KissMeData/104200/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3290	-50	5	-1.50	1550057740	464654	45.90	3240	3495	3240	4340	2340	3340	3335.99	0.19	852	3686	3512	3356	3182	3026	3600	3270	74	1000	500	2070	5	1	14827550	488	-9.62	0.62	12	3.13	-342.00	5346.00	5840	20240307	-43.66	2580	20241210	27.52	3750	-12.27	20250225	2620	25.57	20250203	5840	-43.66	20240307	2580	27.52	20241210	3.97	N	104200	500	74 억	27469	N	N	N	N
3	20250228	150833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3295	-45	5	-1.35	1487780185	445786	44.04	3240	3495	3240	4340	2340	3340	3337.43	0.19	3515	3686	3512	3356	3182	3026	3600	3270	74	1000	500	2070	5	1	14827550	489	-9.63	0.62	12	3.01	-342.00	5346.00	5840	20240307	-43.58	2580	20241210	27.71	3750	-12.13	20250225	2620	25.76	20250203	5840	-43.58	20240307	2580	27.71	20241210	3.97	N	104200	500	74 억	27469	N	N	N	N
4	20250228	140835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3340	0	3	0.00	1355096285	405637	40.07	3240	3495	3240	4340	2340	3340	3340.66	0.19	751	3686	3512	3356	3182	3026	3600	3270	74	1000	500	2070	5	1	14827550	495	-9.77	0.62	12	2.74	-342.00	5346.00	5840	20240307	-42.81	2580	20241210	29.46	3750	-10.93	20250225	2620	27.48	20250203	5840	-42.81	20240307	2580	29.46	20241210	3.97	N	104200	500	74 억	27469	N	N	N	N
5	20250228	130830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3285	-55	5	-1.65	1040920700	311168	30.74	3240	3495	3240	4340	2340	3340	3345.21	0.19	-1635	3686	3512	3356	3182	3026	3600	3270	74	1000	500	2070	5	1	14827550	487	-9.61	0.61	12	2.10	-342.00	5346.00	5840	20240307	-43.75	2580	20241210	27.33	3750	-12.40	20250225	2620	25.38	20250203	5840	-43.75	20240307	2580	27.33	20241210	3.97	N	104200	500	74 억	27469	N	N	N	N
6	20250228	120827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	-40	5	-1.20	973197365	290580	28.70	3240	3495	3240	4340	2340	3340	3349.17	0.19	-1019	3686	3512	3356	3182	3026	3600	3270	74	1000	500	2070	5	1	14827550	489	-9.65	0.62	12	1.96	-342.00	5346.00	5840	20240307	-43.49	2580	20241210	27.91	3750	-12.00	20250225	2620	25.95	20250203	5840	-43.49	20240307	2580	27.91	20241210	3.97	N	104200	500	74 억	27469	N	N	N	N
7	20250228	110827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3310	-30	5	-0.90	865375355	257872	25.47	3240	3495	3240	4340	2340	3340	3355.86	0.19	-1760	3686	3512	3356	3182	3026	3600	3270	74	1000	500	2070	5	1	14827550	491	-9.68	0.62	12	1.74	-342.00	5346.00	5840	20240307	-43.32	2580	20241210	28.29	3750	-11.73	20250225	2620	26.34	20250203	5840	-43.32	20240307	2580	28.29	20241210	3.97	N	104200	500	74 억	27469	N	N	N	N
8	20250228	100826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3355	15	2	0.45	679543675	201985	19.95	3240	3495	3240	4340	2340	3340	3364.39	0.19	-2531	3686	3512	3356	3182	3026	3600	3270	74	1000	500	2070	5	1	14827550	497	-9.81	0.63	12	1.36	-342.00	5346.00	5840	20240307	-42.55	2580	20241210	30.04	3750	-10.53	20250225	2620	28.05	20250203	5840	-42.55	20240307	2580	30.04	20241210	3.97	N	104200	500	74 억	27469	N	N	N	N
9	20250228	090829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-90	5	-2.69	86806255	26653	2.63	3240	3330	3240	4340	2340	3340	3255.31	0.19	1580	3686	3512	3356	3182	3026	3600	3270	74	1000	500	2070	5	1	14827550	482	-9.50	0.61	12	0.18	-342.00	5346.00	5840	20240307	-44.35	2580	20241210	25.97	3750	-13.33	20250225	2620	24.05	20250203	5840	-44.35	20240307	2580	25.97	20241210	3.97	N	104200	500	74 억	27469	N	N	N	N
10	20250227	160821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3340	65	2	1.98	3363246060	996005	55.20	3300	3530	3200	4255	2295	3275	3376.89	0.16	3287	3671	3472	3336	3137	3001	3405	3070	74	980	500	2030	5	1	14827550	495	-9.77	0.62	12	6.72	-342.00	5346.00	5840	20240307	-42.81	2580	20241210	29.46	3750	-10.93	20250225	2620	27.48	20250203	5840	-42.81	20240307	2580	29.46	20241210	3.18	N	104200	500	74 억	24422	N	N	N	N
11	20250227	150821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	25	2	0.76	3225776735	954679	52.91	3300	3530	3200	4255	2295	3275	3378.91	0.16	2859	3671	3472	3336	3137	3001	3405	3070	74	980	500	2030	5	1	14827550	489	-9.65	0.62	12	6.44	-342.00	5346.00	5840	20240307	-43.49	2580	20241210	27.91	3750	-12.00	20250225	2620	25.95	20250203	5840	-43.49	20240307	2580	27.91	20241210	3.18	N	104200	500	74 억	24422	N	N	N	N
12	20250227	140823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3330	55	2	1.68	929985410	283132	15.69	3300	3370	3200	4255	2295	3275	3284.64	0.16	5217	3671	3472	3336	3137	3001	3405	3070	74	980	500	2030	5	1	14827550	494	-9.74	0.62	12	1.91	-342.00	5346.00	5840	20240307	-42.98	2580	20241210	29.07	3750	-11.20	20250225	2620	27.10	20250203	5840	-42.98	20240307	2580	29.07	20241210	3.18	N	104200	500	74 억	24422	N	N	N	N
13	20250227	130821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	25	2	0.76	691993150	211315	11.71	3300	3350	3200	4255	2295	3275	3274.70	0.16	1888	3671	3472	3336	3137	3001	3405	3070	74	980	500	2030	5	1	14827550	489	-9.65	0.62	12	1.43	-342.00	5346.00	5840	20240307	-43.49	2580	20241210	27.91	3750	-12.00	20250225	2620	25.95	20250203	5840	-43.49	20240307	2580	27.91	20241210	3.18	N	104200	500	74 억	24422	N	N	N	N
14	20250227	120818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3320	45	2	1.37	612070795	187024	10.37	3300	3350	3200	4255	2295	3275	3272.69	0.16	520	3671	3472	3336	3137	3001	3405	3070	74	980	500	2030	5	1	14827550	492	-9.71	0.62	12	1.26	-342.00	5346.00	5840	20240307	-43.15	2580	20241210	28.68	3750	-11.47	20250225	2620	26.72	20250203	5840	-43.15	20240307	2580	28.68	20241210	3.18	N	104200	500	74 억	24422	N	N	N	N
15	20250227	110825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3265	-10	5	-0.31	351070615	108084	5.99	3300	3305	3200	4255	2295	3275	3248.13	0.16	391	3671	3472	3336	3137	3001	3405	3070	74	980	500	2030	5	1	14827550	484	-9.55	0.61	12	0.73	-342.00	5346.00	5840	20240307	-44.09	2580	20241210	26.55	3750	-12.93	20250225	2620	24.62	20250203	5840	-44.09	20240307	2580	26.55	20241210	3.18	N	104200	500	74 억	24422	N	N	N	N
16	20250227	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	-45	5	-1.37	262483175	80824	4.48	3300	3305	3200	4255	2295	3275	3247.59	0.16	-551	3671	3472	3336	3137	3001	3405	3070	74	980	500	2030	5	1	14827550	479	-9.44	0.60	12	0.55	-342.00	5346.00	5840	20240307	-44.69	2580	20241210	25.19	3750	-13.87	20250225	2620	23.28	20250203	5840	-44.69	20240307	2580	25.19	20241210	3.18	N	104200	500	74 억	24422	N	N	N	N
17	20250227	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	-30	5	-0.92	118815505	36356	2.02	3300	3305	3230	4255	2295	3275	3268.11	0.16	176	3671	3472	3336	3137	3001	3405	3070	74	980	500	2030	5	1	14827550	481	-9.49	0.61	12	0.25	-342.00	5346.00	5840	20240307	-44.43	2580	20241210	25.78	3750	-13.47	20250225	2620	23.85	20250203	5840	-44.43	20240307	2580	25.78	20241210	3.18	N	104200	500	74 억	24422	N	N	N	N
18	20250226	160821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3275	5	2	0.15	5969950235	1775182	22.99	3280	3535	3200	4250	2290	3270	3363.20	0.24	-11244	4076	3672	3346	2942	2616	3875	3145	74	980	500	2020	5	1	14827550	486	-9.58	0.61	12	11.97	-342.00	5346.00	5840	20240307	-43.92	2580	20241210	26.94	3750	-12.67	20250225	2620	25.00	20250203	5840	-43.92	20240307	2580	26.94	20241210	3.11	N	104200	500	74 억	35666	N	N	N	N
19	20250226	150824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3275	5	2	0.15	5848265610	1737952	22.51	3280	3535	3200	4250	2290	3270	3365.05	0.24	-10359	4076	3672	3346	2942	2616	3875	3145	74	980	500	2020	5	1	14827550	486	-9.58	0.61	12	11.72	-342.00	5346.00	5840	20240307	-43.92	2580	20241210	26.94	3750	-12.67	20250225	2620	25.00	20250203	5840	-43.92	20240307	2580	26.94	20241210	3.11	N	104200	500	74 억	35666	N	N	N	N
