00	752.00	3190	20240220	-64.17	970	20250212	17.84	1248	-8.41	20250220	970	17.84	20250212	3190	-64.17	20240220	970	17.84	20250212	3.07	N	207760	100	83 억	771949	N	N	19709	N	N
51	20250220	150948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1136	80	2	7.58	12212450214	10308176	3120.36	1082	1248	1082	1372	740	1056	1184.73	0.93	-88081	1089	1072	1051	1034	1013	1062	1024	83	316	100	670	1	1	83079783	944	-7.57	1.51	12	12.41	-150.00	752.00	3190	20240220	-64.39	970	20250212	17.11	1248	-8.97	20250220	970	17.11	20250212	3190	-64.39	20240220	970	17.11	20250212	3.07	N	207760	100	83 억	771949	N	N	460	N	N
52	20250220	140948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1140	84	2	7.95	11977613119	10100986	3057.64	1082	1248	1082	1372	740	1056	1185.79	0.93	-102444	1089	1072	1051	1034	1013	1062	1024	83	316	100	670	1	1	83079783	947	-7.60	1.52	12	12.16	-150.00	752.00	3190	20240220	-64.26	970	20250212	17.53	1248	-8.65	20250220	970	17.53	20250212	3190	-64.26	20240220	970	17.53	20250212	3.07	N	207760	100	83 억	771949	N	N	460	N	N
53	20250220	130944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1154	98	2	9.28	11472731256	9663272	2925.14	1082	1248	1082	1372	740	1056	1187.25	0.93	-97135	1089	1072	1051	1034	1013	1062	1024	83	316	100	670	1	1	83079783	959	-7.69	1.53	12	11.63	-150.00	752.00	3190	20240220	-63.82	970	20250212	18.97	1248	-7.53	20250220	970	18.97	20250212	3190	-63.82	20240220	970	18.97	20250212	3.07	N	207760	100	83 억	771949	N	N	460	N	N
54	20250220	120946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1148	92	2	8.71	11047851290	9296237	2814.04	1082	1248	1082	1372	740	1056	1188.42	0.93	10940	1089	1072	1051	1034	1013	1062	1024	83	316	100	670	1	1	83079783	954	-7.65	1.53	12	11.19	-150.00	752.00	3190	20240220	-64.01	970	20250212	18.35	1248	-8.01	20250220	970	18.35	20250212	3190	-64.01	20240220	970	18.35	20250212	3.07	N	207760	100	83 억	771949	N	N	460	N	N
55	20250220	110946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1193	137	2	12.97	10097391666	8482595	2567.74	1082	1248	1082	1372	740	1056	1190.37	0.93	-659	1089	1072	1051	1034	1013	1062	1024	83	316	100	670	1	1	83079783	991	-7.95	1.59	12	10.21	-150.00	752.00	3190	20240220	-62.60	970	20250212	22.99	1248	-4.41	20250220	970	22.99	20250212	3190	-62.60	20240220	970	22.99	20250212	3.07	N	207760	100	83 억	771949	N	N	460	N	N
56	20250220	100945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1195	139	2	13.16	4626050059	3976072	1203.59	1082	1218	1082	1372	740	1056	1163.47	0.93	48275	1089	1072	1051	1034	1013	1062	1024	83	316	100	670	1	1	83079783	993	-7.97	1.59	12	4.79	-150.00	752.00	3190	20240220	-62.54	970	20250212	23.20	1238	-3.47	20250107	970	23.20	20250212	3190	-62.54	20240220	970	23.20	20250212	3.07	N	207760	100	83 억	771949	N	N	460	N	N
57	20250220	090949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1138	82	2	7.77	1497357125	1308219	396.01	1082	1190	1082	1372	740	1056	1144.58	0.93	-101260	1089	1072	1051	1034	1013	1062	1024	83	316	100	670	1	1	83079783	945	-7.59	1.51	12	1.57	-150.00	752.00	3190	20240220	-64.33	970	20250212	17.32	1238	-8.08	20250107	970	17.32	20250212	3190	-64.33	20240220	970	17.32	20250212	3.07	N	207760	100	83 억	771949	N	N	460	N	N
58	20250219	160941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1056	-7	5	-0.66	347264612	329246	10.73	1063	1068	1030	1381	745	1063	1054.73	0.84	78403	1236	1149	1092	1005	948	1193	1049	83	318	100	680	1	1	83079783	877	-7.04	1.40	12	0.40	-150.00	752.00	3190	20240220	-66.90	970	20250212	8.87	1238	-14.70	20250107	970	8.87	20250212	3190	-66.90	20240220	970	8.87	20250212	3.10	N	207760	100	83 억	693890	N	N	460	N	N
59	20250219	150945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1057	-6	5	-0.56	318367680	301874	9.84	1063	1068	1030	1381	745	1063	1054.64	0.84	78913	1236	1149	1092	1005	948	1193	1049	83	318	100	680	1	1	83079783	878	-7.05	1.41	12	0.36	-150.00	752.00	3190	20240220	-66.87	970	20250212	8.97	1238	-14.62	20250107	970	8.97	20250212	3190	-66.87	20240220	970	8.97	20250212	3.10	N	207760	100	83 억	693890	N	N	0	N	N
60	20250219	140941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1058	-5	5	-0.47	292714495	277584	9.05	1063	1068	1030	1381	745	1063	1054.51	0.84	63478	1236	1149	1092	1005	948	1193	1049	83	318	100	680	1	1	83079783	879	-7.05	1.41	12	0.33	-150.00	752.00	3190	20240220	-66.83	970	20250212	9.07	1238	-14.54	20250107	970	9.07	20250212	3190	-66.83	20240220	970	9.07	20250212	3.10	N	207760	100	83 억	693890	N	N	0	N	N
61	20250219	130942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1057	-6	5	-0.56	261423366	247860	8.08	1063	1068	1030	1381	745	1063	1054.72	0.84	53860	1236	1149	1092	1005	948	1193	1049	83	318	100	680	1	1	83079783	878	-7.05	1.41	12	0.30	-150.00	752.00	3190	20240220	-66.87	970	20250212	8.97	1238	-14.62	20250107	970	8.97	20250212	3190	-66.87	20240220	970	8.97	20250212	3.10	N	207760	100	83 억	693890	N	N	0	N	N
62	20250219	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1058	-5	5	-0.47	219450118	208065	6.78	1063	1068	1030	1381	745	1063	1054.72	0.84	41826	1236	1149	1092	1005	948	1193	1049	83	318	100	680	1	1	83079783	879	-7.05	1.41	12	0.25	-150.00	752.00	3190	20240220	-66.83	970	20250212	9.07	1238	-14.54	20250107	970	9.07	20250212	3190	-66.83	20240220	970	9.07	20250212	3.10	N	207760	100	83 억	693890	N	N	0	N	N
