KissMeData/127710/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1446	-6	5	-0.41	88392243	64961	892.93	1434	1447	1330	1887	1017	1452	1360.70	0.09	-2438	-3398	1480	1465	1443	1428	1406	1455	1418	175	435	500	1040	1	1	34904082	505	-2.15	0.30	12	0.19	-672.00	4839.00	1748	20250106	-17.28	960	20240805	50.63	1748	-17.28	20250106	1330	8.72	20250228	1748	-17.28	20250106	960	50.63	20240805	0.03	N	127710	500	174 억	9312	N	N	N	N
3	20250228	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1410	-42	5	-2.89	83184335	61340	843.16	1434	1439	1330	1887	1017	1452	1356.12	0.09	-2405	-3365	1480	1465	1443	1428	1406	1455	1418	175	435	500	1040	1	1	34904082	492	-2.10	0.29	12	0.18	-672.00	4839.00	1748	20250106	-19.34	960	20240805	46.88	1748	-19.34	20250106	1330	6.02	20250228	1748	-19.34	20250106	960	46.88	20240805	0.03	N	127710	500	174 억	9345	N	N	N	N
4	20250228	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1393	-59	5	-4.06	76214366	56370	774.85	1434	1434	1330	1887	1017	1452	1352.04	0.09	-2347	-2551	1480	1465	1443	1428	1406	1455	1418	175	435	500	1040	1	1	34904082	486	-2.07	0.29	12	0.16	-672.00	4839.00	1748	20250106	-20.31	960	20240805	45.10	1748	-20.31	20250106	1330	4.74	20250228	1748	-20.31	20250106	960	45.10	20240805	0.03	N	127710	500	174 억	9403	N	N	N	N
5	20250228	130906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1357	-95	5	-6.54	74246207	54949	755.31	1434	1434	1330	1887	1017	1452	1351.18	0.10	-1798	-1798	1480	1465	1443	1428	1406	1455	1418	175	435	500	1040	1	1	34904082	474	-2.02	0.28	12	0.16	-672.00	4839.00	1748	20250106	-22.37	960	20240805	41.35	1748	-22.37	20250106	1330	2.03	20250228	1748	-22.37	20250106	960	41.35	20240805	0.03	N	127710	500	174 억	9952	N	N	N	N
6	20250228	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	-102	5	-7.02	72097332	53363	733.51	1434	1434	1330	1887	1017	1452	1351.07	0.10	-1290	-955	1480	1465	1443	1428	1406	1455	1418	175	435	500	1040	1	1	34904082	471	-2.01	0.28	12	0.15	-672.00	4839.00	1748	20250106	-22.77	960	20240805	40.62	1748	-22.77	20250106	1330	1.50	20250228	1748	-22.77	20250106	960	40.62	20240805	0.03	N	127710	500	174 억	10460	N	N	N	N
7	20250228	110904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1342	-110	5	-7.58	65766689	48648	668.70	1434	1434	1330	1887	1017	1452	1351.89	0.10	-1199	-1199	1480	1465	1443	1428	1406	1455	1418	175	435	500	1040	1	1	34904082	468	-2.00	0.28	12	0.14	-672.00	4839.00	1748	20250106	-23.23	960	20240805	39.79	1748	-23.23	20250106	1330	0.90	20250228	1748	-23.23	20250106	960	39.79	20240805	0.03	N	127710	500	174 억	10551	N	N	N	N
8	20250228	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1355	-97	5	-6.68	40930952	30152	414.46	1434	1434	1344	1887	1017	1452	1357.49	0.11	-75	816	1480	1465	1443	1428	1406	1455	1418	175	435	500	1040	1	1	34904082	473	-2.02	0.28	12	0.09	-672.00	4839.00	1748	20250106	-22.48	960	20240805	41.15	1748	-22.48	20250106	1344	0.82	20250228	1748	-22.48	20250106	960	41.15	20240805	0.03	N	127710	500	174 억	11675	N	N	N	N
9	20250228	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1431	-21	5	-1.45	1165839	813	11.18	1434	1434	1431	1887	1017	1452	1434.00	0.11	0	0	1480	1465	1443	1428	1406	1455	1418	175	435	500	1040	1	1	34904082	499	-2.13	0.30	12	0.00	-672.00	4839.00	1748	20250106	-18.14	960	20240805	49.06	1748	-18.14	20250106	1421	0.70	20250227	1748	-18.14	20250106	960	49.06	20240805	0.03	N	127710	500	174 억	11750	N	N	N	N
10	20250227	160856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1452	-6	5	-0.41	10518517	7257	32.59	1458	1458	1421	1895	1021	1458	1449.43	0.11	-623	-623	1479	1468	1459	1448	1439	1464	1444	175	437	500	1040	1	1	34904082	507	-2.16	0.30	12	0.02	-672.00	4839.00	1748	20250106	-16.93	960	20240805	51.25	1748	-16.93	20250106	1421	2.18	20250227	1748	-16.93	20250106	960	51.25	20240805	0.03	N	127710	500	174 억	11750	N	N	N	N
11	20250227	150856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1452	-6	5	-0.41	9984181	6889	30.94	1458	1458	1421	1895	1021	1458	1449.29	0.11	-623	-623	1479	1468	1459	1448	1439	1464	1444	175	437	500	1040	1	1	34904082	507	-2.16	0.30	12	0.02	-672.00	4839.00	1748	20250106	-16.93	960	20240805	51.25	1748	-16.93	20250106	1421	2.18	20250227	1748	-16.93	20250106	960	51.25	20240805	0.03	N	127710	500	174 억	11750	N	N	N	N
12	20250227	140859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1451	-7	5	-0.48	8134572	5615	25.22	1458	1458	1421	1895	1021	1458	1448.72	0.11	-623	-616	1479	1468	1459	1448	1439	1464	1444	175	437	500	1040	1	1	34904082	506	-2.16	0.30	12	0.02	-672.00	4839.00	1748	20250106	-16.99	960	20240805	51.15	1748	-16.99	20250106	1421	2.11	20250227	1748	-16.99	20250106	960	51.15	20240805	0.03	N	127710	500	174 억	11750	N	N	N	N
13	20250227	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1452	-6	5	-0.41	2513398	1741	7.82	1458	1458	1421	1895	1021	1458	1443.65	0.11	-623	-616	1479	1468	1459	1448	1439	1464	1444	175	437	500	1040	1	1	34904082	507	-2.16	0.30	12	0.00	-672.00	4839.00	1748	20250106	-16.93	960	20240805	51.25	1748	-16.93	20250106	1421	2.18	20250227	1748	-16.93	20250106	960	51.25	20240805	0.03	N	127710	500	174 억	11750	N	N	N	N
14	20250227	120853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1451	-7	5	-0.48	2297196	1592	7.15	1458	1458	1421	1895	1021	1458	1442.96	0.11	-620	-613	1479	1468	1459	1448	1439	1464	1444	175	437	500	1040	1	1	34904082	506	-2.16	0.30	12	0.00	-672.00	4839.00	1748	20250106	-16.99	960	20240805	51.15	1748	-16.99	20250106	1421	2.11	20250227	1748	-16.99	20250106	960	51.15	20240805	0.03	N	127710	500	174 억	11753	N	N	N	N
15	20250227	110901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1450	-8	5	-0.55	2170048	1504	6.75	1458	1458	1421	1895	1021	1458	1442.85	0.11	-620	-613	1479	1468	1459	1448	1439	1464	1444	175	437	500	1040	1	1	34904082	506	-2.16	0.30	12	0.00	-672.00	4839.00	1748	20250106	-17.05	960	20240805	51.04	1748	-17.05	20250106	1421	2.04	20250227	1748	-17.05	20250106	960	51.04	20240805	0.03	N	127710	500	174 억	11753	N	N	N	N
16	20250227	100924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1455	-3	5	-0.21	2029251	1407	6.32	1458	1458	1421	1895	1021	1458	1442.25	0.11	-611	-611	1479	1468	1459	1448	1439	1464	1444	175	437	500	1040	1	1	34904082	508	-2.17	0.30	12	0.00	-672.00	4839.00	1748	20250106	-16.76	960	20240805	51.56	1748	-16.76	20250106	1421	2.39	20250227	1748	-16.76	20250106	960	51.56	20240805	0.03	N	127710	500	174 억	11762	N	N	N	N
17	20250227	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	0.12	0	0	1479	1468	1459	1448	1439	1464	1444	175	437	500	1040	1	1	34904082	509	-2.17	0.30	12	0.00	-672.00	4839.00	1748	20250106	-16.59	960	20240805	51.88	1748	-16.59	20250106	1427	2.17	20250221	1748	-16.59	20250106	960	51.88	20240805	0.03	N	127710	500	174 억	12373	N	N	N	N
18	20250226	160856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1458	-14	5	-0.95	32470650	22265	10.85	1468	1470	1450	1913	1031	1472	1458.37	0.12	-382	-834	1556	1513	1480	1437	1404	1497	1421	175	441	500	1050	1	1	34904082	509	-2.17	0.30	12	0.06	-672.00	4839.00	1748	20250106	-16.59	960	20240805	51.88	1748	-16.59	20250106	1427	2.17	20250221	1748	-16.59	20250106	960	51.88	20240805	0.03	N	127710	500	174 억	12373	N	N	N	N
19	20250226	150859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	-16	5	-1.09	22934646	15702	7.65	1468	1470	1455	1913	1031	1472	1460.62	0.12	-382	-484	1556	1513	1480	1437	1404	1497	1421	175	441	500	1050	1	1	34904082	508	-2.17	0.30	12	0.04	-672.00	4839.00	1748	20250106	-16.70	960	20240805	51.67	1748	-16.70	20250106	1427	2.03	20250221	1748	-16.70	20250106	960	51.67	20240805	0.03	N	127710	500	174 억	12373	N	N	N	N
20	20250226	140859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	-12	5	-0.82	20517989	14050	6.85	1468	1470	1455	1913	1031	1472	1460.36	0.12	-341	-443	1556	1513	1480	1437	1404	1497	1421	175	441	500	1050	1	1	34904082	510	-2.17	0.30	12	0.04	-672.00	4839.00	1748	20250106	-16.48	960	20240805	52.08	1748	-16.48	20250106	1427	2.31	20250221	1748	-16.48	20250106	960	52.08	20240805	0.03	N	127710	500	174 억	12414	N	N	N	N
