KissMeData/418620/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

64 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	investmentCareful	shortOverheated
2	20250228	161350	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3490	-275	5	-7.30	278771890	78627	206.18	3740	3900	3450	4890	2640	3765	3545.66	2.32	-4956	4015	3890	3795	3670	3575	3842	3622	48	1125	500	2330	5	1	9650477	337	-4.59	-3.56	12	0.81	-761.00	-981.00	36476	20240223	-90.43	3450	20250228	1.16	6044	-42.26	20250107	3450	1.16	20250228	27500	-87.31	20240319	3450	1.16	20250228	0.17	N	418620	500	48 억	224008	N	N	N	N
3	20250228	151357	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3495	-270	5	-7.17	272939930	76957	201.80	3740	3900	3450	4890	2640	3765	3546.66	2.32	-4379	4015	3890	3795	3670	3575	3842	3622	48	1125	500	2330	5	1	9650477	337	-4.59	-3.56	12	0.80	-761.00	-981.00	36476	20240223	-90.42	3450	20250228	1.30	6044	-42.17	20250107	3450	1.30	20250228	27500	-87.29	20240319	3450	1.30	20250228	0.17	N	418620	500	48 억	224008	N	N	N	N
4	20250228	141357	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3465	-300	5	-7.97	254885750	71754	188.16	3740	3900	3450	4890	2640	3765	3552.22	2.32	-6504	4015	3890	3795	3670	3575	3842	3622	48	1125	500	2330	5	1	9650477	334	-4.55	-3.53	12	0.74	-761.00	-981.00	36476	20240223	-90.50	3450	20250228	0.43	6044	-42.67	20250107	3450	0.43	20250228	27500	-87.40	20240319	3450	0.43	20250228	0.17	N	418620	500	48 억	224008	N	N	N	N
5	20250228	131349	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3475	-290	5	-7.70	240109905	67510	177.03	3740	3900	3450	4890	2640	3765	3556.66	2.32	-6275	4015	3890	3795	3670	3575	3842	3622	48	1125	500	2330	5	1	9650477	335	-4.57	-3.54	12	0.70	-761.00	-981.00	36476	20240223	-90.47	3450	20250228	0.72	6044	-42.50	20250107	3450	0.72	20250228	27500	-87.36	20240319	3450	0.72	20250228	0.17	N	418620	500	48 억	224008	N	N	N	N
6	20250228	121343	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3460	-305	5	-8.10	209629730	58697	153.92	3740	3900	3455	4890	2640	3765	3571.39	2.32	-3976	4015	3890	3795	3670	3575	3842	3622	48	1125	500	2330	5	1	9650477	334	-4.55	-3.53	12	0.61	-761.00	-981.00	36476	20240223	-90.51	3455	20250228	0.14	6044	-42.75	20250107	3455	0.14	20250228	27500	-87.42	20240319	3455	0.14	20250228	0.17	N	418620	500	48 억	224008	N	N	N	N
7	20250228	111347	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3550	-215	5	-5.71	163071950	45383	119.01	3740	3900	3515	4890	2640	3765	3593.24	2.32	-3595	4015	3890	3795	3670	3575	3842	3622	48	1125	500	2330	5	1	9650477	343	-4.66	-3.62	12	0.47	-761.00	-981.00	36476	20240223	-90.27	3515	20250228	1.00	6044	-41.26	20250107	3515	1.00	20250228	27500	-87.09	20240319	3515	1.00	20250228	0.17	N	418620	500	48 억	224008	N	N	N	N
8	20250228	101345	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3560	-205	5	-5.44	134715430	37394	98.06	3740	3900	3515	4890	2640	3765	3602.59	2.32	-2444	4015	3890	3795	3670	3575	3842	3622	48	1125	500	2330	5	1	9650477	344	-4.68	-3.63	12	0.39	-761.00	-981.00	36476	20240223	-90.24	3515	20250228	1.28	6044	-41.10	20250107	3515	1.28	20250228	27500	-87.05	20240319	3515	1.28	20250228	0.17	N	418620	500	48 억	224008	N	N	N	N
9	20250228	091351	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3730	-35	5	-0.93	18343565	4922	12.91	3740	3900	3690	4890	2640	3765	3726.85	2.32	-3026	4015	3890	3795	3670	3575	3842	3622	48	1125	500	2330	5	1	9650477	360	-4.90	-3.80	12	0.05	-761.00	-981.00	36476	20240223	-89.77	3638	20250120	2.53	6044	-38.29	20250107	3638	2.53	20250120	27500	-86.44	20240319	3690	1.08	20250228	0.17	N	418620	500	48 억	224008	N	N	N	N
10	20250227	161333	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3765	-70	5	-1.83	143235370	38135	103.06	3840	3920	3700	4985	2685	3835	3756.01	2.32	135	4028	3931	3868	3771	3708	3900	3740	48	1150	500	2370	5	1	9650477	363	-4.95	-3.84	12	0.40	-761.00	-981.00	36476	20240223	-89.68	3638	20250120	3.49	6044	-37.71	20250107	3638	3.49	20250120	27500	-86.31	20240319	3700	1.76	20250227	0.17	N	418620	500	48 억	223982	N	N	N	N
11	20250227	151336	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3720	-115	5	-3.00	141814010	37755	102.03	3840	3920	3700	4985	2685	3835	3756.17	2.32	150	4028	3931	3868	3771	3708	3900	3740	48	1150	500	2370	5	1	9650477	359	-4.89	-3.79	12	0.39	-761.00	-981.00	36476	20240223	-89.80	3638	20250120	2.25	6044	-38.45	20250107	3638	2.25	20250120	27500	-86.47	20240319	3700	0.54	20250227	0.17	N	418620	500	48 억	223982	N	N	N	N
12	20250227	141338	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3785	-50	5	-1.30	125918670	33497	90.52	3840	3920	3700	4985	2685	3835	3759.10	2.32	-1495	4028	3931	3868	3771	3708	3900	3740	48	1150	500	2370	5	1	9650477	365	-4.97	-3.86	12	0.35	-761.00	-981.00	36476	20240223	-89.62	3638	20250120	4.04	6044	-37.38	20250107	3638	4.04	20250120	27500	-86.24	20240319	3700	2.30	20250227	0.17	N	418620	500	48 억	223982	N	N	N	N
13	20250227	131336	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3725	-110	5	-2.87	111415960	29652	80.13	3840	3920	3700	4985	2685	3835	3757.45	2.32	-2166	4028	3931	3868	3771	3708	3900	3740	48	1150	500	2370	5	1	9650477	359	-4.89	-3.80	12	0.31	-761.00	-981.00	36476	20240223	-89.79	3638	20250120	2.39	6044	-38.37	20250107	3638	2.39	20250120	27500	-86.45	20240319	3700	0.68	20250227	0.17	N	418620	500	48 억	223982	N	N	N	N
14	20250227	121333	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3765	-70	5	-1.83	103387040	27497	74.31	3840	3920	3700	4985	2685	3835	3759.94	2.32	-2812	4028	3931	3868	3771	3708	3900	3740	48	1150	500	2370	5	1	9650477	363	-4.95	-3.84	12	0.28	-761.00	-981.00	36476	20240223	-89.68	3638	20250120	3.49	6044	-37.71	20250107	3638	3.49	20250120	27500	-86.31	20240319	3700	1.76	20250227	0.17	N	418620	500	48 억	223982	N	N	N	N
15	20250227	111344	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3750	-85	5	-2.22	49244845	12968	35.04	3840	3920	3740	4985	2685	3835	3797.41	2.32	-4419	4028	3931	3868	3771	3708	3900	3740	48	1150	500	2370	5	1	9650477	362	-4.93	-3.82	12	0.13	-761.00	-981.00	36476	20240223	-89.72	3638	20250120	3.08	6044	-37.95	20250107	3638	3.08	20250120	27500	-86.36	20240319	3740	0.27	20250227	0.17	N	418620	500	48 억	223982	N	N	N	N
16	20250227	101419	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3815	-20	5	-0.52	24435990	6373	17.22	3840	3920	3800	4985	2685	3835	3834.30	2.32	-5165	4028	3931	3868	3771	3708	3900	3740	48	1150	500	2370	5	1	9650477	368	-5.01	-3.89	12	0.07	-761.00	-981.00	36476	20240223	-89.54	3638	20250120	4.87	6044	-36.88	20250107	3638	4.87	20250120	27500	-86.13	20240319	3800	0.39	20250227	0.17	N	418620	500	48 억	223982	N	N	N	N
17	20250227	091442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3870	35	2	0.91	3414675	878	2.37	3840	3920	3840	4985	2685	3835	3889.15	2.32	-495	4028	3931	3868	3771	3708	3900	3740	48	1150	500	2370	5	1	9650477	373	-5.09	-3.94	12	0.01	-761.00	-981.00	36476	20240223	-89.39	3638	20250120	6.38	6044	-35.97	20250107	3638	6.38	20250120	27500	-85.93	20240319	3800	1.84	20250213	0.17	N	418620	500	48 억	223982	N	N	N	N
18	20250226	161335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3835	-100	5	-2.54	142742195	36916	37.20	3885	3965	3805	5110	2755	3935	3866.24	2.29	3449	4821	4377	4156	3712	3491	4267	3602	48	1175	500	2430	5	1	9650477	370	-5.04	-3.91	12	0.38	-761.00	-981.00	36476	20240223	-89.49	3638	20250120	5.42	6044	-36.55	20250107	3638	5.42	20250120	27500	-86.05	20240319	3800	0.92	20250213	0.18	N	418620	500	48 억	221026	N	N	N	N
19	20250226	151341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3855	-80	5	-2.03	138305655	35761	36.03	3885	3965	3805	5110	2755	3935	3867.06	2.29	3767	4821	4377	4156	3712	3491	4267	3602	48	1175	500	2430	5	1	9650477	372	-5.07	-3.93	12	0.37	-761.00	-981.00	36476	20240223	-89.43	3638	20250120	5.96	6044	-36.22	20250107	3638	5.96	20250120	27500	-85.98	20240319	3800	1.45	20250213	0.18	N	418620	500	48 억	221026	N	N	N	N
20	20250226	141340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3865	-70	5	-1.78	122325055	31616	31.86	3885	3965	3805	5110	2755	3935	3868.60	2.29	3983	4821	4377	4156	3712	3491	4267	3602	48	1175	500	2430	5	1	9650477	373	-5.08	-3.94	12	0.33	-761.00	-981.00	36476	20240223	-89.40	3638	20250120	6.24	6044	-36.05	20250107	3638	6.24	20250120	27500	-85.95	20240319	3800	1.71	20250213	0.18	N	418620	500	48 억	221026	N	N	N	N