63	20250219	110942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1062	-1	5	-0.09	167684441	159145	5.19	1063	1068	1030	1381	745	1063	1053.66	0.84	39523	1236	1149	1092	1005	948	1193	1049	83	318	100	680	1	1	83079783	882	-7.08	1.41	12	0.19	-150.00	752.00	3190	20240220	-66.71	970	20250212	9.48	1238	-14.22	20250107	970	9.48	20250212	3190	-66.71	20240220	970	9.48	20250212	3.10	N	207760	100	83 억	693890	N	N	0	N	N
64	20250219	100943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1060	-3	5	-0.28	135083113	128284	4.18	1063	1068	1030	1381	745	1063	1053.00	0.84	38301	1236	1149	1092	1005	948	1193	1049	83	318	100	680	1	1	83079783	881	-7.07	1.41	12	0.15	-150.00	752.00	3190	20240220	-66.77	970	20250212	9.28	1238	-14.38	20250107	970	9.28	20250212	3190	-66.77	20240220	970	9.28	20250212	3.10	N	207760	100	83 억	693890	N	N	0	N	N
65	20250219	090943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1067	4	2	0.38	13531140	12706	0.41	1063	1068	1063	1381	745	1063	1064.94	0.84	611	1236	1149	1092	1005	948	1193	1049	83	318	100	680	1	1	83079783	886	-7.11	1.42	12	0.02	-150.00	752.00	3190	20240220	-66.55	970	20250212	10.00	1238	-13.81	20250107	970	10.00	20250212	3190	-66.55	20240220	970	10.00	20250212	3.10	N	207760	100	83 억	693890	N	N	0	N	N
66	20250218	160939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1063	39	2	3.81	3377382079	3049683	2473.87	1043	1179	1035	1331	717	1024	1107.49	1.22	-321268	1040	1032	1016	1008	992	1036	1012	83	307	100	650	1	1	83079783	883	-7.09	1.41	12	3.67	-150.00	752.00	3190	20240220	-66.68	970	20250212	9.59	1238	-14.14	20250107	970	9.59	20250212	3190	-66.68	20240220	970	9.59	20250212	3.11	N	207760	100	83 억	1014347	N	N	0	N	N
67	20250218	150941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1060	36	2	3.52	3303074700	2979625	2417.04	1043	1179	1035	1331	717	1024	1108.55	1.22	-322752	1040	1032	1016	1008	992	1036	1012	83	307	100	650	1	1	83079783	881	-7.07	1.41	12	3.59	-150.00	752.00	3190	20240220	-66.77	970	20250212	9.28	1238	-14.38	20250107	970	9.28	20250212	3190	-66.77	20240220	970	9.28	20250212	3.11	N	207760	100	83 억	1014347	N	N	0	N	N
68	20250218	140941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1063	39	2	3.81	3268897799	2947388	2390.89	1043	1179	1035	1331	717	1024	1109.08	1.22	-324946	1040	1032	1016	1008	992	1036	1012	83	307	100	650	1	1	83079783	883	-7.09	1.41	12	3.55	-150.00	752.00	3190	20240220	-66.68	970	20250212	9.59	1238	-14.14	20250107	970	9.59	20250212	3190	-66.68	20240220	970	9.59	20250212	3.11	N	207760	100	83 억	1014347	N	N	0	N	N
69	20250218	130938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1060	36	2	3.52	3165091391	2849546	2311.52	1043	1179	1035	1331	717	1024	1110.74	1.22	-319717	1040	1032	1016	1008	992	1036	1012	83	307	100	650	1	1	83079783	881	-7.07	1.41	12	3.43	-150.00	752.00	3190	20240220	-66.77	970	20250212	9.28	1238	-14.38	20250107	970	9.28	20250212	3190	-66.77	20240220	970	9.28	20250212	3.11	N	207760	100	83 억	1014347	N	N	0	N	N
70	20250218	120941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1068	44	2	4.30	3113348652	2800800	2271.98	1043	1179	1035	1331	717	1024	1111.59	1.22	-312306	1040	1032	1016	1008	992	1036	1012	83	307	100	650	1	1	83079783	887	-7.12	1.42	12	3.37	-150.00	752.00	3190	20240220	-66.52	970	20250212	10.10	1238	-13.73	20250107	970	10.10	20250212	3190	-66.52	20240220	970	10.10	20250212	3.11	N	207760	100	83 억	1014347	N	N	0	N	N
71	20250218	110938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1062	38	2	3.71	2991059600	2685670	2178.58	1043	1179	1035	1331	717	1024	1113.71	1.22	-311103	1040	1032	1016	1008	992	1036	1012	83	307	100	650	1	1	83079783	882	-7.08	1.41	12	3.23	-150.00	752.00	3190	20240220	-66.71	970	20250212	9.48	1238	-14.22	20250107	970	9.48	20250212	3190	-66.71	20240220	970	9.48	20250212	3.11	N	207760	100	83 억	1014347	N	N	0	N	N
72	20250218	100938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1067	43	2	4.20	2809563938	2515758	2040.75	1043	1179	1035	1331	717	1024	1116.79	1.22	-272480	1040	1032	1016	1008	992	1036	1012	83	307	100	650	1	1	83079783	886	-7.11	1.42	12	3.03	-150.00	752.00	3190	20240220	-66.55	970	20250212	10.00	1238	-13.81	20250107	970	10.00	20250212	3190	-66.55	20240220	970	10.00	20250212	3.11	N	207760	100	83 억	1014347	N	N	0	N	N
73	20250218	090942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1147	123	2	12.01	562409453	513286	416.37	1043	1147	1035	1331	717	1024	1095.70	1.22	42129	1040	1032	1016	1008	992	1036	1012	83	307	100	650	1	1	83079783	953	-7.65	1.53	12	0.62	-150.00	752.00	3190	20240220	-64.04	970	20250212	18.25	1238	-7.35	20250107	970	18.25	20250212	3190	-64.04	20240220	970	18.25	20250212	3.11	N	207760	100	83 억	1014347	Y	N	0	N	N
74	20250217	160938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1024	10	2	0.99	122904609	121019	66.25	1014	1024	1000	1318	710	1014	1015.58	1.17	38985	1038	1025	1011	998	984	1032	1005	83	304	100	640	1	1	83079783	851	-6.83	1.36	12	0.15	-150.00	752.00	3190	20240220	-67.90	970	20250212	5.57	1238	-17.29	20250107	970	5.57	20250212	3190	-67.90	20240220	970	5.57	20250212	3.10	N	207760	100	83 억	975473	N	N	290	N	N
75	20250217	150937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1024	10	2	0.99	112311806	110660	60.58	1014	1024	1000	1318	710	1014	1014.93	1.17	37923	1038	1025	1011	998	984	1032	1005	83	304	100	640	1	1	83079783	851	-6.83	1.36	12	0.13	-150.00	752.00	3190	20240220	-67.90	970	20250212	5.57	1238	-17.29	20250107	970	5.57	20250212	3190	-67.90	20240220	970	5.57	20250212	3.10	N	207760	100	83 억	975473	N	N	290	N	N