21	20250226	130856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1469	-3	5	-0.20	19833432	13583	6.62	1468	1470	1455	1913	1031	1472	1460.17	0.12	-338	-440	1556	1513	1480	1437	1404	1497	1421	175	441	500	1050	1	1	34904082	513	-2.19	0.30	12	0.04	-672.00	4839.00	1748	20250106	-15.96	960	20240805	53.02	1748	-15.96	20250106	1427	2.94	20250221	1748	-15.96	20250106	960	53.02	20240805	0.03	N	127710	500	174 억	12417	N	N	N	N
22	20250226	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	-16	5	-1.09	18651670	12779	6.23	1468	1470	1455	1913	1031	1472	1459.56	0.12	-306	-408	1556	1513	1480	1437	1404	1497	1421	175	441	500	1050	1	1	34904082	508	-2.17	0.30	12	0.04	-672.00	4839.00	1748	20250106	-16.70	960	20240805	51.67	1748	-16.70	20250106	1427	2.03	20250221	1748	-16.70	20250106	960	51.67	20240805	0.03	N	127710	500	174 억	12449	N	N	N	N
23	20250226	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1461	-11	5	-0.75	6895575	4711	2.30	1468	1470	1455	1913	1031	1472	1463.72	0.12	-304	-406	1556	1513	1480	1437	1404	1497	1421	175	441	500	1050	1	1	34904082	510	-2.17	0.30	12	0.01	-672.00	4839.00	1748	20250106	-16.42	960	20240805	52.19	1748	-16.42	20250106	1427	2.38	20250221	1748	-16.42	20250106	960	52.19	20240805	0.03	N	127710	500	174 억	12451	N	N	N	N
24	20250226	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	-12	5	-0.82	3659429	2491	1.21	1468	1470	1460	1913	1031	1472	1469.06	0.12	-177	-279	1556	1513	1480	1437	1404	1497	1421	175	441	500	1050	1	1	34904082	510	-2.17	0.30	12	0.01	-672.00	4839.00	1748	20250106	-16.48	960	20240805	52.08	1748	-16.48	20250106	1427	2.31	20250221	1748	-16.48	20250106	960	52.08	20240805	0.03	N	127710	500	174 억	12578	N	N	N	N
25	20250226	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	-2	5	-0.14	671586	457	0.22	1468	1470	1468	1913	1031	1472	1469.55	0.12	15	-87	1556	1513	1480	1437	1404	1497	1421	175	441	500	1050	1	1	34904082	513	-2.19	0.30	12	0.00	-672.00	4839.00	1748	20250106	-15.90	960	20240805	53.12	1748	-15.90	20250106	1427	3.01	20250221	1748	-15.90	20250106	960	53.12	20240805	0.03	N	127710	500	174 억	12770	N	N	N	N
26	20250225	160850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1472	7	2	0.48	307770471	204682	711.89	1483	1523	1447	1904	1026	1465	1504.19	0.12	3857	5269	1487	1476	1455	1444	1423	1481	1449	175	439	500	1050	1	1	34904082	514	-2.19	0.30	12	0.59	-672.00	4839.00	1748	20250106	-15.79	960	20240805	53.33	1748	-15.79	20250106	1427	3.15	20250221	1748	-15.79	20250106	960	53.33	20240805	0.03	N	127710	500	174 억	12755	N	N	N	N
27	20250225	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1498	33	2	2.25	301936481	200720	698.11	1483	1523	1447	1904	1026	1465	1504.74	0.12	3813	4810	1487	1476	1455	1444	1423	1481	1449	175	439	500	1050	1	1	34904082	523	-2.23	0.31	12	0.58	-672.00	4839.00	1748	20250106	-14.30	960	20240805	56.04	1748	-14.30	20250106	1427	4.98	20250221	1748	-14.30	20250106	960	56.04	20240805	0.03	N	127710	500	174 억	12711	N	N	N	N
28	20250225	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1505	40	2	2.73	261173351	173584	603.73	1483	1523	1447	1904	1026	1465	1505.15	0.12	3656	4653	1487	1476	1455	1444	1423	1481	1449	175	439	500	1050	1	1	34904082	525	-2.24	0.31	12	0.50	-672.00	4839.00	1748	20250106	-13.90	960	20240805	56.77	1748	-13.90	20250106	1427	5.47	20250221	1748	-13.90	20250106	960	56.77	20240805	0.03	N	127710	500	174 억	12554	N	N	N	N
29	20250225	130854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1507	42	2	2.87	208127455	138325	481.10	1483	1523	1447	1904	1026	1465	1505.33	0.12	3214	5008	1487	1476	1455	1444	1423	1481	1449	175	439	500	1050	1	1	34904082	526	-2.24	0.31	12	0.40	-672.00	4839.00	1748	20250106	-13.79	960	20240805	56.98	1748	-13.79	20250106	1427	5.61	20250221	1748	-13.79	20250106	960	56.98	20240805	0.03	N	127710	500	174 억	12112	N	N	N	N
30	20250225	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1491	26	2	1.77	155578657	103499	359.97	1483	1523	1447	1904	1026	1465	1504.10	0.12	3223	5017	1487	1476	1455	1444	1423	1481	1449	175	439	500	1050	1	1	34904082	520	-2.22	0.31	12	0.30	-672.00	4839.00	1748	20250106	-14.70	960	20240805	55.31	1748	-14.70	20250106	1427	4.48	20250221	1748	-14.70	20250106	960	55.31	20240805	0.03	N	127710	500	174 억	12121	N	N	N	N
31	20250225	110849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	53	2	3.62	109058671	72460	252.02	1483	1523	1447	1904	1026	1465	1506.47	0.12	3199	3199	1487	1476	1455	1444	1423	1481	1449	175	439	500	1050	1	1	34904082	530	-2.26	0.31	12	0.21	-672.00	4839.00	1748	20250106	-13.16	960	20240805	58.12	1748	-13.16	20250106	1427	6.38	20250221	1748	-13.16	20250106	960	58.12	20240805	0.03	N	127710	500	174 억	12097	N	N	N	N
32	20250225	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1519	54	2	3.69	70618821	47136	163.94	1483	1523	1447	1904	1026	1465	1499.98	0.12	3172	3172	1487	1476	1455	1444	1423	1481	1449	175	439	500	1050	1	1	34904082	530	-2.26	0.31	12	0.14	-672.00	4839.00	1748	20250106	-13.10	960	20240805	58.23	1748	-13.10	20250106	1427	6.45	20250221	1748	-13.10	20250106	960	58.23	20240805	0.03	N	127710	500	174 억	12070	N	N	N	N
33	20250225	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1482	17	2	1.16	10344813	7017	24.41	1483	1496	1447	1904	1026	1465	1479.09	0.08	-100	-100	1487	1476	1455	1444	1423	1481	1449	175	439	500	1050	1	1	34904082	517	-2.21	0.31	12	0.02	-672.00	4839.00	1748	20250106	-15.22	960	20240805	54.38	1748	-15.22	20250106	1427	3.85	20250221	1748	-15.22	20250106	960	54.38	20240805	0.03	N	127710	500	174 억	8798	N	N	N	N
34	20250224	160843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	-1	5	-0.07	41332321	28639	62.51	1449	1466	1434	1905	1027	1466	1443.21	0.08	-1132	-1132	1517	1491	1459	1433	1401	1475	1417	175	439	500	1050	1	1	34904082	511	-2.18	0.30	12	0.08	-672.00	4839.00	1748	20250106	-16.19	960	20240805	52.60	1748	-16.19	20250106	1427	2.66	20250221	1748	-16.19	20250106	960	52.60	20240805	0.03	N	127710	500	174 억	8898	N	N	N	N
35	20250224	150843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1434	-32	5	-2.18	32016202	22249	48.56	1449	1466	1434	1905	1027	1466	1439.00	0.08	-1131	-621	1517	1491	1459	1433	1401	1475	1417	175	439	500	1050	1	1	34904082	501	-2.13	0.30	12	0.06	-672.00	4839.00	1748	20250106	-17.96	960	20240805	49.38	1748	-17.96	20250106	1427	0.49	20250221	1748	-17.96	20250106	960	49.38	20240805	0.03	N	127710	500	174 억	8899	N	N	N	N
36	20250224	140841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1446	-20	5	-1.36	30614860	21276	46.44	1449	1466	1434	1905	1027	1466	1438.94	0.08	-1130	-491	1517	1491	1459	1433	1401	1475	1417	175	439	500	1050	1	1	34904082	505	-2.15	0.30	12	0.06	-672.00	4839.00	1748	20250106	-17.28	960	20240805	50.63	1748	-17.28	20250106	1427	1.33	20250221	1748	-17.28	20250106	960	50.63	20240805	0.03	N	127710	500	174 억	8900	N	N	N	N
37	20250224	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1452	-14	5	-0.95	18795462	13046	28.48	1449	1466	1434	1905	1027	1466	1440.71	0.09	-612	-488	1517	1491	1459	1433	1401	1475	1417	175	439	500	1050	1	1	34904082	507	-2.16	0.30	12	0.04	-672.00	4839.00	1748	20250106	-16.93	960	20240805	51.25	1748	-16.93	20250106	1427	1.75	20250221	1748	-16.93	20250106	960	51.25	20240805	0.03	N	127710	500	174 억	9418	N	N	N	N
38	20250224	120840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1452	-14	5	-0.95	17297503	12002	26.20	1449	1466	1434	1905	1027	1466	1441.22	0.09	-612	-488	1517	1491	1459	1433	1401	1475	1417	175	439	500	1050	1	1	34904082	507	-2.16	0.30	12	0.03	-672.00	4839.00	1748	20250106	-16.93	960	20240805	51.25	1748	-16.93	20250106	1427	1.75	20250221	1748	-16.93	20250106	960	51.25	20240805	0.03	N	127710	500	174 억	9418	N	N	N	N
39	20250224	110838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1448	-18	5	-1.23	16756565	11626	25.38	1449	1466	1434	1905	1027	1466	1441.30	0.09	-607	-483	1517	1491	1459	1433	1401	1475	1417	175	439	500	1050	1	1	34904082	505	-2.15	0.30	12	0.03	-672.00	4839.00	1748	20250106	-17.16	960	20240805	50.83	1748	-17.16	20250106	1427	1.47	20250221	1748	-17.16	20250106	960	50.83	20240805	0.03	N	127710	500	174 억	9423	N	N	N	N