20	20250226	140823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3270	0	3	0.00	5628130030	1670474	21.63	3280	3535	3200	4250	2290	3270	3369.20	0.24	-9613	4076	3672	3346	2942	2616	3875	3145	74	980	500	2020	5	1	14827550	485	-9.56	0.61	12	11.27	-342.00	5346.00	5840	20240307	-44.01	2580	20241210	26.74	3750	-12.80	20250225	2620	24.81	20250203	5840	-44.01	20240307	2580	26.74	20241210	3.11	N	104200	500	74 억	35666	N	N	N	N
21	20250226	130821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3295	25	2	0.76	5440988875	1613351	20.89	3280	3535	3200	4250	2290	3270	3372.50	0.24	-3596	4076	3672	3346	2942	2616	3875	3145	74	980	500	2020	5	1	14827550	489	-9.63	0.62	12	10.88	-342.00	5346.00	5840	20240307	-43.58	2580	20241210	27.71	3750	-12.13	20250225	2620	25.76	20250203	5840	-43.58	20240307	2580	27.71	20241210	3.11	N	104200	500	74 억	35666	N	N	N	N
22	20250226	120821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3290	20	2	0.61	5108529035	1513467	19.60	3280	3535	3200	4250	2290	3270	3375.41	0.24	-12004	4076	3672	3346	2942	2616	3875	3145	74	980	500	2020	5	1	14827550	488	-9.62	0.62	12	10.21	-342.00	5346.00	5840	20240307	-43.66	2580	20241210	27.52	3750	-12.27	20250225	2620	25.57	20250203	5840	-43.66	20240307	2580	27.52	20241210	3.11	N	104200	500	74 억	35666	N	N	N	N
23	20250226	110820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3325	55	2	1.68	4799415470	1419828	18.39	3280	3535	3200	4250	2290	3270	3380.31	0.24	-12281	4076	3672	3346	2942	2616	3875	3145	74	980	500	2020	5	1	14827550	493	-9.72	0.62	12	9.58	-342.00	5346.00	5840	20240307	-43.07	2580	20241210	28.88	3750	-11.33	20250225	2620	26.91	20250203	5840	-43.07	20240307	2580	28.88	20241210	3.11	N	104200	500	74 억	35666	N	N	N	N
24	20250226	100818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3270	0	3	0.00	808444665	247068	3.20	3280	3345	3200	4250	2290	3270	3272.16	0.24	-98	4076	3672	3346	2942	2616	3875	3145	74	980	500	2020	5	1	14827550	485	-9.56	0.61	12	1.67	-342.00	5346.00	5840	20240307	-44.01	2580	20241210	26.74	3750	-12.80	20250225	2620	24.81	20250203	5840	-44.01	20240307	2580	26.74	20241210	3.11	N	104200	500	74 억	35666	N	N	N	N
25	20250226	090827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3235	-35	5	-1.07	469938700	142448	1.84	3280	3345	3230	4250	2290	3270	3299.09	0.24	-7658	4076	3672	3346	2942	2616	3875	3145	74	980	500	2020	5	1	14827550	480	-9.46	0.61	12	0.96	-342.00	5346.00	5840	20240307	-44.61	2580	20241210	25.39	3750	-13.73	20250225	2620	23.47	20250203	5840	-44.61	20240307	2580	25.39	20241210	3.11	N	104200	500	74 억	35666	N	N	N	N
26	20250225	160814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3270	300	2	10.10	26950173190	7693210	10063.59	3020	3750	3020	3860	2080	2970	3503.30	0.29	-7489	3060	3015	2950	2905	2840	3037	2927	74	890	500	1840	5	1	14827550	485	-9.56	0.61	12	51.88	-342.00	5346.00	5840	20240307	-44.01	2580	20241210	26.74	3750	-12.80	20250225	2620	24.81	20250203	5840	-44.01	20240307	2580	26.74	20241210	3.09	N	104200	500	74 억	43161	N	N	N	N
27	20250225	150816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3235	265	2	8.92	26467402290	7545005	9869.72	3020	3750	3020	3860	2080	2970	3507.94	0.29	-11888	3060	3015	2950	2905	2840	3037	2927	74	890	500	1840	5	1	14827550	480	-9.46	0.61	12	50.89	-342.00	5346.00	5840	20240307	-44.61	2580	20241210	25.39	3750	-13.73	20250225	2620	23.47	20250203	5840	-44.61	20240307	2580	25.39	20241210	3.09	N	104200	500	74 억	43161	N	N	N	N
28	20250225	140814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3235	265	2	8.92	25827925655	7346148	9609.59	3020	3750	3020	3860	2080	2970	3515.85	0.29	-13866	3060	3015	2950	2905	2840	3037	2927	74	890	500	1840	5	1	14827550	480	-9.46	0.61	12	49.54	-342.00	5346.00	5840	20240307	-44.61	2580	20241210	25.39	3750	-13.73	20250225	2620	23.47	20250203	5840	-44.61	20240307	2580	25.39	20241210	3.09	N	104200	500	74 억	43161	N	N	N	N
29	20250225	130818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	250	2	8.42	25184383820	7148581	9351.15	3020	3750	3020	3860	2080	2970	3522.99	0.29	-2369	3060	3015	2950	2905	2840	3037	2927	74	890	500	1840	5	1	14827550	477	-9.42	0.60	12	48.21	-342.00	5346.00	5840	20240307	-44.86	2580	20241210	24.81	3750	-14.13	20250225	2620	22.90	20250203	5840	-44.86	20240307	2580	24.81	20241210	3.09	N	104200	500	74 억	43161	N	N	N	N
30	20250225	120814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	615	2	20.71	22018442050	6207765	8120.46	3020	3750	3020	3860	2080	2970	3546.92	0.29	-10809	3060	3015	2950	2905	2840	3037	2927	74	890	500	1840	5	1	14827550	532	-10.48	0.67	12	41.87	-342.00	5346.00	5840	20240307	-38.61	2580	20241210	38.95	3750	-4.40	20250225	2620	36.83	20250203	5840	-38.61	20240307	2580	38.95	20241210	3.09	N	104200	500	74 억	43161	N	N	N	N
31	20250225	110815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3345	375	2	12.63	13798622955	3912386	5117.84	3020	3750	3020	3860	2080	2970	3526.91	0.29	-20485	3060	3015	2950	2905	2840	3037	2927	74	890	500	1840	5	1	14827550	496	-9.78	0.63	12	26.39	-342.00	5346.00	5840	20240307	-42.72	2580	20241210	29.65	3750	-10.80	20250225	2620	27.67	20250203	5840	-42.72	20240307	2580	29.65	20241210	3.09	N	104200	500	74 억	43161	N	N	N	N
32	20250225	100813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3415	445	2	14.98	12745109285	3600902	4710.39	3020	3750	3020	3860	2080	2970	3539.42	0.29	-15251	3060	3015	2950	2905	2840	3037	2927	74	890	500	1840	5	1	14827550	506	-9.99	0.64	12	24.29	-342.00	5346.00	5840	20240307	-41.52	2580	20241210	32.36	3750	-8.93	20250225	2620	30.34	20250203	5840	-41.52	20240307	2580	32.36	20241210	3.09	N	104200	500	74 억	43161	N	N	N	N
33	20250225	090818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	630	2	21.21	4610733345	1324523	1732.63	3020	3630	3020	3860	2080	2970	3481.05	0.29	-8286	3060	3015	2950	2905	2840	3037	2927	74	890	500	1840	5	1	14827550	534	-10.53	0.67	12	8.93	-342.00	5346.00	5840	20240307	-38.36	2580	20241210	39.53	3630	-0.83	20250225	2620	37.40	20250203	5840	-38.36	20240307	2580	39.53	20241210	3.09	N	104200	500	74 억	43161	N	N	N	N
34	20250224	160809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	10	2	0.34	214343600	72830	44.25	2940	2995	2885	3845	2075	2960	2943.03	0.28	2310	3120	3040	2990	2910	2860	3015	2885	74	885	500	1830	5	1	14827550	440	-8.68	0.56	12	0.49	-342.00	5346.00	5840	20240307	-49.14	2580	20241210	15.12	3380	-12.13	20250220	2620	13.36	20250203	5840	-49.14	20240307	2580	15.12	20241210	2.80	N	104200	500	74 억	40854	N	N	N	N
35	20250224	150808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	10	2	0.34	201777530	68599	41.68	2940	2995	2885	3845	2075	2960	2941.41	0.28	2318	3120	3040	2990	2910	2860	3015	2885	74	885	500	1830	5	1	14827550	440	-8.68	0.56	12	0.46	-342.00	5346.00	5840	20240307	-49.14	2580	20241210	15.12	3380	-12.13	20250220	2620	13.36	20250203	5840	-49.14	20240307	2580	15.12	20241210	2.80	N	104200	500	74 억	40854	N	N	N	N
36	20250224	140807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	10	2	0.34	160138360	54577	33.16	2940	2995	2885	3845	2075	2960	2934.17	0.28	1198	3120	3040	2990	2910	2860	3015	2885	74	885	500	1830	5	1	14827550	440	-8.68	0.56	12	0.37	-342.00	5346.00	5840	20240307	-49.14	2580	20241210	15.12	3380	-12.13	20250220	2620	13.36	20250203	5840	-49.14	20240307	2580	15.12	20241210	2.80	N	104200	500	74 억	40854	N	N	N	N
37	20250224	130808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	20	2	0.68	142233235	48543	29.50	2940	2995	2885	3845	2075	2960	2930.05	0.28	87	3120	3040	2990	2910	2860	3015	2885	74	885	500	1830	5	1	14827550	442	-8.71	0.56	12	0.33	-342.00	5346.00	5840	20240307	-48.97	2580	20241210	15.50	3380	-11.83	20250220	2620	13.74	20250203	5840	-48.97	20240307	2580	15.50	20241210	2.80	N	104200	500	74 억	40854	N	N	N	N
