KissMeData/291810/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1810	-93	5	-4.89	29782492	16129	452.81	1900	1900	1810	2470	1333	1903	1846.52	0.38	-317	1940	1921	1893	1874	1846	1931	1884	57	567	500	1290	1	1	11357712	206	-16.31	0.99	12	0.14	-111.00	1822.00	4060	20240220	-55.42	1610	20241209	12.42	2085	-13.19	20250219	1750	3.43	20250107	4005	-54.81	20240412	1610	12.42	20241209	N	291810	500	56 억	42910	N	N	N	N
3	20250228	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1830	-73	5	-3.84	23242110	12517	351.40	1900	1900	1830	2470	1333	1903	1856.84	0.38	-378	1940	1921	1893	1874	1846	1931	1884	57	567	500	1290	1	1	11357712	208	-16.49	1.00	12	0.11	-111.00	1822.00	4060	20240220	-54.93	1610	20241209	13.66	2085	-12.23	20250219	1750	4.57	20250107	4005	-54.31	20240412	1610	13.66	20241209	N	291810	500	56 억	42910	N	N	N	N
4	20250228	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1859	-44	5	-2.31	13382527	7156	200.90	1900	1900	1859	2470	1333	1903	1870.11	0.38	-307	1940	1921	1893	1874	1846	1931	1884	57	567	500	1290	1	1	11357712	211	-16.75	1.02	12	0.06	-111.00	1822.00	4060	20240220	-54.21	1610	20241209	15.47	2085	-10.84	20250219	1750	6.23	20250107	4005	-53.58	20240412	1610	15.47	20241209	N	291810	500	56 억	42910	N	N	N	N
5	20250228	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	-26	5	-1.37	9729103	5194	145.82	1900	1900	1859	2470	1333	1903	1873.14	0.38	-633	1940	1921	1893	1874	1846	1931	1884	57	567	500	1290	1	1	11357712	213	-16.91	1.03	12	0.05	-111.00	1822.00	4060	20240220	-53.77	1610	20241209	16.58	2085	-9.98	20250219	1750	7.26	20250107	4005	-53.13	20240412	1610	16.58	20241209	N	291810	500	56 억	42910	N	N	N	N
6	20250228	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	-26	5	-1.37	8497148	4538	127.40	1900	1900	1859	2470	1333	1903	1872.44	0.38	-516	1940	1921	1893	1874	1846	1931	1884	57	567	500	1290	1	1	11357712	213	-16.91	1.03	12	0.04	-111.00	1822.00	4060	20240220	-53.77	1610	20241209	16.58	2085	-9.98	20250219	1750	7.26	20250107	4005	-53.13	20240412	1610	16.58	20241209	N	291810	500	56 억	42910	N	N	N	N
7	20250228	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	-23	5	-1.21	8209892	4385	123.11	1900	1900	1859	2470	1333	1903	1872.27	0.38	-516	1940	1921	1893	1874	1846	1931	1884	57	567	500	1290	1	1	11357712	214	-16.94	1.03	12	0.04	-111.00	1822.00	4060	20240220	-53.69	1610	20241209	16.77	2085	-9.83	20250219	1750	7.43	20250107	4005	-53.06	20240412	1610	16.77	20241209	N	291810	500	56 억	42910	N	N	N	N
8	20250228	101159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	-23	5	-1.21	2788745	1480	41.55	1900	1900	1868	2470	1333	1903	1884.29	0.38	-257	1940	1921	1893	1874	1846	1931	1884	57	567	500	1290	1	1	11357712	214	-16.94	1.03	12	0.01	-111.00	1822.00	4060	20240220	-53.69	1610	20241209	16.77	2085	-9.83	20250219	1750	7.43	20250107	4005	-53.06	20240412	1610	16.77	20241209	N	291810	500	56 억	42910	N	N	N	N
9	20250228	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	-27	5	-1.42	1766171	934	26.22	1900	1900	1875	2470	1333	1903	1890.98	0.38	-217	1940	1921	1893	1874	1846	1931	1884	57	567	500	1290	1	1	11357712	213	-16.90	1.03	12	0.01	-111.00	1822.00	4060	20240220	-53.79	1610	20241209	16.52	2085	-10.02	20250219	1750	7.20	20250107	4005	-53.16	20240412	1610	16.52	20241209	N	291810	500	56 억	42910	N	N	N	N
10	20250227	161149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	6	2	0.32	6715003	3561	28.65	1881	1912	1865	2465	1328	1897	1885.71	0.38	57	1981	1939	1870	1828	1759	1960	1849	57	568	500	1280	1	1	11357712	216	-17.14	1.04	12	0.03	-111.00	1822.00	4060	20240220	-53.13	1610	20241209	18.20	2085	-8.73	20250219	1750	8.74	20250107	4005	-52.48	20240412	1610	18.20	20241209	N	291810	500	56 억	42853	N	N	N	N
11	20250227	151150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1905	8	2	0.42	5986242	3178	25.57	1881	1912	1865	2465	1328	1897	1883.65	0.38	405	1981	1939	1870	1828	1759	1960	1849	57	568	500	1280	1	1	11357712	216	-17.16	1.05	12	0.03	-111.00	1822.00	4060	20240220	-53.08	1610	20241209	18.32	2085	-8.63	20250219	1750	8.86	20250107	4005	-52.43	20240412	1610	18.32	20241209	N	291810	500	56 억	42853	N	N	N	N
12	20250227	141152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	2	2	0.11	5858674	3111	25.03	1881	1902	1865	2465	1328	1897	1883.21	0.38	448	1981	1939	1870	1828	1759	1960	1849	57	568	500	1280	1	1	11357712	216	-17.11	1.04	12	0.03	-111.00	1822.00	4060	20240220	-53.23	1610	20241209	17.95	2085	-8.92	20250219	1750	8.51	20250107	4005	-52.58	20240412	1610	17.95	20241209	N	291810	500	56 억	42853	N	N	N	N
13	20250227	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	2	2	0.11	3827842	2028	16.32	1881	1902	1865	2465	1328	1897	1887.50	0.38	448	1981	1939	1870	1828	1759	1960	1849	57	568	500	1280	1	1	11357712	216	-17.11	1.04	12	0.02	-111.00	1822.00	4060	20240220	-53.23	1610	20241209	17.95	2085	-8.92	20250219	1750	8.51	20250107	4005	-52.58	20240412	1610	17.95	20241209	N	291810	500	56 억	42853	N	N	N	N