21	20250226	131337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3885	-50	5	-1.27	106298620	27476	27.69	3885	3965	3805	5110	2755	3935	3868.21	2.29	4453	4821	4377	4156	3712	3491	4267	3602	48	1175	500	2430	5	1	9650477	375	-5.11	-3.96	12	0.28	-761.00	-981.00	36476	20240223	-89.35	3638	20250120	6.79	6044	-35.72	20250107	3638	6.79	20250120	27500	-85.87	20240319	3800	2.24	20250213	0.18	N	418620	500	48 억	221026	N	N	N	N
22	20250226	121336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3905	-30	5	-0.76	104804560	27091	27.30	3885	3965	3805	5110	2755	3935	3868.03	2.29	4485	4821	4377	4156	3712	3491	4267	3602	48	1175	500	2430	5	1	9650477	377	-5.13	-3.98	12	0.28	-761.00	-981.00	36476	20240223	-89.29	3638	20250120	7.34	6044	-35.39	20250107	3638	7.34	20250120	27500	-85.80	20240319	3800	2.76	20250213	0.18	N	418620	500	48 억	221026	N	N	N	N
23	20250226	111335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3900	-35	5	-0.89	103831680	26842	27.05	3885	3965	3805	5110	2755	3935	3867.67	2.29	4722	4821	4377	4156	3712	3491	4267	3602	48	1175	500	2430	5	1	9650477	376	-5.12	-3.98	12	0.28	-761.00	-981.00	36476	20240223	-89.31	3638	20250120	7.20	6044	-35.47	20250107	3638	7.20	20250120	27500	-85.82	20240319	3800	2.63	20250213	0.18	N	418620	500	48 억	221026	N	N	N	N
24	20250226	101332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3855	-80	5	-2.03	78308150	20286	20.44	3885	3965	3805	5110	2755	3935	3859.33	2.29	7067	4821	4377	4156	3712	3491	4267	3602	48	1175	500	2430	5	1	9650477	372	-5.07	-3.93	12	0.21	-761.00	-981.00	36476	20240223	-89.43	3638	20250120	5.96	6044	-36.22	20250107	3638	5.96	20250120	27500	-85.98	20240319	3800	1.45	20250213	0.18	N	418620	500	48 억	221026	N	N	N	N
25	20250226	091345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3865	-70	5	-1.78	21645855	5557	5.60	3885	3965	3855	5110	2755	3935	3893.49	2.29	1078	4821	4377	4156	3712	3491	4267	3602	48	1175	500	2430	5	1	9650477	373	-5.08	-3.94	12	0.06	-761.00	-981.00	36476	20240223	-89.40	3638	20250120	6.24	6044	-36.05	20250107	3638	6.24	20250120	27500	-85.95	20240319	3800	1.71	20250213	0.18	N	418620	500	48 억	221026	N	N	N	N
26	20250225	161325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3935	-275	5	-6.53	416334210	98983	252.81	4220	4600	3935	5470	2950	4210	4206.12	2.33	-2996	4313	4261	4168	4116	4023	4287	4142	48	1260	500	2610	5	1	9650477	380	-5.17	-4.01	12	1.03	-761.00	-981.00	36476	20240223	-89.21	3638	20250120	8.16	6044	-34.89	20250107	3638	8.16	20250120	27500	-85.69	20240319	3800	3.55	20250213	0.18	N	418620	500	48 억	224523	N	N	N	N
27	20250225	151325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4010	-200	5	-4.75	409307245	97206	248.27	4220	4600	3940	5470	2950	4210	4210.72	2.33	-2257	4313	4261	4168	4116	4023	4287	4142	48	1260	500	2610	5	1	9650477	387	-5.27	-4.09	12	1.01	-761.00	-981.00	36476	20240223	-89.01	3638	20250120	10.23	6044	-33.65	20250107	3638	10.23	20250120	27500	-85.42	20240319	3800	5.53	20250213	0.18	N	418620	500	48 억	224523	N	N	N	N
28	20250225	141323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4060	-150	5	-3.56	349117095	82196	209.94	4220	4600	4005	5470	2950	4210	4247.37	2.33	-418	4313	4261	4168	4116	4023	4287	4142	48	1260	500	2610	5	1	9650477	392	-5.34	-4.14	12	0.85	-761.00	-981.00	36476	20240223	-88.87	3638	20250120	11.60	6044	-32.83	20250107	3638	11.60	20250120	27500	-85.24	20240319	3800	6.84	20250213	0.18	N	418620	500	48 억	224523	N	N	N	N
29	20250225	131329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4045	-165	5	-3.92	329843865	77455	197.83	4220	4600	4005	5470	2950	4210	4258.52	2.33	357	4313	4261	4168	4116	4023	4287	4142	48	1260	500	2610	5	1	9650477	390	-5.32	-4.12	12	0.80	-761.00	-981.00	36476	20240223	-88.91	3638	20250120	11.19	6044	-33.07	20250107	3638	11.19	20250120	27500	-85.29	20240319	3800	6.45	20250213	0.18	N	418620	500	48 억	224523	N	N	N	N
30	20250225	121326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4070	-140	5	-3.33	304639665	71242	181.96	4220	4600	4070	5470	2950	4210	4276.12	2.33	283	4313	4261	4168	4116	4023	4287	4142	48	1260	500	2610	5	1	9650477	393	-5.35	-4.15	12	0.74	-761.00	-981.00	36476	20240223	-88.84	3638	20250120	11.87	6044	-32.66	20250107	3638	11.87	20250120	27500	-85.20	20240319	3800	7.11	20250213	0.18	N	418620	500	48 억	224523	N	N	N	N
31	20250225	111324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	-60	5	-1.43	281404435	65586	167.51	4220	4600	4125	5470	2950	4210	4290.62	2.33	4044	4313	4261	4168	4116	4023	4287	4142	48	1260	500	2610	5	1	9650477	400	-5.45	-4.23	12	0.68	-761.00	-981.00	36476	20240223	-88.62	3638	20250120	14.07	6044	-31.34	20250107	3638	14.07	20250120	27500	-84.91	20240319	3800	9.21	20250213	0.18	N	418620	500	48 억	224523	N	N	N	N
32	20250225	101323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4220	10	2	0.24	203275840	46805	119.54	4220	4600	4175	5470	2950	4210	4343.04	2.33	4446	4313	4261	4168	4116	4023	4287	4142	48	1260	500	2610	5	1	9650477	407	-5.55	-4.30	12	0.49	-761.00	-981.00	36476	20240223	-88.43	3638	20250120	16.00	6044	-30.18	20250107	3638	16.00	20250120	27500	-84.65	20240319	3800	11.05	20250213	0.18	N	418620	500	48 억	224523	N	N	N	N
33	20250225	091330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4330	120	2	2.85	129236220	29603	75.61	4220	4600	4175	5470	2950	4210	4365.65	2.33	7452	4313	4261	4168	4116	4023	4287	4142	48	1260	500	2610	5	1	9650477	418	-5.69	-4.41	12	0.31	-761.00	-981.00	36476	20240223	-88.13	3638	20250120	19.02	6044	-28.36	20250107	3638	19.02	20250120	27500	-84.25	20240319	3800	13.95	20250213	0.18	N	418620	500	48 억	224523	N	N	N	N
34	20250224	161314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4210	10	2	0.24	163552775	39095	115.80	4075	4220	4075	5460	2940	4200	4183.30	2.22	10412	4320	4260	4180	4120	4040	4290	4150	48	1260	500	2600	5	1	9650477	406	-5.53	-4.29	12	0.41	-761.00	-981.00	36476	20240223	-88.46	3638	20250120	15.72	6044	-30.34	20250107	3638	15.72	20250120	27500	-84.69	20240319	3800	10.79	20250213	0.18	N	418620	500	48 억	214631	N	N	N	N
35	20250224	151315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4210	10	2	0.24	160346980	38333	113.54	4075	4220	4075	5460	2940	4200	4183.00	2.22	10038	4320	4260	4180	4120	4040	4290	4150	48	1260	500	2600	5	1	9650477	406	-5.53	-4.29	12	0.40	-761.00	-981.00	36476	20240223	-88.46	3638	20250120	15.72	6044	-30.34	20250107	3638	15.72	20250120	27500	-84.69	20240319	3800	10.79	20250213	0.18	N	418620	500	48 억	214631	N	N	N	N
36	20250224	141311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4215	15	2	0.36	123448075	29497	87.37	4075	4220	4075	5460	2940	4200	4185.11	2.22	7308	4320	4260	4180	4120	4040	4290	4150	48	1260	500	2600	5	1	9650477	407	-5.54	-4.30	12	0.31	-761.00	-981.00	36476	20240223	-88.44	3638	20250120	15.86	6044	-30.26	20250107	3638	15.86	20250120	27500	-84.67	20240319	3800	10.92	20250213	0.18	N	418620	500	48 억	214631	N	N	N	N
37	20250224	131314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4185	-15	5	-0.36	85704970	20520	60.78	4075	4205	4075	5460	2940	4200	4176.66	2.22	401	4320	4260	4180	4120	4040	4290	4150	48	1260	500	2600	5	1	9650477	404	-5.50	-4.27	12	0.21	-761.00	-981.00	36476	20240223	-88.53	3638	20250120	15.04	6044	-30.76	20250107	3638	15.04	20250120	27500	-84.78	20240319	3800	10.13	20250213	0.18	N	418620	500	48 억	214631	N	N	N	N
38	20250224	121311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4160	-40	5	-0.95	80368915	19241	56.99	4075	4205	4075	5460	2940	4200	4176.96	2.22	-26	4320	4260	4180	4120	4040	4290	4150	48	1260	500	2600	5	1	9650477	401	-5.47	-4.24	12	0.20	-761.00	-981.00	36476	20240223	-88.60	3638	20250120	14.35	6044	-31.17	20250107	3638	14.35	20250120	27500	-84.87	20240319	3800	9.47	20250213	0.18	N	418620	500	48 억	214631	N	N	N	N
39	20250224	111308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4195	-5	5	-0.12	63941430	15321	45.38	4075	4205	4075	5460	2940	4200	4173.45	2.22	-382	4320	4260	4180	4120	4040	4290	4150	48	1260	500	2600	5	1	9650477	405	-5.51	-4.28	12	0.16	-761.00	-981.00	36476	20240223	-88.50	3638	20250120	15.31	6044	-30.59	20250107	3638	15.31	20250120	27500	-84.75	20240319	3800	10.39	20250213	0.18	N	418620	500	48 억	214631	N	N	N	N