38	20250224	120806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	10	2	0.34	123146005	42135	25.60	2940	2970	2885	3845	2075	2960	2922.65	0.28	987	3120	3040	2990	2910	2860	3015	2885	74	885	500	1830	5	1	14827550	440	-8.68	0.56	12	0.28	-342.00	5346.00	5840	20240307	-49.14	2580	20241210	15.12	3380	-12.13	20250220	2620	13.36	20250203	5840	-49.14	20240307	2580	15.12	20241210	2.80	N	104200	500	74 억	40854	N	N	N	N
39	20250224	110804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-20	5	-0.68	115669950	39602	24.06	2940	2960	2885	3845	2075	2960	2920.81	0.28	968	3120	3040	2990	2910	2860	3015	2885	74	885	500	1830	5	1	14827550	436	-8.60	0.55	12	0.27	-342.00	5346.00	5840	20240307	-49.66	2580	20241210	13.95	3380	-13.02	20250220	2620	12.21	20250203	5840	-49.66	20240307	2580	13.95	20241210	2.80	N	104200	500	74 억	40854	N	N	N	N
40	20250224	100804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-20	5	-0.68	83319555	28588	17.37	2940	2960	2885	3845	2075	2960	2914.49	0.28	878	3120	3040	2990	2910	2860	3015	2885	74	885	500	1830	5	1	14827550	436	-8.60	0.55	12	0.19	-342.00	5346.00	5840	20240307	-49.66	2580	20241210	13.95	3380	-13.02	20250220	2620	12.21	20250203	5840	-49.66	20240307	2580	13.95	20241210	2.80	N	104200	500	74 억	40854	N	N	N	N
41	20250224	090810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-60	5	-2.03	31329970	10753	6.53	2940	2960	2900	3845	2075	2960	2913.60	0.28	-1130	3120	3040	2990	2910	2860	3015	2885	74	885	500	1830	5	1	14827550	430	-8.48	0.54	12	0.07	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	3380	-14.20	20250220	2620	10.69	20250203	5840	-50.34	20240307	2580	12.40	20241210	2.80	N	104200	500	74 억	40854	N	N	N	N
42	20250221	160803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-100	5	-3.27	488179965	163509	6.14	3000	3070	2940	3975	2145	3060	2984.72	0.27	622	3670	3365	3075	2770	2480	3517	2922	74	915	500	1890	5	1	14827550	439	-8.65	0.55	12	1.10	-342.00	5346.00	5840	20240307	-49.32	2580	20241210	14.73	3380	-12.43	20250220	2620	12.98	20250203	5840	-49.32	20240307	2580	14.73	20241210	2.80	N	104200	500	74 억	40200	N	N	N	N
43	20250221	150806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-105	5	-3.43	459656300	153846	5.77	3000	3070	2950	3975	2145	3060	2986.77	0.27	819	3670	3365	3075	2770	2480	3517	2922	74	915	500	1890	5	1	14827550	438	-8.64	0.55	12	1.04	-342.00	5346.00	5840	20240307	-49.40	2580	20241210	14.53	3380	-12.57	20250220	2620	12.79	20250203	5840	-49.40	20240307	2580	14.53	20241210	2.80	N	104200	500	74 억	40200	N	N	N	N
44	20250221	140805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-85	5	-2.78	369444745	123382	4.63	3000	3070	2950	3975	2145	3060	2993.18	0.27	417	3670	3365	3075	2770	2480	3517	2922	74	915	500	1890	5	1	14827550	441	-8.70	0.56	12	0.83	-342.00	5346.00	5840	20240307	-49.06	2580	20241210	15.31	3380	-11.98	20250220	2620	13.55	20250203	5840	-49.06	20240307	2580	15.31	20241210	2.80	N	104200	500	74 억	40200	N	N	N	N
45	20250221	130804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-75	5	-2.45	358639785	119758	4.49	3000	3070	2950	3975	2145	3060	2993.54	0.27	949	3670	3365	3075	2770	2480	3517	2922	74	915	500	1890	5	1	14827550	443	-8.73	0.56	12	0.81	-342.00	5346.00	5840	20240307	-48.89	2580	20241210	15.70	3380	-11.69	20250220	2620	13.93	20250203	5840	-48.89	20240307	2580	15.70	20241210	2.80	N	104200	500	74 억	40200	N	N	N	N
46	20250221	120805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-70	5	-2.29	344477805	115014	4.32	3000	3070	2950	3975	2145	3060	2993.89	0.27	870	3670	3365	3075	2770	2480	3517	2922	74	915	500	1890	5	1	14827550	443	-8.74	0.56	12	0.78	-342.00	5346.00	5840	20240307	-48.80	2580	20241210	15.89	3380	-11.54	20250220	2620	14.12	20250203	5840	-48.80	20240307	2580	15.89	20241210	2.80	N	104200	500	74 억	40200	N	N	N	N
47	20250221	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-65	5	-2.12	324579775	108365	4.07	3000	3070	2950	3975	2145	3060	2993.97	0.27	930	3670	3365	3075	2770	2480	3517	2922	74	915	500	1890	5	1	14827550	444	-8.76	0.56	12	0.73	-342.00	5346.00	5840	20240307	-48.72	2580	20241210	16.09	3380	-11.39	20250220	2620	14.31	20250203	5840	-48.72	20240307	2580	16.09	20241210	2.80	N	104200	500	74 억	40200	N	N	N	N
48	20250221	100803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-65	5	-2.12	271198000	90531	3.40	3000	3070	2950	3975	2145	3060	2994.11	0.27	192	3670	3365	3075	2770	2480	3517	2922	74	915	500	1890	5	1	14827550	444	-8.76	0.56	12	0.61	-342.00	5346.00	5840	20240307	-48.72	2580	20241210	16.09	3380	-11.39	20250220	2620	14.31	20250203	5840	-48.72	20240307	2580	16.09	20241210	2.80	N	104200	500	74 억	40200	N	N	N	N
49	20250221	090805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-65	5	-2.12	119926295	39749	1.49	3000	3070	2990	3975	2145	3060	3014.70	0.27	2742	3670	3365	3075	2770	2480	3517	2922	74	915	500	1890	5	1	14827550	444	-8.76	0.56	12	0.27	-342.00	5346.00	5840	20240307	-48.72	2580	20241210	16.09	3380	-11.39	20250220	2620	14.31	20250203	5840	-48.72	20240307	2580	16.09	20241210	2.80	N	104200	500	74 억	40200	N	N	N	N
50	20250220	160800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	260	2	9.29	8438870015	2657137	13409.05	2785	3380	2785	3640	1960	2800	3176.10	0.50	-34380	2866	2832	2806	2772	2746	2830	2770	74	840	500	1730	5	1	14827550	454	-8.95	0.57	12	17.92	-342.00	5346.00	5840	20240307	-47.60	2580	20241210	18.60	3380	-9.47	20250220	2620	16.79	20250203	5840	-47.60	20240307	2580	18.60	20241210	2.76	N	104200	500	74 억	74583	N	N	N	N
51	20250220	150802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	225	2	8.04	8252704120	2596118	13101.12	2785	3380	2785	3640	1960	2800	3178.86	0.50	-35679	2866	2832	2806	2772	2746	2830	2770	74	840	500	1730	5	1	14827550	449	-8.85	0.57	12	17.51	-342.00	5346.00	5840	20240307	-48.20	2580	20241210	17.25	3380	-10.50	20250220	2620	15.46	20250203	5840	-48.20	20240307	2580	17.25	20241210	2.76	N	104200	500	74 억	74583	N	N	N	N
52	20250220	140802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	210	2	7.50	8106747690	2547522	12855.88	2785	3380	2785	3640	1960	2800	3182.21	0.50	-37134	2866	2832	2806	2772	2746	2830	2770	74	840	500	1730	5	1	14827550	446	-8.80	0.56	12	17.18	-342.00	5346.00	5840	20240307	-48.46	2580	20241210	16.67	3380	-10.95	20250220	2620	14.89	20250203	5840	-48.46	20240307	2580	16.67	20241210	2.76	N	104200	500	74 억	74583	N	N	N	N
53	20250220	130759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	255	2	9.11	8017533085	2518068	12707.25	2785	3380	2785	3640	1960	2800	3184.00	0.50	-37646	2866	2832	2806	2772	2746	2830	2770	74	840	500	1730	5	1	14827550	453	-8.93	0.57	12	16.98	-342.00	5346.00	5840	20240307	-47.69	2580	20241210	18.41	3380	-9.62	20250220	2620	16.60	20250203	5840	-47.69	20240307	2580	18.41	20241210	2.76	N	104200	500	74 억	74583	N	N	N	N
54	20250220	120800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	235	2	8.39	7902851810	2480406	12517.19	2785	3380	2785	3640	1960	2800	3186.11	0.50	-36961	2866	2832	2806	2772	2746	2830	2770	74	840	500	1730	5	1	14827550	450	-8.87	0.57	12	16.73	-342.00	5346.00	5840	20240307	-48.03	2580	20241210	17.64	3380	-10.21	20250220	2620	15.84	20250203	5840	-48.03	20240307	2580	17.64	20241210	2.76	N	104200	500	74 억	74583	N	N	N	N
55	20250220	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	225	2	8.04	7709567465	2416726	12195.83	2785	3380	2785	3640	1960	2800	3190.09	0.50	-38072	2866	2832	2806	2772	2746	2830	2770	74	840	500	1730	5	1	14827550	449	-8.85	0.57	12	16.30	-342.00	5346.00	5840	20240307	-48.20	2580	20241210	17.25	3380	-10.50	20250220	2620	15.46	20250203	5840	-48.20	20240307	2580	17.25	20241210	2.76	N	104200	500	74 억	74583	N	N	N	N