14	20250227	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1882	-15	5	-0.79	3470461	1838	14.79	1881	1902	1865	2465	1328	1897	1888.17	0.38	452	1981	1939	1870	1828	1759	1960	1849	57	568	500	1280	1	1	11357712	214	-16.95	1.03	12	0.02	-111.00	1822.00	4060	20240220	-53.65	1610	20241209	16.89	2085	-9.74	20250219	1750	7.54	20250107	4005	-53.01	20240412	1610	16.89	20241209	N	291810	500	56 억	42853	N	N	N	N
15	20250227	111156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1878	-19	5	-1.00	3274685	1734	13.95	1881	1902	1865	2465	1328	1897	1888.51	0.38	452	1981	1939	1870	1828	1759	1960	1849	57	568	500	1280	1	1	11357712	213	-16.92	1.03	12	0.02	-111.00	1822.00	4060	20240220	-53.74	1610	20241209	16.65	2085	-9.93	20250219	1750	7.31	20250107	4005	-53.11	20240412	1610	16.65	20241209	N	291810	500	56 억	42853	N	N	N	N
16	20250227	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1902	5	2	0.26	3154133	1670	13.44	1881	1902	1865	2465	1328	1897	1888.70	0.38	473	1981	1939	1870	1828	1759	1960	1849	57	568	500	1280	1	1	11357712	216	-17.14	1.04	12	0.01	-111.00	1822.00	4060	20240220	-53.15	1610	20241209	18.14	2085	-8.78	20250219	1750	8.69	20250107	4005	-52.51	20240412	1610	18.14	20241209	N	291810	500	56 억	42853	N	N	N	N
17	20250227	091240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1902	5	2	0.26	2249140	1194	9.61	1881	1902	1865	2465	1328	1897	1883.70	0.38	586	1981	1939	1870	1828	1759	1960	1849	57	568	500	1280	1	1	11357712	216	-17.14	1.04	12	0.01	-111.00	1822.00	4060	20240220	-53.15	1610	20241209	18.14	2085	-8.78	20250219	1750	8.69	20250107	4005	-52.51	20240412	1610	18.14	20241209	N	291810	500	56 억	42853	N	N	N	N
18	20250226	161149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1897	-3	5	-0.16	23359004	12430	219.81	1895	1912	1801	2470	1330	1900	1879.24	0.39	-1084	1952	1926	1913	1887	1874	1919	1880	57	570	500	1290	1	1	11357712	215	-17.09	1.04	12	0.11	-111.00	1822.00	4060	20240220	-53.28	1610	20241209	17.83	2085	-9.02	20250219	1750	8.40	20250107	4005	-52.63	20240412	1610	17.83	20241209	N	291810	500	56 억	43937	N	N	N	N
19	20250226	151154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1897	-3	5	-0.16	22879074	12177	215.33	1895	1912	1801	2470	1330	1900	1878.88	0.39	-1051	1952	1926	1913	1887	1874	1919	1880	57	570	500	1290	1	1	11357712	215	-17.09	1.04	12	0.11	-111.00	1822.00	4060	20240220	-53.28	1610	20241209	17.83	2085	-9.02	20250219	1750	8.40	20250107	4005	-52.63	20240412	1610	17.83	20241209	N	291810	500	56 억	43937	N	N	N	N
20	20250226	141152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1889	-11	5	-0.58	22564333	12011	212.40	1895	1912	1801	2470	1330	1900	1878.64	0.39	-890	1952	1926	1913	1887	1874	1919	1880	57	570	500	1290	1	1	11357712	215	-17.02	1.04	12	0.11	-111.00	1822.00	4060	20240220	-53.47	1610	20241209	17.33	2085	-9.40	20250219	1750	7.94	20250107	4005	-52.83	20240412	1610	17.33	20241209	N	291810	500	56 억	43937	N	N	N	N
21	20250226	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1890	-10	5	-0.53	22166672	11801	208.68	1895	1912	1801	2470	1330	1900	1878.37	0.39	-695	1952	1926	1913	1887	1874	1919	1880	57	570	500	1290	1	1	11357712	215	-17.03	1.04	12	0.10	-111.00	1822.00	4060	20240220	-53.45	1610	20241209	17.39	2085	-9.35	20250219	1750	8.00	20250107	4005	-52.81	20240412	1610	17.39	20241209	N	291810	500	56 억	43937	N	N	N	N
22	20250226	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1912	12	2	0.63	4808674	2531	44.76	1895	1912	1892	2470	1330	1900	1899.91	0.39	-1022	1952	1926	1913	1887	1874	1919	1880	57	570	500	1290	1	1	11357712	217	-17.23	1.05	12	0.02	-111.00	1822.00	4060	20240220	-52.91	1610	20241209	18.76	2085	-8.30	20250219	1750	9.26	20250107	4005	-52.26	20240412	1610	18.76	20241209	N	291810	500	56 억	43937	N	N	N	N
23	20250226	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1912	12	2	0.63	4802938	2528	44.70	1895	1912	1892	2470	1330	1900	1899.90	0.39	-1022	1952	1926	1913	1887	1874	1919	1880	57	570	500	1290	1	1	11357712	217	-17.23	1.05	12	0.02	-111.00	1822.00	4060	20240220	-52.91	1610	20241209	18.76	2085	-8.30	20250219	1750	9.26	20250107	4005	-52.26	20240412	1610	18.76	20241209	N	291810	500	56 억	43937	N	N	N	N
24	20250226	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1905	5	2	0.26	2808389	1481	26.19	1895	1905	1892	2470	1330	1900	1896.28	0.39	-1016	1952	1926	1913	1887	1874	1919	1880	57	570	500	1290	1	1	11357712	216	-17.16	1.05	12	0.01	-111.00	1822.00	4060	20240220	-53.08	1610	20241209	18.32	2085	-8.63	20250219	1750	8.86	20250107	4005	-52.43	20240412	1610	18.32	20241209	N	291810	500	56 억	43937	N	N	N	N
25	20250226	091157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	0	3	0.00	2503648	1321	23.36	1895	1900	1892	2470	1330	1900	1895.27	0.39	-1015	1952	1926	1913	1887	1874	1919	1880	57	570	500	1290	1	1	11357712	216	-17.12	1.04	12	0.01	-111.00	1822.00	4060	20240220	-53.20	1610	20241209	18.01	2085	-8.87	20250219	1750	8.57	20250107	4005	-52.56	20240412	1610	18.01	20241209	N	291810	500	56 억	43937	N	N	N	N
26	20250225	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-23	5	-1.20	10767764	5655	47.71	1939	1939	1900	2495	1347	1923	1904.11	0.39	-38	1967	1944	1917	1894	1867	1931	1881	57	572	500	1300	1	1	11357712	216	-17.12	1.04	12	0.05	-111.00	1822.00	4060	20240220	-53.20	1610	20241209	18.01	2085	-8.87	20250219	1750	8.57	20250107	4005	-52.56	20240412	1610	18.01	20241209	N	291810	500	56 억	43975	N	N	N	N