40	20250224	101307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4155	-45	5	-1.07	29756330	7170	21.24	4075	4205	4075	5460	2940	4200	4150.12	2.22	-1092	4320	4260	4180	4120	4040	4290	4150	48	1260	500	2600	5	1	9650477	401	-5.46	-4.24	12	0.07	-761.00	-981.00	36476	20240223	-88.61	3638	20250120	14.21	6044	-31.25	20250107	3638	14.21	20250120	27500	-84.89	20240319	3800	9.34	20250213	0.18	N	418620	500	48 억	214631	N	N	N	N
41	20250224	091315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4090	-110	5	-2.62	5101595	1249	3.70	4075	4130	4075	5460	2940	4200	4084.54	2.22	-96	4320	4260	4180	4120	4040	4290	4150	48	1260	500	2600	5	1	9650477	395	-5.37	-4.17	12	0.01	-761.00	-981.00	36476	20240223	-88.79	3638	20250120	12.42	6044	-32.33	20250107	3638	12.42	20250120	27500	-85.13	20240319	3800	7.63	20250213	0.18	N	418620	500	48 억	214631	N	N	N	N
42	20250221	161303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	-25	5	-0.59	139466780	33560	107.16	4175	4240	4100	5490	2960	4225	4155.74	2.18	4600	4585	4405	4280	4100	3975	4342	4037	48	1265	500	2610	5	1	9650477	405	-5.52	-4.28	12	0.35	-761.00	-981.00	36476	20240223	-88.49	3638	20250120	15.45	6044	-30.51	20250107	3638	15.45	20250120	39650	-89.41	20240223	3800	10.53	20250213	0.18	N	418620	500	48 억	210031	N	N	N	N
43	20250221	151308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4195	-30	5	-0.71	135019330	32499	103.77	4175	4240	4100	5490	2960	4225	4154.57	2.18	4784	4585	4405	4280	4100	3975	4342	4037	48	1265	500	2610	5	1	9650477	405	-5.51	-4.28	12	0.34	-761.00	-981.00	36476	20240223	-88.50	3638	20250120	15.31	6044	-30.59	20250107	3638	15.31	20250120	39650	-89.42	20240223	3800	10.39	20250213	0.18	N	418620	500	48 억	210031	N	N	N	N
44	20250221	141308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4190	-35	5	-0.83	120011000	28908	92.30	4175	4240	4100	5490	2960	4225	4151.48	2.18	3626	4585	4405	4280	4100	3975	4342	4037	48	1265	500	2610	5	1	9650477	404	-5.51	-4.27	12	0.30	-761.00	-981.00	36476	20240223	-88.51	3638	20250120	15.17	6044	-30.68	20250107	3638	15.17	20250120	39650	-89.43	20240223	3800	10.26	20250213	0.18	N	418620	500	48 억	210031	N	N	N	N
45	20250221	131308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	-75	5	-1.78	91120545	21908	69.95	4175	4240	4130	5490	2960	4225	4159.24	2.18	2322	4585	4405	4280	4100	3975	4342	4037	48	1265	500	2610	5	1	9650477	400	-5.45	-4.23	12	0.23	-761.00	-981.00	36476	20240223	-88.62	3638	20250120	14.07	6044	-31.34	20250107	3638	14.07	20250120	39650	-89.53	20240223	3800	9.21	20250213	0.18	N	418620	500	48 억	210031	N	N	N	N
46	20250221	121308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	-80	5	-1.89	79438165	19095	60.97	4175	4240	4130	5490	2960	4225	4160.16	2.18	2214	4585	4405	4280	4100	3975	4342	4037	48	1265	500	2610	5	1	9650477	400	-5.45	-4.23	12	0.20	-761.00	-981.00	36476	20240223	-88.64	3638	20250120	13.94	6044	-31.42	20250107	3638	13.94	20250120	39650	-89.55	20240223	3800	9.08	20250213	0.18	N	418620	500	48 억	210031	N	N	N	N
47	20250221	111304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4180	-45	5	-1.07	44146435	10591	33.82	4175	4240	4130	5490	2960	4225	4168.30	2.18	2955	4585	4405	4280	4100	3975	4342	4037	48	1265	500	2610	5	1	9650477	403	-5.49	-4.26	12	0.11	-761.00	-981.00	36476	20240223	-88.54	3638	20250120	14.90	6044	-30.84	20250107	3638	14.90	20250120	39650	-89.46	20240223	3800	10.00	20250213	0.18	N	418620	500	48 억	210031	N	N	N	N
48	20250221	101307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4165	-60	5	-1.42	33992425	8169	26.08	4175	4240	4130	5490	2960	4225	4161.15	2.18	3972	4585	4405	4280	4100	3975	4342	4037	48	1265	500	2610	5	1	9650477	402	-5.47	-4.25	12	0.08	-761.00	-981.00	36476	20240223	-88.58	3638	20250120	14.49	6044	-31.09	20250107	3638	14.49	20250120	39650	-89.50	20240223	3800	9.61	20250213	0.18	N	418620	500	48 억	210031	N	N	N	N
49	20250221	091309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	-85	5	-2.01	6147925	1483	4.74	4175	4185	4130	5490	2960	4225	4145.60	2.18	283	4585	4405	4280	4100	3975	4342	4037	48	1265	500	2610	5	1	9650477	400	-5.44	-4.22	12	0.02	-761.00	-981.00	36476	20240223	-88.65	3638	20250120	13.80	6044	-31.50	20250107	3638	13.80	20250120	39650	-89.56	20240223	3800	8.95	20250213	0.18	N	418620	500	48 억	210031	N	N	N	N
50	20250220	161257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4225	-25	5	-0.59	132597295	31230	89.82	4250	4460	4155	5520	2975	4250	4245.83	2.21	-3122	4393	4321	4228	4156	4063	4357	4192	48	1270	500	2630	5	1	9650477	408	-5.55	-4.31	12	0.32	-761.00	-981.00	36476	20240223	-88.42	3638	20250120	16.14	6044	-30.10	20250107	3638	16.14	20250120	39650	-89.34	20240223	3800	11.18	20250213	0.18	N	418620	500	48 억	213131	N	N	N	N
51	20250220	151303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4195	-55	5	-1.29	124956745	29409	84.59	4250	4460	4180	5520	2975	4250	4248.93	2.21	-2952	4393	4321	4228	4156	4063	4357	4192	48	1270	500	2630	5	1	9650477	405	-5.51	-4.28	12	0.30	-761.00	-981.00	36476	20240223	-88.50	3638	20250120	15.31	6044	-30.59	20250107	3638	15.31	20250120	39650	-89.42	20240223	3800	10.39	20250213	0.18	N	418620	500	48 억	213131	N	N	N	N
52	20250220	141302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4250	0	3	0.00	115508855	27158	78.11	4250	4460	4195	5520	2975	4250	4253.22	2.21	-2973	4393	4321	4228	4156	4063	4357	4192	48	1270	500	2630	5	1	9650477	410	-5.58	-4.33	12	0.28	-761.00	-981.00	36476	20240223	-88.35	3638	20250120	16.82	6044	-29.68	20250107	3638	16.82	20250120	39650	-89.28	20240223	3800	11.84	20250213	0.18	N	418620	500	48 억	213131	N	N	N	N
53	20250220	131259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4240	-10	5	-0.24	79063705	18512	53.24	4250	4460	4200	5520	2975	4250	4270.94	2.21	1154	4393	4321	4228	4156	4063	4357	4192	48	1270	500	2630	5	1	9650477	409	-5.57	-4.32	12	0.19	-761.00	-981.00	36476	20240223	-88.38	3638	20250120	16.55	6044	-29.85	20250107	3638	16.55	20250120	39650	-89.31	20240223	3800	11.58	20250213	0.18	N	418620	500	48 억	213131	N	N	N	N
54	20250220	121301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4290	40	2	0.94	70845905	16584	47.70	4250	4460	4200	5520	2975	4250	4271.94	2.21	2766	4393	4321	4228	4156	4063	4357	4192	48	1270	500	2630	5	1	9650477	414	-5.64	-4.37	12	0.17	-761.00	-981.00	36476	20240223	-88.24	3638	20250120	17.92	6044	-29.02	20250107	3638	17.92	20250120	39650	-89.18	20240223	3800	12.89	20250213	0.18	N	418620	500	48 억	213131	N	N	N	N
55	20250220	111300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4275	25	2	0.59	68474910	16029	46.10	4250	4460	4200	5520	2975	4250	4271.94	2.21	2381	4393	4321	4228	4156	4063	4357	4192	48	1270	500	2630	5	1	9650477	413	-5.62	-4.36	12	0.17	-761.00	-981.00	36476	20240223	-88.28	3638	20250120	17.51	6044	-29.27	20250107	3638	17.51	20250120	39650	-89.22	20240223	3800	12.50	20250213	0.18	N	418620	500	48 억	213131	N	N	N	N
56	20250220	101301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4280	30	2	0.71	59389550	13910	40.01	4250	4460	4200	5520	2975	4250	4269.56	2.21	2508	4393	4321	4228	4156	4063	4357	4192	48	1270	500	2630	5	1	9650477	413	-5.62	-4.36	12	0.14	-761.00	-981.00	36476	20240223	-88.27	3638	20250120	17.65	6044	-29.19	20250107	3638	17.65	20250120	39650	-89.21	20240223	3800	12.63	20250213	0.18	N	418620	500	48 억	213131	N	N	N	N
57	20250220	091304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	-50	5	-1.18	24468675	5700	16.39	4250	4460	4200	5520	2975	4250	4292.75	2.21	-48	4393	4321	4228	4156	4063	4357	4192	48	1270	500	2630	5	1	9650477	405	-5.52	-4.28	12	0.06	-761.00	-981.00	36476	20240223	-88.49	3638	20250120	15.45	6044	-30.51	20250107	3638	15.45	20250120	39650	-89.41	20240223	3800	10.53	20250213	0.18	N	418620	500	48 억	213131	N	N	N	N
58	20250219	161255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4250	50	2	1.19	146474555	34757	142.94	4200	4300	4135	5460	2940	4200	4214.25	2.03	10533	4340	4270	4180	4110	4020	4225	4065	48	1260	500	2600	5	1	9650477	410	-5.58	-4.33	12	0.36	-761.00	-981.00	36476	20240223	-88.35	3638	20250120	16.82	6044	-29.68	20250107	3638	16.82	20250120	39650	-89.28	20240223	3800	11.84	20250213	0.18	N	418620	500	48 억	195588	N	N	N	N