56	20250220	100800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	195	2	6.96	6769629790	2108312	10639.44	2785	3380	2785	3640	1960	2800	3210.92	0.50	-37021	2866	2832	2806	2772	2746	2830	2770	74	840	500	1730	5	1	14827550	444	-8.76	0.56	12	14.22	-342.00	5346.00	5840	20240307	-48.72	2580	20241210	16.09	3380	-11.39	20250220	2620	14.31	20250203	5840	-48.72	20240307	2580	16.09	20241210	2.76	N	104200	500	74 억	74583	N	N	N	N
57	20250220	090804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	70	2	2.50	6696025	2364	11.93	2785	2870	2785	3640	1960	2800	2832.50	0.50	127	2866	2832	2806	2772	2746	2830	2770	74	840	500	1730	5	1	14827550	426	-8.39	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2620	9.54	20250203	5840	-50.86	20240307	2580	11.24	20241210	2.76	N	104200	500	74 억	74583	N	N	N	N
58	20250219	160758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-5	5	-0.18	53979810	19256	114.15	2800	2840	2780	3645	1965	2805	2803.27	0.50	654	2898	2851	2788	2741	2678	2820	2710	74	840	500	1730	5	1	14827550	415	-8.19	0.52	12	0.13	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.72	N	104200	500	74 억	73933	N	N	N	N
59	20250219	150800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	5	2	0.18	48334095	17243	102.22	2800	2840	2780	3645	1965	2805	2803.11	0.50	661	2898	2851	2788	2741	2678	2820	2710	74	840	500	1730	5	1	14827550	417	-8.22	0.53	12	0.12	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2970	-5.39	20250108	2620	7.25	20250203	5840	-51.88	20240307	2580	8.91	20241210	2.72	N	104200	500	74 억	73933	N	N	N	N
60	20250219	140756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	10	2	0.36	33557525	11962	70.91	2800	2840	2790	3645	1965	2805	2805.34	0.50	383	2898	2851	2788	2741	2678	2820	2710	74	840	500	1730	5	1	14827550	417	-8.23	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.72	N	104200	500	74 억	73933	N	N	N	N
61	20250219	130757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	10	2	0.36	29584085	10546	62.52	2800	2840	2790	3645	1965	2805	2805.24	0.50	290	2898	2851	2788	2741	2678	2820	2710	74	840	500	1730	5	1	14827550	417	-8.23	0.53	12	0.07	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.72	N	104200	500	74 억	73933	N	N	N	N
62	20250219	120756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-5	5	-0.18	25743705	9180	54.42	2800	2840	2790	3645	1965	2805	2804.33	0.50	461	2898	2851	2788	2741	2678	2820	2710	74	840	500	1730	5	1	14827550	415	-8.19	0.52	12	0.06	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.72	N	104200	500	74 억	73933	N	N	N	N
63	20250219	110757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-10	5	-0.36	23176670	8263	48.98	2800	2840	2790	3645	1965	2805	2804.87	0.50	405	2898	2851	2788	2741	2678	2820	2710	74	840	500	1730	5	1	14827550	414	-8.17	0.52	12	0.06	-342.00	5346.00	5840	20240307	-52.14	2580	20241210	8.33	2970	-5.89	20250108	2620	6.68	20250203	5840	-52.14	20240307	2580	8.33	20241210	2.72	N	104200	500	74 억	73933	N	N	N	N
64	20250219	100757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	25	2	0.89	12085760	4298	25.48	2800	2840	2795	3645	1965	2805	2811.95	0.50	38	2898	2851	2788	2741	2678	2820	2710	74	840	500	1730	5	1	14827550	420	-8.27	0.53	12	0.03	-342.00	5346.00	5840	20240307	-51.54	2580	20241210	9.69	2970	-4.71	20250108	2620	8.02	20250203	5840	-51.54	20240307	2580	9.69	20241210	2.72	N	104200	500	74 억	73933	N	N	N	N
65	20250219	090759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-10	5	-0.36	5100150	1822	10.80	2800	2800	2795	3645	1965	2805	2799.20	0.50	-42	2898	2851	2788	2741	2678	2820	2710	74	840	500	1730	5	1	14827550	414	-8.17	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.14	2580	20241210	8.33	2970	-5.89	20250108	2620	6.68	20250203	5840	-52.14	20240307	2580	8.33	20241210	2.72	N	104200	500	74 억	73933	N	N	N	N
66	20250218	160755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-15	5	-0.53	47271455	16853	94.15	2820	2835	2725	3665	1975	2820	2804.93	0.50	-821	2866	2842	2816	2792	2766	2830	2780	74	845	500	1740	5	1	14827550	416	-8.20	0.52	12	0.11	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	2970	-5.56	20250108	2620	7.06	20250203	5840	-51.97	20240307	2580	8.72	20241210	2.72	N	104200	500	74 억	74749	N	N	N	N
67	20250218	150757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-15	5	-0.53	46334580	16519	92.28	2820	2835	2725	3665	1975	2820	2804.93	0.50	-777	2866	2842	2816	2792	2766	2830	2780	74	845	500	1740	5	1	14827550	416	-8.20	0.52	12	0.11	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	2970	-5.56	20250108	2620	7.06	20250203	5840	-51.97	20240307	2580	8.72	20241210	2.72	N	104200	500	74 억	74749	N	N	N	N
68	20250218	140757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-20	5	-0.71	44208755	15759	88.04	2820	2835	2725	3665	1975	2820	2805.30	0.50	-776	2866	2842	2816	2792	2766	2830	2780	74	845	500	1740	5	1	14827550	415	-8.19	0.52	12	0.11	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.72	N	104200	500	74 억	74749	N	N	N	N
69	20250218	130754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-15	5	-0.53	38244315	13597	75.96	2820	2835	2775	3665	1975	2820	2812.70	0.50	-741	2866	2842	2816	2792	2766	2830	2780	74	845	500	1740	5	1	14827550	416	-8.20	0.52	12	0.09	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	2970	-5.56	20250108	2620	7.06	20250203	5840	-51.97	20240307	2580	8.72	20241210	2.72	N	104200	500	74 억	74749	N	N	N	N
70	20250218	120756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-5	5	-0.18	33078645	11751	65.65	2820	2835	2780	3665	1975	2820	2814.96	0.50	-643	2866	2842	2816	2792	2766	2830	2780	74	845	500	1740	5	1	14827550	417	-8.23	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.72	N	104200	500	74 억	74749	N	N	N	N
71	20250218	110754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-20	5	-0.71	32941015	11702	65.37	2820	2835	2780	3665	1975	2820	2814.99	0.50	-632	2866	2842	2816	2792	2766	2830	2780	74	845	500	1740	5	1	14827550	415	-8.19	0.52	12	0.08	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.72	N	104200	500	74 억	74749	N	N	N	N
72	20250218	100754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	5	2	0.18	26034125	9237	51.60	2820	2825	2780	3665	1975	2820	2818.46	0.50	-752	2866	2842	2816	2792	2766	2830	2780	74	845	500	1740	5	1	14827550	419	-8.26	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.63	2580	20241210	9.50	2970	-4.88	20250108	2620	7.82	20250203	5840	-51.63	20240307	2580	9.50	20241210	2.72	N	104200	500	74 억	74749	N	N	N	N
73	20250218	090757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-5	5	-0.18	14396140	5105	28.52	2820	2825	2815	3665	1975	2820	2820.01	0.50	-346	2866	2842	2816	2792	2766	2830	2780	74	845	500	1740	5	1	14827550	417	-8.23	0.53	12	0.03	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.72	N	104200	500	74 억	74749	N	N	N	N
74	20250217	160754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	10	2	0.36	50250255	17900	147.80	2825	2840	2790	3650	1970	2810	2807.27	0.51	-1919	2883	2846	2828	2791	2773	2837	2782	74	840	500	1740	5	1	14827550	418	-8.25	0.53	12	0.12	-342.00	5346.00	5840	20240307	-51.71	2580	20241210	9.30	2970	-5.05	20250108	2620	7.63	20250203	5840	-51.71	20240307	2580	9.30	20241210	2.72	N	104200	500	74 억	75020	N	N	N	N
75	20250217	150753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	0	3	0.00	45300445	16144	133.30	2825	2840	2790	3650	1970	2810	2806.02	0.51	-1469	2883	2846	2828	2791	2773	2837	2782	74	840	500	1740	5	1	14827550	417	-8.22	0.53	12	0.11	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2970	-5.39	20250108	2620	7.25	20250203	5840	-51.88	20240307	2580	8.91	20241210	2.72	N	104200	500	74 억	75020	N	N	N	N