27	20250225	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-23	5	-1.20	9844174	5169	43.61	1939	1939	1900	2495	1347	1923	1904.46	0.39	170	1967	1944	1917	1894	1867	1931	1881	57	572	500	1300	1	1	11357712	216	-17.12	1.04	12	0.05	-111.00	1822.00	4060	20240220	-53.20	1610	20241209	18.01	2085	-8.87	20250219	1750	8.57	20250107	4005	-52.56	20240412	1610	18.01	20241209	N	291810	500	56 억	43975	N	N	N	N
28	20250225	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1902	-21	5	-1.09	3738526	1959	16.53	1939	1939	1902	2495	1347	1923	1908.38	0.39	61	1967	1944	1917	1894	1867	1931	1881	57	572	500	1300	1	1	11357712	216	-17.14	1.04	12	0.02	-111.00	1822.00	4060	20240220	-53.15	1610	20241209	18.14	2085	-8.78	20250219	1750	8.69	20250107	4005	-52.51	20240412	1610	18.14	20241209	N	291810	500	56 억	43975	N	N	N	N
29	20250225	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1914	-9	5	-0.47	2156217	1128	9.52	1939	1939	1902	2495	1347	1923	1911.54	0.39	-17	1967	1944	1917	1894	1867	1931	1881	57	572	500	1300	1	1	11357712	217	-17.24	1.05	12	0.01	-111.00	1822.00	4060	20240220	-52.86	1610	20241209	18.88	2085	-8.20	20250219	1750	9.37	20250107	4005	-52.21	20240412	1610	18.88	20241209	N	291810	500	56 억	43975	N	N	N	N
30	20250225	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1912	-11	5	-0.57	1519109	795	6.71	1939	1939	1902	2495	1347	1923	1910.83	0.39	32	1967	1944	1917	1894	1867	1931	1881	57	572	500	1300	1	1	11357712	217	-17.23	1.05	12	0.01	-111.00	1822.00	4060	20240220	-52.91	1610	20241209	18.76	2085	-8.30	20250219	1750	9.26	20250107	4005	-52.26	20240412	1610	18.76	20241209	N	291810	500	56 억	43975	N	N	N	N
31	20250225	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1914	-9	5	-0.47	874434	458	3.86	1939	1939	1902	2495	1347	1923	1909.24	0.39	66	1967	1944	1917	1894	1867	1931	1881	57	572	500	1300	1	1	11357712	217	-17.24	1.05	12	0.00	-111.00	1822.00	4060	20240220	-52.86	1610	20241209	18.88	2085	-8.20	20250219	1750	9.37	20250107	4005	-52.21	20240412	1610	18.88	20241209	N	291810	500	56 억	43975	N	N	N	N
32	20250225	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1917	-6	5	-0.31	800107	419	3.54	1939	1939	1902	2495	1347	1923	1909.56	0.39	67	1967	1944	1917	1894	1867	1931	1881	57	572	500	1300	1	1	11357712	218	-17.27	1.05	12	0.00	-111.00	1822.00	4060	20240220	-52.78	1610	20241209	19.07	2085	-8.06	20250219	1750	9.54	20250107	4005	-52.13	20240412	1610	19.07	20241209	N	291810	500	56 억	43975	N	N	N	N
33	20250225	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1902	-21	5	-1.09	436731	229	1.93	1939	1939	1902	2495	1347	1923	1907.12	0.39	105	1967	1944	1917	1894	1867	1931	1881	57	572	500	1300	1	1	11357712	216	-17.14	1.04	12	0.00	-111.00	1822.00	4060	20240220	-53.15	1610	20241209	18.14	2085	-8.78	20250219	1750	8.69	20250107	4005	-52.51	20240412	1610	18.14	20241209	N	291810	500	56 억	43975	N	N	N	N
34	20250224	161131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1923	-12	5	-0.62	22611057	11851	157.74	1935	1940	1890	2515	1355	1935	1907.95	0.39	-562	1965	1949	1934	1918	1903	1958	1927	57	580	500	1310	1	1	11357712	218	-17.32	1.06	12	0.10	-111.00	1822.00	4060	20240220	-52.64	1610	20241209	19.44	2085	-7.77	20250219	1750	9.89	20250107	4005	-51.99	20240412	1610	19.44	20241209	N	291810	500	56 억	44537	N	N	N	N
35	20250224	151131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	-15	5	-0.78	21500974	11270	150.01	1935	1940	1890	2515	1355	1935	1907.81	0.39	-547	1965	1949	1934	1918	1903	1958	1927	57	580	500	1310	1	1	11357712	218	-17.30	1.05	12	0.10	-111.00	1822.00	4060	20240220	-52.71	1610	20241209	19.25	2085	-7.91	20250219	1750	9.71	20250107	4005	-52.06	20240412	1610	19.25	20241209	N	291810	500	56 억	44537	N	N	N	N
36	20250224	141129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	1	2	0.05	20659162	10832	144.18	1935	1940	1890	2515	1355	1935	1907.23	0.39	-454	1965	1949	1934	1918	1903	1958	1927	57	580	500	1310	1	1	11357712	220	-17.44	1.06	12	0.10	-111.00	1822.00	4060	20240220	-52.32	1610	20241209	20.25	2085	-7.15	20250219	1750	10.63	20250107	4005	-51.66	20240412	1610	20.25	20241209	N	291810	500	56 억	44537	N	N	N	N
37	20250224	131131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1939	4	2	0.21	20314605	10654	141.81	1935	1940	1890	2515	1355	1935	1906.76	0.39	-431	1965	1949	1934	1918	1903	1958	1927	57	580	500	1310	1	1	11357712	220	-17.47	1.06	12	0.09	-111.00	1822.00	4060	20240220	-52.24	1610	20241209	20.43	2085	-7.00	20250219	1750	10.80	20250107	4005	-51.59	20240412	1610	20.43	20241209	N	291810	500	56 억	44537	N	N	N	N
38	20250224	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1896	-39	5	-2.02	16739810	8774	116.78	1935	1935	1890	2515	1355	1935	1907.89	0.39	-237	1965	1949	1934	1918	1903	1958	1927	57	580	500	1310	1	1	11357712	215	-17.08	1.04	12	0.08	-111.00	1822.00	4060	20240220	-53.30	1610	20241209	17.76	2085	-9.06	20250219	1750	8.34	20250107	4005	-52.66	20240412	1610	17.76	20241209	N	291810	500	56 억	44537	N	N	N	N