40	20250224	100838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1453	-13	5	-0.89	6306502	4367	9.53	1449	1466	1434	1905	1027	1466	1444.13	0.09	-602	-478	1517	1491	1459	1433	1401	1475	1417	175	439	500	1050	1	1	34904082	507	-2.16	0.30	12	0.01	-672.00	4839.00	1748	20250106	-16.88	960	20240805	51.35	1748	-16.88	20250106	1427	1.82	20250221	1748	-16.88	20250106	960	51.35	20240805	0.03	N	127710	500	174 억	9428	N	N	N	N
41	20250224	090844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1466	0	3	0.00	13145	9	0.02	1449	1466	1446	1905	1027	1466	1460.56	0.10	0	0	1517	1491	1459	1433	1401	1475	1417	175	439	500	1050	1	1	34904082	512	-2.18	0.30	12	0.00	-672.00	4839.00	1748	20250106	-16.13	960	20240805	52.71	1748	-16.13	20250106	1427	2.73	20250221	1748	-16.13	20250106	960	52.71	20240805	0.03	N	127710	500	174 억	10030	N	N	N	N
42	20250221	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1466	-4	5	-0.27	66339372	45811	307.79	1483	1485	1427	1911	1029	1470	1448.11	0.10	-1251	-1251	1556	1512	1491	1447	1426	1502	1437	175	441	500	1050	1	1	34904082	512	-2.18	0.30	12	0.13	-672.00	4839.00	1748	20250106	-16.13	960	20240805	52.71	1748	-16.13	20250106	1427	2.73	20250221	1748	-16.13	20250106	960	52.71	20240805	0.03	N	127710	500	174 억	10030	N	N	N	N
43	20250221	150840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	-14	5	-0.95	50346438	34804	233.83	1483	1485	1427	1911	1029	1470	1446.57	0.10	-1251	127	1556	1512	1491	1447	1426	1502	1437	175	441	500	1050	1	1	34904082	508	-2.17	0.30	12	0.10	-672.00	4839.00	1748	20250106	-16.70	960	20240805	51.67	1748	-16.70	20250106	1427	2.03	20250221	1748	-16.70	20250106	960	51.67	20240805	0.03	N	127710	500	174 억	10030	N	N	N	N
44	20250221	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	-14	5	-0.95	50221417	34718	233.26	1483	1485	1427	1911	1029	1470	1446.55	0.10	-1250	178	1556	1512	1491	1447	1426	1502	1437	175	441	500	1050	1	1	34904082	508	-2.17	0.30	12	0.10	-672.00	4839.00	1748	20250106	-16.70	960	20240805	51.67	1748	-16.70	20250106	1427	2.03	20250221	1748	-16.70	20250106	960	51.67	20240805	0.03	N	127710	500	174 억	10031	N	N	N	N
45	20250221	130838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	-14	5	-0.95	50058346	34606	232.50	1483	1485	1427	1911	1029	1470	1446.52	0.10	-1250	289	1556	1512	1491	1447	1426	1502	1437	175	441	500	1050	1	1	34904082	508	-2.17	0.30	12	0.10	-672.00	4839.00	1748	20250106	-16.70	960	20240805	51.67	1748	-16.70	20250106	1427	2.03	20250221	1748	-16.70	20250106	960	51.67	20240805	0.03	N	127710	500	174 억	10031	N	N	N	N
46	20250221	120839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1463	-7	5	-0.48	48248044	33356	224.11	1483	1485	1427	1911	1029	1470	1446.46	0.10	-1249	-279	1556	1512	1491	1447	1426	1502	1437	175	441	500	1050	1	1	34904082	511	-2.18	0.30	12	0.10	-672.00	4839.00	1748	20250106	-16.30	960	20240805	52.40	1748	-16.30	20250106	1427	2.52	20250221	1748	-16.30	20250106	960	52.40	20240805	0.03	N	127710	500	174 억	10032	N	N	N	N
47	20250221	110835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1440	-30	5	-2.04	37152315	25639	172.26	1483	1485	1427	1911	1029	1470	1449.05	0.10	-888	82	1556	1512	1491	1447	1426	1502	1437	175	441	500	1050	1	1	34904082	503	-2.14	0.30	12	0.07	-672.00	4839.00	1748	20250106	-17.62	960	20240805	50.00	1748	-17.62	20250106	1427	0.91	20250221	1748	-17.62	20250106	960	50.00	20240805	0.03	N	127710	500	174 억	10393	N	N	N	N
48	20250221	100837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	-5	5	-0.34	28084633	19337	129.92	1483	1485	1452	1911	1029	1470	1452.38	0.10	-863	107	1556	1512	1491	1447	1426	1502	1437	175	441	500	1050	1	1	34904082	511	-2.18	0.30	12	0.06	-672.00	4839.00	1748	20250106	-16.19	960	20240805	52.60	1748	-16.19	20250106	1428	2.59	20250205	1748	-16.19	20250106	960	52.60	20240805	0.03	N	127710	500	174 억	10418	N	N	N	N
49	20250221	090839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1485	15	2	1.02	2968	2	0.01	1483	1485	1483	1911	1029	1470	1484.00	0.11	0	0	1556	1512	1491	1447	1426	1502	1437	175	441	500	1050	1	1	34904082	518	-2.21	0.31	12	0.00	-672.00	4839.00	1748	20250106	-15.05	960	20240805	54.69	1748	-15.05	20250106	1428	3.99	20250205	1748	-15.05	20250106	960	54.69	20240805	0.03	N	127710	500	174 억	11281	N	N	N	N
50	20250220	160834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	-26	5	-1.74	21979202	14836	10.21	1500	1535	1470	1944	1048	1496	1484.43	0.11	-74	-74	1528	1511	1501	1484	1474	1507	1480	175	448	500	1070	1	1	34904082	513	-2.19	0.30	12	0.04	-672.00	4839.00	1748	20250106	-15.90	960	20240805	53.12	1748	-15.90	20250106	1428	2.94	20250205	1748	-15.90	20250106	960	53.12	20240805	0.03	N	127710	500	174 억	11281	N	N	N	N
51	20250220	150836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1480	-16	5	-1.07	8608583	5741	3.95	1500	1535	1480	1944	1048	1496	1499.49	0.11	-74	1514	1528	1511	1501	1484	1474	1507	1480	175	448	500	1070	1	1	34904082	517	-2.20	0.31	12	0.02	-672.00	4839.00	1748	20250106	-15.33	960	20240805	54.17	1748	-15.33	20250106	1428	3.64	20250205	1748	-15.33	20250106	960	54.17	20240805	0.03	N	127710	500	174 억	11281	N	N	N	N
52	20250220	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1490	-6	5	-0.40	7728757	5148	3.54	1500	1535	1490	1944	1048	1496	1501.31	0.11	-30	1561	1528	1511	1501	1484	1474	1507	1480	175	448	500	1070	1	1	34904082	520	-2.22	0.31	12	0.01	-672.00	4839.00	1748	20250106	-14.76	960	20240805	55.21	1748	-14.76	20250106	1428	4.34	20250205	1748	-14.76	20250106	960	55.21	20240805	0.03	N	127710	500	174 억	11325	N	N	N	N
53	20250220	130833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1496	0	3	0.00	5776902	3839	2.64	1500	1535	1491	1944	1048	1496	1504.79	0.11	-30	1561	1528	1511	1501	1484	1474	1507	1480	175	448	500	1070	1	1	34904082	522	-2.23	0.31	12	0.01	-672.00	4839.00	1748	20250106	-14.42	960	20240805	55.83	1748	-14.42	20250106	1428	4.76	20250205	1748	-14.42	20250106	960	55.83	20240805	0.03	N	127710	500	174 억	11325	N	N	N	N
54	20250220	120834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	3	2	0.20	5532808	3676	2.53	1500	1535	1491	1944	1048	1496	1505.12	0.11	-30	1561	1528	1511	1501	1484	1474	1507	1480	175	448	500	1070	1	1	34904082	523	-2.23	0.31	12	0.01	-672.00	4839.00	1748	20250106	-14.24	960	20240805	56.15	1748	-14.24	20250106	1428	4.97	20250205	1748	-14.24	20250106	960	56.15	20240805	0.03	N	127710	500	174 억	11325	N	N	N	N
55	20250220	110834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	4	2	0.27	3992320	2649	1.82	1500	1535	1491	1944	1048	1496	1507.10	0.11	-30	1561	1528	1511	1501	1484	1474	1507	1480	175	448	500	1070	1	1	34904082	524	-2.23	0.31	12	0.01	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.03	N	127710	500	174 억	11325	N	N	N	N
56	20250220	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	18	2	1.20	3744591	2485	1.71	1500	1535	1491	1944	1048	1496	1506.88	0.11	-17	1574	1528	1511	1501	1484	1474	1507	1480	175	448	500	1070	1	1	34904082	528	-2.25	0.31	12	0.01	-672.00	4839.00	1748	20250106	-13.39	960	20240805	57.71	1748	-13.39	20250106	1428	6.02	20250205	1748	-13.39	20250106	960	57.71	20240805	0.03	N	127710	500	174 억	11338	N	N	N	N
57	20250220	090838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	24	2	1.60	560037	373	0.26	1500	1520	1500	1944	1048	1496	1501.44	0.11	-10	-10	1528	1511	1501	1484	1474	1507	1480	175	448	500	1070	1	1	34904082	531	-2.26	0.31	12	0.00	-672.00	4839.00	1748	20250106	-13.04	960	20240805	58.33	1748	-13.04	20250106	1428	6.44	20250205	1748	-13.04	20250106	960	58.33	20240805	0.03	N	127710	500	174 억	11345	N	N	N	N
58	20250219	160831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1496	-3	5	-0.20	217264810	145323	791.30	1499	1518	1491	1948	1050	1499	1495.04	0.11	-769	-829	1528	1513	1485	1470	1442	1521	1478	175	449	500	1070	1	1	34904082	522	-2.23	0.31	12	0.42	-672.00	4839.00	1748	20250106	-14.42	960	20240805	55.83	1748	-14.42	20250106	1428	4.76	20250205	1748	-14.42	20250106	960	55.83	20240805	0.03	N	127710	500	174 억	11355	N	N	N	N