59	20250219	151259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	45	2	1.07	138330065	32839	135.05	4200	4300	4135	5460	2940	4200	4212.37	2.03	10438	4340	4270	4180	4110	4020	4225	4065	48	1260	500	2600	5	1	9650477	410	-5.58	-4.33	12	0.34	-761.00	-981.00	36476	20240223	-88.36	3638	20250120	16.68	6044	-29.77	20250107	3638	16.68	20250120	39650	-89.29	20240223	3800	11.71	20250213	0.18	N	418620	500	48 억	195588	N	N	N	N
60	20250219	141255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4235	35	2	0.83	132720480	31515	129.61	4200	4300	4135	5460	2940	4200	4211.34	2.03	10292	4340	4270	4180	4110	4020	4225	4065	48	1260	500	2600	5	1	9650477	409	-5.57	-4.32	12	0.33	-761.00	-981.00	36476	20240223	-88.39	3638	20250120	16.41	6044	-29.93	20250107	3638	16.41	20250120	39650	-89.32	20240223	3800	11.45	20250213	0.18	N	418620	500	48 억	195588	N	N	N	N
61	20250219	131255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	45	2	1.07	107569755	25594	105.26	4200	4275	4135	5460	2940	4200	4202.93	2.03	8092	4340	4270	4180	4110	4020	4225	4065	48	1260	500	2600	5	1	9650477	410	-5.58	-4.33	12	0.27	-761.00	-981.00	36476	20240223	-88.36	3638	20250120	16.68	6044	-29.77	20250107	3638	16.68	20250120	39650	-89.29	20240223	3800	11.71	20250213	0.18	N	418620	500	48 억	195588	N	N	N	N
62	20250219	121255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4220	20	2	0.48	82080235	19584	80.54	4200	4245	4135	5460	2940	4200	4191.19	2.03	5844	4340	4270	4180	4110	4020	4225	4065	48	1260	500	2600	5	1	9650477	407	-5.55	-4.30	12	0.20	-761.00	-981.00	36476	20240223	-88.43	3638	20250120	16.00	6044	-30.18	20250107	3638	16.00	20250120	39650	-89.36	20240223	3800	11.05	20250213	0.18	N	418620	500	48 억	195588	N	N	N	N
63	20250219	111256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4210	10	2	0.24	63367385	15142	62.27	4200	4245	4135	5460	2940	4200	4184.88	2.03	1685	4340	4270	4180	4110	4020	4225	4065	48	1260	500	2600	5	1	9650477	406	-5.53	-4.29	12	0.16	-761.00	-981.00	36476	20240223	-88.46	3638	20250120	15.72	6044	-30.34	20250107	3638	15.72	20250120	39650	-89.38	20240223	3800	10.79	20250213	0.18	N	418620	500	48 억	195588	N	N	N	N
64	20250219	101256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4155	-45	5	-1.07	51298565	12250	50.38	4200	4245	4135	5460	2940	4200	4187.64	2.03	1803	4340	4270	4180	4110	4020	4225	4065	48	1260	500	2600	5	1	9650477	401	-5.46	-4.24	12	0.13	-761.00	-981.00	36476	20240223	-88.61	3638	20250120	14.21	6044	-31.25	20250107	3638	14.21	20250120	39650	-89.52	20240223	3800	9.34	20250213	0.18	N	418620	500	48 억	195588	N	N	N	N
65	20250219	091258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4135	-65	5	-1.55	955185	228	0.94	4200	4200	4135	5460	2940	4200	4189.41	2.03	-63	4340	4270	4180	4110	4020	4225	4065	48	1260	500	2600	5	1	9650477	399	-5.43	-4.22	12	0.00	-761.00	-981.00	36476	20240223	-88.66	3638	20250120	13.66	6044	-31.59	20250107	3638	13.66	20250120	39650	-89.57	20240223	3800	8.82	20250213	0.18	N	418620	500	48 억	195588	N	N	N	N
66	20250218	161250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	50	2	1.20	100636805	24301	29.54	4250	4250	4090	5390	2905	4150	4141.26	2.07	-4611	4500	4325	4160	3985	3820	4412	4072	48	1240	500	2570	5	1	9650477	405	-5.52	-4.28	12	0.25	-761.00	-981.00	36476	20240223	-88.49	3638	20250120	15.45	6044	-30.51	20250107	3638	15.45	20250120	39650	-89.41	20240223	3800	10.53	20250213	0.18	N	418620	500	48 억	200199	N	N	N	N
67	20250218	151252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	50	2	1.20	89278070	21583	26.24	4250	4250	4090	5390	2905	4150	4136.50	2.07	-6190	4500	4325	4160	3985	3820	4412	4072	48	1240	500	2570	5	1	9650477	405	-5.52	-4.28	12	0.22	-761.00	-981.00	36476	20240223	-88.49	3638	20250120	15.45	6044	-30.51	20250107	3638	15.45	20250120	39650	-89.41	20240223	3800	10.53	20250213	0.18	N	418620	500	48 억	200199	N	N	N	N
68	20250218	141254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4170	20	2	0.48	76619190	18555	22.56	4250	4250	4090	5390	2905	4150	4129.30	2.07	-6326	4500	4325	4160	3985	3820	4412	4072	48	1240	500	2570	5	1	9650477	402	-5.48	-4.25	12	0.19	-761.00	-981.00	36476	20240223	-88.57	3638	20250120	14.62	6044	-31.01	20250107	3638	14.62	20250120	39650	-89.48	20240223	3800	9.74	20250213	0.18	N	418620	500	48 억	200199	N	N	N	N
69	20250218	131250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4125	-25	5	-0.60	69927920	16942	20.60	4250	4250	4090	5390	2905	4150	4127.49	2.07	-7304	4500	4325	4160	3985	3820	4412	4072	48	1240	500	2570	5	1	9650477	398	-5.42	-4.20	12	0.18	-761.00	-981.00	36476	20240223	-88.69	3638	20250120	13.39	6044	-31.75	20250107	3638	13.39	20250120	39650	-89.60	20240223	3800	8.55	20250213	0.18	N	418620	500	48 억	200199	N	N	N	N
70	20250218	121253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4110	-40	5	-0.96	59505220	14405	17.51	4250	4250	4090	5390	2905	4150	4130.87	2.07	-8325	4500	4325	4160	3985	3820	4412	4072	48	1240	500	2570	5	1	9650477	397	-5.40	-4.19	12	0.15	-761.00	-981.00	36476	20240223	-88.73	3638	20250120	12.97	6044	-32.00	20250107	3638	12.97	20250120	39650	-89.63	20240223	3800	8.16	20250213	0.18	N	418620	500	48 억	200199	N	N	N	N
71	20250218	111250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4120	-30	5	-0.72	55738565	13490	16.40	4250	4250	4090	5390	2905	4150	4131.84	2.07	-8417	4500	4325	4160	3985	3820	4412	4072	48	1240	500	2570	5	1	9650477	398	-5.41	-4.20	12	0.14	-761.00	-981.00	36476	20240223	-88.70	3638	20250120	13.25	6044	-31.83	20250107	3638	13.25	20250120	39650	-89.61	20240223	3800	8.42	20250213	0.18	N	418620	500	48 억	200199	N	N	N	N
72	20250218	101250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	-10	5	-0.24	42739360	10345	12.58	4250	4250	4090	5390	2905	4150	4131.40	2.07	-7005	4500	4325	4160	3985	3820	4412	4072	48	1240	500	2570	5	1	9650477	400	-5.44	-4.22	12	0.11	-761.00	-981.00	36476	20240223	-88.65	3638	20250120	13.80	6044	-31.50	20250107	3638	13.80	20250120	39650	-89.56	20240223	3800	8.95	20250213	0.18	N	418620	500	48 억	200199	N	N	N	N
73	20250218	091254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4135	-15	5	-0.36	17303430	4163	5.06	4250	4250	4100	5390	2905	4150	4156.48	2.07	-2988	4500	4325	4160	3985	3820	4412	4072	48	1240	500	2570	5	1	9650477	399	-5.43	-4.22	12	0.04	-761.00	-981.00	36476	20240223	-88.66	3638	20250120	13.66	6044	-31.59	20250107	3638	13.66	20250120	39650	-89.57	20240223	3800	8.82	20250213	0.18	N	418620	500	48 억	200199	N	N	N	N
74	20250217	161250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	155	2	3.88	345786650	82228	206.00	3995	4335	3995	5190	2800	3995	4205.22	1.90	16649	4238	4116	3978	3856	3718	4177	3917	48	1195	500	2470	5	1	9650477	400	-5.45	-4.23	12	0.85	-761.00	-981.00	36476	20240223	-88.62	3638	20250120	14.07	6044	-31.34	20250107	3638	14.07	20250120	39650	-89.53	20240223	3800	9.21	20250213	0.18	N	418620	500	48 억	183550	N	N	N	N
75	20250217	151248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4185	190	2	4.76	339606210	80746	202.29	3995	4335	3995	5190	2800	3995	4205.86	1.90	16718	4238	4116	3978	3856	3718	4177	3917	48	1195	500	2470	5	1	9650477	404	-5.50	-4.27	12	0.84	-761.00	-981.00	36476	20240223	-88.53	3638	20250120	15.04	6044	-30.76	20250107	3638	15.04	20250120	39650	-89.45	20240223	3800	10.13	20250213	0.18	N	418620	500	48 억	183550	N	N	N	N
76	20250217	141247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4110	115	2	2.88	331835955	78863	197.57	3995	4335	3995	5190	2800	3995	4207.75	1.90	17431	4238	4116	3978	3856	3718	4177	3917	48	1195	500	2470	5	1	9650477	397	-5.40	-4.19	12	0.82	-761.00	-981.00	36476	20240223	-88.73	3638	20250120	12.97	6044	-32.00	20250107	3638	12.97	20250120	39650	-89.63	20240223	3800	8.16	20250213	0.18	N	418620	500	48 억	183550	N	N	N	N
77	20250217	131252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4170	175	2	4.38	317434000	75394	188.88	3995	4335	3995	5190	2800	3995	4210.34	1.90	19197	4238	4116	3978	3856	3718	4177	3917	48	1195	500	2470	5	1	9650477	402	-5.48	-4.25	12	0.78	-761.00	-981.00	36476	20240223	-88.57	3638	20250120	14.62	6044	-31.01	20250107	3638	14.62	20250120	39650	-89.48	20240223	3800	9.74	20250213	0.18	N	418620	500	48 억	183550	N	N	N	N