76	20250217	140753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-15	5	-0.53	42964190	15310	126.41	2825	2840	2795	3650	1970	2810	2806.28	0.51	-1387	2883	2846	2828	2791	2773	2837	2782	74	840	500	1740	5	1	14827550	414	-8.17	0.52	12	0.10	-342.00	5346.00	5840	20240307	-52.14	2580	20241210	8.33	2970	-5.89	20250108	2620	6.68	20250203	5840	-52.14	20240307	2580	8.33	20241210	2.72	N	104200	500	74 억	75020	N	N	N	N
77	20250217	130755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-10	5	-0.36	39352800	14019	115.75	2825	2840	2795	3650	1970	2810	2807.10	0.51	-1444	2883	2846	2828	2791	2773	2837	2782	74	840	500	1740	5	1	14827550	415	-8.19	0.52	12	0.09	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.72	N	104200	500	74 억	75020	N	N	N	N
78	20250217	120755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-5	5	-0.18	30067915	10709	88.42	2825	2840	2800	3650	1970	2810	2807.72	0.51	-1638	2883	2846	2828	2791	2773	2837	2782	74	840	500	1740	5	1	14827550	416	-8.20	0.52	12	0.07	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	2970	-5.56	20250108	2620	7.06	20250203	5840	-51.97	20240307	2580	8.72	20241210	2.72	N	104200	500	74 억	75020	N	N	N	N
79	20250217	110754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	5	2	0.18	10436235	3701	30.56	2825	2840	2815	3650	1970	2810	2819.84	0.51	-1722	2883	2846	2828	2791	2773	2837	2782	74	840	500	1740	5	1	14827550	417	-8.23	0.53	12	0.02	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.72	N	104200	500	74 억	75020	N	N	N	N
80	20250217	100752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	5	2	0.18	9687070	3435	28.36	2825	2840	2815	3650	1970	2810	2820.11	0.51	-1769	2883	2846	2828	2791	2773	2837	2782	74	840	500	1740	5	1	14827550	417	-8.23	0.53	12	0.02	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.72	N	104200	500	74 억	75020	N	N	N	N
81	20250217	090754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	30	2	1.07	1463845	518	4.28	2825	2840	2820	3650	1970	2810	2825.96	0.51	-415	2883	2846	2828	2791	2773	2837	2782	74	840	500	1740	5	1	14827550	421	-8.30	0.53	12	0.00	-342.00	5346.00	5840	20240307	-51.37	2580	20241210	10.08	2970	-4.38	20250108	2620	8.40	20250203	5840	-51.37	20240307	2580	10.08	20241210	2.72	N	104200	500	74 억	75020	N	N	N	N
82	20250214	160749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-25	5	-0.88	34274025	12111	90.27	2835	2865	2810	3685	1985	2835	2829.99	0.51	-252	2878	2856	2823	2801	2768	2867	2812	74	850	500	1750	5	1	14827550	417	-8.22	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2970	-5.39	20250108	2620	7.25	20250203	5840	-51.88	20240307	2580	8.91	20241210	2.74	N	104200	500	74 억	75276	N	N	N	N
83	20250214	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-15	5	-0.53	31626430	11170	83.25	2835	2865	2810	3685	1985	2835	2831.37	0.51	-71	2878	2856	2823	2801	2768	2867	2812	74	850	500	1750	5	1	14827550	418	-8.25	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.71	2580	20241210	9.30	2970	-5.05	20250108	2620	7.63	20250203	5840	-51.71	20240307	2580	9.30	20241210	2.74	N	104200	500	74 억	75276	N	N	N	N
84	20250214	140749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-15	5	-0.53	30600595	10807	80.55	2835	2865	2810	3685	1985	2835	2831.55	0.51	114	2878	2856	2823	2801	2768	2867	2812	74	850	500	1750	5	1	14827550	418	-8.25	0.53	12	0.07	-342.00	5346.00	5840	20240307	-51.71	2580	20241210	9.30	2970	-5.05	20250108	2620	7.63	20250203	5840	-51.71	20240307	2580	9.30	20241210	2.74	N	104200	500	74 억	75276	N	N	N	N
85	20250214	130752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-15	5	-0.53	30425230	10745	80.08	2835	2865	2810	3685	1985	2835	2831.57	0.51	133	2878	2856	2823	2801	2768	2867	2812	74	850	500	1750	5	1	14827550	418	-8.25	0.53	12	0.07	-342.00	5346.00	5840	20240307	-51.71	2580	20241210	9.30	2970	-5.05	20250108	2620	7.63	20250203	5840	-51.71	20240307	2580	9.30	20241210	2.74	N	104200	500	74 억	75276	N	N	N	N
86	20250214	120749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-20	5	-0.71	24535465	8663	64.57	2835	2865	2810	3685	1985	2835	2832.21	0.51	265	2878	2856	2823	2801	2768	2867	2812	74	850	500	1750	5	1	14827550	417	-8.23	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.74	N	104200	500	74 억	75276	N	N	N	N
87	20250214	110745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-20	5	-0.71	23936565	8450	62.98	2835	2865	2810	3685	1985	2835	2832.73	0.51	207	2878	2856	2823	2801	2768	2867	2812	74	850	500	1750	5	1	14827550	417	-8.23	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.74	N	104200	500	74 억	75276	N	N	N	N
88	20250214	100747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	0	3	0.00	17943190	6326	47.15	2835	2865	2830	3685	1985	2835	2836.42	0.51	209	2878	2856	2823	2801	2768	2867	2812	74	850	500	1750	5	1	14827550	420	-8.29	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.46	2580	20241210	9.88	2970	-4.55	20250108	2620	8.21	20250203	5840	-51.46	20240307	2580	9.88	20241210	2.74	N	104200	500	74 억	75276	N	N	N	N
89	20250214	090751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	5	2	0.18	10070215	3550	26.46	2835	2865	2835	3685	1985	2835	2836.68	0.51	-188	2878	2856	2823	2801	2768	2867	2812	74	850	500	1750	5	1	14827550	421	-8.30	0.53	12	0.02	-342.00	5346.00	5840	20240307	-51.37	2580	20241210	10.08	2970	-4.38	20250108	2620	8.40	20250203	5840	-51.37	20240307	2580	10.08	20241210	2.74	N	104200	500	74 억	75276	N	N	N	N
90	20250213	160742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	5	2	0.18	37764430	13416	210.15	2810	2845	2790	3675	1985	2830	2814.88	0.51	-902	2896	2862	2816	2782	2736	2840	2760	74	845	500	1750	5	1	14827550	420	-8.29	0.53	12	0.09	-342.00	5346.00	5840	20240307	-51.46	2580	20241210	9.88	2970	-4.55	20250108	2620	8.21	20250203	5840	-51.46	20240307	2580	9.88	20241210	2.75	N	104200	500	74 억	76023	N	N	N	N
91	20250213	150743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	10	2	0.35	34794665	12368	193.73	2810	2845	2790	3675	1985	2830	2813.28	0.51	-528	2896	2862	2816	2782	2736	2840	2760	74	845	500	1750	5	1	14827550	421	-8.30	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.37	2580	20241210	10.08	2970	-4.38	20250108	2620	8.40	20250203	5840	-51.37	20240307	2580	10.08	20241210	2.75	N	104200	500	74 억	76023	N	N	N	N
92	20250213	140741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-15	5	-0.53	27948710	9947	155.81	2810	2830	2790	3675	1985	2830	2809.76	0.51	-454	2896	2862	2816	2782	2736	2840	2760	74	845	500	1750	5	1	14827550	417	-8.23	0.53	12	0.07	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.75	N	104200	500	74 억	76023	N	N	N	N
93	20250213	130741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-10	5	-0.35	25143850	8943	140.08	2810	2830	2790	3675	1985	2830	2811.57	0.51	-433	2896	2862	2816	2782	2736	2840	2760	74	845	500	1750	5	1	14827550	418	-8.25	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.71	2580	20241210	9.30	2970	-5.05	20250108	2620	7.63	20250203	5840	-51.71	20240307	2580	9.30	20241210	2.75	N	104200	500	74 억	76023	N	N	N	N
94	20250213	120741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-25	5	-0.88	18830115	6687	104.75	2810	2830	2800	3675	1985	2830	2815.93	0.51	-421	2896	2862	2816	2782	2736	2840	2760	74	845	500	1750	5	1	14827550	416	-8.20	0.52	12	0.05	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	2970	-5.56	20250108	2620	7.06	20250203	5840	-51.97	20240307	2580	8.72	20241210	2.75	N	104200	500	74 억	76023	N	N	N	N
95	20250213	110740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-30	5	-1.06	16509825	5862	91.82	2810	2830	2800	3675	1985	2830	2816.42	0.51	-237	2896	2862	2816	2782	2736	2840	2760	74	845	500	1750	5	1	14827550	415	-8.19	0.52	12	0.04	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.75	N	104200	500	74 억	76023	N	N	N	N