59	20250219	150833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1496	-3	5	-0.20	213702834	142942	778.34	1499	1518	1491	1948	1050	1499	1495.03	0.11	-769	-829	1528	1513	1485	1470	1442	1521	1478	175	449	500	1070	1	1	34904082	522	-2.23	0.31	12	0.41	-672.00	4839.00	1748	20250106	-14.42	960	20240805	55.83	1748	-14.42	20250106	1428	4.76	20250205	1748	-14.42	20250106	960	55.83	20240805	0.03	N	127710	500	174 억	11355	N	N	N	N
60	20250219	140830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1495	-4	5	-0.27	212288644	141996	773.19	1499	1518	1491	1948	1050	1499	1495.03	0.11	-771	-831	1528	1513	1485	1470	1442	1521	1478	175	449	500	1070	1	1	34904082	522	-2.22	0.31	12	0.41	-672.00	4839.00	1748	20250106	-14.47	960	20240805	55.73	1748	-14.47	20250106	1428	4.69	20250205	1748	-14.47	20250106	960	55.73	20240805	0.03	N	127710	500	174 억	11353	N	N	N	N
61	20250219	130831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	-7	5	-0.47	212281169	141991	773.16	1499	1518	1491	1948	1050	1499	1495.03	0.11	-771	-831	1528	1513	1485	1470	1442	1521	1478	175	449	500	1070	1	1	34904082	521	-2.22	0.31	12	0.41	-672.00	4839.00	1748	20250106	-14.65	960	20240805	55.42	1748	-14.65	20250106	1428	4.48	20250205	1748	-14.65	20250106	960	55.42	20240805	0.03	N	127710	500	174 억	11353	N	N	N	N
62	20250219	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1495	-4	5	-0.27	211369015	141380	769.83	1499	1518	1491	1948	1050	1499	1495.04	0.11	-771	-831	1528	1513	1485	1470	1442	1521	1478	175	449	500	1070	1	1	34904082	522	-2.22	0.31	12	0.41	-672.00	4839.00	1748	20250106	-14.47	960	20240805	55.73	1748	-14.47	20250106	1428	4.69	20250205	1748	-14.47	20250106	960	55.73	20240805	0.03	N	127710	500	174 억	11353	N	N	N	N
63	20250219	110831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1497	-2	5	-0.13	69356070	46269	251.94	1499	1518	1495	1948	1050	1499	1498.97	0.11	-601	-661	1528	1513	1485	1470	1442	1521	1478	175	449	500	1070	1	1	34904082	523	-2.23	0.31	12	0.13	-672.00	4839.00	1748	20250106	-14.36	960	20240805	55.94	1748	-14.36	20250106	1428	4.83	20250205	1748	-14.36	20250106	960	55.94	20240805	0.03	N	127710	500	174 억	11523	N	N	N	N
64	20250219	100831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1495	-4	5	-0.27	69178019	46150	251.29	1499	1518	1495	1948	1050	1499	1498.98	0.11	-601	-661	1528	1513	1485	1470	1442	1521	1478	175	449	500	1070	1	1	34904082	522	-2.22	0.31	12	0.13	-672.00	4839.00	1748	20250106	-14.47	960	20240805	55.73	1748	-14.47	20250106	1428	4.69	20250205	1748	-14.47	20250106	960	55.73	20240805	0.03	N	127710	500	174 억	11523	N	N	N	N
65	20250219	090832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	0	3	0.00	1499	1	0.01	1499	1499	1499	1948	1050	1499	1499.00	0.12	384	-1	1528	1513	1485	1470	1442	1521	1478	175	449	500	1070	1	1	34904082	523	-2.23	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.24	960	20240805	56.15	1748	-14.24	20250106	1428	4.97	20250205	1748	-14.24	20250106	960	56.15	20240805	0.03	N	127710	500	174 억	12508	N	N	N	N
66	20250218	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	-1	5	-0.07	27200186	18337	217.03	1488	1500	1457	1950	1050	1500	1483.35	0.12	-740	-740	1579	1539	1509	1469	1439	1559	1489	175	450	500	1080	1	1	34904082	523	-2.23	0.31	12	0.05	-672.00	4839.00	1748	20250106	-14.24	960	20240805	56.15	1748	-14.24	20250106	1428	4.97	20250205	1748	-14.24	20250106	960	56.15	20240805	0.03	N	127710	500	174 억	12124	N	N	N	N
67	20250218	150830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	0	3	0.00	25834598	17426	206.25	1488	1500	1457	1950	1050	1500	1482.53	0.12	-740	-574	1579	1539	1509	1469	1439	1559	1489	175	450	500	1080	1	1	34904082	524	-2.23	0.31	12	0.05	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.03	N	127710	500	174 억	12124	N	N	N	N
68	20250218	140831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	0	3	0.00	25035413	16893	199.94	1488	1500	1457	1950	1050	1500	1482.00	0.12	-737	-574	1579	1539	1509	1469	1439	1559	1489	175	450	500	1080	1	1	34904082	524	-2.23	0.31	12	0.05	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.03	N	127710	500	174 억	12127	N	N	N	N
69	20250218	130827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1473	-27	5	-1.80	15234061	10285	121.73	1488	1500	1457	1950	1050	1500	1481.19	0.12	-310	-144	1579	1539	1509	1469	1439	1559	1489	175	450	500	1080	1	1	34904082	514	-2.19	0.30	12	0.03	-672.00	4839.00	1748	20250106	-15.73	960	20240805	53.44	1748	-15.73	20250106	1428	3.15	20250205	1748	-15.73	20250106	960	53.44	20240805	0.03	N	127710	500	174 억	12554	N	N	N	N
70	20250218	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	0	3	0.00	12101899	8169	96.69	1488	1500	1457	1950	1050	1500	1481.44	0.12	-212	-53	1579	1539	1509	1469	1439	1559	1489	175	450	500	1080	1	1	34904082	524	-2.23	0.31	12	0.02	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.03	N	127710	500	174 억	12652	N	N	N	N
71	20250218	110827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1480	-20	5	-1.33	5400877	3642	43.11	1488	1495	1478	1950	1050	1500	1482.94	0.12	-206	-40	1579	1539	1509	1469	1439	1559	1489	175	450	500	1080	1	1	34904082	517	-2.20	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.33	960	20240805	54.17	1748	-15.33	20250106	1428	3.64	20250205	1748	-15.33	20250106	960	54.17	20240805	0.03	N	127710	500	174 억	12658	N	N	N	N
72	20250218	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1480	-20	5	-1.33	3916751	2639	31.23	1488	1495	1479	1950	1050	1500	1484.18	0.12	-71	95	1579	1539	1509	1469	1439	1559	1489	175	450	500	1080	1	1	34904082	517	-2.20	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.33	960	20240805	54.17	1748	-15.33	20250106	1428	3.64	20250205	1748	-15.33	20250106	960	54.17	20240805	0.03	N	127710	500	174 억	12793	N	N	N	N
73	20250218	090831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1495	-5	5	-0.33	406938	273	3.23	1488	1495	1488	1950	1050	1500	1490.62	0.12	0	166	1579	1539	1509	1469	1439	1559	1489	175	450	500	1080	1	1	34904082	522	-2.22	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.47	960	20240805	55.73	1748	-14.47	20250106	1428	4.69	20250205	1748	-14.47	20250106	960	55.73	20240805	0.03	N	127710	500	174 억	12864	N	N	N	N
74	20250217	160827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	0	3	0.00	12943037	8441	7.12	1486	1549	1479	1950	1050	1500	1533.35	0.12	-482	-482	1553	1526	1503	1476	1453	1515	1465	175	450	500	1080	1	1	34904082	524	-2.23	0.31	12	0.02	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.08	N	127710	500	174 억	12864	N	N	N	N
75	20250217	150826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	-1	5	-0.07	11960891	7786	6.57	1486	1549	1479	1950	1050	1500	1536.20	0.12	-482	-482	1553	1526	1503	1476	1453	1515	1465	175	450	500	1080	1	1	34904082	523	-2.23	0.31	12	0.02	-672.00	4839.00	1748	20250106	-14.24	960	20240805	56.15	1748	-14.24	20250106	1428	4.97	20250205	1748	-14.24	20250106	960	56.15	20240805	0.08	N	127710	500	174 억	12864	N	N	N	N
76	20250217	140825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	-1	5	-0.07	11830476	7699	6.49	1486	1549	1479	1950	1050	1500	1536.63	0.12	-482	-482	1553	1526	1503	1476	1453	1515	1465	175	450	500	1080	1	1	34904082	523	-2.23	0.31	12	0.02	-672.00	4839.00	1748	20250106	-14.24	960	20240805	56.15	1748	-14.24	20250106	1428	4.97	20250205	1748	-14.24	20250106	960	56.15	20240805	0.08	N	127710	500	174 억	12864	N	N	N	N
77	20250217	130828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1501	1	2	0.07	10306478	6683	5.64	1486	1549	1479	1950	1050	1500	1542.19	0.12	-482	-482	1553	1526	1503	1476	1453	1515	1465	175	450	500	1080	1	1	34904082	524	-2.23	0.31	12	0.02	-672.00	4839.00	1748	20250106	-14.13	960	20240805	56.35	1748	-14.13	20250106	1428	5.11	20250205	1748	-14.13	20250106	960	56.35	20240805	0.08	N	127710	500	174 억	12864	N	N	N	N