76	20250217	140935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1017	3	2	0.30	65957135	65281	35.74	1014	1017	1000	1318	710	1014	1010.36	1.17	7527	1038	1025	1011	998	984	1032	1005	83	304	100	640	1	1	83079783	845	-6.78	1.35	12	0.08	-150.00	752.00	3190	20240220	-68.12	970	20250212	4.85	1238	-17.85	20250107	970	4.85	20250212	3190	-68.12	20240220	970	4.85	20250212	3.10	N	207760	100	83 억	975473	N	N	290	N	N
77	20250217	130940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1013	-1	5	-0.10	51447388	50949	27.89	1014	1017	1000	1318	710	1014	1009.78	1.17	3981	1038	1025	1011	998	984	1032	1005	83	304	100	640	1	1	83079783	842	-6.75	1.35	12	0.06	-150.00	752.00	3190	20240220	-68.24	970	20250212	4.43	1238	-18.17	20250107	970	4.43	20250212	3190	-68.24	20240220	970	4.43	20250212	3.10	N	207760	100	83 억	975473	N	N	290	N	N
78	20250217	120939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	1	2	0.10	38100798	37751	20.67	1014	1017	1000	1318	710	1014	1009.27	1.17	5494	1038	1025	1011	998	984	1032	1005	83	304	100	640	1	1	83079783	843	-6.77	1.35	12	0.05	-150.00	752.00	3190	20240220	-68.18	970	20250212	4.64	1238	-18.01	20250107	970	4.64	20250212	3190	-68.18	20240220	970	4.64	20250212	3.10	N	207760	100	83 억	975473	N	N	290	N	N
79	20250217	110938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1014	0	3	0.00	27859578	27646	15.13	1014	1017	1000	1318	710	1014	1007.73	1.17	1900	1038	1025	1011	998	984	1032	1005	83	304	100	640	1	1	83079783	842	-6.76	1.35	12	0.03	-150.00	752.00	3190	20240220	-68.21	970	20250212	4.54	1238	-18.09	20250107	970	4.54	20250212	3190	-68.21	20240220	970	4.54	20250212	3.10	N	207760	100	83 억	975473	N	N	290	N	N
80	20250217	100935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1014	0	3	0.00	25326939	25152	13.77	1014	1014	1000	1318	710	1014	1006.96	1.17	1493	1038	1025	1011	998	984	1032	1005	83	304	100	640	1	1	83079783	842	-6.76	1.35	12	0.03	-150.00	752.00	3190	20240220	-68.21	970	20250212	4.54	1238	-18.09	20250107	970	4.54	20250212	3190	-68.21	20240220	970	4.54	20250212	3.10	N	207760	100	83 억	975473	N	N	290	N	N
81	20250217	090938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1011	-3	5	-0.30	11343650	11246	6.16	1014	1014	1000	1318	710	1014	1008.68	1.17	1967	1038	1025	1011	998	984	1032	1005	83	304	100	640	1	1	83079783	840	-6.74	1.34	12	0.01	-150.00	752.00	3190	20240220	-68.31	970	20250212	4.23	1238	-18.34	20250107	970	4.23	20250212	3190	-68.31	20240220	970	4.23	20250212	3.10	N	207760	100	83 억	975473	N	N	290	N	N
82	20250214	160932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1014	16	2	1.60	183672906	181653	117.86	999	1024	997	1297	699	998	1011.11	1.15	23124	1040	1019	1006	985	972	1029	995	83	299	100	630	1	1	83079783	842	-6.76	1.35	12	0.22	-150.00	752.00	3190	20240220	-68.21	970	20250212	4.54	1238	-18.09	20250107	970	4.54	20250212	3190	-68.21	20240220	970	4.54	20250212	3.10	N	207760	100	83 억	951989	N	N	290	N	N
83	20250214	150931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1017	19	2	1.90	180477225	178504	115.82	999	1024	997	1297	699	998	1011.05	1.15	24226	1040	1019	1006	985	972	1029	995	83	299	100	630	1	1	83079783	845	-6.78	1.35	12	0.21	-150.00	752.00	3190	20240220	-68.12	970	20250212	4.85	1238	-17.85	20250107	970	4.85	20250212	3190	-68.12	20240220	970	4.85	20250212	3.10	N	207760	100	83 억	951989	N	N	1074	N	N
84	20250214	140932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	20	2	2.00	154593002	153044	99.30	999	1023	997	1297	699	998	1010.12	1.15	37499	1040	1019	1006	985	972	1029	995	83	299	100	630	1	1	83079783	846	-6.79	1.35	12	0.18	-150.00	752.00	3190	20240220	-68.09	970	20250212	4.95	1238	-17.77	20250107	970	4.95	20250212	3190	-68.09	20240220	970	4.95	20250212	3.10	N	207760	100	83 억	951989	N	N	1074	N	N
85	20250214	130935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1023	25	2	2.51	137128047	135912	88.18	999	1023	997	1297	699	998	1008.95	1.15	35885	1040	1019	1006	985	972	1029	995	83	299	100	630	1	1	83079783	850	-6.82	1.36	12	0.16	-150.00	752.00	3190	20240220	-67.93	970	20250212	5.46	1238	-17.37	20250107	970	5.46	20250212	3190	-67.93	20240220	970	5.46	20250212	3.10	N	207760	100	83 억	951989	N	N	1074	N	N
86	20250214	120931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	20	2	2.00	110370285	109682	71.17	999	1018	997	1297	699	998	1006.28	1.15	13643	1040	1019	1006	985	972	1029	995	83	299	100	630	1	1	83079783	846	-6.79	1.35	12	0.13	-150.00	752.00	3190	20240220	-68.09	970	20250212	4.95	1238	-17.77	20250107	970	4.95	20250212	3190	-68.09	20240220	970	4.95	20250212	3.10	N	207760	100	83 억	951989	N	N	1074	N	N
87	20250214	110927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	12	2	1.20	78134824	77828	50.50	999	1010	997	1297	699	998	1003.94	1.15	-8407	1040	1019	1006	985	972	1029	995	83	299	100	630	1	1	83079783	839	-6.73	1.34	12	0.09	-150.00	752.00	3190	20240220	-68.34	970	20250212	4.12	1238	-18.42	20250107	970	4.12	20250212	3190	-68.34	20240220	970	4.12	20250212	3.10	N	207760	100	83 억	951989	N	N	1074	N	N
88	20250214	100929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1004	6	2	0.60	43804204	43699	28.35	999	1009	997	1297	699	998	1002.41	1.15	5458	1040	1019	1006	985	972	1029	995	83	299	100	630	1	1	83079783	834	-6.69	1.34	12	0.05	-150.00	752.00	3190	20240220	-68.53	970	20250212	3.51	1238	-18.90	20250107	970	3.51	20250212	3190	-68.53	20240220	970	3.51	20250212	3.10	N	207760	100	83 억	951989	N	N	1074	N	N
89	20250214	090933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1000	2	2	0.20	9068460	9072	5.89	999	1002	999	1297	699	998	999.61	1.15	3121	1040	1019	1006	985	972	1029	995	83	299	100	630	1	1	83079783	831	-6.67	1.33	12	0.01	-150.00	752.00	3190	20240220	-68.65	970	20250212	3.09	1238	-19.22	20250107	970	3.09	20250212	3190	-68.65	20240220	970	3.09	20250212	3.10	N	207760	100	83 억	951989	N	N	1074	N	N