39	20250224	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	-36	5	-1.86	14415922	7549	100.48	1935	1935	1890	2515	1355	1935	1909.65	0.39	-237	1965	1949	1934	1918	1903	1958	1927	57	580	500	1310	1	1	11357712	216	-17.11	1.04	12	0.07	-111.00	1822.00	4060	20240220	-53.23	1610	20241209	17.95	2085	-8.92	20250219	1750	8.51	20250107	4005	-52.58	20240412	1610	17.95	20241209	N	291810	500	56 억	44537	N	N	N	N
40	20250224	101125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-35	5	-1.81	12119715	6340	84.39	1935	1935	1890	2515	1355	1935	1911.63	0.39	-187	1965	1949	1934	1918	1903	1958	1927	57	580	500	1310	1	1	11357712	216	-17.12	1.04	12	0.06	-111.00	1822.00	4060	20240220	-53.20	1610	20241209	18.01	2085	-8.87	20250219	1750	8.57	20250107	4005	-52.56	20240412	1610	18.01	20241209	N	291810	500	56 억	44537	N	N	N	N
41	20250224	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1893	-42	5	-2.17	5609092	2913	38.77	1935	1935	1890	2515	1355	1935	1925.54	0.39	-358	1965	1949	1934	1918	1903	1958	1927	57	580	500	1310	1	1	11357712	215	-17.05	1.04	12	0.03	-111.00	1822.00	4060	20240220	-53.37	1610	20241209	17.58	2085	-9.21	20250219	1750	8.17	20250107	4005	-52.73	20240412	1610	17.58	20241209	N	291810	500	56 억	44537	N	N	N	N
42	20250221	161121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1935	3	2	0.16	14563361	7513	44.05	1932	1950	1919	2510	1353	1932	1938.42	0.40	-435	1999	1965	1945	1911	1891	1955	1901	57	578	500	1310	1	1	11357712	220	-17.43	1.06	12	0.07	-111.00	1822.00	4060	20240220	-52.34	1610	20241209	20.19	2085	-7.19	20250219	1750	10.57	20250107	4020	-51.87	20240221	1610	20.19	20241209	N	291810	500	56 억	44972	N	N	N	N
43	20250221	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1949	17	2	0.88	12942987	6676	39.14	1932	1950	1919	2510	1353	1932	1938.73	0.40	-410	1999	1965	1945	1911	1891	1955	1901	57	578	500	1310	1	1	11357712	221	-17.56	1.07	12	0.06	-111.00	1822.00	4060	20240220	-52.00	1610	20241209	21.06	2085	-6.52	20250219	1750	11.37	20250107	4020	-51.52	20240221	1610	21.06	20241209	N	291810	500	56 억	44972	N	N	N	N
44	20250221	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1935	3	2	0.16	9563170	4942	28.98	1932	1949	1919	2510	1353	1932	1935.08	0.40	-402	1999	1965	1945	1911	1891	1955	1901	57	578	500	1310	1	1	11357712	220	-17.43	1.06	12	0.04	-111.00	1822.00	4060	20240220	-52.34	1610	20241209	20.19	2085	-7.19	20250219	1750	10.57	20250107	4020	-51.87	20240221	1610	20.19	20241209	N	291810	500	56 억	44972	N	N	N	N
45	20250221	131125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1946	14	2	0.72	6955002	3595	21.08	1932	1949	1919	2510	1353	1932	1934.63	0.40	-530	1999	1965	1945	1911	1891	1955	1901	57	578	500	1310	1	1	11357712	221	-17.53	1.07	12	0.03	-111.00	1822.00	4060	20240220	-52.07	1610	20241209	20.87	2085	-6.67	20250219	1750	11.20	20250107	4020	-51.59	20240221	1610	20.87	20241209	N	291810	500	56 억	44972	N	N	N	N
46	20250221	121126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1935	3	2	0.16	5749052	2975	17.44	1932	1949	1919	2510	1353	1932	1932.45	0.40	-530	1999	1965	1945	1911	1891	1955	1901	57	578	500	1310	1	1	11357712	220	-17.43	1.06	12	0.03	-111.00	1822.00	4060	20240220	-52.34	1610	20241209	20.19	2085	-7.19	20250219	1750	10.57	20250107	4020	-51.87	20240221	1610	20.19	20241209	N	291810	500	56 억	44972	N	N	N	N
47	20250221	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1948	16	2	0.83	5700468	2950	17.30	1932	1949	1919	2510	1353	1932	1932.36	0.40	-530	1999	1965	1945	1911	1891	1955	1901	57	578	500	1310	1	1	11357712	221	-17.55	1.07	12	0.03	-111.00	1822.00	4060	20240220	-52.02	1610	20241209	20.99	2085	-6.57	20250219	1750	11.31	20250107	4020	-51.54	20240221	1610	20.99	20241209	N	291810	500	56 억	44972	N	N	N	N
48	20250221	101124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1948	16	2	0.83	5006887	2593	15.20	1932	1949	1919	2510	1353	1932	1930.92	0.40	-477	1999	1965	1945	1911	1891	1955	1901	57	578	500	1310	1	1	11357712	221	-17.55	1.07	12	0.02	-111.00	1822.00	4060	20240220	-52.02	1610	20241209	20.99	2085	-6.57	20250219	1750	11.31	20250107	4020	-51.54	20240221	1610	20.99	20241209	N	291810	500	56 억	44972	N	N	N	N
49	20250221	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	-5	5	-0.26	510619	265	1.55	1932	1932	1926	2510	1353	1932	1926.86	0.40	28	1999	1965	1945	1911	1891	1955	1901	57	578	500	1310	1	1	11357712	219	-17.36	1.06	12	0.00	-111.00	1822.00	4060	20240220	-52.54	1610	20241209	19.69	2085	-7.58	20250219	1750	10.11	20250107	4020	-52.06	20240221	1610	19.69	20241209	N	291810	500	56 억	44972	N	N	N	N
50	20250220	161116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1932	-14	5	-0.72	33073780	17056	30.12	1979	1979	1925	2525	1363	1946	1939.13	0.39	1022	2146	2045	1984	1883	1822	2096	1934	57	579	500	1320	1	1	11357712	219	-17.41	1.06	12	0.15	-111.00	1822.00	4060	20240220	-52.41	1610	20241209	20.00	2085	-7.34	20250219	1750	10.40	20250107	4060	-52.41	20240220	1610	20.00	20241209	N	291810	500	56 억	43950	N	N	N	N