78	20250217	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1497	-3	5	-0.20	10215968	6623	5.59	1486	1549	1479	1950	1050	1500	1542.50	0.12	-482	-492	1553	1526	1503	1476	1453	1515	1465	175	450	500	1080	1	1	34904082	523	-2.23	0.31	12	0.02	-672.00	4839.00	1748	20250106	-14.36	960	20240805	55.94	1748	-14.36	20250106	1428	4.83	20250205	1748	-14.36	20250106	960	55.94	20240805	0.08	N	127710	500	174 억	12864	N	N	N	N
79	20250217	110828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1545	45	2	3.00	9889227	6408	5.40	1486	1549	1479	1950	1050	1500	1543.26	0.12	-503	-503	1553	1526	1503	1476	1453	1515	1465	175	450	500	1080	1	1	34904082	539	-2.30	0.32	12	0.02	-672.00	4839.00	1748	20250106	-11.61	960	20240805	60.94	1748	-11.61	20250106	1428	8.19	20250205	1748	-11.61	20250106	960	60.94	20240805	0.08	N	127710	500	174 억	12843	N	N	N	N
80	20250217	100825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1546	46	2	3.07	8363896	5419	4.57	1486	1549	1479	1950	1050	1500	1543.44	0.12	-503	-503	1553	1526	1503	1476	1453	1515	1465	175	450	500	1080	1	1	34904082	540	-2.30	0.32	12	0.02	-672.00	4839.00	1748	20250106	-11.56	960	20240805	61.04	1748	-11.56	20250106	1428	8.26	20250205	1748	-11.56	20250106	960	61.04	20240805	0.08	N	127710	500	174 억	12843	N	N	N	N
81	20250217	090827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	0	3	0.00	77576	52	0.04	1486	1500	1486	1950	1050	1500	1491.85	0.13	0	0	1553	1526	1503	1476	1453	1515	1465	175	450	500	1080	1	1	34904082	524	-2.23	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.08	N	127710	500	174 억	13346	N	N	N	N
82	20250214	160822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	-25	5	-1.64	177529013	118218	75.62	1525	1530	1480	1982	1068	1525	1501.77	0.13	-742	-796	1595	1560	1516	1481	1437	1577	1498	175	457	500	1090	1	1	34904082	524	-2.23	0.31	12	0.34	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.08	N	127710	500	174 억	13346	N	N	N	N
83	20250214	150821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	-25	5	-1.64	165986535	110523	70.70	1525	1530	1480	1982	1068	1525	1501.83	0.13	-742	-742	1595	1560	1516	1481	1437	1577	1498	175	457	500	1090	1	1	34904082	524	-2.23	0.31	12	0.32	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.08	N	127710	500	174 억	13346	N	N	N	N
84	20250214	140822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	-25	5	-1.64	69306449	46149	29.52	1525	1530	1480	1982	1068	1525	1501.80	0.13	-613	-613	1595	1560	1516	1481	1437	1577	1498	175	457	500	1090	1	1	34904082	524	-2.23	0.31	12	0.13	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.08	N	127710	500	174 억	13475	N	N	N	N
85	20250214	130824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1512	-13	5	-0.85	57369453	38191	24.43	1525	1530	1480	1982	1068	1525	1502.17	0.13	-610	188	1595	1560	1516	1481	1437	1577	1498	175	457	500	1090	1	1	34904082	528	-2.25	0.31	12	0.11	-672.00	4839.00	1748	20250106	-13.50	960	20240805	57.50	1748	-13.50	20250106	1428	5.88	20250205	1748	-13.50	20250106	960	57.50	20240805	0.08	N	127710	500	174 억	13478	N	N	N	N
86	20250214	120822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1513	-12	5	-0.79	52355371	34818	22.27	1525	1530	1499	1982	1068	1525	1503.69	0.13	-610	188	1595	1560	1516	1481	1437	1577	1498	175	457	500	1090	1	1	34904082	528	-2.25	0.31	12	0.10	-672.00	4839.00	1748	20250106	-13.44	960	20240805	57.60	1748	-13.44	20250106	1428	5.95	20250205	1748	-13.44	20250106	960	57.60	20240805	0.08	N	127710	500	174 억	13478	N	N	N	N
87	20250214	110818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	-11	5	-0.72	28924234	19207	12.29	1525	1530	1500	1982	1068	1525	1505.92	0.13	-778	-778	1595	1560	1516	1481	1437	1577	1498	175	457	500	1090	1	1	34904082	528	-2.25	0.31	12	0.06	-672.00	4839.00	1748	20250106	-13.39	960	20240805	57.71	1748	-13.39	20250106	1428	6.02	20250205	1748	-13.39	20250106	960	57.71	20240805	0.08	N	127710	500	174 억	13310	N	N	N	N
88	20250214	100820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1516	-9	5	-0.59	9503125	6284	4.02	1525	1530	1510	1982	1068	1525	1512.27	0.13	-47	-47	1595	1560	1516	1481	1437	1577	1498	175	457	500	1090	1	1	34904082	529	-2.26	0.31	12	0.02	-672.00	4839.00	1748	20250106	-13.27	960	20240805	57.92	1748	-13.27	20250106	1428	6.16	20250205	1748	-13.27	20250106	960	57.92	20240805	0.08	N	127710	500	174 억	14041	N	N	N	N
89	20250214	090823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	5	2	0.33	9229199	6104	3.90	1525	1530	1510	1982	1068	1525	1511.99	0.13	0	0	1595	1560	1516	1481	1437	1577	1498	175	457	500	1090	1	1	34904082	534	-2.28	0.32	12	0.02	-672.00	4839.00	1748	20250106	-12.47	960	20240805	59.38	1748	-12.47	20250106	1428	7.14	20250205	1748	-12.47	20250106	960	59.38	20240805	0.08	N	127710	500	174 억	14088	N	N	N	N
90	20250213	160814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	31	2	2.07	236768289	156316	924.40	1500	1551	1472	1942	1046	1494	1514.68	0.13	2059	263	1560	1526	1510	1476	1460	1519	1469	175	448	500	1070	1	1	34904082	532	-2.27	0.32	12	0.45	-672.00	4839.00	1748	20250106	-12.76	960	20240805	58.85	1748	-12.76	20250106	1428	6.79	20250205	1748	-12.76	20250106	960	58.85	20240805	0.08	N	127710	500	174 억	14088	N	N	N	N
91	20250213	150815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	31	2	2.07	235685030	155605	920.20	1500	1551	1472	1942	1046	1494	1514.64	0.13	2061	265	1560	1526	1510	1476	1460	1519	1469	175	448	500	1070	1	1	34904082	532	-2.27	0.32	12	0.45	-672.00	4839.00	1748	20250106	-12.76	960	20240805	58.85	1748	-12.76	20250106	1428	6.79	20250205	1748	-12.76	20250106	960	58.85	20240805	0.08	N	127710	500	174 억	14090	N	N	N	N
92	20250213	140813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	36	2	2.41	137269091	90720	536.49	1500	1551	1472	1942	1046	1494	1513.11	0.12	307	-1489	1560	1526	1510	1476	1460	1519	1469	175	448	500	1070	1	1	34904082	534	-2.28	0.32	12	0.26	-672.00	4839.00	1748	20250106	-12.47	960	20240805	59.38	1748	-12.47	20250106	1428	7.14	20250205	1748	-12.47	20250106	960	59.38	20240805	0.08	N	127710	500	174 억	12336	N	N	N	N
93	20250213	130814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	21	2	1.41	109522363	72587	429.25	1500	1551	1472	1942	1046	1494	1508.84	0.11	-32	-1828	1560	1526	1510	1476	1460	1519	1469	175	448	500	1070	1	1	34904082	529	-2.25	0.31	12	0.21	-672.00	4839.00	1748	20250106	-13.33	960	20240805	57.81	1748	-13.33	20250106	1428	6.09	20250205	1748	-13.33	20250106	960	57.81	20240805	0.08	N	127710	500	174 억	11997	N	N	N	N
94	20250213	120813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1516	22	2	1.47	108765808	72086	426.29	1500	1551	1472	1942	1046	1494	1508.83	0.12	42	-1753	1560	1526	1510	1476	1460	1519	1469	175	448	500	1070	1	1	34904082	529	-2.26	0.31	12	0.21	-672.00	4839.00	1748	20250106	-13.27	960	20240805	57.92	1748	-13.27	20250106	1428	6.16	20250205	1748	-13.27	20250106	960	57.92	20240805	0.08	N	127710	500	174 억	12071	N	N	N	N
95	20250213	110813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1493	-1	5	-0.07	108176336	71695	423.98	1500	1551	1472	1942	1046	1494	1508.84	0.12	218	-1577	1560	1526	1510	1476	1460	1519	1469	175	448	500	1070	1	1	34904082	521	-2.22	0.31	12	0.21	-672.00	4839.00	1748	20250106	-14.59	960	20240805	55.52	1748	-14.59	20250106	1428	4.55	20250205	1748	-14.59	20250106	960	55.52	20240805	0.08	N	127710	500	174 억	12247	N	N	N	N
96	20250213	100814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1509	15	2	1.00	70772453	46750	276.46	1500	1551	1500	1942	1046	1494	1513.85	0.12	279	-1605	1560	1526	1510	1476	1460	1519	1469	175	448	500	1070	1	1	34904082	527	-2.25	0.31	12	0.13	-672.00	4839.00	1748	20250106	-13.67	960	20240805	57.19	1748	-13.67	20250106	1428	5.67	20250205	1748	-13.67	20250106	960	57.19	20240805	0.08	N	127710	500	174 억	12308	N	N	N	N
97	20250213	090810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1511	17	2	1.14	41100448	27277	161.31	1500	1543	1500	1942	1046	1494	1506.78	0.12	358	-1437	1560	1526	1510	1476	1460	1519	1469	175	448	500	1070	1	1	34904082	527	-2.25	0.31	12	0.08	-672.00	4839.00	1748	20250106	-13.56	960	20240805	57.40	1748	-13.56	20250106	1428	5.81	20250205	1748	-13.56	20250106	960	57.40	20240805	0.08	N	127710	500	174 억	12387	N	N	N	N