78	20250217	121251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4170	175	2	4.38	308230380	73193	183.37	3995	4335	3995	5190	2800	3995	4211.20	1.90	18947	4238	4116	3978	3856	3718	4177	3917	48	1195	500	2470	5	1	9650477	402	-5.48	-4.25	12	0.76	-761.00	-981.00	36476	20240223	-88.57	3638	20250120	14.62	6044	-31.01	20250107	3638	14.62	20250120	39650	-89.48	20240223	3800	9.74	20250213	0.18	N	418620	500	48 억	183550	N	N	N	N
79	20250217	111250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	205	2	5.13	290740045	69016	172.90	3995	4335	3995	5190	2800	3995	4212.65	1.90	18370	4238	4116	3978	3856	3718	4177	3917	48	1195	500	2470	5	1	9650477	405	-5.52	-4.28	12	0.72	-761.00	-981.00	36476	20240223	-88.49	3638	20250120	15.45	6044	-30.51	20250107	3638	15.45	20250120	39650	-89.41	20240223	3800	10.53	20250213	0.18	N	418620	500	48 억	183550	N	N	N	N
80	20250217	101246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4235	240	2	6.01	265494135	63043	157.94	3995	4335	3995	5190	2800	3995	4211.32	1.90	18859	4238	4116	3978	3856	3718	4177	3917	48	1195	500	2470	5	1	9650477	409	-5.57	-4.32	12	0.65	-761.00	-981.00	36476	20240223	-88.39	3638	20250120	16.41	6044	-29.93	20250107	3638	16.41	20250120	39650	-89.32	20240223	3800	11.45	20250213	0.18	N	418620	500	48 억	183550	N	N	N	N
81	20250217	091249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	135	2	3.38	28606225	6998	17.53	3995	4185	3995	5190	2800	3995	4087.77	1.90	2588	4238	4116	3978	3856	3718	4177	3917	48	1195	500	2470	5	1	9650477	399	-5.43	-4.21	12	0.07	-761.00	-981.00	36476	20240223	-88.68	3638	20250120	13.52	6044	-31.67	20250107	3638	13.52	20250120	39650	-89.58	20240223	3800	8.68	20250213	0.18	N	418620	500	48 억	183550	N	N	N	N
82	20250214	161240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3995	140	2	3.63	158798295	39816	103.54	3845	4100	3840	5010	2700	3855	3988.30	1.85	5165	4078	3966	3883	3771	3688	3925	3730	48	1155	500	2390	5	1	9650477	386	-5.25	-4.07	12	0.41	-761.00	-981.00	36476	20240223	-89.05	3638	20250120	9.81	6044	-33.90	20250107	3638	9.81	20250120	39650	-89.92	20240223	3800	5.13	20250213	0.18	N	418620	500	48 억	178385	N	N	N	N
83	20250214	151240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4000	145	2	3.76	146514580	36740	95.54	3845	4100	3840	5010	2700	3855	3987.88	1.85	4974	4078	3966	3883	3771	3688	3925	3730	48	1155	500	2390	5	1	9650477	386	-5.26	-4.08	12	0.38	-761.00	-981.00	36476	20240223	-89.03	3638	20250120	9.95	6044	-33.82	20250107	3638	9.95	20250120	39650	-89.91	20240223	3800	5.26	20250213	0.18	N	418620	500	48 억	178385	N	N	N	N
84	20250214	141241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4020	165	2	4.28	122089950	30628	79.65	3845	4100	3840	5010	2700	3855	3986.22	1.85	2606	4078	3966	3883	3771	3688	3925	3730	48	1155	500	2390	5	1	9650477	388	-5.28	-4.10	12	0.32	-761.00	-981.00	36476	20240223	-88.98	3638	20250120	10.50	6044	-33.49	20250107	3638	10.50	20250120	39650	-89.86	20240223	3800	5.79	20250213	0.18	N	418620	500	48 억	178385	N	N	N	N
85	20250214	131244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3990	135	2	3.50	100775305	25320	65.84	3845	4100	3840	5010	2700	3855	3980.07	1.85	2813	4078	3966	3883	3771	3688	3925	3730	48	1155	500	2390	5	1	9650477	385	-5.24	-4.07	12	0.26	-761.00	-981.00	36476	20240223	-89.06	3638	20250120	9.68	6044	-33.98	20250107	3638	9.68	20250120	39650	-89.94	20240223	3800	5.00	20250213	0.18	N	418620	500	48 억	178385	N	N	N	N
86	20250214	121240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3960	105	2	2.72	97654150	24535	63.80	3845	4100	3840	5010	2700	3855	3980.20	1.85	2754	4078	3966	3883	3771	3688	3925	3730	48	1155	500	2390	5	1	9650477	382	-5.20	-4.04	12	0.25	-761.00	-981.00	36476	20240223	-89.14	3638	20250120	8.85	6044	-34.48	20250107	3638	8.85	20250120	39650	-90.01	20240223	3800	4.21	20250213	0.18	N	418620	500	48 억	178385	N	N	N	N
87	20250214	111235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3965	110	2	2.85	86238900	21657	56.32	3845	4100	3840	5010	2700	3855	3982.03	1.85	1198	4078	3966	3883	3771	3688	3925	3730	48	1155	500	2390	5	1	9650477	383	-5.21	-4.04	12	0.22	-761.00	-981.00	36476	20240223	-89.13	3638	20250120	8.99	6044	-34.40	20250107	3638	8.99	20250120	39650	-90.00	20240223	3800	4.34	20250213	0.18	N	418620	500	48 억	178385	N	N	N	N
88	20250214	101237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3920	65	2	1.69	18678805	4823	12.54	3845	3930	3840	5010	2700	3855	3872.86	1.85	1491	4078	3966	3883	3771	3688	3925	3730	48	1155	500	2390	5	1	9650477	378	-5.15	-4.00	12	0.05	-761.00	-981.00	36476	20240223	-89.25	3638	20250120	7.75	6044	-35.14	20250107	3638	7.75	20250120	39650	-90.11	20240223	3800	3.16	20250213	0.18	N	418620	500	48 억	178385	N	N	N	N
89	20250214	091241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3840	-15	5	-0.39	6448210	1677	4.36	3845	3910	3840	5010	2700	3855	3845.09	1.85	712	4078	3966	3883	3771	3688	3925	3730	48	1155	500	2390	5	1	9650477	371	-5.05	-3.91	12	0.02	-761.00	-981.00	36476	20240223	-89.47	3638	20250120	5.55	6044	-36.47	20250107	3638	5.55	20250120	39650	-90.32	20240223	3800	1.05	20250213	0.18	N	418620	500	48 억	178385	N	N	N	N
90	20250213	161230	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3855	-35	5	-0.90	147469730	38401	97.45	3905	3995	3800	5050	2725	3890	3840.26	1.79	5273	4056	3972	3926	3842	3796	3950	3820	48	1160	500	2410	5	1	9650477	372	-5.07	-3.93	12	0.40	-761.00	-981.00	36476	20240223	-89.43	3638	20250120	5.96	6044	-36.22	20250107	3638	5.96	20250120	39650	-90.28	20240223	3800	1.45	20250213	0.19	N	418620	500	48 억	172944	N	N	N	N
91	20250213	151231	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3875	-15	5	-0.39	144862210	37724	95.73	3905	3995	3800	5050	2725	3890	3840.05	1.79	5062	4056	3972	3926	3842	3796	3950	3820	48	1160	500	2410	5	1	9650477	374	-5.09	-3.95	12	0.39	-761.00	-981.00	36476	20240223	-89.38	3638	20250120	6.51	6044	-35.89	20250107	3638	6.51	20250120	39650	-90.23	20240223	3800	1.97	20250213	0.19	N	418620	500	48 억	172944	N	N	N	N
92	20250213	141227	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3815	-75	5	-1.93	127430470	33160	84.15	3905	3995	3800	5050	2725	3890	3842.90	1.79	4429	4056	3972	3926	3842	3796	3950	3820	48	1160	500	2410	5	1	9650477	368	-5.01	-3.89	12	0.34	-761.00	-981.00	36476	20240223	-89.54	3638	20250120	4.87	6044	-36.88	20250107	3638	4.87	20250120	39650	-90.38	20240223	3800	0.39	20250213	0.19	N	418620	500	48 억	172944	N	N	N	N
93	20250213	131229	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3805	-85	5	-2.19	114532025	29774	75.56	3905	3995	3805	5050	2725	3890	3846.71	1.79	4681	4056	3972	3926	3842	3796	3950	3820	48	1160	500	2410	5	1	9650477	367	-5.00	-3.88	12	0.31	-761.00	-981.00	36476	20240223	-89.57	3638	20250120	4.59	6044	-37.05	20250107	3638	4.59	20250120	39650	-90.40	20240223	3805	0.00	20250213	0.19	N	418620	500	48 억	172944	N	N	N	N
94	20250213	121227	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3835	-55	5	-1.41	77950580	20210	51.29	3905	3995	3810	5050	2725	3890	3857.03	1.79	3707	4056	3972	3926	3842	3796	3950	3820	48	1160	500	2410	5	1	9650477	370	-5.04	-3.91	12	0.21	-761.00	-981.00	36476	20240223	-89.49	3638	20250120	5.42	6044	-36.55	20250107	3638	5.42	20250120	39650	-90.33	20240223	3810	0.66	20250213	0.19	N	418620	500	48 억	172944	N	N	N	N
95	20250213	111226	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3825	-65	5	-1.67	43546720	11246	28.54	3905	3995	3810	5050	2725	3890	3872.20	1.79	-981	4056	3972	3926	3842	3796	3950	3820	48	1160	500	2410	5	1	9650477	369	-5.03	-3.90	12	0.12	-761.00	-981.00	36476	20240223	-89.51	3638	20250120	5.14	6044	-36.71	20250107	3638	5.14	20250120	39650	-90.35	20240223	3810	0.39	20250213	0.19	N	418620	500	48 억	172944	N	N	N	N
96	20250213	101228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3900	10	2	0.26	21092865	5393	13.69	3905	3995	3885	5050	2725	3890	3911.16	1.79	-741	4056	3972	3926	3842	3796	3950	3820	48	1160	500	2410	5	1	9650477	376	-5.12	-3.98	12	0.06	-761.00	-981.00	36476	20240223	-89.31	3638	20250120	7.20	6044	-35.47	20250107	3638	7.20	20250120	39650	-90.16	20240223	3880	0.52	20250212	0.19	N	418620	500	48 억	172944	N	N	N	N