51	20250220	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	-16	5	-0.82	31062401	16015	28.28	1979	1979	1925	2525	1363	1946	1939.58	0.39	1191	2146	2045	1984	1883	1822	2096	1934	57	579	500	1320	1	1	11357712	219	-17.39	1.06	12	0.14	-111.00	1822.00	4060	20240220	-52.46	1610	20241209	19.88	2085	-7.43	20250219	1750	10.29	20250107	4060	-52.46	20240220	1610	19.88	20241209	N	291810	500	56 억	43950	N	N	N	N
52	20250220	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1932	-14	5	-0.72	26471622	13638	24.08	1979	1979	1925	2525	1363	1946	1941.02	0.39	1193	2146	2045	1984	1883	1822	2096	1934	57	579	500	1320	1	1	11357712	219	-17.41	1.06	12	0.12	-111.00	1822.00	4060	20240220	-52.41	1610	20241209	20.00	2085	-7.34	20250219	1750	10.40	20250107	4060	-52.41	20240220	1610	20.00	20241209	N	291810	500	56 억	43950	N	N	N	N
53	20250220	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1937	-9	5	-0.46	25043331	12900	22.78	1979	1979	1925	2525	1363	1946	1941.34	0.39	1634	2146	2045	1984	1883	1822	2096	1934	57	579	500	1320	1	1	11357712	220	-17.45	1.06	12	0.11	-111.00	1822.00	4060	20240220	-52.29	1610	20241209	20.31	2085	-7.10	20250219	1750	10.69	20250107	4060	-52.29	20240220	1610	20.31	20241209	N	291810	500	56 억	43950	N	N	N	N
54	20250220	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	-8	5	-0.41	20320323	10456	18.47	1979	1979	1925	2525	1363	1946	1943.41	0.39	1631	2146	2045	1984	1883	1822	2096	1934	57	579	500	1320	1	1	11357712	220	-17.46	1.06	12	0.09	-111.00	1822.00	4060	20240220	-52.27	1610	20241209	20.37	2085	-7.05	20250219	1750	10.74	20250107	4060	-52.27	20240220	1610	20.37	20241209	N	291810	500	56 억	43950	N	N	N	N
55	20250220	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1932	-14	5	-0.72	18160532	9341	16.50	1979	1979	1925	2525	1363	1946	1944.17	0.39	1601	2146	2045	1984	1883	1822	2096	1934	57	579	500	1320	1	1	11357712	219	-17.41	1.06	12	0.08	-111.00	1822.00	4060	20240220	-52.41	1610	20241209	20.00	2085	-7.34	20250219	1750	10.40	20250107	4060	-52.41	20240220	1610	20.00	20241209	N	291810	500	56 억	43950	N	N	N	N
56	20250220	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1939	-7	5	-0.36	14586727	7492	13.23	1979	1979	1925	2525	1363	1946	1946.97	0.39	1621	2146	2045	1984	1883	1822	2096	1934	57	579	500	1320	1	1	11357712	220	-17.47	1.06	12	0.07	-111.00	1822.00	4060	20240220	-52.24	1610	20241209	20.43	2085	-7.00	20250219	1750	10.80	20250107	4060	-52.24	20240220	1610	20.43	20241209	N	291810	500	56 억	43950	N	N	N	N
57	20250220	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1943	-3	5	-0.15	8744994	4478	7.91	1979	1979	1941	2525	1363	1946	1952.88	0.39	-73	2146	2045	1984	1883	1822	2096	1934	57	579	500	1320	1	1	11357712	221	-17.50	1.07	12	0.04	-111.00	1822.00	4060	20240220	-52.14	1610	20241209	20.68	2085	-6.81	20250219	1750	11.03	20250107	4060	-52.14	20240220	1610	20.68	20241209	N	291810	500	56 억	43950	N	N	N	N
58	20250219	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1946	25	2	1.30	111997135	56568	704.63	1929	2085	1923	2495	1345	1921	1979.88	0.36	2648	1961	1941	1926	1906	1891	1933	1898	57	574	500	1300	1	1	11357712	221	-17.53	1.07	12	0.50	-111.00	1822.00	4060	20240220	-52.07	1610	20241209	20.87	2085	-6.67	20250219	1750	11.20	20250107	4060	-52.07	20240220	1610	20.87	20241209	N	291810	500	56 억	41149	N	N	N	N
59	20250219	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1947	26	2	1.35	109709295	55393	690.00	1929	2085	1923	2495	1345	1921	1980.56	0.36	2748	1961	1941	1926	1906	1891	1933	1898	57	574	500	1300	1	1	11357712	221	-17.54	1.07	12	0.49	-111.00	1822.00	4060	20240220	-52.04	1610	20241209	20.93	2085	-6.62	20250219	1750	11.26	20250107	4060	-52.04	20240220	1610	20.93	20241209	N	291810	500	56 억	41149	N	N	N	N
60	20250219	141114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1965	44	2	2.29	106333387	53661	668.42	1929	2085	1923	2495	1345	1921	1981.58	0.36	2588	1961	1941	1926	1906	1891	1933	1898	57	574	500	1300	1	1	11357712	223	-17.70	1.08	12	0.47	-111.00	1822.00	4060	20240220	-51.60	1610	20241209	22.05	2085	-5.76	20250219	1750	12.29	20250107	4060	-51.60	20240220	1610	22.05	20241209	N	291810	500	56 억	41149	N	N	N	N
61	20250219	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1952	31	2	1.61	86000387	43161	537.63	1929	2085	1923	2495	1345	1921	1992.55	0.36	2495	1961	1941	1926	1906	1891	1933	1898	57	574	500	1300	1	1	11357712	222	-17.59	1.07	12	0.38	-111.00	1822.00	4060	20240220	-51.92	1610	20241209	21.24	2085	-6.38	20250219	1750	11.54	20250107	4060	-51.92	20240220	1610	21.24	20241209	N	291810	500	56 억	41149	N	N	N	N
62	20250219	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1985	64	2	3.33	70412528	35255	439.15	1929	2085	1923	2495	1345	1921	1997.24	0.36	1990	1961	1941	1926	1906	1891	1933	1898	57	574	500	1300	1	1	11357712	225	-17.88	1.09	12	0.31	-111.00	1822.00	4060	20240220	-51.11	1610	20241209	23.29	2085	-4.80	20250219	1750	13.43	20250107	4060	-51.11	20240220	1610	23.29	20241209	N	291810	500	56 억	41149	N	N	N	N