96	20250213	100742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-15	5	-0.53	13553485	4809	75.33	2810	2830	2800	3675	1985	2830	2818.36	0.51	-99	2896	2862	2816	2782	2736	2840	2760	74	845	500	1750	5	1	14827550	417	-8.23	0.53	12	0.03	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.75	N	104200	500	74 억	76023	N	N	N	N
97	20250213	090738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	-5	5	-0.18	1093105	389	6.09	2810	2825	2810	3675	1985	2830	2810.04	0.51	108	2896	2862	2816	2782	2736	2840	2760	74	845	500	1750	5	1	14827550	419	-8.26	0.53	12	0.00	-342.00	5346.00	5840	20240307	-51.63	2580	20241210	9.50	2970	-4.88	20250108	2620	7.82	20250203	5840	-51.63	20240307	2580	9.50	20241210	2.75	N	104200	500	74 억	76023	N	N	N	N
98	20250212	160736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	0	3	0.00	17850995	6384	114.96	2835	2850	2770	3675	1985	2830	2796.21	0.52	-1405	2886	2857	2801	2772	2716	2872	2787	74	845	500	1750	5	1	14827550	420	-8.27	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.54	2580	20241210	9.69	2970	-4.71	20250108	2620	8.02	20250203	5840	-51.54	20240307	2580	9.69	20241210	2.75	N	104200	500	74 억	77432	N	N	N	N
99	20250212	150735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-15	5	-0.53	14016595	5027	90.53	2835	2840	2770	3675	1985	2830	2788.26	0.52	-1090	2886	2857	2801	2772	2716	2872	2787	74	845	500	1750	5	1	14827550	417	-8.23	0.53	12	0.03	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.75	N	104200	500	74 억	77432	N	N	N	N
100	20250212	140737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-20	5	-0.71	12742995	4574	82.37	2835	2840	2770	3675	1985	2830	2785.96	0.52	-1050	2886	2857	2801	2772	2716	2872	2787	74	845	500	1750	5	1	14827550	417	-8.22	0.53	12	0.03	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2970	-5.39	20250108	2620	7.25	20250203	5840	-51.88	20240307	2580	8.91	20241210	2.75	N	104200	500	74 억	77432	N	N	N	N
101	20250212	130738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-60	5	-2.12	5144295	1845	33.23	2835	2840	2770	3675	1985	2830	2788.24	0.52	-1038	2886	2857	2801	2772	2716	2872	2787	74	845	500	1750	5	1	14827550	411	-8.10	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.57	2580	20241210	7.36	2970	-6.73	20250108	2620	5.73	20250203	5840	-52.57	20240307	2580	7.36	20241210	2.75	N	104200	500	74 억	77432	N	N	N	N
102	20250212	120735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-50	5	-1.77	4234780	1517	27.32	2835	2840	2770	3675	1985	2830	2791.55	0.52	-752	2886	2857	2801	2772	2716	2872	2787	74	845	500	1750	5	1	14827550	412	-8.13	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.40	2580	20241210	7.75	2970	-6.40	20250108	2620	6.11	20250203	5840	-52.40	20240307	2580	7.75	20241210	2.75	N	104200	500	74 억	77432	N	N	N	N
103	20250212	110734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-45	5	-1.59	3717695	1331	23.97	2835	2840	2770	3675	1985	2830	2793.16	0.52	-752	2886	2857	2801	2772	2716	2872	2787	74	845	500	1750	5	1	14827550	413	-8.14	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2620	6.30	20250203	5840	-52.31	20240307	2580	7.95	20241210	2.75	N	104200	500	74 억	77432	N	N	N	N
104	20250212	100728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-30	5	-1.06	2794325	998	17.97	2835	2840	2770	3675	1985	2830	2799.92	0.52	-709	2886	2857	2801	2772	2716	2872	2787	74	845	500	1750	5	1	14827550	415	-8.19	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.75	N	104200	500	74 억	77432	N	N	N	N
105	20250212	090733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-30	5	-1.06	489385	173	3.12	2835	2840	2800	3675	1985	2830	2828.82	0.52	-118	2886	2857	2801	2772	2716	2872	2787	74	845	500	1750	5	1	14827550	415	-8.19	0.52	12	0.00	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.75	N	104200	500	74 억	77432	N	N	N	N
106	20250211	160737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	60	2	2.17	15405230	5552	29.77	2770	2830	2745	3600	1940	2770	2774.72	0.52	-234	2873	2821	2788	2736	2703	2805	2720	74	830	500	1710	5	1	14827550	420	-8.27	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.54	2580	20241210	9.69	2970	-4.71	20250108	2620	8.02	20250203	5840	-51.54	20240307	2580	9.69	20241210	2.78	N	104200	500	74 억	77670	N	N	N	N
107	20250211	150737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	20	2	0.72	12777225	4623	24.79	2770	2795	2745	3600	1940	2770	2763.84	0.52	-133	2873	2821	2788	2736	2703	2805	2720	74	830	500	1710	5	1	14827550	414	-8.16	0.52	12	0.03	-342.00	5346.00	5840	20240307	-52.23	2580	20241210	8.14	2970	-6.06	20250108	2620	6.49	20250203	5840	-52.23	20240307	2580	8.14	20241210	2.78	N	104200	500	74 억	77670	N	N	N	N
108	20250211	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	20	2	0.72	11898275	4308	23.10	2770	2790	2745	3600	1940	2770	2761.90	0.52	-31	2873	2821	2788	2736	2703	2805	2720	74	830	500	1710	5	1	14827550	414	-8.16	0.52	12	0.03	-342.00	5346.00	5840	20240307	-52.23	2580	20241210	8.14	2970	-6.06	20250108	2620	6.49	20250203	5840	-52.23	20240307	2580	8.14	20241210	2.78	N	104200	500	74 억	77670	N	N	N	N
109	20250211	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	0	3	0.00	9314870	3378	18.12	2770	2780	2745	3600	1940	2770	2757.51	0.52	-27	2873	2821	2788	2736	2703	2805	2720	74	830	500	1710	5	1	14827550	411	-8.10	0.52	12	0.02	-342.00	5346.00	5840	20240307	-52.57	2580	20241210	7.36	2970	-6.73	20250108	2620	5.73	20250203	5840	-52.57	20240307	2580	7.36	20241210	2.78	N	104200	500	74 억	77670	N	N	N	N
110	20250211	120736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	5	2	0.18	6063800	2197	11.78	2770	2780	2745	3600	1940	2770	2760.04	0.52	-93	2873	2821	2788	2736	2703	2805	2720	74	830	500	1710	5	1	14827550	411	-8.11	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.48	2580	20241210	7.56	2970	-6.57	20250108	2620	5.92	20250203	5840	-52.48	20240307	2580	7.56	20241210	2.78	N	104200	500	74 억	77670	N	N	N	N
111	20250211	110737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	5	2	0.18	4755455	1723	9.24	2770	2780	2745	3600	1940	2770	2759.99	0.52	-87	2873	2821	2788	2736	2703	2805	2720	74	830	500	1710	5	1	14827550	411	-8.11	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.48	2580	20241210	7.56	2970	-6.57	20250108	2620	5.92	20250203	5840	-52.48	20240307	2580	7.56	20241210	2.78	N	104200	500	74 억	77670	N	N	N	N
112	20250211	100738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-10	5	-0.36	3418310	1237	6.63	2770	2780	2760	3600	1940	2770	2763.39	0.52	-127	2873	2821	2788	2736	2703	2805	2720	74	830	500	1710	5	1	14827550	409	-8.07	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.74	2580	20241210	6.98	2970	-7.07	20250108	2620	5.34	20250203	5840	-52.74	20240307	2580	6.98	20241210	2.78	N	104200	500	74 억	77670	N	N	N	N
113	20250211	090740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	10	2	0.36	55345	20	0.11	2770	2780	2765	3600	1940	2770	2767.25	0.52	-18	2873	2821	2788	2736	2703	2805	2720	74	830	500	1710	5	1	14827550	412	-8.13	0.52	12	0.00	-342.00	5346.00	5840	20240307	-52.40	2580	20241210	7.75	2970	-6.40	20250108	2620	6.11	20250203	5840	-52.40	20240307	2580	7.75	20241210	2.78	N	104200	500	74 억	77670	N	N	N	N
114	20250210	160733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-45	5	-1.60	52302740	18647	160.02	2815	2840	2755	3655	1975	2815	2804.92	0.53	-714	2855	2835	2795	2775	2735	2845	2785	74	840	500	1740	5	1	14827550	411	-8.10	0.52	12	0.13	-342.00	5346.00	5840	20240307	-52.57	2580	20241210	7.36	2970	-6.73	20250108	2620	5.73	20250203	5840	-52.57	20240307	2580	7.36	20241210	2.79	N	104200	500	74 억	78388	N	N	N	N
115	20250210	150733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	47829775	17041	146.24	2815	2840	2755	3655	1975	2815	2806.75	0.53	-1159	2855	2835	2795	2775	2735	2845	2785	74	840	500	1740	5	1	14827550	417	-8.23	0.53	12	0.11	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.79	N	104200	500	74 억	78388	N	N	N	N