97	20250213	091221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3935	45	2	1.16	4515400	1151	2.92	3905	3995	3905	5050	2725	3890	3923.02	1.79	284	4056	3972	3926	3842	3796	3950	3820	48	1160	500	2410	5	1	9650477	380	-5.17	-4.01	12	0.01	-761.00	-981.00	36476	20240223	-89.21	3638	20250120	8.16	6044	-34.89	20250107	3638	8.16	20250120	39650	-90.08	20240223	3880	1.42	20250212	0.19	N	418620	500	48 억	172944	N	N	N	N
98	20250212	161218	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3890	-115	5	-2.87	153140570	38976	87.82	4005	4010	3880	5200	2805	4005	3929.13	1.86	-6347	4168	4086	4023	3941	3878	4055	3910	48	1195	500	2480	5	1	9650477	375	-5.11	-3.97	12	0.40	-761.00	-981.00	36476	20240223	-89.34	3638	20250120	6.93	6044	-35.64	20250107	3638	6.93	20250120	39650	-90.19	20240223	3880	0.26	20250212	0.19	N	418620	500	48 억	179291	N	N	N	N
99	20250212	151217	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3880	-125	5	-3.12	151801735	38632	87.05	4005	4010	3880	5200	2805	4005	3929.43	1.86	-6435	4168	4086	4023	3941	3878	4055	3910	48	1195	500	2480	5	1	9650477	374	-5.10	-3.96	12	0.40	-761.00	-981.00	36476	20240223	-89.36	3638	20250120	6.65	6044	-35.80	20250107	3638	6.65	20250120	39650	-90.21	20240223	3880	0.00	20250212	0.19	N	418620	500	48 억	179291	N	N	N	N
100	20250212	141219	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3930	-75	5	-1.87	84576820	21405	48.23	4005	4010	3915	5200	2805	4005	3951.26	1.86	-2775	4168	4086	4023	3941	3878	4055	3910	48	1195	500	2480	5	1	9650477	379	-5.16	-4.01	12	0.22	-761.00	-981.00	36476	20240223	-89.23	3638	20250120	8.03	6044	-34.98	20250107	3638	8.03	20250120	39650	-90.09	20240223	3915	0.38	20250212	0.19	N	418620	500	48 억	179291	N	N	N	N
101	20250212	131222	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3940	-65	5	-1.62	73548405	18596	41.90	4005	4010	3915	5200	2805	4005	3955.07	1.86	-3173	4168	4086	4023	3941	3878	4055	3910	48	1195	500	2480	5	1	9650477	380	-5.18	-4.02	12	0.19	-761.00	-981.00	36476	20240223	-89.20	3638	20250120	8.30	6044	-34.81	20250107	3638	8.30	20250120	39650	-90.06	20240223	3915	0.64	20250212	0.19	N	418620	500	48 억	179291	N	N	N	N
102	20250212	121217	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3920	-85	5	-2.12	59818105	15099	34.02	4005	4010	3920	5200	2805	4005	3961.73	1.86	-3372	4168	4086	4023	3941	3878	4055	3910	48	1195	500	2480	5	1	9650477	378	-5.15	-4.00	12	0.16	-761.00	-981.00	36476	20240223	-89.25	3638	20250120	7.75	6044	-35.14	20250107	3638	7.75	20250120	39650	-90.11	20240223	3920	0.00	20250212	0.19	N	418620	500	48 억	179291	N	N	N	N
103	20250212	111216	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3935	-70	5	-1.75	42996690	10818	24.38	4005	4010	3930	5200	2805	4005	3974.55	1.86	-1490	4168	4086	4023	3941	3878	4055	3910	48	1195	500	2480	5	1	9650477	380	-5.17	-4.01	12	0.11	-761.00	-981.00	36476	20240223	-89.21	3638	20250120	8.16	6044	-34.89	20250107	3638	8.16	20250120	39650	-90.08	20240223	3930	0.13	20250212	0.19	N	418620	500	48 억	179291	N	N	N	N
104	20250212	101210	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3960	-45	5	-1.12	32533385	8165	18.40	4005	4010	3945	5200	2805	4005	3984.49	1.86	-1756	4168	4086	4023	3941	3878	4055	3910	48	1195	500	2480	5	1	9650477	382	-5.20	-4.04	12	0.08	-761.00	-981.00	36476	20240223	-89.14	3638	20250120	8.85	6044	-34.48	20250107	3638	8.85	20250120	39650	-90.01	20240223	3945	0.38	20250212	0.19	N	418620	500	48 억	179291	N	N	N	N
105	20250212	091128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	0	3	0.00	22148815	5550	12.51	4005	4010	3960	5200	2805	4005	3990.78	1.86	-2724	4168	4086	4023	3941	3878	4055	3910	48	1195	500	2480	5	1	9650477	387	-5.26	-4.08	12	0.06	-761.00	-981.00	36476	20240223	-89.02	3638	20250120	10.09	6044	-33.74	20250107	3638	10.09	20250120	39650	-89.90	20240223	3945	1.52	20250210	0.19	N	418620	500	48 억	179291	N	N	N	N
106	20250211	161221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	5	2	0.12	178346430	44380	64.55	4050	4105	3960	5200	2800	4000	4018.65	1.73	12775	4216	4107	4026	3917	3836	4067	3877	48	1200	500	2480	5	1	9650477	387	-5.26	-4.08	12	0.46	-761.00	-981.00	36476	20240223	-89.02	3638	20250120	10.09	6044	-33.74	20250107	3638	10.09	20250120	39650	-89.90	20240223	3945	1.52	20250210	0.19	N	418620	500	48 억	166507	N	N	N	N
107	20250211	151222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4025	25	2	0.62	177010585	44047	64.06	4050	4105	3960	5200	2800	4000	4018.68	1.73	12772	4216	4107	4026	3917	3836	4067	3877	48	1200	500	2480	5	1	9650477	388	-5.29	-4.10	12	0.46	-761.00	-981.00	36476	20240223	-88.97	3638	20250120	10.64	6044	-33.41	20250107	3638	10.64	20250120	39650	-89.85	20240223	3945	2.03	20250210	0.19	N	418620	500	48 억	166507	N	N	N	N
108	20250211	141220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4025	25	2	0.62	170226360	42355	61.60	4050	4105	3960	5200	2800	4000	4019.04	1.73	13601	4216	4107	4026	3917	3836	4067	3877	48	1200	500	2480	5	1	9650477	388	-5.29	-4.10	12	0.44	-761.00	-981.00	36476	20240223	-88.97	3638	20250120	10.64	6044	-33.41	20250107	3638	10.64	20250120	39650	-89.85	20240223	3945	2.03	20250210	0.19	N	418620	500	48 억	166507	N	N	N	N
109	20250211	131221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4020	20	2	0.50	146877185	36536	53.14	4050	4105	3960	5200	2800	4000	4020.07	1.73	11494	4216	4107	4026	3917	3836	4067	3877	48	1200	500	2480	5	1	9650477	388	-5.28	-4.10	12	0.38	-761.00	-981.00	36476	20240223	-88.98	3638	20250120	10.50	6044	-33.49	20250107	3638	10.50	20250120	39650	-89.86	20240223	3945	1.90	20250210	0.19	N	418620	500	48 억	166507	N	N	N	N
110	20250211	121219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4020	20	2	0.50	137793660	34277	49.85	4050	4105	3960	5200	2800	4000	4020.00	1.73	10458	4216	4107	4026	3917	3836	4067	3877	48	1200	500	2480	5	1	9650477	388	-5.28	-4.10	12	0.36	-761.00	-981.00	36476	20240223	-88.98	3638	20250120	10.50	6044	-33.49	20250107	3638	10.50	20250120	39650	-89.86	20240223	3945	1.90	20250210	0.19	N	418620	500	48 억	166507	N	N	N	N
111	20250211	111221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4045	45	2	1.12	124565485	30987	45.07	4050	4105	3960	5200	2800	4000	4019.93	1.73	8886	4216	4107	4026	3917	3836	4067	3877	48	1200	500	2480	5	1	9650477	390	-5.32	-4.12	12	0.32	-761.00	-981.00	36476	20240223	-88.91	3638	20250120	11.19	6044	-33.07	20250107	3638	11.19	20250120	39650	-89.80	20240223	3945	2.53	20250210	0.19	N	418620	500	48 억	166507	N	N	N	N
112	20250211	101218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4075	75	2	1.88	93582155	23302	33.89	4050	4105	3960	5200	2800	4000	4016.06	1.73	5041	4216	4107	4026	3917	3836	4067	3877	48	1200	500	2480	5	1	9650477	393	-5.35	-4.15	12	0.24	-761.00	-981.00	36476	20240223	-88.83	3638	20250120	12.01	6044	-32.58	20250107	3638	12.01	20250120	39650	-89.72	20240223	3945	3.30	20250210	0.19	N	418620	500	48 억	166507	N	N	N	N
113	20250211	091226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4030	30	2	0.75	21877110	5438	7.91	4050	4105	3965	5200	2800	4000	4023.01	1.73	-1901	4216	4107	4026	3917	3836	4067	3877	48	1200	500	2480	5	1	9650477	389	-5.30	-4.11	12	0.06	-761.00	-981.00	36476	20240223	-88.95	3638	20250120	10.78	6044	-33.32	20250107	3638	10.78	20250120	39650	-89.84	20240223	3945	2.15	20250210	0.19	N	418620	500	48 억	166507	N	N	N	N
114	20250210	161212	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4000	-180	5	-4.31	275219555	68744	133.00	4135	4135	3945	5430	2930	4180	4003.54	1.76	-3518	4530	4355	4220	4045	3910	4442	4132	48	1250	500	2590	5	1	9650477	386	-5.26	-4.08	12	0.71	-761.00	-981.00	36476	20240223	-89.03	3638	20250120	9.95	6044	-33.82	20250107	3638	9.95	20250120	39650	-89.91	20240223	3945	1.39	20250210	0.19	N	418620	500	48 억	170025	N	N	N	N
115	20250210	151213	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3990	-190	5	-4.55	265170110	66224	128.13	4135	4135	3945	5430	2930	4180	4004.14	1.76	-2147	4530	4355	4220	4045	3910	4442	4132	48	1250	500	2590	5	1	9650477	385	-5.24	-4.07	12	0.69	-761.00	-981.00	36476	20240223	-89.06	3638	20250120	9.68	6044	-33.98	20250107	3638	9.68	20250120	39650	-89.94	20240223	3945	1.14	20250210	0.19	N	418620	500	48 억	170025	N	N	N	N