63	20250219	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	61	2	3.18	65311818	32673	406.99	1929	2085	1923	2495	1345	1921	1998.95	0.36	1927	1961	1941	1926	1906	1891	1933	1898	57	574	500	1300	1	1	11357712	225	-17.86	1.09	12	0.29	-111.00	1822.00	4060	20240220	-51.18	1610	20241209	23.11	2085	-4.94	20250219	1750	13.26	20250107	4060	-51.18	20240220	1610	23.11	20241209	N	291810	500	56 억	41149	N	N	N	N
64	20250219	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	89	2	4.63	26261352	13356	166.37	1929	2010	1923	2495	1345	1921	1966.26	0.36	131	1961	1941	1926	1906	1891	1933	1898	57	574	500	1300	5	1	11357712	228	-18.11	1.10	12	0.12	-111.00	1822.00	4060	20240220	-50.49	1610	20241209	24.84	2040	-1.47	20250212	1750	14.86	20250107	4060	-50.49	20240220	1610	24.84	20241209	N	291810	500	56 억	41149	N	N	N	N
65	20250219	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1968	47	2	2.45	9532742	4932	61.43	1929	1971	1923	2495	1345	1921	1932.83	0.36	-8	1961	1941	1926	1906	1891	1933	1898	57	574	500	1300	1	1	11357712	224	-17.73	1.08	12	0.04	-111.00	1822.00	4060	20240220	-51.53	1610	20241209	22.24	2040	-3.53	20250212	1750	12.46	20250107	4060	-51.53	20240220	1610	22.24	20241209	N	291810	500	56 억	41149	N	N	N	N
66	20250218	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	-9	5	-0.47	15475419	8028	63.15	1946	1946	1911	2505	1351	1930	1927.68	0.26	32	1995	1962	1931	1898	1867	1979	1915	57	575	500	1310	1	1	11357712	218	-17.31	1.05	12	0.07	-111.00	1822.00	4060	20240220	-52.68	1610	20241209	19.32	2040	-5.83	20250212	1750	9.77	20250107	4060	-52.68	20240220	1610	19.32	20241209	N	291810	500	56 억	29117	N	N	N	N
67	20250218	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	-2	5	-0.10	13087600	6789	53.40	1946	1946	1911	2505	1351	1930	1927.77	0.26	145	1995	1962	1931	1898	1867	1979	1915	57	575	500	1310	1	1	11357712	219	-17.37	1.06	12	0.06	-111.00	1822.00	4060	20240220	-52.51	1610	20241209	19.75	2040	-5.49	20250212	1750	10.17	20250107	4060	-52.51	20240220	1610	19.75	20241209	N	291810	500	56 억	29117	N	N	N	N
68	20250218	141114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	-10	5	-0.52	12735000	6606	51.96	1946	1946	1911	2505	1351	1930	1927.79	0.26	197	1995	1962	1931	1898	1867	1979	1915	57	575	500	1310	1	1	11357712	218	-17.30	1.05	12	0.06	-111.00	1822.00	4060	20240220	-52.71	1610	20241209	19.25	2040	-5.88	20250212	1750	9.71	20250107	4060	-52.71	20240220	1610	19.25	20241209	N	291810	500	56 억	29117	N	N	N	N
69	20250218	131111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1925	-5	5	-0.26	9899202	5131	40.36	1946	1946	1911	2505	1351	1930	1929.29	0.26	-20	1995	1962	1931	1898	1867	1979	1915	57	575	500	1310	1	1	11357712	219	-17.34	1.06	12	0.05	-111.00	1822.00	4060	20240220	-52.59	1610	20241209	19.57	2040	-5.64	20250212	1750	10.00	20250107	4060	-52.59	20240220	1610	19.57	20241209	N	291810	500	56 억	29117	N	N	N	N
70	20250218	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	-4	5	-0.21	8741890	4530	35.63	1946	1946	1911	2505	1351	1930	1929.78	0.26	-20	1995	1962	1931	1898	1867	1979	1915	57	575	500	1310	1	1	11357712	219	-17.35	1.06	12	0.04	-111.00	1822.00	4060	20240220	-52.56	1610	20241209	19.63	2040	-5.59	20250212	1750	10.06	20250107	4060	-52.56	20240220	1610	19.63	20241209	N	291810	500	56 억	29117	N	N	N	N
71	20250218	111111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	-3	5	-0.16	8662906	4489	35.31	1946	1946	1911	2505	1351	1930	1929.81	0.26	-21	1995	1962	1931	1898	1867	1979	1915	57	575	500	1310	1	1	11357712	219	-17.36	1.06	12	0.04	-111.00	1822.00	4060	20240220	-52.54	1610	20241209	19.69	2040	-5.54	20250212	1750	10.11	20250107	4060	-52.54	20240220	1610	19.69	20241209	N	291810	500	56 억	29117	N	N	N	N
72	20250218	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	0	3	0.00	3474170	1803	14.18	1946	1946	1911	2505	1351	1930	1926.88	0.26	-20	1995	1962	1931	1898	1867	1979	1915	57	575	500	1310	1	1	11357712	219	-17.39	1.06	12	0.02	-111.00	1822.00	4060	20240220	-52.46	1610	20241209	19.88	2040	-5.39	20250212	1750	10.29	20250107	4060	-52.46	20240220	1610	19.88	20241209	N	291810	500	56 억	29117	N	N	N	N
73	20250218	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1944	14	2	0.73	68031	35	0.28	1946	1946	1941	2505	1351	1930	1943.74	0.26	-4	1995	1962	1931	1898	1867	1979	1915	57	575	500	1310	1	1	11357712	221	-17.51	1.07	12	0.00	-111.00	1822.00	4060	20240220	-52.12	1610	20241209	20.75	2040	-4.71	20250212	1750	11.09	20250107	4060	-52.12	20240220	1610	20.75	20241209	N	291810	500	56 억	29117	N	N	N	N
74	20250217	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	30	2	1.58	24547039	12713	67.17	1900	1964	1900	2470	1330	1900	1930.86	0.26	83	2004	1951	1923	1870	1842	1938	1857	57	570	500	1290	1	1	11357712	219	-17.39	1.06	12	0.11	-111.00	1822.00	4140	20240202	-53.38	1610	20241209	19.88	2040	-5.39	20250212	1750	10.29	20250107	4060	-52.46	20240220	1610	19.88	20241209	N	291810	500	56 억	29011	N	N	N	N
75	20250217	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	30	2	1.58	24541249	12710	67.16	1900	1964	1900	2470	1330	1900	1930.86	0.26	83	2004	1951	1923	1870	1842	1938	1857	57	570	500	1290	1	1	11357712	219	-17.39	1.06	12	0.11	-111.00	1822.00	4140	20240202	-53.38	1610	20241209	19.88	2040	-5.39	20250212	1750	10.29	20250107	4060	-52.46	20240220	1610	19.88	20241209	N	291810	500	56 억	29011	N	N	N	N