98	20250212	160808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	-55	5	-3.55	25219428	16771	13.26	1544	1544	1494	2010	1085	1549	1503.74	0.11	1046	2367	1669	1608	1532	1471	1395	1639	1502	175	461	500	1110	1	1	34904082	521	-2.22	0.31	12	0.05	-672.00	4839.00	1748	20250106	-14.53	960	20240805	55.62	1748	-14.53	20250106	1428	4.62	20250205	1748	-14.53	20250106	960	55.62	20240805	0.08	N	127710	500	174 억	12029	N	N	N	N
99	20250212	150807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1503	-46	5	-2.97	22857090	15195	12.02	1544	1544	1500	2010	1085	1549	1504.24	0.12	1068	2863	1669	1608	1532	1471	1395	1639	1502	175	461	500	1110	1	1	34904082	525	-2.24	0.31	12	0.04	-672.00	4839.00	1748	20250106	-14.02	960	20240805	56.56	1748	-14.02	20250106	1428	5.25	20250205	1748	-14.02	20250106	960	56.56	20240805	0.08	N	127710	500	174 억	12051	N	N	N	N
100	20250212	140809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1503	-46	5	-2.97	19314810	12838	10.15	1544	1544	1500	2010	1085	1549	1504.49	0.12	1240	3035	1669	1608	1532	1471	1395	1639	1502	175	461	500	1110	1	1	34904082	525	-2.24	0.31	12	0.04	-672.00	4839.00	1748	20250106	-14.02	960	20240805	56.56	1748	-14.02	20250106	1428	5.25	20250205	1748	-14.02	20250106	960	56.56	20240805	0.08	N	127710	500	174 억	12223	N	N	N	N
101	20250212	130811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	-34	5	-2.19	18395082	12226	9.67	1544	1544	1500	2010	1085	1549	1504.58	0.12	1358	3153	1669	1608	1532	1471	1395	1639	1502	175	461	500	1110	1	1	34904082	529	-2.25	0.31	12	0.04	-672.00	4839.00	1748	20250106	-13.33	960	20240805	57.81	1748	-13.33	20250106	1428	6.09	20250205	1748	-13.33	20250106	960	57.81	20240805	0.08	N	127710	500	174 억	12341	N	N	N	N
102	20250212	120806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-31	5	-2.00	15836688	10521	8.32	1544	1544	1500	2010	1085	1549	1505.23	0.12	1381	3176	1669	1608	1532	1471	1395	1639	1502	175	461	500	1110	1	1	34904082	530	-2.26	0.31	12	0.03	-672.00	4839.00	1748	20250106	-13.16	960	20240805	58.12	1748	-13.16	20250106	1428	6.30	20250205	1748	-13.16	20250106	960	58.12	20240805	0.08	N	127710	500	174 억	12364	N	N	N	N
103	20250212	110806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	-32	5	-2.07	11326200	7516	5.94	1544	1544	1500	2010	1085	1549	1506.93	0.12	1381	3179	1669	1608	1532	1471	1395	1639	1502	175	461	500	1110	1	1	34904082	529	-2.26	0.31	12	0.02	-672.00	4839.00	1748	20250106	-13.22	960	20240805	58.02	1748	-13.22	20250106	1428	6.23	20250205	1748	-13.22	20250106	960	58.02	20240805	0.08	N	127710	500	174 억	12364	N	N	N	N
104	20250212	100800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	-32	5	-2.07	10943917	7264	5.75	1544	1544	1500	2010	1085	1549	1506.58	0.12	1404	3202	1669	1608	1532	1471	1395	1639	1502	175	461	500	1110	1	1	34904082	529	-2.26	0.31	12	0.02	-672.00	4839.00	1748	20250106	-13.22	960	20240805	58.02	1748	-13.22	20250106	1428	6.23	20250205	1748	-13.22	20250106	960	58.02	20240805	0.08	N	127710	500	174 억	12387	N	N	N	N
105	20250212	090757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	-27	5	-1.74	6869277	4552	3.60	1544	1544	1500	2010	1085	1549	1509.04	0.12	1401	3199	1669	1608	1532	1471	1395	1639	1502	175	461	500	1110	1	1	34904082	531	-2.26	0.31	12	0.01	-672.00	4839.00	1748	20250106	-12.93	960	20240805	58.54	1748	-12.93	20250106	1428	6.58	20250205	1748	-12.93	20250106	960	58.54	20240805	0.08	N	127710	500	174 억	12384	N	N	N	N
106	20250211	160810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1549	102	2	7.05	195462526	125961	1404.72	1456	1593	1456	1881	1013	1447	1551.77	0.10	2538	3012	1515	1481	1464	1430	1413	1472	1421	175	434	500	1040	1	1	34904082	541	-2.31	0.32	12	0.36	-672.00	4839.00	1748	20250106	-11.38	960	20240805	61.35	1748	-11.38	20250106	1428	8.47	20250205	1748	-11.38	20250106	960	61.35	20240805	0.08	N	127710	500	174 억	10983	N	N	N	N
107	20250211	150809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1550	103	2	7.12	190257134	122595	1367.18	1456	1593	1456	1881	1013	1447	1551.92	0.10	2538	2736	1515	1481	1464	1430	1413	1472	1421	175	434	500	1040	1	1	34904082	541	-2.31	0.32	12	0.35	-672.00	4839.00	1748	20250106	-11.33	960	20240805	61.46	1748	-11.33	20250106	1428	8.54	20250205	1748	-11.33	20250106	960	61.46	20240805	0.08	N	127710	500	174 억	10983	N	N	N	N
108	20250211	140810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1550	103	2	7.12	63080201	41822	466.40	1456	1550	1456	1881	1013	1447	1508.30	0.10	1753	1753	1515	1481	1464	1430	1413	1472	1421	175	434	500	1040	1	1	34904082	541	-2.31	0.32	12	0.12	-672.00	4839.00	1748	20250106	-11.33	960	20240805	61.46	1748	-11.33	20250106	1428	8.54	20250205	1748	-11.33	20250106	960	61.46	20240805	0.08	N	127710	500	174 억	10198	N	N	N	N
109	20250211	130809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	71	2	4.91	31736304	21357	238.17	1456	1518	1456	1881	1013	1447	1485.99	0.08	80	80	1515	1481	1464	1430	1413	1472	1421	175	434	500	1040	1	1	34904082	530	-2.26	0.31	12	0.06	-672.00	4839.00	1748	20250106	-13.16	960	20240805	58.12	1748	-13.16	20250106	1428	6.30	20250205	1748	-13.16	20250106	960	58.12	20240805	0.08	N	127710	500	174 억	8525	N	N	N	N
110	20250211	120807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	53	2	3.66	26419026	17828	198.82	1456	1518	1456	1881	1013	1447	1481.88	0.08	177	177	1515	1481	1464	1430	1413	1472	1421	175	434	500	1040	1	1	34904082	524	-2.23	0.31	12	0.05	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1428	5.04	20250205	1748	-14.19	20250106	960	56.25	20240805	0.08	N	127710	500	174 억	8622	N	N	N	N
111	20250211	110809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	47	2	3.25	25109454	16951	189.04	1456	1518	1456	1881	1013	1447	1481.30	0.08	169	169	1515	1481	1464	1430	1413	1472	1421	175	434	500	1040	1	1	34904082	521	-2.22	0.31	12	0.05	-672.00	4839.00	1748	20250106	-14.53	960	20240805	55.62	1748	-14.53	20250106	1428	4.62	20250205	1748	-14.53	20250106	960	55.62	20240805	0.08	N	127710	500	174 억	8614	N	N	N	N
112	20250211	100810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1483	36	2	2.49	24110168	16282	181.58	1456	1518	1456	1881	1013	1447	1480.79	0.08	164	164	1515	1481	1464	1430	1413	1472	1421	175	434	500	1040	1	1	34904082	518	-2.21	0.31	12	0.05	-672.00	4839.00	1748	20250106	-15.16	960	20240805	54.48	1748	-15.16	20250106	1428	3.85	20250205	1748	-15.16	20250106	960	54.48	20240805	0.08	N	127710	500	174 억	8609	N	N	N	N
113	20250211	090812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1473	26	2	1.80	1515790	1030	11.49	1456	1473	1456	1881	1013	1447	1471.64	0.08	-116	-116	1515	1481	1464	1430	1413	1472	1421	175	434	500	1040	1	1	34904082	514	-2.19	0.30	12	0.00	-672.00	4839.00	1748	20250106	-15.73	960	20240805	53.44	1748	-15.73	20250106	1428	3.15	20250205	1748	-15.73	20250106	960	53.44	20240805	0.08	N	127710	500	174 억	8329	N	N	N	N
114	20250210	160805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1447	-36	5	-2.43	12589105	8599	262.56	1483	1498	1447	1927	1039	1483	1464.74	0.08	-381	-381	1514	1498	1481	1465	1448	1490	1457	175	444	500	1060	1	1	34904082	505	-2.15	0.30	12	0.02	-672.00	4839.00	1748	20250106	-17.22	960	20240805	50.73	1748	-17.22	20250106	1428	1.33	20250205	1748	-17.22	20250106	960	50.73	20240805	0.08	N	127710	500	174 억	8445	N	N	N	N
115	20250210	150804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1469	-14	5	-0.94	6494325	4399	134.32	1483	1498	1466	1927	1039	1483	1476.32	0.08	-381	-381	1514	1498	1481	1465	1448	1490	1457	175	444	500	1060	1	1	34904082	513	-2.19	0.30	12	0.01	-672.00	4839.00	1748	20250106	-15.96	960	20240805	53.02	1748	-15.96	20250106	1428	2.87	20250205	1748	-15.96	20250106	960	53.02	20240805	0.08	N	127710	500	174 억	8445	N	N	N	N
116	20250210	140802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	-7	5	-0.47	6420700	4349	132.79	1483	1498	1466	1927	1039	1483	1476.36	0.08	-379	-379	1514	1498	1481	1465	1448	1490	1457	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.56	960	20240805	53.75	1748	-15.56	20250106	1428	3.36	20250205	1748	-15.56	20250106	960	53.75	20240805	0.08	N	127710	500	174 억	8447	N	N	N	N