90	20250213	160924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	998	-1	5	-0.10	150554929	149853	66.34	997	1027	993	1298	700	999	1004.69	1.13	10848	1037	1018	994	975	951	1006	963	83	299	100	630	1	1	83079783	829	-6.65	1.33	12	0.18	-150.00	752.00	3190	20240220	-68.71	970	20250212	2.89	1238	-19.39	20250107	970	2.89	20250212	3190	-68.71	20240220	970	2.89	20250212	3.10	N	207760	100	83 억	942026	N	N	1074	N	N
91	20250213	150924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1011	12	2	1.20	141167117	140488	62.20	997	1027	993	1298	700	999	1004.83	1.13	11915	1037	1018	994	975	951	1006	963	83	299	100	630	1	1	83079783	840	-6.74	1.34	12	0.17	-150.00	752.00	3190	20240220	-68.31	970	20250212	4.23	1238	-18.34	20250107	970	4.23	20250212	3190	-68.31	20240220	970	4.23	20250212	3.10	N	207760	100	83 억	942026	N	N	0	N	N
92	20250213	140922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1013	14	2	1.40	137520498	136866	60.59	997	1027	993	1298	700	999	1004.78	1.13	11441	1037	1018	994	975	951	1006	963	83	299	100	630	1	1	83079783	842	-6.75	1.35	12	0.16	-150.00	752.00	3190	20240220	-68.24	970	20250212	4.43	1238	-18.17	20250107	970	4.43	20250212	3190	-68.24	20240220	970	4.43	20250212	3.10	N	207760	100	83 억	942026	N	N	0	N	N
93	20250213	130923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1004	5	2	0.50	117367725	116936	51.77	997	1027	993	1298	700	999	1003.69	1.13	5657	1037	1018	994	975	951	1006	963	83	299	100	630	1	1	83079783	834	-6.69	1.34	12	0.14	-150.00	752.00	3190	20240220	-68.53	970	20250212	3.51	1238	-18.90	20250107	970	3.51	20250212	3190	-68.53	20240220	970	3.51	20250212	3.10	N	207760	100	83 억	942026	N	N	0	N	N
94	20250213	120922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1003	4	2	0.40	107590133	107186	47.45	997	1027	993	1298	700	999	1003.77	1.13	2644	1037	1018	994	975	951	1006	963	83	299	100	630	1	1	83079783	833	-6.69	1.33	12	0.13	-150.00	752.00	3190	20240220	-68.56	970	20250212	3.40	1238	-18.98	20250107	970	3.40	20250212	3190	-68.56	20240220	970	3.40	20250212	3.10	N	207760	100	83 억	942026	N	N	0	N	N
95	20250213	110921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1001	2	2	0.20	102368207	101958	45.14	997	1027	993	1298	700	999	1004.02	1.13	3822	1037	1018	994	975	951	1006	963	83	299	100	630	1	1	83079783	832	-6.67	1.33	12	0.12	-150.00	752.00	3190	20240220	-68.62	970	20250212	3.20	1238	-19.14	20250107	970	3.20	20250212	3190	-68.62	20240220	970	3.20	20250212	3.10	N	207760	100	83 억	942026	N	N	0	N	N
96	20250213	100922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1008	9	2	0.90	79321855	78922	34.94	997	1027	993	1298	700	999	1005.07	1.13	4324	1037	1018	994	975	951	1006	963	83	299	100	630	1	1	83079783	837	-6.72	1.34	12	0.09	-150.00	752.00	3190	20240220	-68.40	970	20250212	3.92	1238	-18.58	20250107	970	3.92	20250212	3190	-68.40	20240220	970	3.92	20250212	3.10	N	207760	100	83 억	942026	N	N	0	N	N
97	20250213	090918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	21	2	2.10	19122691	18939	8.38	997	1027	997	1298	700	999	1009.70	1.13	11040	1037	1018	994	975	951	1006	963	83	299	100	630	1	1	83079783	847	-6.80	1.36	12	0.02	-150.00	752.00	3190	20240220	-68.03	970	20250212	5.15	1238	-17.61	20250107	970	5.15	20250212	3190	-68.03	20240220	970	5.15	20250212	3.10	N	207760	100	83 억	942026	N	N	0	N	N
98	20250212	160916	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	999	-11	5	-1.09	223902605	224537	107.16	1010	1013	970	1313	707	1010	997.17	1.19	-45165	1031	1020	1005	994	979	1026	1000	83	303	100	640	1	1	83079783	830	-6.66	1.33	12	0.27	-150.00	752.00	3190	20240220	-68.68	970	20250212	2.99	1238	-19.31	20250107	970	2.99	20250212	3190	-68.68	20240220	970	2.99	20250212	3.10	N	207760	100	83 억	986150	N	N	0	N	N
99	20250212	150913	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	984	-26	5	-2.57	214137833	214698	102.46	1010	1013	970	1313	707	1010	997.39	1.19	-48089	1031	1020	1005	994	979	1026	1000	83	303	100	640	1	1	83079783	818	-6.56	1.31	12	0.26	-150.00	752.00	3190	20240220	-69.15	970	20250212	1.44	1238	-20.52	20250107	970	1.44	20250212	3190	-69.15	20240220	970	1.44	20250212	3.10	N	207760	100	83 억	986150	N	N	0	N	N
100	20250212	140915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1000	-10	5	-0.99	128490597	128192	61.18	1010	1013	992	1313	707	1010	1002.33	1.19	-48229	1031	1020	1005	994	979	1026	1000	83	303	100	640	1	1	83079783	831	-6.67	1.33	12	0.15	-150.00	752.00	3190	20240220	-68.65	978	20250210	2.25	1238	-19.22	20250107	978	2.25	20250210	3190	-68.65	20240220	978	2.25	20250210	3.10	N	207760	100	83 억	986150	N	N	0	N	N
101	20250212	130918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1001	-9	5	-0.89	102806421	102413	48.88	1010	1013	997	1313	707	1010	1003.84	1.19	-37175	1031	1020	1005	994	979	1026	1000	83	303	100	640	1	1	83079783	832	-6.67	1.33	12	0.12	-150.00	752.00	3190	20240220	-68.62	978	20250210	2.35	1238	-19.14	20250107	978	2.35	20250210	3190	-68.62	20240220	978	2.35	20250210	3.10	N	207760	100	83 억	986150	N	N	0	N	N
102	20250212	120913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1001	-9	5	-0.89	93306004	92927	44.35	1010	1013	997	1313	707	1010	1004.08	1.19	-29789	1031	1020	1005	994	979	1026	1000	83	303	100	640	1	1	83079783	832	-6.67	1.33	12	0.11	-150.00	752.00	3190	20240220	-68.62	978	20250210	2.35	1238	-19.14	20250107	978	2.35	20250210	3190	-68.62	20240220	978	2.35	20250210	3.10	N	207760	100	83 억	986150	N	N	0	N	N