116	20250210	140731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-10	5	-0.36	40565545	14456	124.05	2815	2840	2755	3655	1975	2815	2806.14	0.53	-811	2855	2835	2795	2775	2735	2845	2785	74	840	500	1740	5	1	14827550	416	-8.20	0.52	12	0.10	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	2970	-5.56	20250108	2620	7.06	20250203	5840	-51.97	20240307	2580	8.72	20241210	2.79	N	104200	500	74 억	78388	N	N	N	N
117	20250210	130734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	15	2	0.53	38685125	13786	118.30	2815	2840	2755	3655	1975	2815	2806.12	0.53	-999	2855	2835	2795	2775	2735	2845	2785	74	840	500	1740	5	1	14827550	420	-8.27	0.53	12	0.09	-342.00	5346.00	5840	20240307	-51.54	2580	20241210	9.69	2970	-4.71	20250108	2620	8.02	20250203	5840	-51.54	20240307	2580	9.69	20241210	2.79	N	104200	500	74 억	78388	N	N	N	N
118	20250210	120730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	15	2	0.53	38063645	13566	116.42	2815	2840	2755	3655	1975	2815	2805.81	0.53	-895	2855	2835	2795	2775	2735	2845	2785	74	840	500	1740	5	1	14827550	420	-8.27	0.53	12	0.09	-342.00	5346.00	5840	20240307	-51.54	2580	20241210	9.69	2970	-4.71	20250108	2620	8.02	20250203	5840	-51.54	20240307	2580	9.69	20241210	2.79	N	104200	500	74 억	78388	N	N	N	N
119	20250210	110728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-5	5	-0.18	17619075	6303	54.09	2815	2840	2755	3655	1975	2815	2795.35	0.53	-1007	2855	2835	2795	2775	2735	2845	2785	74	840	500	1740	5	1	14827550	417	-8.22	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2970	-5.39	20250108	2620	7.25	20250203	5840	-51.88	20240307	2580	8.91	20241210	2.79	N	104200	500	74 억	78388	N	N	N	N
120	20250210	100728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-5	5	-0.18	10374375	3739	32.09	2815	2820	2755	3655	1975	2815	2774.64	0.53	-811	2855	2835	2795	2775	2735	2845	2785	74	840	500	1740	5	1	14827550	417	-8.22	0.53	12	0.03	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2970	-5.39	20250108	2620	7.25	20250203	5840	-51.88	20240307	2580	8.91	20241210	2.79	N	104200	500	74 억	78388	N	N	N	N
121	20250210	090725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-35	5	-1.24	2116255	763	6.55	2815	2815	2765	3655	1975	2815	2773.60	0.53	-36	2855	2835	2795	2775	2735	2845	2785	74	840	500	1740	5	1	14827550	412	-8.13	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.40	2580	20241210	7.75	2970	-6.40	20250108	2620	6.11	20250203	5840	-52.40	20240307	2580	7.75	20241210	2.79	N	104200	500	74 억	78388	N	N	N	N
122	20250207	160719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	30	2	1.08	32642080	11650	40.40	2765	2815	2755	3620	1950	2785	2801.90	0.54	-1186	2878	2831	2773	2726	2668	2855	2750	74	835	500	1720	5	1	14827550	417	-8.23	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.83	N	104200	500	74 억	79578	N	N	N	N
123	20250207	150721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	0	3	0.00	32341135	11543	40.03	2765	2815	2755	3620	1950	2785	2801.80	0.54	-1184	2878	2831	2773	2726	2668	2855	2750	74	835	500	1720	5	1	14827550	413	-8.14	0.52	12	0.08	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2620	6.30	20250203	5840	-52.31	20240307	2580	7.95	20241210	2.83	N	104200	500	74 억	79578	N	N	N	N
124	20250207	140721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	29632455	10576	36.68	2765	2815	2755	3620	1950	2785	2801.86	0.54	-908	2878	2831	2773	2726	2668	2855	2750	74	835	500	1720	5	1	14827550	415	-8.19	0.52	12	0.07	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.83	N	104200	500	74 억	79578	N	N	N	N
125	20250207	130719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	5	2	0.18	18619400	6657	23.09	2765	2815	2755	3620	1950	2785	2796.97	0.54	-769	2878	2831	2773	2726	2668	2855	2750	74	835	500	1720	5	1	14827550	414	-8.16	0.52	12	0.04	-342.00	5346.00	5840	20240307	-52.23	2580	20241210	8.14	2970	-6.06	20250108	2620	6.49	20250203	5840	-52.23	20240307	2580	8.14	20241210	2.83	N	104200	500	74 억	79578	N	N	N	N
126	20250207	120719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	0	3	0.00	16806435	6007	20.83	2765	2815	2755	3620	1950	2785	2797.81	0.54	-770	2878	2831	2773	2726	2668	2855	2750	74	835	500	1720	5	1	14827550	413	-8.14	0.52	12	0.04	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2620	6.30	20250203	5840	-52.31	20240307	2580	7.95	20241210	2.83	N	104200	500	74 억	79578	N	N	N	N
127	20250207	110717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	30	2	1.08	15712970	5616	19.48	2765	2815	2755	3620	1950	2785	2797.89	0.54	-713	2878	2831	2773	2726	2668	2855	2750	74	835	500	1720	5	1	14827550	417	-8.23	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2620	7.44	20250203	5840	-51.80	20240307	2580	9.11	20241210	2.83	N	104200	500	74 억	79578	N	N	N	N
128	20250207	100719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	5	2	0.18	3355880	1210	4.20	2765	2790	2755	3620	1950	2785	2773.45	0.54	-266	2878	2831	2773	2726	2668	2855	2750	74	835	500	1720	5	1	14827550	414	-8.16	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.23	2580	20241210	8.14	2970	-6.06	20250108	2620	6.49	20250203	5840	-52.23	20240307	2580	8.14	20241210	2.83	N	104200	500	74 억	79578	N	N	N	N
129	20250207	090723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-30	5	-1.08	110435	40	0.14	2765	2765	2755	3620	1950	2785	2760.88	0.54	-10	2878	2831	2773	2726	2668	2855	2750	74	835	500	1720	5	1	14827550	408	-8.06	0.52	12	0.00	-342.00	5346.00	5840	20240307	-52.83	2580	20241210	6.78	2970	-7.24	20250108	2620	5.15	20250203	5840	-52.83	20240307	2580	6.78	20241210	2.83	N	104200	500	74 억	79578	N	N	N	N
130	20250206	160702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	5	2	0.18	79748770	28831	144.54	2780	2820	2715	3610	1950	2780	2766.06	0.53	797	2863	2821	2743	2701	2623	2842	2722	74	830	500	1720	5	1	14827550	413	-8.14	0.52	12	0.19	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2620	6.30	20250203	5840	-52.31	20240307	2580	7.95	20241210	2.83	N	104200	500	74 억	78771	N	N	N	N
131	20250206	150705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	5	2	0.18	76376465	27620	138.47	2780	2820	2715	3610	1950	2780	2765.26	0.53	862	2863	2821	2743	2701	2623	2842	2722	74	830	500	1720	5	1	14827550	413	-8.14	0.52	12	0.19	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2620	6.30	20250203	5840	-52.31	20240307	2580	7.95	20241210	2.83	N	104200	500	74 억	78771	N	N	N	N
132	20250206	140706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	20	2	0.72	15688030	5621	28.18	2780	2820	2750	3610	1950	2780	2790.97	0.53	291	2863	2821	2743	2701	2623	2842	2722	74	830	500	1720	5	1	14827550	415	-8.19	0.52	12	0.04	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.83	N	104200	500	74 억	78771	N	N	N	N
133	20250206	130703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	20	2	0.72	14403170	5160	25.87	2780	2820	2750	3610	1950	2780	2791.31	0.53	283	2863	2821	2743	2701	2623	2842	2722	74	830	500	1720	5	1	14827550	415	-8.19	0.52	12	0.03	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.83	N	104200	500	74 억	78771	N	N	N	N
134	20250206	120701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	20	2	0.72	11566770	4147	20.79	2780	2820	2750	3610	1950	2780	2789.19	0.53	193	2863	2821	2743	2701	2623	2842	2722	74	830	500	1720	5	1	14827550	415	-8.19	0.52	12	0.03	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2620	6.87	20250203	5840	-52.05	20240307	2580	8.53	20241210	2.83	N	104200	500	74 억	78771	N	N	N	N
135	20250206	110656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	15	2	0.54	9833525	3528	17.69	2780	2820	2750	3610	1950	2780	2787.28	0.53	204	2863	2821	2743	2701	2623	2842	2722	74	830	500	1720	5	1	14827550	414	-8.17	0.52	12	0.02	-342.00	5346.00	5840	20240307	-52.14	2580	20241210	8.33	2970	-5.89	20250108	2620	6.68	20250203	5840	-52.14	20240307	2580	8.33	20241210	2.83	N	104200	500	74 억	78771	N	N	N	N