116	20250210	141211	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4055	-125	5	-2.99	207585585	51849	100.31	4135	4135	3945	5430	2930	4180	4003.66	1.76	-1730	4530	4355	4220	4045	3910	4442	4132	48	1250	500	2590	5	1	9650477	391	-5.33	-4.13	12	0.54	-761.00	-981.00	36476	20240223	-88.88	3638	20250120	11.46	6044	-32.91	20250107	3638	11.46	20250120	39650	-89.77	20240223	3945	2.79	20250210	0.19	N	418620	500	48 억	170025	N	N	N	N
117	20250210	131215	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4025	-155	5	-3.71	191328955	47830	92.54	4135	4135	3945	5430	2930	4180	4000.19	1.76	-2755	4530	4355	4220	4045	3910	4442	4132	48	1250	500	2590	5	1	9650477	388	-5.29	-4.10	12	0.50	-761.00	-981.00	36476	20240223	-88.97	3638	20250120	10.64	6044	-33.41	20250107	3638	10.64	20250120	39650	-89.85	20240223	3945	2.03	20250210	0.19	N	418620	500	48 억	170025	N	N	N	N
118	20250210	121208	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4040	-140	5	-3.35	174856490	43736	84.62	4135	4135	3945	5430	2930	4180	3998.00	1.76	-3327	4530	4355	4220	4045	3910	4442	4132	48	1250	500	2590	5	1	9650477	390	-5.31	-4.12	12	0.45	-761.00	-981.00	36476	20240223	-88.92	3638	20250120	11.05	6044	-33.16	20250107	3638	11.05	20250120	39650	-89.81	20240223	3945	2.41	20250210	0.19	N	418620	500	48 억	170025	N	N	N	N
119	20250210	111204	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4055	-125	5	-2.99	164058755	41071	79.46	4135	4135	3945	5430	2930	4180	3994.52	1.76	-4236	4530	4355	4220	4045	3910	4442	4132	48	1250	500	2590	5	1	9650477	391	-5.33	-4.13	12	0.43	-761.00	-981.00	36476	20240223	-88.88	3638	20250120	11.46	6044	-32.91	20250107	3638	11.46	20250120	39650	-89.77	20240223	3945	2.79	20250210	0.19	N	418620	500	48 억	170025	N	N	N	N
120	20250210	101203	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4025	-155	5	-3.71	144470545	36186	70.01	4135	4135	3945	5430	2930	4180	3992.44	1.76	-4153	4530	4355	4220	4045	3910	4442	4132	48	1250	500	2590	5	1	9650477	388	-5.29	-4.10	12	0.37	-761.00	-981.00	36476	20240223	-88.97	3638	20250120	10.64	6044	-33.41	20250107	3638	10.64	20250120	39650	-89.85	20240223	3945	2.03	20250210	0.19	N	418620	500	48 억	170025	N	N	N	N
121	20250210	091203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4035	-145	5	-3.47	24859270	6123	11.85	4135	4135	4015	5430	2930	4180	4059.98	1.76	-1073	4530	4355	4220	4045	3910	4442	4132	48	1250	500	2590	5	1	9650477	389	-5.30	-4.11	12	0.06	-761.00	-981.00	36476	20240223	-88.94	3638	20250120	10.91	6044	-33.24	20250107	3638	10.91	20250120	39650	-89.82	20240223	3955	2.02	20250120	0.19	N	418620	500	48 억	170025	N	N	N	N
122	20250207	161150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4180	100	2	2.45	216443375	51380	108.72	4085	4395	4085	5300	2860	4080	4212.60	1.77	-949	4420	4250	4150	3980	3880	4335	4065	48	1220	500	2520	5	1	9650477	403	-5.49	-4.26	12	0.53	-761.00	-981.00	36476	20240223	-88.54	3638	20250120	14.90	6044	-30.84	20250107	3638	14.90	20250120	39650	-89.46	20240223	3955	5.69	20250120	0.19	N	418620	500	48 억	170974	N	N	N	N
123	20250207	151152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4165	85	2	2.08	213048415	50567	107.00	4085	4395	4085	5300	2860	4080	4213.19	1.77	-1110	4420	4250	4150	3980	3880	4335	4065	48	1220	500	2520	5	1	9650477	402	-5.47	-4.25	12	0.52	-761.00	-981.00	36476	20240223	-88.58	3638	20250120	14.49	6044	-31.09	20250107	3638	14.49	20250120	39650	-89.50	20240223	3955	5.31	20250120	0.19	N	418620	500	48 억	170974	N	N	N	N
124	20250207	141151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4165	85	2	2.08	193784410	45968	97.27	4085	4395	4085	5300	2860	4080	4215.64	1.77	675	4420	4250	4150	3980	3880	4335	4065	48	1220	500	2520	5	1	9650477	402	-5.47	-4.25	12	0.48	-761.00	-981.00	36476	20240223	-88.58	3638	20250120	14.49	6044	-31.09	20250107	3638	14.49	20250120	39650	-89.50	20240223	3955	5.31	20250120	0.19	N	418620	500	48 억	170974	N	N	N	N
125	20250207	131149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4180	100	2	2.45	186301870	44179	93.48	4085	4395	4085	5300	2860	4080	4216.98	1.77	487	4420	4250	4150	3980	3880	4335	4065	48	1220	500	2520	5	1	9650477	403	-5.49	-4.26	12	0.46	-761.00	-981.00	36476	20240223	-88.54	3638	20250120	14.90	6044	-30.84	20250107	3638	14.90	20250120	39650	-89.46	20240223	3955	5.69	20250120	0.19	N	418620	500	48 억	170974	N	N	N	N
126	20250207	121148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4215	135	2	3.31	168424665	39888	84.40	4085	4395	4085	5300	2860	4080	4222.44	1.77	2002	4420	4250	4150	3980	3880	4335	4065	48	1220	500	2520	5	1	9650477	407	-5.54	-4.30	12	0.41	-761.00	-981.00	36476	20240223	-88.44	3638	20250120	15.86	6044	-30.26	20250107	3638	15.86	20250120	39650	-89.37	20240223	3955	6.57	20250120	0.19	N	418620	500	48 억	170974	N	N	N	N
127	20250207	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4155	75	2	1.84	152110810	35977	76.13	4085	4395	4085	5300	2860	4080	4228.00	1.77	1264	4420	4250	4150	3980	3880	4335	4065	48	1220	500	2520	5	1	9650477	401	-5.46	-4.24	12	0.37	-761.00	-981.00	36476	20240223	-88.61	3638	20250120	14.21	6044	-31.25	20250107	3638	14.21	20250120	39650	-89.52	20240223	3955	5.06	20250120	0.19	N	418620	500	48 억	170974	N	N	N	N
128	20250207	101151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4195	115	2	2.82	112517585	26501	56.08	4085	4395	4085	5300	2860	4080	4245.79	1.77	6104	4420	4250	4150	3980	3880	4335	4065	48	1220	500	2520	5	1	9650477	405	-5.51	-4.28	12	0.27	-761.00	-981.00	36476	20240223	-88.50	3638	20250120	15.31	6044	-30.59	20250107	3638	15.31	20250120	39650	-89.42	20240223	3955	6.07	20250120	0.19	N	418620	500	48 억	170974	N	N	N	N
129	20250207	091158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4215	135	2	3.31	13291355	3197	6.76	4085	4230	4085	5300	2860	4080	4157.45	1.77	522	4420	4250	4150	3980	3880	4335	4065	48	1220	500	2520	5	1	9650477	407	-5.54	-4.30	12	0.03	-761.00	-981.00	36476	20240223	-88.44	3638	20250120	15.86	6044	-30.26	20250107	3638	15.86	20250120	39650	-89.37	20240223	3955	6.57	20250120	0.19	N	418620	500	48 억	170974	N	N	N	N
130	20250206	161120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4080	-20	5	-0.49	198280965	47248	59.56	4050	4320	4050	5330	2870	4100	4196.60	1.74	3193	4423	4261	4148	3986	3873	4205	3930	48	1230	500	2540	5	1	9650477	394	-5.36	-4.16	12	0.49	-761.00	-981.00	36476	20240223	-88.81	3638	20250120	12.15	6044	-32.50	20250107	3638	12.15	20250120	39650	-89.71	20240223	3955	3.16	20250120	0.19	N	418620	500	48 억	167781	N	N	N	N
131	20250206	151126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4165	65	2	1.59	182425465	43400	54.71	4050	4320	4050	5330	2870	4100	4203.35	1.74	3160	4423	4261	4148	3986	3873	4205	3930	48	1230	500	2540	5	1	9650477	402	-5.47	-4.25	12	0.45	-761.00	-981.00	36476	20240223	-88.58	3638	20250120	14.49	6044	-31.09	20250107	3638	14.49	20250120	39650	-89.50	20240223	3955	5.31	20250120	0.19	N	418620	500	48 억	167781	N	N	N	N
132	20250206	141125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4185	85	2	2.07	138714270	32861	41.42	4050	4320	4050	5330	2870	4100	4221.24	1.74	2144	4423	4261	4148	3986	3873	4205	3930	48	1230	500	2540	5	1	9650477	404	-5.50	-4.27	12	0.34	-761.00	-981.00	36476	20240223	-88.53	3638	20250120	15.04	6044	-30.76	20250107	3638	15.04	20250120	39650	-89.45	20240223	3955	5.82	20250120	0.19	N	418620	500	48 억	167781	N	N	N	N
133	20250206	131122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4215	115	2	2.80	128261810	30362	38.27	4050	4320	4050	5330	2870	4100	4224.42	1.74	2572	4423	4261	4148	3986	3873	4205	3930	48	1230	500	2540	5	1	9650477	407	-5.54	-4.30	12	0.31	-761.00	-981.00	36476	20240223	-88.44	3638	20250120	15.86	6044	-30.26	20250107	3638	15.86	20250120	39650	-89.37	20240223	3955	6.57	20250120	0.19	N	418620	500	48 억	167781	N	N	N	N
134	20250206	121118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4215	115	2	2.80	113711045	26904	33.92	4050	4320	4050	5330	2870	4100	4226.55	1.74	3504	4423	4261	4148	3986	3873	4205	3930	48	1230	500	2540	5	1	9650477	407	-5.54	-4.30	12	0.28	-761.00	-981.00	36476	20240223	-88.44	3638	20250120	15.86	6044	-30.26	20250107	3638	15.86	20250120	39650	-89.37	20240223	3955	6.57	20250120	0.19	N	418620	500	48 억	167781	N	N	N	N