103	20250212	110913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1005	-5	5	-0.50	88713693	88352	42.17	1010	1013	997	1313	707	1010	1004.09	1.19	-28212	1031	1020	1005	994	979	1026	1000	83	303	100	640	1	1	83079783	835	-6.70	1.34	12	0.11	-150.00	752.00	3190	20240220	-68.50	978	20250210	2.76	1238	-18.82	20250107	978	2.76	20250210	3190	-68.50	20240220	978	2.76	20250210	3.10	N	207760	100	83 억	986150	N	N	0	N	N
104	20250212	100907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	997	-13	5	-1.29	51136609	50833	24.26	1010	1013	997	1313	707	1010	1005.97	1.19	-37079	1031	1020	1005	994	979	1026	1000	83	303	100	640	1	1	83079783	828	-6.65	1.33	12	0.06	-150.00	752.00	3190	20240220	-68.75	978	20250210	1.94	1238	-19.47	20250107	978	1.94	20250210	3190	-68.75	20240220	978	1.94	20250210	3.10	N	207760	100	83 억	986150	N	N	0	N	N
105	20250212	090851	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1006	-4	5	-0.40	16834751	16673	7.96	1010	1012	1006	1313	707	1010	1009.70	1.19	-15765	1031	1020	1005	994	979	1026	1000	83	303	100	640	1	1	83079783	836	-6.71	1.34	12	0.02	-150.00	752.00	3190	20240220	-68.46	978	20250210	2.86	1238	-18.74	20250107	978	2.86	20250210	3190	-68.46	20240220	978	2.86	20250210	3.10	N	207760	100	83 억	986150	N	N	0	N	N
106	20250211	160918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1010	5	2	0.50	208342532	208329	73.16	1006	1016	990	1306	704	1005	1000.01	1.22	-28933	1045	1024	1001	980	957	1013	969	83	301	100	640	1	1	83079783	839	-6.73	1.34	12	0.25	-150.00	752.00	3190	20240220	-68.34	978	20250210	3.27	1238	-18.42	20250107	978	3.27	20250210	3190	-68.34	20240220	978	3.27	20250210	3.11	N	207760	100	83 억	1016039	N	N	15225	N	N
107	20250211	150917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1009	4	2	0.40	194940496	195051	68.50	1006	1016	990	1306	704	1005	999.43	1.22	-28569	1045	1024	1001	980	957	1013	969	83	301	100	640	1	1	83079783	838	-6.73	1.34	12	0.23	-150.00	752.00	3190	20240220	-68.37	978	20250210	3.17	1238	-18.50	20250107	978	3.17	20250210	3190	-68.37	20240220	978	3.17	20250210	3.11	N	207760	100	83 억	1016039	N	N	15225	N	N
108	20250211	140917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	995	-10	5	-1.00	151235620	151468	53.19	1006	1016	990	1306	704	1005	998.47	1.22	-47254	1045	1024	1001	980	957	1013	969	83	301	100	640	1	1	83079783	827	-6.63	1.32	12	0.18	-150.00	752.00	3190	20240220	-68.81	978	20250210	1.74	1238	-19.63	20250107	978	1.74	20250210	3190	-68.81	20240220	978	1.74	20250210	3.11	N	207760	100	83 억	1016039	N	N	15225	N	N
109	20250211	130917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	995	-10	5	-1.00	128501158	128586	45.16	1006	1016	990	1306	704	1005	999.34	1.22	-46293	1045	1024	1001	980	957	1013	969	83	301	100	640	1	1	83079783	827	-6.63	1.32	12	0.15	-150.00	752.00	3190	20240220	-68.81	978	20250210	1.74	1238	-19.63	20250107	978	1.74	20250210	3190	-68.81	20240220	978	1.74	20250210	3.11	N	207760	100	83 억	1016039	N	N	15225	N	N
110	20250211	120916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1000	-5	5	-0.50	117937594	117989	41.44	1006	1016	990	1306	704	1005	999.56	1.22	-45583	1045	1024	1001	980	957	1013	969	83	301	100	640	1	1	83079783	831	-6.67	1.33	12	0.14	-150.00	752.00	3190	20240220	-68.65	978	20250210	2.25	1238	-19.22	20250107	978	2.25	20250210	3190	-68.65	20240220	978	2.25	20250210	3.11	N	207760	100	83 억	1016039	N	N	15225	N	N
111	20250211	110917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	996	-9	5	-0.90	103641341	103674	36.41	1006	1016	990	1306	704	1005	999.68	1.22	-43828	1045	1024	1001	980	957	1013	969	83	301	100	640	1	1	83079783	827	-6.64	1.32	12	0.12	-150.00	752.00	3190	20240220	-68.78	978	20250210	1.84	1238	-19.55	20250107	978	1.84	20250210	3190	-68.78	20240220	978	1.84	20250210	3.11	N	207760	100	83 억	1016039	N	N	15225	N	N
112	20250211	100918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	997	-8	5	-0.80	85830709	85795	30.13	1006	1016	990	1306	704	1005	1000.42	1.22	-40428	1045	1024	1001	980	957	1013	969	83	301	100	640	1	1	83079783	828	-6.65	1.33	12	0.10	-150.00	752.00	3190	20240220	-68.75	978	20250210	1.94	1238	-19.47	20250107	978	1.94	20250210	3190	-68.75	20240220	978	1.94	20250210	3.11	N	207760	100	83 억	1016039	N	N	15225	N	N
113	20250211	090921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1005	0	3	0.00	12778524	12706	4.46	1006	1016	1003	1306	704	1005	1005.71	1.22	-9852	1045	1024	1001	980	957	1013	969	83	301	100	640	1	1	83079783	835	-6.70	1.34	12	0.02	-150.00	752.00	3190	20240220	-68.50	978	20250210	2.76	1238	-18.82	20250107	978	2.76	20250210	3190	-68.50	20240220	978	2.76	20250210	3.11	N	207760	100	83 억	1016039	N	N	15225	N	N
114	20250210	160912	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1005	-13	5	-1.28	285867035	284657	183.25	1010	1022	978	1323	713	1018	1004.25	1.27	-38494	1040	1028	1020	1008	1000	1025	1005	83	305	100	650	1	1	83079783	835	-6.70	1.34	12	0.34	-150.00	752.00	3190	20240220	-68.50	978	20250210	2.76	1238	-18.82	20250107	978	2.76	20250210	3190	-68.50	20240220	978	2.76	20250210	3.05	N	207760	100	83 억	1054769	N	N	15225	N	N
115	20250210	150911	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1011	-7	5	-0.69	262640594	261596	168.41	1010	1022	978	1323	713	1018	1003.99	1.27	-34993	1040	1028	1020	1008	1000	1025	1005	83	305	100	650	1	1	83079783	840	-6.74	1.34	12	0.31	-150.00	752.00	3190	20240220	-68.31	978	20250210	3.37	1238	-18.34	20250107	978	3.37	20250210	3190	-68.31	20240220	978	3.37	20250210	3.05	N	207760	100	83 억	1054769	N	N	375	N	N