76	20250217	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	20	2	1.05	20771443	10752	56.81	1900	1964	1900	2470	1330	1900	1931.87	0.26	11	2004	1951	1923	1870	1842	1938	1857	57	570	500	1290	1	1	11357712	218	-17.30	1.05	12	0.09	-111.00	1822.00	4140	20240202	-53.62	1610	20241209	19.25	2040	-5.88	20250212	1750	9.71	20250107	4060	-52.71	20240220	1610	19.25	20241209	N	291810	500	56 억	29011	N	N	N	N
77	20250217	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	26	2	1.37	18858294	9759	51.56	1900	1964	1900	2470	1330	1900	1932.40	0.26	41	2004	1951	1923	1870	1842	1938	1857	57	570	500	1290	1	1	11357712	219	-17.35	1.06	12	0.09	-111.00	1822.00	4140	20240202	-53.48	1610	20241209	19.63	2040	-5.59	20250212	1750	10.06	20250107	4060	-52.56	20240220	1610	19.63	20241209	N	291810	500	56 억	29011	N	N	N	N
78	20250217	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	27	2	1.42	18014293	9321	49.25	1900	1964	1900	2470	1330	1900	1932.66	0.26	48	2004	1951	1923	1870	1842	1938	1857	57	570	500	1290	1	1	11357712	219	-17.36	1.06	12	0.08	-111.00	1822.00	4140	20240202	-53.45	1610	20241209	19.69	2040	-5.54	20250212	1750	10.11	20250107	4060	-52.54	20240220	1610	19.69	20241209	N	291810	500	56 억	29011	N	N	N	N
79	20250217	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	36	2	1.89	16144123	8353	44.14	1900	1964	1900	2470	1330	1900	1932.73	0.26	78	2004	1951	1923	1870	1842	1938	1857	57	570	500	1290	1	1	11357712	220	-17.44	1.06	12	0.07	-111.00	1822.00	4140	20240202	-53.24	1610	20241209	20.25	2040	-5.10	20250212	1750	10.63	20250107	4060	-52.32	20240220	1610	20.25	20241209	N	291810	500	56 억	29011	N	N	N	N
80	20250217	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	50	2	2.63	7590709	3935	20.79	1900	1964	1900	2470	1330	1900	1929.02	0.26	186	2004	1951	1923	1870	1842	1938	1857	57	570	500	1290	1	1	11357712	221	-17.57	1.07	12	0.03	-111.00	1822.00	4140	20240202	-52.90	1610	20241209	21.12	2040	-4.41	20250212	1750	11.43	20250107	4060	-51.97	20240220	1610	21.12	20241209	N	291810	500	56 억	29011	N	N	N	N
81	20250217	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	3	2	0.16	3375900	1775	9.38	1900	1903	1900	2470	1330	1900	1901.92	0.26	401	2004	1951	1923	1870	1842	1938	1857	57	570	500	1290	1	1	11357712	216	-17.14	1.04	12	0.02	-111.00	1822.00	4140	20240202	-54.03	1610	20241209	18.20	2040	-6.72	20250212	1750	8.74	20250107	4060	-53.13	20240220	1610	18.20	20241209	N	291810	500	56 억	29011	N	N	N	N
82	20250214	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-76	5	-3.85	36189491	18912	159.10	1950	1976	1895	2565	1384	1976	1913.57	0.26	-126	2065	2020	1995	1950	1925	2008	1938	57	589	500	1340	1	1	11357712	216	-17.12	1.04	12	0.17	-111.00	1822.00	4140	20240202	-54.11	1610	20241209	18.01	2040	-6.86	20250212	1750	8.57	20250107	4060	-53.20	20240220	1610	18.01	20241209	N	291810	500	56 억	29268	N	N	N	N
83	20250214	151101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	-66	5	-3.34	35433201	18514	155.75	1950	1976	1895	2565	1384	1976	1913.86	0.26	98	2065	2020	1995	1950	1925	2008	1938	57	589	500	1340	1	1	11357712	217	-17.21	1.05	12	0.16	-111.00	1822.00	4140	20240202	-53.86	1610	20241209	18.63	2040	-6.37	20250212	1750	9.14	20250107	4060	-52.96	20240220	1610	18.63	20241209	N	291810	500	56 억	29268	N	N	N	N
84	20250214	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1906	-70	5	-3.54	28192790	14706	123.71	1950	1976	1895	2565	1384	1976	1917.09	0.26	99	2065	2020	1995	1950	1925	2008	1938	57	589	500	1340	1	1	11357712	216	-17.17	1.05	12	0.13	-111.00	1822.00	4140	20240202	-53.96	1610	20241209	18.39	2040	-6.57	20250212	1750	8.91	20250107	4060	-53.05	20240220	1610	18.39	20241209	N	291810	500	56 억	29268	N	N	N	N
85	20250214	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1918	-58	5	-2.94	25408786	13244	111.42	1950	1976	1895	2565	1384	1976	1918.51	0.26	526	2065	2020	1995	1950	1925	2008	1938	57	589	500	1340	1	1	11357712	218	-17.28	1.05	12	0.12	-111.00	1822.00	4140	20240202	-53.67	1610	20241209	19.13	2040	-5.98	20250212	1750	9.60	20250107	4060	-52.76	20240220	1610	19.13	20241209	N	291810	500	56 억	29268	N	N	N	N
86	20250214	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	-48	5	-2.43	23409584	12197	102.61	1950	1976	1895	2565	1384	1976	1919.29	0.26	544	2065	2020	1995	1950	1925	2008	1938	57	589	500	1340	1	1	11357712	219	-17.37	1.06	12	0.11	-111.00	1822.00	4140	20240202	-53.43	1610	20241209	19.75	2040	-5.49	20250212	1750	10.17	20250107	4060	-52.51	20240220	1610	19.75	20241209	N	291810	500	56 억	29268	N	N	N	N
87	20250214	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	-66	5	-3.34	22185145	11558	97.23	1950	1976	1895	2565	1384	1976	1919.46	0.26	562	2065	2020	1995	1950	1925	2008	1938	57	589	500	1340	1	1	11357712	217	-17.21	1.05	12	0.10	-111.00	1822.00	4140	20240202	-53.86	1610	20241209	18.63	2040	-6.37	20250212	1750	9.14	20250107	4060	-52.96	20240220	1610	18.63	20241209	N	291810	500	56 억	29268	N	N	N	N