117	20250210	130805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1477	-6	5	-0.40	5830488	3949	120.58	1483	1498	1473	1927	1039	1483	1476.45	0.08	-379	-379	1514	1498	1481	1465	1448	1490	1457	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.50	960	20240805	53.85	1748	-15.50	20250106	1428	3.43	20250205	1748	-15.50	20250106	960	53.85	20240805	0.08	N	127710	500	174 억	8447	N	N	N	N
118	20250210	120801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1477	-6	5	-0.40	4185299	2835	86.56	1483	1498	1473	1927	1039	1483	1476.30	0.08	-22	-22	1514	1498	1481	1465	1448	1490	1457	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.50	960	20240805	53.85	1748	-15.50	20250106	1428	3.43	20250205	1748	-15.50	20250106	960	53.85	20240805	0.08	N	127710	500	174 억	8804	N	N	N	N
119	20250210	110759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1477	-6	5	-0.40	4139573	2804	85.62	1483	1498	1473	1927	1039	1483	1476.31	0.08	-15	-15	1514	1498	1481	1465	1448	1490	1457	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.50	960	20240805	53.85	1748	-15.50	20250106	1428	3.43	20250205	1748	-15.50	20250106	960	53.85	20240805	0.08	N	127710	500	174 억	8811	N	N	N	N
120	20250210	100759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1481	-2	5	-0.13	962632	650	19.85	1483	1498	1479	1927	1039	1483	1480.97	0.08	-5	-5	1514	1498	1481	1465	1448	1490	1457	175	444	500	1060	1	1	34904082	517	-2.20	0.31	12	0.00	-672.00	4839.00	1748	20250106	-15.27	960	20240805	54.27	1748	-15.27	20250106	1428	3.71	20250205	1748	-15.27	20250106	960	54.27	20240805	0.08	N	127710	500	174 억	8821	N	N	N	N
121	20250210	090755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1498	15	2	1.01	2981	2	0.06	1483	1498	1483	1927	1039	1483	1490.50	0.08	0	0	1514	1498	1481	1465	1448	1490	1457	175	444	500	1060	1	1	34904082	523	-2.23	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.30	960	20240805	56.04	1748	-14.30	20250106	1428	4.90	20250205	1748	-14.30	20250106	960	56.04	20240805	0.08	N	127710	500	174 억	8826	N	N	N	N
122	20250207	160750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1483	-13	5	-0.87	4869716	3272	67.17	1491	1497	1464	1944	1048	1496	1488.30	0.08	-144	-144	1516	1506	1488	1478	1460	1511	1483	175	448	500	1070	1	1	34904082	518	-2.21	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.16	960	20240805	54.48	1748	-15.16	20250106	1428	3.85	20250205	1748	-15.16	20250106	960	54.48	20240805	0.08	N	127710	500	174 억	8826	N	N	N	N
123	20250207	150752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	-2	5	-0.13	3404862	2289	46.99	1491	1497	1464	1944	1048	1496	1487.49	0.08	-143	-143	1516	1506	1488	1478	1460	1511	1483	175	448	500	1070	1	1	34904082	521	-2.22	0.31	12	0.01	-672.00	4839.00	1748	20250106	-14.53	960	20240805	55.62	1748	-14.53	20250106	1428	4.62	20250205	1748	-14.53	20250106	960	55.62	20240805	0.08	N	127710	500	174 억	8827	N	N	N	N
124	20250207	140751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1489	-7	5	-0.47	1853142	1249	25.64	1491	1492	1464	1944	1048	1496	1483.70	0.08	-134	-134	1516	1506	1488	1478	1460	1511	1483	175	448	500	1070	1	1	34904082	520	-2.22	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.82	960	20240805	55.10	1748	-14.82	20250106	1428	4.27	20250205	1748	-14.82	20250106	960	55.10	20240805	0.08	N	127710	500	174 억	8836	N	N	N	N
125	20250207	130750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1488	-8	5	-0.53	1783141	1202	24.68	1491	1492	1464	1944	1048	1496	1483.48	0.08	-124	-130	1516	1506	1488	1478	1460	1511	1483	175	448	500	1070	1	1	34904082	519	-2.21	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.87	960	20240805	55.00	1748	-14.87	20250106	1428	4.20	20250205	1748	-14.87	20250106	960	55.00	20240805	0.08	N	127710	500	174 억	8846	N	N	N	N
126	20250207	120749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1491	-5	5	-0.33	1498291	1009	20.71	1491	1492	1477	1944	1048	1496	1484.93	0.08	-131	-131	1516	1506	1488	1478	1460	1511	1483	175	448	500	1070	1	1	34904082	520	-2.22	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.70	960	20240805	55.31	1748	-14.70	20250106	1428	4.41	20250205	1748	-14.70	20250106	960	55.31	20240805	0.08	N	127710	500	174 억	8839	N	N	N	N
127	20250207	110747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1489	-7	5	-0.47	873332	587	12.05	1491	1492	1477	1944	1048	1496	1487.79	0.08	-131	-131	1516	1506	1488	1478	1460	1511	1483	175	448	500	1070	1	1	34904082	520	-2.22	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.82	960	20240805	55.10	1748	-14.82	20250106	1428	4.27	20250205	1748	-14.82	20250106	960	55.10	20240805	0.08	N	127710	500	174 억	8839	N	N	N	N
128	20250207	100749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1491	-5	5	-0.33	533454	359	7.37	1491	1492	1477	1944	1048	1496	1485.94	0.08	-106	-106	1516	1506	1488	1478	1460	1511	1483	175	448	500	1070	1	1	34904082	520	-2.22	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.70	960	20240805	55.31	1748	-14.70	20250106	1428	4.41	20250205	1748	-14.70	20250106	960	55.31	20240805	0.08	N	127710	500	174 억	8864	N	N	N	N
129	20250207	090755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1491	-5	5	-0.33	1491	1	0.02	1491	1491	1491	1944	1048	1496	1491.00	0.09	90	0	1516	1506	1488	1478	1460	1511	1483	175	448	500	1070	1	1	34904082	520	-2.22	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.70	960	20240805	55.31	1748	-14.70	20250106	1428	4.41	20250205	1748	-14.70	20250106	960	55.31	20240805	0.08	N	127710	500	174 억	9060	N	N	N	N
130	20250206	160731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1496	-3	5	-0.20	6767192	4570	7.56	1482	1498	1470	1948	1050	1499	1480.79	0.09	-1624	-1650	1562	1530	1479	1447	1396	1546	1463	175	449	500	1070	1	1	34904082	522	-2.23	0.31	12	0.01	-672.00	4839.00	1748	20250106	-14.42	960	20240805	55.83	1748	-14.42	20250106	1428	4.76	20250205	1748	-14.42	20250106	960	55.83	20240805	0.08	N	127710	500	174 억	8970	N	N	N	N
131	20250206	150735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1483	-16	5	-1.07	5161967	3490	5.77	1482	1498	1470	1948	1050	1499	1479.07	0.09	-1333	-1333	1562	1530	1479	1447	1396	1546	1463	175	449	500	1070	1	1	34904082	518	-2.21	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.16	960	20240805	54.48	1748	-15.16	20250106	1428	3.85	20250205	1748	-15.16	20250106	960	54.48	20240805	0.08	N	127710	500	174 억	9261	N	N	N	N
132	20250206	140736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1483	-16	5	-1.07	4404396	2977	4.92	1482	1498	1470	1948	1050	1499	1479.47	0.09	-1054	-1054	1562	1530	1479	1447	1396	1546	1463	175	449	500	1070	1	1	34904082	518	-2.21	0.31	12	0.01	-672.00	4839.00	1748	20250106	-15.16	960	20240805	54.48	1748	-15.16	20250106	1428	3.85	20250205	1748	-15.16	20250106	960	54.48	20240805	0.08	N	127710	500	174 억	9540	N	N	N	N
133	20250206	130732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1486	-13	5	-0.87	3855706	2606	4.31	1482	1498	1470	1948	1050	1499	1479.55	0.09	-846	-846	1562	1530	1479	1447	1396	1546	1463	175	449	500	1070	1	1	34904082	519	-2.21	0.31	12	0.01	-672.00	4839.00	1748	20250106	-14.99	960	20240805	54.79	1748	-14.99	20250106	1428	4.06	20250205	1748	-14.99	20250106	960	54.79	20240805	0.08	N	127710	500	174 억	9748	N	N	N	N
134	20250206	120729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	-24	5	-1.60	2370060	1602	2.65	1482	1498	1470	1948	1050	1499	1479.44	0.10	-573	-573	1562	1530	1479	1447	1396	1546	1463	175	449	500	1070	1	1	34904082	515	-2.19	0.30	12	0.00	-672.00	4839.00	1748	20250106	-15.62	960	20240805	53.65	1748	-15.62	20250106	1428	3.29	20250205	1748	-15.62	20250106	960	53.65	20240805	0.08	N	127710	500	174 억	10021	N	N	N	N