116	20250210	140910	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1017	-1	5	-0.10	237721627	237045	152.60	1010	1022	978	1323	713	1018	1002.85	1.27	-49911	1040	1028	1020	1008	1000	1025	1005	83	305	100	650	1	1	83079783	845	-6.78	1.35	12	0.29	-150.00	752.00	3190	20240220	-68.12	978	20250210	3.99	1238	-17.85	20250107	978	3.99	20250210	3190	-68.12	20240220	978	3.99	20250210	3.05	N	207760	100	83 억	1054769	N	N	375	N	N
117	20250210	130913	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1011	-7	5	-0.69	229629077	229087	147.48	1010	1020	978	1323	713	1018	1002.37	1.27	-52625	1040	1028	1020	1008	1000	1025	1005	83	305	100	650	1	1	83079783	840	-6.74	1.34	12	0.28	-150.00	752.00	3190	20240220	-68.31	978	20250210	3.37	1238	-18.34	20250107	978	3.37	20250210	3190	-68.31	20240220	978	3.37	20250210	3.05	N	207760	100	83 억	1054769	N	N	375	N	N
118	20250210	120908	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1017	-1	5	-0.10	203601365	203502	131.01	1010	1020	978	1323	713	1018	1000.49	1.27	-38971	1040	1028	1020	1008	1000	1025	1005	83	305	100	650	1	1	83079783	845	-6.78	1.35	12	0.24	-150.00	752.00	3190	20240220	-68.12	978	20250210	3.99	1238	-17.85	20250107	978	3.99	20250210	3190	-68.12	20240220	978	3.99	20250210	3.05	N	207760	100	83 억	1054769	N	N	375	N	N
119	20250210	110905	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1018	0	3	0.00	193180386	193205	124.38	1010	1020	978	1323	713	1018	999.87	1.27	-43058	1040	1028	1020	1008	1000	1025	1005	83	305	100	650	1	1	83079783	846	-6.79	1.35	12	0.23	-150.00	752.00	3190	20240220	-68.09	978	20250210	4.09	1238	-17.77	20250107	978	4.09	20250210	3190	-68.09	20240220	978	4.09	20250210	3.05	N	207760	100	83 억	1054769	N	N	375	N	N
120	20250210	100905	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	998	-20	5	-1.96	137117769	137862	88.75	1010	1015	978	1323	713	1018	994.60	1.27	-52612	1040	1028	1020	1008	1000	1025	1005	83	305	100	650	1	1	83079783	829	-6.65	1.33	12	0.17	-150.00	752.00	3190	20240220	-68.71	978	20250210	2.04	1238	-19.39	20250107	978	2.04	20250210	3190	-68.71	20240220	978	2.04	20250210	3.05	N	207760	100	83 억	1054769	N	N	375	N	N
121	20250210	090902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	-3	5	-0.29	6647840	6586	4.24	1010	1015	1006	1323	713	1018	1009.39	1.27	-3733	1040	1028	1020	1008	1000	1025	1005	83	305	100	650	1	1	83079783	843	-6.77	1.35	12	0.01	-150.00	752.00	3190	20240220	-68.18	1004	20241209	1.10	1238	-18.01	20250107	1006	0.89	20250210	3190	-68.18	20240220	1004	1.10	20241209	3.05	N	207760	100	83 억	1054769	N	N	375	N	N
122	20250207	160855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1018	-8	5	-0.78	158052607	155257	29.85	1020	1032	1012	1333	719	1026	1018.01	1.31	-37529	1123	1074	1046	997	969	1060	983	83	307	100	650	1	1	83079783	846	-6.79	1.35	12	0.19	-150.00	752.00	3190	20240220	-68.09	1004	20241209	1.39	1238	-17.77	20250107	1012	0.59	20250207	3190	-68.09	20240220	1004	1.39	20241209	3.06	N	207760	100	83 억	1092219	N	N	375	N	N
123	20250207	150856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1017	-9	5	-0.88	151056091	148384	28.53	1020	1032	1012	1333	719	1026	1018.01	1.31	-33911	1123	1074	1046	997	969	1060	983	83	307	100	650	1	1	83079783	845	-6.78	1.35	12	0.18	-150.00	752.00	3190	20240220	-68.12	1004	20241209	1.29	1238	-17.85	20250107	1012	0.49	20250207	3190	-68.12	20240220	1004	1.29	20241209	3.06	N	207760	100	83 억	1092219	N	N	12401	N	N
124	20250207	140857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1014	-12	5	-1.17	135631670	133194	25.61	1020	1032	1012	1333	719	1026	1018.30	1.31	-34301	1123	1074	1046	997	969	1060	983	83	307	100	650	1	1	83079783	842	-6.76	1.35	12	0.16	-150.00	752.00	3190	20240220	-68.21	1004	20241209	1.00	1238	-18.09	20250107	1012	0.20	20250207	3190	-68.21	20240220	1004	1.00	20241209	3.06	N	207760	100	83 억	1092219	N	N	12401	N	N
125	20250207	130854	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1016	-10	5	-0.97	111870720	109752	21.10	1020	1032	1013	1333	719	1026	1019.30	1.31	-21172	1123	1074	1046	997	969	1060	983	83	307	100	650	1	1	83079783	844	-6.77	1.35	12	0.13	-150.00	752.00	3190	20240220	-68.15	1004	20241209	1.20	1238	-17.93	20250107	1013	0.30	20250207	3190	-68.15	20240220	1004	1.20	20241209	3.06	N	207760	100	83 억	1092219	N	N	12401	N	N
126	20250207	120853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1015	-11	5	-1.07	97904225	96001	18.46	1020	1032	1014	1333	719	1026	1019.83	1.31	-9916	1123	1074	1046	997	969	1060	983	83	307	100	650	1	1	83079783	843	-6.77	1.35	12	0.12	-150.00	752.00	3190	20240220	-68.18	1004	20241209	1.10	1238	-18.01	20250107	1014	0.10	20250207	3190	-68.18	20240220	1004	1.10	20241209	3.06	N	207760	100	83 억	1092219	N	N	12401	N	N
127	20250207	110851	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	-6	5	-0.58	67409223	66035	12.70	1020	1032	1015	1333	719	1026	1020.81	1.31	-12561	1123	1074	1046	997	969	1060	983	83	307	100	650	1	1	83079783	847	-6.80	1.36	12	0.08	-150.00	752.00	3190	20240220	-68.03	1004	20241209	1.59	1238	-17.61	20250107	1015	0.49	20250207	3190	-68.03	20240220	1004	1.59	20241209	3.06	N	207760	100	83 억	1092219	N	N	12401	N	N
128	20250207	100855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1020	-6	5	-0.58	53543461	52425	10.08	1020	1032	1015	1333	719	1026	1021.33	1.31	-7960	1123	1074	1046	997	969	1060	983	83	307	100	650	1	1	83079783	847	-6.80	1.36	12	0.06	-150.00	752.00	3190	20240220	-68.03	1004	20241209	1.59	1238	-17.61	20250107	1015	0.49	20250207	3190	-68.03	20240220	1004	1.59	20241209	3.06	N	207760	100	83 억	1092219	N	N	12401	N	N