136	20250206	100658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	5	2	0.18	4025235	1453	7.28	2780	2790	2750	3610	1950	2780	2770.29	0.53	-17	2863	2821	2743	2701	2623	2842	2722	74	830	500	1720	5	1	14827550	413	-8.14	0.52	12	0.01	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2620	6.30	20250203	5840	-52.31	20240307	2580	7.95	20241210	2.83	N	104200	500	74 억	78771	N	N	N	N
137	20250206	090706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	0	3	0.00	241870	87	0.44	2780	2790	2780	3610	1950	2780	2780.11	0.53	-16	2863	2821	2743	2701	2623	2842	2722	74	830	500	1720	5	1	14827550	412	-8.13	0.52	12	0.00	-342.00	5346.00	5840	20240307	-52.40	2580	20241210	7.75	2970	-6.40	20250108	2620	6.11	20250203	5840	-52.40	20240307	2580	7.75	20241210	2.83	N	104200	500	74 억	78771	N	N	N	N
138	20250205	160655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	50	2	1.83	54149245	19935	91.32	2705	2785	2665	3545	1915	2730	2716.29	0.52	2299	2803	2766	2693	2656	2583	2785	2675	74	815	500	1690	5	1	14827550	412	-8.13	0.52	12	0.13	-342.00	5346.00	5840	20240307	-52.40	2580	20241210	7.75	2970	-6.40	20250108	2620	6.11	20250203	5840	-52.40	20240307	2580	7.75	20241210	2.85	N	104200	500	74 억	76477	N	N	N	N
139	20250205	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	55	2	2.01	52014845	19168	87.81	2705	2785	2665	3545	1915	2730	2713.63	0.52	2200	2803	2766	2693	2656	2583	2785	2675	74	815	500	1690	5	1	14827550	413	-8.14	0.52	12	0.13	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2620	6.30	20250203	5840	-52.31	20240307	2580	7.95	20241210	2.85	N	104200	500	74 억	76477	N	N	N	N
140	20250205	140656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	45	2	1.65	46884330	17321	79.34	2705	2780	2665	3545	1915	2730	2706.79	0.52	1698	2803	2766	2693	2656	2583	2785	2675	74	815	500	1690	5	1	14827550	411	-8.11	0.52	12	0.12	-342.00	5346.00	5840	20240307	-52.48	2580	20241210	7.56	2970	-6.57	20250108	2620	5.92	20250203	5840	-52.48	20240307	2580	7.56	20241210	2.85	N	104200	500	74 억	76477	N	N	N	N
141	20250205	130656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	30	2	1.10	44784870	16561	75.86	2705	2780	2665	3545	1915	2730	2704.24	0.52	1603	2803	2766	2693	2656	2583	2785	2675	74	815	500	1690	5	1	14827550	409	-8.07	0.52	12	0.11	-342.00	5346.00	5840	20240307	-52.74	2580	20241210	6.98	2970	-7.07	20250108	2620	5.34	20250203	5840	-52.74	20240307	2580	6.98	20241210	2.85	N	104200	500	74 억	76477	N	N	N	N
142	20250205	120657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	25	2	0.92	40764600	15109	69.21	2705	2755	2665	3545	1915	2730	2698.03	0.52	1865	2803	2766	2693	2656	2583	2785	2675	74	815	500	1690	5	1	14827550	408	-8.06	0.52	12	0.10	-342.00	5346.00	5840	20240307	-52.83	2580	20241210	6.78	2970	-7.24	20250108	2620	5.15	20250203	5840	-52.83	20240307	2580	6.78	20241210	2.85	N	104200	500	74 억	76477	N	N	N	N
143	20250205	110656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	-20	5	-0.73	34307330	12738	58.35	2705	2730	2665	3545	1915	2730	2693.31	0.52	2580	2803	2766	2693	2656	2583	2785	2675	74	815	500	1690	5	1	14827550	402	-7.92	0.51	12	0.09	-342.00	5346.00	5840	20240307	-53.60	2580	20241210	5.04	2970	-8.75	20250108	2620	3.44	20250203	5840	-53.60	20240307	2580	5.04	20241210	2.85	N	104200	500	74 억	76477	N	N	N	N
144	20250205	100703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-25	5	-0.92	28323275	10515	48.17	2705	2730	2665	3545	1915	2730	2693.61	0.52	2710	2803	2766	2693	2656	2583	2785	2675	74	815	500	1690	5	1	14827550	401	-7.91	0.51	12	0.07	-342.00	5346.00	5840	20240307	-53.68	2580	20241210	4.84	2970	-8.92	20250108	2620	3.24	20250203	5840	-53.68	20240307	2580	4.84	20241210	2.85	N	104200	500	74 억	76477	N	N	N	N
145	20250205	090707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-25	5	-0.92	2775330	1026	4.70	2705	2705	2705	3545	1915	2730	2705.00	0.52	790	2803	2766	2693	2656	2583	2785	2675	74	815	500	1690	5	1	14827550	401	-7.91	0.51	12	0.01	-342.00	5346.00	5840	20240307	-53.68	2580	20241210	4.84	2970	-8.92	20250108	2620	3.24	20250203	5840	-53.68	20240307	2580	4.84	20241210	2.85	N	104200	500	74 억	76477	N	N	N	N
146	20250204	160639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	90	2	3.41	58774470	21830	87.71	2620	2730	2620	3430	1850	2640	2692.13	0.51	1411	2820	2730	2675	2585	2530	2702	2557	74	790	500	1630	5	1	14827550	405	-7.98	0.51	12	0.15	-342.00	5346.00	5840	20240307	-53.25	2580	20241210	5.81	2970	-8.08	20250108	2620	4.20	20250204	5840	-53.25	20240307	2580	5.81	20241210	2.86	N	104200	500	74 억	75046	N	N	N	N
147	20250204	150651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	90	2	3.41	56865500	21130	84.90	2620	2730	2620	3430	1850	2640	2691.22	0.51	1519	2820	2730	2675	2585	2530	2702	2557	74	790	500	1630	5	1	14827550	405	-7.98	0.51	12	0.14	-342.00	5346.00	5840	20240307	-53.25	2580	20241210	5.81	2970	-8.08	20250108	2620	4.20	20250204	5840	-53.25	20240307	2580	5.81	20241210	2.86	N	104200	500	74 억	75046	N	N	N	N
148	20250204	140649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	65	2	2.46	52548600	19539	78.51	2620	2710	2620	3430	1850	2640	2689.42	0.51	695	2820	2730	2675	2585	2530	2702	2557	74	790	500	1630	5	1	14827550	401	-7.91	0.51	12	0.13	-342.00	5346.00	5840	20240307	-53.68	2580	20241210	4.84	2970	-8.92	20250108	2620	3.24	20250204	5840	-53.68	20240307	2580	4.84	20241210	2.86	N	104200	500	74 억	75046	N	N	N	N
149	20250204	130652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	65	2	2.46	51199070	19040	76.50	2620	2710	2620	3430	1850	2640	2689.03	0.51	496	2820	2730	2675	2585	2530	2702	2557	74	790	500	1630	5	1	14827550	401	-7.91	0.51	12	0.13	-342.00	5346.00	5840	20240307	-53.68	2580	20241210	4.84	2970	-8.92	20250108	2620	3.24	20250204	5840	-53.68	20240307	2580	4.84	20241210	2.86	N	104200	500	74 억	75046	N	N	N	N
150	20250204	120657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2675	35	2	1.33	40119015	14939	60.02	2620	2705	2620	3430	1850	2640	2685.52	0.51	423	2820	2730	2675	2585	2530	2702	2557	74	790	500	1630	5	1	14827550	397	-7.82	0.50	12	0.10	-342.00	5346.00	5840	20240307	-54.20	2580	20241210	3.68	2970	-9.93	20250108	2620	2.10	20250204	5840	-54.20	20240307	2580	3.68	20241210	2.86	N	104200	500	74 억	75046	N	N	N	N
151	20250204	110642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	55	2	2.08	36890975	13731	55.17	2620	2705	2620	3430	1850	2640	2686.69	0.51	348	2820	2730	2675	2585	2530	2702	2557	74	790	500	1630	5	1	14827550	400	-7.88	0.50	12	0.09	-342.00	5346.00	5840	20240307	-53.85	2580	20241210	4.46	2970	-9.26	20250108	2620	2.86	20250204	5840	-53.85	20240307	2580	4.46	20241210	2.86	N	104200	500	74 억	75046	N	N	N	N
152	20250204	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	30	2	1.14	20163615	7530	30.26	2620	2700	2620	3430	1850	2640	2677.77	0.51	228	2820	2730	2675	2585	2530	2702	2557	74	790	500	1630	5	1	14827550	396	-7.81	0.50	12	0.05	-342.00	5346.00	5840	20240307	-54.28	2580	20241210	3.49	2970	-10.10	20250108	2620	1.91	20250204	5840	-54.28	20240307	2580	3.49	20241210	2.86	N	104200	500	74 억	75046	N	N	N	N
153	20250204	090649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	30	2	1.14	3695810	1400	5.63	2620	2675	2620	3430	1850	2640	2639.86	0.51	-287	2820	2730	2675	2585	2530	2702	2557	74	790	500	1630	5	1	14827550	396	-7.81	0.50	12	0.01	-342.00	5346.00	5840	20240307	-54.28	2580	20241210	3.49	2970	-10.10	20250108	2620	1.91	20250204	5840	-54.28	20240307	2580	3.49	20241210	2.86	N	104200	500	74 억	75046	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History