135	20250206	111115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4205	105	2	2.56	101510865	24011	30.27	4050	4320	4050	5330	2870	4100	4227.68	1.74	2257	4423	4261	4148	3986	3873	4205	3930	48	1230	500	2540	5	1	9650477	406	-5.53	-4.29	12	0.25	-761.00	-981.00	36476	20240223	-88.47	3638	20250120	15.59	6044	-30.43	20250107	3638	15.59	20250120	39650	-89.39	20240223	3955	6.32	20250120	0.19	N	418620	500	48 억	167781	N	N	N	N
136	20250206	101114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4315	215	2	5.24	75349190	17846	22.50	4050	4320	4050	5330	2870	4100	4222.19	1.74	1763	4423	4261	4148	3986	3873	4205	3930	48	1230	500	2540	5	1	9650477	416	-5.67	-4.40	12	0.18	-761.00	-981.00	36476	20240223	-88.17	3638	20250120	18.61	6044	-28.61	20250107	3638	18.61	20250120	39650	-89.12	20240223	3955	9.10	20250120	0.19	N	418620	500	48 억	167781	N	N	N	N
137	20250206	091127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4120	20	2	0.49	5318275	1301	1.64	4050	4120	4050	5330	2870	4100	4087.84	1.74	991	4423	4261	4148	3986	3873	4205	3930	48	1230	500	2540	5	1	9650477	398	-5.41	-4.20	12	0.01	-761.00	-981.00	36476	20240223	-88.70	3638	20250120	13.25	6044	-31.83	20250107	3638	13.25	20250120	39650	-89.61	20240223	3955	4.17	20250120	0.19	N	418620	500	48 억	167781	N	N	N	N
138	20250205	161108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4100	20	2	0.49	329815275	79307	117.86	4300	4310	4035	5300	2860	4080	4158.72	1.90	-15822	4266	4172	4027	3933	3788	4220	3981	48	1220	500	2520	5	1	9650477	396	-5.39	-4.18	12	0.82	-761.00	-981.00	36476	20240223	-88.76	3638	20250120	12.70	6044	-32.16	20250107	3638	12.70	20250120	39650	-89.66	20240223	3955	3.67	20250120	0.18	N	418620	500	48 억	183603	N	N	N	N
139	20250205	151113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4100	20	2	0.49	325746315	78315	116.39	4300	4310	4035	5300	2860	4080	4159.44	1.90	-15637	4266	4172	4027	3933	3788	4220	3981	48	1220	500	2520	5	1	9650477	396	-5.39	-4.18	12	0.81	-761.00	-981.00	36476	20240223	-88.76	3638	20250120	12.70	6044	-32.16	20250107	3638	12.70	20250120	39650	-89.66	20240223	3955	3.67	20250120	0.18	N	418620	500	48 억	183603	N	N	N	N
140	20250205	141112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4070	-10	5	-0.25	295791960	70943	105.43	4300	4310	4055	5300	2860	4080	4169.43	1.90	-16146	4266	4172	4027	3933	3788	4220	3981	48	1220	500	2520	5	1	9650477	393	-5.35	-4.15	12	0.74	-761.00	-981.00	36476	20240223	-88.84	3638	20250120	11.87	6044	-32.66	20250107	3638	11.87	20250120	39650	-89.74	20240223	3955	2.91	20250120	0.18	N	418620	500	48 억	183603	N	N	N	N
141	20250205	131109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4060	-20	5	-0.49	285391290	68399	101.65	4300	4310	4055	5300	2860	4080	4172.45	1.90	-15932	4266	4172	4027	3933	3788	4220	3981	48	1220	500	2520	5	1	9650477	392	-5.34	-4.14	12	0.71	-761.00	-981.00	36476	20240223	-88.87	3638	20250120	11.60	6044	-32.83	20250107	3638	11.60	20250120	39650	-89.76	20240223	3955	2.65	20250120	0.18	N	418620	500	48 억	183603	N	N	N	N
142	20250205	121114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4100	20	2	0.49	267962480	64124	95.30	4300	4310	4090	5300	2860	4080	4178.82	1.90	-14391	4266	4172	4027	3933	3788	4220	3981	48	1220	500	2520	5	1	9650477	396	-5.39	-4.18	12	0.66	-761.00	-981.00	36476	20240223	-88.76	3638	20250120	12.70	6044	-32.16	20250107	3638	12.70	20250120	39650	-89.66	20240223	3955	3.67	20250120	0.18	N	418620	500	48 억	183603	N	N	N	N
143	20250205	111108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	65	2	1.59	222092955	52988	78.75	4300	4310	4100	5300	2860	4080	4191.38	1.90	-6982	4266	4172	4027	3933	3788	4220	3981	48	1220	500	2520	5	1	9650477	400	-5.45	-4.23	12	0.55	-761.00	-981.00	36476	20240223	-88.64	3638	20250120	13.94	6044	-31.42	20250107	3638	13.94	20250120	39650	-89.55	20240223	3955	4.80	20250120	0.18	N	418620	500	48 억	183603	N	N	N	N
144	20250205	101116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4135	55	2	1.35	214360545	51112	75.96	4300	4310	4100	5300	2860	4080	4193.94	1.90	-7674	4266	4172	4027	3933	3788	4220	3981	48	1220	500	2520	5	1	9650477	399	-5.43	-4.22	12	0.53	-761.00	-981.00	36476	20240223	-88.66	3638	20250120	13.66	6044	-31.59	20250107	3638	13.66	20250120	39650	-89.57	20240223	3955	4.55	20250120	0.18	N	418620	500	48 억	183603	N	N	N	N
145	20250205	091129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4260	180	2	4.41	115888550	27462	40.81	4300	4310	4100	5300	2860	4080	4219.96	1.90	634	4266	4172	4027	3933	3788	4220	3981	48	1220	500	2520	5	1	9650477	411	-5.60	-4.34	12	0.28	-761.00	-981.00	36476	20240223	-88.32	3638	20250120	17.10	6044	-29.52	20250107	3638	17.10	20250120	39650	-89.26	20240223	3955	7.71	20250120	0.18	N	418620	500	48 억	183603	N	N	N	N
146	20250204	161046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4435	115	2	2.66	310425930	70911	123.03	4280	4480	4220	5610	3025	4320	4377.68	1.46	41938	4700	4510	4340	4150	3980	4425	4065	48	1290	500	2670	5	1	9650477	428	-5.83	-4.52	12	0.73	-761.00	-981.00	39650	20240223	-88.81	3955	20250120	12.14	6570	-32.50	20250107	3955	12.14	20250120	39650	-88.81	20240223	3955	12.14	20250120	0.18	N	418620	500	48 억	140701	N	N	N	N
147	20250204	151059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4470	150	2	3.47	281133910	64331	111.61	4280	4480	4220	5610	3025	4320	4370.12	1.46	38525	4700	4510	4340	4150	3980	4425	4065	48	1290	500	2670	5	1	9650477	431	-5.87	-4.56	12	0.67	-761.00	-981.00	39650	20240223	-88.73	3955	20250120	13.02	6570	-31.96	20250107	3955	13.02	20250120	39650	-88.73	20240223	3955	13.02	20250120	0.18	N	418620	500	48 억	140701	N	N	N	N
148	20250204	141058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4405	85	2	1.97	255069480	58455	101.42	4280	4480	4220	5610	3025	4320	4363.52	1.46	36199	4700	4510	4340	4150	3980	4425	4065	48	1290	500	2670	5	1	9650477	425	-5.79	-4.49	12	0.61	-761.00	-981.00	39650	20240223	-88.89	3955	20250120	11.38	6570	-32.95	20250107	3955	11.38	20250120	39650	-88.89	20240223	3955	11.38	20250120	0.18	N	418620	500	48 억	140701	N	N	N	N
149	20250204	131102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4400	80	2	1.85	228867255	52506	91.10	4280	4480	4220	5610	3025	4320	4358.88	1.46	34430	4700	4510	4340	4150	3980	4425	4065	48	1290	500	2670	5	1	9650477	425	-5.78	-4.49	12	0.54	-761.00	-981.00	39650	20240223	-88.90	3955	20250120	11.25	6570	-33.03	20250107	3955	11.25	20250120	39650	-88.90	20240223	3955	11.25	20250120	0.18	N	418620	500	48 억	140701	N	N	N	N
150	20250204	121114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4420	100	2	2.31	163810055	37609	65.25	4280	4480	4220	5610	3025	4320	4355.61	1.46	23410	4700	4510	4340	4150	3980	4425	4065	48	1290	500	2670	5	1	9650477	427	-5.81	-4.51	12	0.39	-761.00	-981.00	39650	20240223	-88.85	3955	20250120	11.76	6570	-32.72	20250107	3955	11.76	20250120	39650	-88.85	20240223	3955	11.76	20250120	0.18	N	418620	500	48 억	140701	N	N	N	N
151	20250204	111053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4465	145	2	3.36	139683640	32183	55.84	4280	4475	4220	5610	3025	4320	4340.29	1.46	23528	4700	4510	4340	4150	3980	4425	4065	48	1290	500	2670	5	1	9650477	431	-5.87	-4.55	12	0.33	-761.00	-981.00	39650	20240223	-88.74	3955	20250120	12.90	6570	-32.04	20250107	3955	12.90	20250120	39650	-88.74	20240223	3955	12.90	20250120	0.18	N	418620	500	48 억	140701	N	N	N	N
152	20250204	101057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4340	20	2	0.46	119504565	27615	47.91	4280	4390	4220	5610	3025	4320	4327.52	1.46	20405	4700	4510	4340	4150	3980	4425	4065	48	1290	500	2670	5	1	9650477	419	-5.70	-4.42	12	0.29	-761.00	-981.00	39650	20240223	-89.05	3955	20250120	9.73	6570	-33.94	20250107	3955	9.73	20250120	39650	-89.05	20240223	3955	9.73	20250120	0.18	N	418620	500	48 억	140701	N	N	N	N
153	20250204	091056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4335	15	2	0.35	20458780	4742	8.23	4280	4390	4220	5610	3025	4320	4314.38	1.46	3249	4700	4510	4340	4150	3980	4425	4065	48	1290	500	2670	5	1	9650477	418	-5.70	-4.42	12	0.05	-761.00	-981.00	39650	20240223	-89.07	3955	20250120	9.61	6570	-34.02	20250107	3955	9.61	20250120	39650	-89.07	20240223	3955	9.61	20250120	0.18	N	418620	500	48 억	140701	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History