129	20250207	090900	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1025	-1	5	-0.10	18867883	18515	3.56	1020	1031	1015	1333	719	1026	1019.06	1.31	-4859	1123	1074	1046	997	969	1060	983	83	307	100	650	1	1	83079783	852	-6.83	1.36	12	0.02	-150.00	752.00	3190	20240220	-67.87	1004	20241209	2.09	1238	-17.21	20250107	1015	0.99	20250207	3190	-67.87	20240220	1004	2.09	20241209	3.06	N	207760	100	83 억	1092219	N	N	12401	N	N
130	20250206	160833	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1026	-61	5	-5.61	535304066	514068	358.36	1076	1095	1018	1413	761	1087	1041.35	1.60	-240344	1117	1101	1089	1073	1061	1096	1068	83	326	100	690	1	1	83079783	852	-6.84	1.36	12	0.62	-150.00	752.00	3190	20240220	-67.84	1004	20241209	2.19	1238	-17.12	20250107	1018	0.79	20250206	3190	-67.84	20240220	1004	2.19	20241209	3.06	N	207760	100	83 억	1332569	N	N	12401	N	N
131	20250206	150837	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1030	-57	5	-5.24	482307124	462513	322.42	1076	1095	1018	1413	761	1087	1042.80	1.60	-231342	1117	1101	1089	1073	1061	1096	1068	83	326	100	690	1	1	83079783	856	-6.87	1.37	12	0.56	-150.00	752.00	3190	20240220	-67.71	1004	20241209	2.59	1238	-16.80	20250107	1018	1.18	20250206	3190	-67.71	20240220	1004	2.59	20241209	3.06	N	207760	100	83 억	1332569	N	N	11111	N	N
132	20250206	140838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1035	-52	5	-4.78	394804733	377411	263.09	1076	1095	1018	1413	761	1087	1046.09	1.60	-188409	1117	1101	1089	1073	1061	1096	1068	83	326	100	690	1	1	83079783	860	-6.90	1.38	12	0.45	-150.00	752.00	3190	20240220	-67.55	1004	20241209	3.09	1238	-16.40	20250107	1018	1.67	20250206	3190	-67.55	20240220	1004	3.09	20241209	3.06	N	207760	100	83 억	1332569	N	N	11111	N	N
133	20250206	130834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1033	-54	5	-4.97	359130347	342916	239.05	1076	1095	1018	1413	761	1087	1047.28	1.60	-178896	1117	1101	1089	1073	1061	1096	1068	83	326	100	690	1	1	83079783	858	-6.89	1.37	12	0.41	-150.00	752.00	3190	20240220	-67.62	1004	20241209	2.89	1238	-16.56	20250107	1018	1.47	20250206	3190	-67.62	20240220	1004	2.89	20241209	3.06	N	207760	100	83 억	1332569	N	N	11111	N	N
134	20250206	120832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1022	-65	5	-5.98	303011014	288246	200.94	1076	1095	1022	1413	761	1087	1051.22	1.60	-151164	1117	1101	1089	1073	1061	1096	1068	83	326	100	690	1	1	83079783	849	-6.81	1.36	12	0.35	-150.00	752.00	3190	20240220	-67.96	1004	20241209	1.79	1238	-17.45	20250107	1022	0.00	20250206	3190	-67.96	20240220	1004	1.79	20241209	3.06	N	207760	100	83 억	1332569	N	N	11111	N	N
135	20250206	110826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1060	-27	5	-2.48	128709546	120486	83.99	1076	1095	1057	1413	761	1087	1068.25	1.60	-55108	1117	1101	1089	1073	1061	1096	1068	83	326	100	690	1	1	83079783	881	-7.07	1.41	12	0.15	-150.00	752.00	3190	20240220	-66.77	1004	20241209	5.58	1238	-14.38	20250107	1050	0.95	20250203	3190	-66.77	20240220	1004	5.58	20241209	3.06	N	207760	100	83 억	1332569	N	N	11111	N	N
136	20250206	100827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1062	-25	5	-2.30	87479219	81648	56.92	1076	1095	1059	1413	761	1087	1071.42	1.60	-22185	1117	1101	1089	1073	1061	1096	1068	83	326	100	690	1	1	83079783	882	-7.08	1.41	12	0.10	-150.00	752.00	3190	20240220	-66.71	1004	20241209	5.78	1238	-14.22	20250107	1050	1.14	20250203	3190	-66.71	20240220	1004	5.78	20241209	3.06	N	207760	100	83 억	1332569	N	N	11111	N	N
137	20250206	090838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1081	-6	5	-0.55	17211838	15909	11.09	1076	1095	1076	1413	761	1087	1081.89	1.60	935	1117	1101	1089	1073	1061	1096	1068	83	326	100	690	1	1	83079783	898	-7.21	1.44	12	0.02	-150.00	752.00	3190	20240220	-66.11	1004	20241209	7.67	1238	-12.68	20250107	1050	2.95	20250203	3190	-66.11	20240220	1004	7.67	20241209	3.06	N	207760	100	83 억	1332569	N	N	11111	N	N
138	20250205	160824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1087	5	2	0.46	155232860	142506	138.38	1096	1105	1077	1406	758	1082	1089.31	1.57	28926	1120	1100	1078	1058	1036	1111	1069	83	324	100	690	1	1	83079783	903	-7.25	1.45	12	0.17	-150.00	752.00	3190	20240220	-65.92	1004	20241209	8.27	1238	-12.20	20250107	1050	3.52	20250203	3190	-65.92	20240220	1004	8.27	20241209	3.09	N	207760	100	83 억	1303642	N	N	11111	N	N
139	20250205	150827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	13	2	1.20	141631118	130015	126.25	1096	1105	1077	1406	758	1082	1089.34	1.57	27623	1120	1100	1078	1058	1036	1111	1069	83	324	100	690	1	1	83079783	910	-7.30	1.46	12	0.16	-150.00	752.00	3190	20240220	-65.67	1004	20241209	9.06	1238	-11.55	20250107	1050	4.29	20250203	3190	-65.67	20240220	1004	9.06	20241209	3.09	N	207760	100	83 억	1303642	N	N	310	N	N
140	20250205	140826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1093	11	2	1.02	133756884	122826	119.27	1096	1105	1077	1406	758	1082	1088.99	1.57	27792	1120	1100	1078	1058	1036	1111	1069	83	324	100	690	1	1	83079783	908	-7.29	1.45	12	0.15	-150.00	752.00	3190	20240220	-65.74	1004	20241209	8.86	1238	-11.71	20250107	1050	4.10	20250203	3190	-65.74	20240220	1004	8.86	20241209	3.09	N	207760	100	83 억	1303642	N	N	310	N	N