135	20250206	110725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1479	-20	5	-1.33	1715345	1158	1.92	1482	1498	1477	1948	1050	1499	1481.30	0.10	-160	-160	1562	1530	1479	1447	1396	1546	1463	175	449	500	1070	1	1	34904082	516	-2.20	0.31	12	0.00	-672.00	4839.00	1748	20250106	-15.39	960	20240805	54.06	1748	-15.39	20250106	1428	3.57	20250205	1748	-15.39	20250106	960	54.06	20240805	0.08	N	127710	500	174 억	10434	N	N	N	N
136	20250206	100726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1488	-11	5	-0.73	1567243	1058	1.75	1482	1498	1477	1948	1050	1499	1481.33	0.10	-95	-95	1562	1530	1479	1447	1396	1546	1463	175	449	500	1070	1	1	34904082	519	-2.21	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.87	960	20240805	55.00	1748	-14.87	20250106	1428	4.20	20250205	1748	-14.87	20250106	960	55.00	20240805	0.08	N	127710	500	174 억	10499	N	N	N	N
137	20250206	090736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1498	-1	5	-0.07	223827	151	0.25	1482	1498	1482	1948	1050	1499	1482.30	0.10	-7	-7	1562	1530	1479	1447	1396	1546	1463	175	449	500	1070	1	1	34904082	523	-2.23	0.31	12	0.00	-672.00	4839.00	1748	20250106	-14.30	960	20240805	56.04	1748	-14.30	20250106	1428	4.90	20250205	1748	-14.30	20250106	960	56.04	20240805	0.08	N	127710	500	174 억	10587	N	N	N	N
138	20250205	160724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	-1	5	-0.07	88025454	60459	173.66	1492	1511	1428	1950	1050	1500	1455.95	0.10	4290	4227	1575	1537	1511	1473	1447	1524	1460	175	450	500	1080	1	1	34904082	523	-2.23	0.31	12	0.17	-672.00	4839.00	1748	20250106	-14.24	960	20240805	56.15	1748	-14.24	20250106	1428	4.97	20250205	1748	-14.24	20250106	960	56.15	20240805	0.08	N	127710	500	174 억	10594	N	N	N	N
139	20250205	150727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1459	-41	5	-2.73	83347776	57322	164.65	1492	1511	1428	1950	1050	1500	1454.03	0.10	4570	4507	1575	1537	1511	1473	1447	1524	1460	175	450	500	1080	1	1	34904082	509	-2.17	0.30	12	0.16	-672.00	4839.00	1748	20250106	-16.53	960	20240805	51.98	1748	-16.53	20250106	1428	2.17	20250205	1748	-16.53	20250106	960	51.98	20240805	0.08	N	127710	500	174 억	10874	N	N	N	N
140	20250205	140725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1458	-42	5	-2.80	71882229	49402	141.90	1492	1511	1428	1950	1050	1500	1455.05	0.10	4279	6004	1575	1537	1511	1473	1447	1524	1460	175	450	500	1080	1	1	34904082	509	-2.17	0.30	12	0.14	-672.00	4839.00	1748	20250106	-16.59	960	20240805	51.88	1748	-16.59	20250106	1428	2.10	20250205	1748	-16.59	20250106	960	51.88	20240805	0.08	N	127710	500	174 억	10583	N	N	N	N
141	20250205	130724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1458	-42	5	-2.80	71468283	49118	141.09	1492	1511	1428	1950	1050	1500	1455.03	0.10	4523	6257	1575	1537	1511	1473	1447	1524	1460	175	450	500	1080	1	1	34904082	509	-2.17	0.30	12	0.14	-672.00	4839.00	1748	20250106	-16.59	960	20240805	51.88	1748	-16.59	20250106	1428	2.10	20250205	1748	-16.59	20250106	960	51.88	20240805	0.08	N	127710	500	174 억	10827	N	N	N	N
142	20250205	120726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1449	-51	5	-3.40	65345207	44894	128.95	1492	1511	1428	1950	1050	1500	1455.54	0.11	4691	6425	1575	1537	1511	1473	1447	1524	1460	175	450	500	1080	1	1	34904082	506	-2.16	0.30	12	0.13	-672.00	4839.00	1748	20250106	-17.11	960	20240805	50.94	1748	-17.11	20250106	1428	1.47	20250205	1748	-17.11	20250106	960	50.94	20240805	0.08	N	127710	500	174 억	10995	N	N	N	N
143	20250205	110725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	-44	5	-2.93	62780256	43123	123.87	1492	1511	1428	1950	1050	1500	1455.84	0.11	4698	6432	1575	1537	1511	1473	1447	1524	1460	175	450	500	1080	1	1	34904082	508	-2.17	0.30	12	0.12	-672.00	4839.00	1748	20250106	-16.70	960	20240805	51.67	1748	-16.70	20250106	1428	1.96	20250205	1748	-16.70	20250106	960	51.67	20240805	0.08	N	127710	500	174 억	11002	N	N	N	N
144	20250205	100732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1450	-50	5	-3.33	62004781	42587	122.33	1492	1511	1428	1950	1050	1500	1455.96	0.10	4630	6364	1575	1537	1511	1473	1447	1524	1460	175	450	500	1080	1	1	34904082	506	-2.16	0.30	12	0.12	-672.00	4839.00	1748	20250106	-17.05	960	20240805	51.04	1748	-17.05	20250106	1428	1.54	20250205	1748	-17.05	20250106	960	51.04	20240805	0.08	N	127710	500	174 억	10934	N	N	N	N
145	20250205	090736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	-30	5	-2.00	8448987	5732	16.46	1492	1511	1428	1950	1050	1500	1474.00	0.08	2401	795	1575	1537	1511	1473	1447	1524	1460	175	450	500	1080	1	1	34904082	513	-2.19	0.30	12	0.02	-672.00	4839.00	1748	20250106	-15.90	960	20240805	53.12	1748	-15.90	20250106	1428	2.94	20250205	1748	-15.90	20250106	960	53.12	20240805	0.08	N	127710	500	174 억	8705	N	N	N	N
146	20250204	160707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	-49	5	-3.16	50417976	33311	148.85	1525	1549	1485	2010	1085	1549	1513.81	0.06	3	3	1624	1586	1533	1495	1442	1594	1503	175	461	500	1110	1	1	34904082	524	-2.23	0.31	12	0.10	-672.00	4839.00	1748	20250106	-14.19	960	20240805	56.25	1748	-14.19	20250106	1470	2.04	20250131	1748	-14.19	20250106	960	56.25	20240805	0.02	N	127710	500	174 억	6304	N	N	N	N
147	20250204	150719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	-29	5	-1.87	32953065	21693	96.93	1525	1549	1485	2010	1085	1549	1519.06	0.06	3	800	1624	1586	1533	1495	1442	1594	1503	175	461	500	1110	1	1	34904082	531	-2.26	0.31	12	0.06	-672.00	4839.00	1748	20250106	-13.04	960	20240805	58.33	1748	-13.04	20250106	1470	3.40	20250131	1748	-13.04	20250106	960	58.33	20240805	0.02	N	127710	500	174 억	6304	N	N	N	N
148	20250204	140718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	-32	5	-2.07	25437486	16722	74.72	1525	1549	1485	2010	1085	1549	1521.20	0.06	282	955	1624	1586	1533	1495	1442	1594	1503	175	461	500	1110	1	1	34904082	529	-2.26	0.31	12	0.05	-672.00	4839.00	1748	20250106	-13.22	960	20240805	58.02	1748	-13.22	20250106	1470	3.20	20250131	1748	-13.22	20250106	960	58.02	20240805	0.02	N	127710	500	174 억	6583	N	N	N	N
149	20250204	130720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	-35	5	-2.26	22454374	14749	65.91	1525	1549	1485	2010	1085	1549	1522.43	0.06	282	955	1624	1586	1533	1495	1442	1594	1503	175	461	500	1110	1	1	34904082	528	-2.25	0.31	12	0.04	-672.00	4839.00	1748	20250106	-13.39	960	20240805	57.71	1748	-13.39	20250106	1470	2.99	20250131	1748	-13.39	20250106	960	57.71	20240805	0.02	N	127710	500	174 억	6583	N	N	N	N
150	20250204	120727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1519	-30	5	-1.94	21608458	14188	63.40	1525	1549	1485	2010	1085	1549	1523.01	0.06	282	955	1624	1586	1533	1495	1442	1594	1503	175	461	500	1110	1	1	34904082	530	-2.26	0.31	12	0.04	-672.00	4839.00	1748	20250106	-13.10	960	20240805	58.23	1748	-13.10	20250106	1470	3.33	20250131	1748	-13.10	20250106	960	58.23	20240805	0.02	N	127710	500	174 억	6583	N	N	N	N
151	20250204	110710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	-24	5	-1.55	20600120	13523	60.43	1525	1549	1485	2010	1085	1549	1523.34	0.06	300	973	1624	1586	1533	1495	1442	1594	1503	175	461	500	1110	1	1	34904082	532	-2.27	0.32	12	0.04	-672.00	4839.00	1748	20250106	-12.76	960	20240805	58.85	1748	-12.76	20250106	1470	3.74	20250131	1748	-12.76	20250106	960	58.85	20240805	0.02	N	127710	500	174 억	6601	N	N	N	N
152	20250204	100716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	-20	5	-1.29	13796072	9023	40.32	1525	1549	1525	2010	1085	1549	1528.99	0.06	103	776	1624	1586	1533	1495	1442	1594	1503	175	461	500	1110	1	1	34904082	534	-2.28	0.32	12	0.03	-672.00	4839.00	1748	20250106	-12.53	960	20240805	59.27	1748	-12.53	20250106	1470	4.01	20250131	1748	-12.53	20250106	960	59.27	20240805	0.02	N	127710	500	174 억	6404	N	N	N	N
153	20250204	090717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1549	0	3	0.00	2333369	1530	6.84	1525	1549	1525	2010	1085	1549	1525.08	0.06	23	696	1624	1586	1533	1495	1442	1594	1503	175	461	500	1110	1	1	34904082	541	-2.31	0.32	12	0.00	-672.00	4839.00	1748	20250106	-11.38	960	20240805	61.35	1748	-11.38	20250106	1470	5.37	20250131	1748	-11.38	20250106	960	61.35	20240805	0.02	N	127710	500	174 억	6324	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History