141	20250205	130825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1103	21	2	1.94	117526633	108052	104.93	1096	1103	1077	1406	758	1082	1087.69	1.57	32378	1120	1100	1078	1058	1036	1111	1069	83	324	100	690	1	1	83079783	916	-7.35	1.47	12	0.13	-150.00	752.00	3190	20240220	-65.42	1004	20241209	9.86	1238	-10.90	20250107	1050	5.05	20250203	3190	-65.42	20240220	1004	9.86	20241209	3.09	N	207760	100	83 억	1303642	N	N	310	N	N
142	20250205	120829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1100	18	2	1.66	98792173	90984	88.35	1096	1100	1077	1406	758	1082	1085.82	1.57	32138	1120	1100	1078	1058	1036	1111	1069	83	324	100	690	1	1	83079783	914	-7.33	1.46	12	0.11	-150.00	752.00	3190	20240220	-65.52	1004	20241209	9.56	1238	-11.15	20250107	1050	4.76	20250203	3190	-65.52	20240220	1004	9.56	20241209	3.09	N	207760	100	83 억	1303642	N	N	310	N	N
143	20250205	110825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1090	8	2	0.74	76805254	70895	68.84	1096	1096	1077	1406	758	1082	1083.37	1.57	24439	1120	1100	1078	1058	1036	1111	1069	83	324	100	690	1	1	83079783	906	-7.27	1.45	12	0.09	-150.00	752.00	3190	20240220	-65.83	1004	20241209	8.57	1238	-11.95	20250107	1050	3.81	20250203	3190	-65.83	20240220	1004	8.57	20241209	3.09	N	207760	100	83 억	1303642	N	N	310	N	N
144	20250205	100835	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	6	2	0.55	65146621	60180	58.44	1096	1096	1077	1406	758	1082	1082.53	1.57	22853	1120	1100	1078	1058	1036	1111	1069	83	324	100	690	1	1	83079783	904	-7.25	1.45	12	0.07	-150.00	752.00	3190	20240220	-65.89	1004	20241209	8.37	1238	-12.12	20250107	1050	3.62	20250203	3190	-65.89	20240220	1004	8.37	20241209	3.09	N	207760	100	83 억	1303642	N	N	310	N	N
145	20250205	090839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1082	0	3	0.00	1822848	1681	1.63	1096	1096	1082	1406	758	1082	1084.38	1.57	236	1120	1100	1078	1058	1036	1111	1069	83	324	100	690	1	1	83079783	899	-7.21	1.44	12	0.00	-150.00	752.00	3190	20240220	-66.08	1004	20241209	7.77	1238	-12.60	20250107	1050	3.05	20250203	3190	-66.08	20240220	1004	7.77	20241209	3.09	N	207760	100	83 억	1303642	N	N	310	N	N
146	20250204	160807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1082	22	2	2.08	110679167	101862	75.84	1056	1098	1056	1378	742	1060	1086.56	1.53	34102	1121	1090	1070	1039	1019	1080	1029	83	318	100	670	1	1	83079783	899	-7.21	1.44	12	0.12	-150.00	752.00	3190	20240220	-66.08	1004	20241209	7.77	1238	-12.60	20250107	1050	3.05	20250203	3190	-66.08	20240220	1004	7.77	20241209	3.11	N	207760	100	83 억	1269509	N	N	310	N	N
147	20250204	150819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	28	2	2.64	107366019	98799	73.56	1056	1098	1056	1378	742	1060	1086.71	1.53	33903	1121	1090	1070	1039	1019	1080	1029	83	318	100	670	1	1	83079783	904	-7.25	1.45	12	0.12	-150.00	752.00	3190	20240220	-65.89	1004	20241209	8.37	1238	-12.12	20250107	1050	3.62	20250203	3190	-65.89	20240220	1004	8.37	20241209	3.11	N	207760	100	83 억	1269509	N	N	916	N	N
148	20250204	140818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1082	22	2	2.08	97202233	89421	66.58	1056	1098	1056	1378	742	1060	1087.02	1.53	28050	1121	1090	1070	1039	1019	1080	1029	83	318	100	670	1	1	83079783	899	-7.21	1.44	12	0.11	-150.00	752.00	3190	20240220	-66.08	1004	20241209	7.77	1238	-12.60	20250107	1050	3.05	20250203	3190	-66.08	20240220	1004	7.77	20241209	3.11	N	207760	100	83 억	1269509	N	N	916	N	N
149	20250204	130820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1093	33	2	3.11	87571368	80597	60.01	1056	1098	1056	1378	742	1060	1086.53	1.53	35201	1121	1090	1070	1039	1019	1080	1029	83	318	100	670	1	1	83079783	908	-7.29	1.45	12	0.10	-150.00	752.00	3190	20240220	-65.74	1004	20241209	8.86	1238	-11.71	20250107	1050	4.10	20250203	3190	-65.74	20240220	1004	8.86	20241209	3.11	N	207760	100	83 억	1269509	N	N	916	N	N
150	20250204	120828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1095	35	2	3.30	75572446	69627	51.84	1056	1098	1056	1378	742	1060	1085.39	1.53	31138	1121	1090	1070	1039	1019	1080	1029	83	318	100	670	1	1	83079783	910	-7.30	1.46	12	0.08	-150.00	752.00	3190	20240220	-65.67	1004	20241209	9.06	1238	-11.55	20250107	1050	4.29	20250203	3190	-65.67	20240220	1004	9.06	20241209	3.11	N	207760	100	83 억	1269509	N	N	916	N	N
151	20250204	110810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1091	31	2	2.92	71791860	66168	49.27	1056	1098	1056	1378	742	1060	1084.99	1.53	29444	1121	1090	1070	1039	1019	1080	1029	83	318	100	670	1	1	83079783	906	-7.27	1.45	12	0.08	-150.00	752.00	3190	20240220	-65.80	1004	20241209	8.67	1238	-11.87	20250107	1050	3.90	20250203	3190	-65.80	20240220	1004	8.67	20241209	3.11	N	207760	100	83 억	1269509	N	N	916	N	N
152	20250204	100815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1093	33	2	3.11	65766094	60650	45.16	1056	1098	1056	1378	742	1060	1084.35	1.53	26628	1121	1090	1070	1039	1019	1080	1029	83	318	100	670	1	1	83079783	908	-7.29	1.45	12	0.07	-150.00	752.00	3190	20240220	-65.74	1004	20241209	8.86	1238	-11.71	20250107	1050	4.10	20250203	3190	-65.74	20240220	1004	8.86	20241209	3.11	N	207760	100	83 억	1269509	N	N	916	N	N
153	20250204	090817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1088	28	2	2.64	23957179	22338	16.63	1056	1088	1056	1378	742	1060	1072.49	1.53	11221	1121	1090	1070	1039	1019	1080	1029	83	318	100	670	1	1	83079783	904	-7.25	1.45	12	0.03	-150.00	752.00	3190	20240220	-65.89	1004	20241209	8.37	1238	-12.12	20250107	1050	3.62	20250203	3190	-65.89	20240220	1004	8.37	20241209	3.11	N	207760	100	83 억	1269509	N	N	916	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History