88	20250214	101059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1901	-75	5	-3.80	18045196	9385	78.95	1950	1976	1901	2565	1384	1976	1922.77	0.26	1187	2065	2020	1995	1950	1925	2008	1938	57	589	500	1340	1	1	11357712	216	-17.13	1.04	12	0.08	-111.00	1822.00	4140	20240202	-54.08	1610	20241209	18.07	2040	-6.81	20250212	1750	8.63	20250107	4060	-53.18	20240220	1610	18.07	20241209	N	291810	500	56 억	29268	N	N	N	N
89	20250214	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1976	0	3	0.00	1921168	984	8.28	1950	1976	1930	2565	1384	1976	1952.41	0.26	12	2065	2020	1995	1950	1925	2008	1938	57	589	500	1340	1	1	11357712	224	-17.80	1.08	12	0.01	-111.00	1822.00	4140	20240202	-52.27	1610	20241209	22.73	2040	-3.14	20250212	1750	12.91	20250107	4060	-51.33	20240220	1610	22.73	20241209	N	291810	500	56 억	29268	N	N	N	N
90	20250213	161053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1976	0	3	0.00	23625443	11887	29.26	2040	2040	1970	2565	1384	1976	1987.50	0.26	-212	2099	2037	1978	1916	1857	2068	1947	57	589	500	1340	1	1	11357712	224	-17.80	1.08	12	0.10	-111.00	1822.00	4190	20240131	-52.84	1610	20241209	22.73	2040	0.00	20250212	1750	12.91	20250107	4060	-51.33	20240220	1610	22.73	20241209	N	291810	500	56 억	29480	N	N	N	N
91	20250213	151054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1976	0	3	0.00	21776146	10951	26.95	2040	2040	1970	2565	1384	1976	1988.51	0.26	-187	2099	2037	1978	1916	1857	2068	1947	57	589	500	1340	1	1	11357712	224	-17.80	1.08	12	0.10	-111.00	1822.00	4190	20240131	-52.84	1610	20241209	22.73	2040	0.00	20250212	1750	12.91	20250107	4060	-51.33	20240220	1610	22.73	20241209	N	291810	500	56 억	29480	N	N	N	N
92	20250213	141051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1976	0	3	0.00	19072915	9581	23.58	2040	2040	1976	2565	1384	1976	1990.70	0.26	-194	2099	2037	1978	1916	1857	2068	1947	57	589	500	1340	1	1	11357712	224	-17.80	1.08	12	0.08	-111.00	1822.00	4190	20240131	-52.84	1610	20241209	22.73	2040	0.00	20250212	1750	12.91	20250107	4060	-51.33	20240220	1610	22.73	20241209	N	291810	500	56 억	29480	N	N	N	N
93	20250213	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1985	9	2	0.46	14640228	7348	18.08	2040	2040	1976	2565	1384	1976	1992.41	0.26	-171	2099	2037	1978	1916	1857	2068	1947	57	589	500	1340	1	1	11357712	225	-17.88	1.09	12	0.06	-111.00	1822.00	4190	20240131	-52.63	1610	20241209	23.29	2040	0.00	20250212	1750	13.43	20250107	4060	-51.11	20240220	1610	23.29	20241209	N	291810	500	56 억	29480	N	N	N	N
94	20250213	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	4	2	0.20	13818120	6932	17.06	2040	2040	1980	2565	1384	1976	1993.38	0.26	-171	2099	2037	1978	1916	1857	2068	1947	57	589	500	1340	1	1	11357712	225	-17.84	1.09	12	0.06	-111.00	1822.00	4190	20240131	-52.74	1610	20241209	22.98	2040	0.00	20250212	1750	13.14	20250107	4060	-51.23	20240220	1610	22.98	20241209	N	291810	500	56 억	29480	N	N	N	N
95	20250213	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	12	2	0.61	11908837	5968	14.69	2040	2040	1980	2565	1384	1976	1995.45	0.26	-151	2099	2037	1978	1916	1857	2068	1947	57	589	500	1340	1	1	11357712	226	-17.91	1.09	12	0.05	-111.00	1822.00	4190	20240131	-52.55	1610	20241209	23.48	2040	0.00	20250212	1750	13.60	20250107	4060	-51.03	20240220	1610	23.48	20241209	N	291810	500	56 억	29480	N	N	N	N
96	20250213	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	4	2	0.20	10619449	5321	13.10	2040	2040	1980	2565	1384	1976	1995.76	0.26	-79	2099	2037	1978	1916	1857	2068	1947	57	589	500	1340	1	1	11357712	225	-17.84	1.09	12	0.05	-111.00	1822.00	4190	20240131	-52.74	1610	20241209	22.98	2040	0.00	20250212	1750	13.14	20250107	4060	-51.23	20240220	1610	22.98	20241209	N	291810	500	56 억	29480	N	N	N	N
97	20250213	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	8	2	0.40	3159580	1567	3.86	2040	2040	1983	2565	1384	1976	2016.32	0.26	269	2099	2037	1978	1916	1857	2068	1947	57	589	500	1340	1	1	11357712	225	-17.87	1.09	12	0.01	-111.00	1822.00	4190	20240131	-52.65	1610	20241209	23.23	2040	0.00	20250212	1750	13.37	20250107	4060	-51.13	20240220	1610	23.23	20241209	N	291810	500	56 억	29480	N	N	N	N
98	20250212	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1976	38	2	1.96	81287857	40631	401.73	1942	2040	1919	2515	1357	1938	2000.64	0.26	418	2041	1989	1931	1879	1821	2015	1905	57	577	500	1310	1	1	11357712	224	-17.80	1.08	12	0.36	-111.00	1822.00	4190	20240131	-52.84	1610	20241209	22.73	2040	-3.14	20250212	1750	12.91	20250107	4060	-51.33	20240220	1610	22.73	20241209	N	291810	500	56 억	29061	N	N	N	N
99	20250212	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	42	2	2.17	78665879	39306	388.63	1942	2040	1919	2515	1357	1938	2001.37	0.26	414	2041	1989	1931	1879	1821	2015	1905	57	577	500	1310	1	1	11357712	225	-17.84	1.09	12	0.35	-111.00	1822.00	4190	20240131	-52.74	1610	20241209	22.98	2040	-2.94	20250212	1750	13.14	20250107	4060	-51.23	20240220	1610	22.98	20241209	N	291810	500	56 억	29061	N	N	N	N
100	20250212	141043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	44	2	2.27	74126044	37015	365.98	1942	2040	1919	2515	1357	1938	2002.59	0.26	103	2041	1989	1931	1879	1821	2015	1905	57	577	500	1310	1	1	11357712	225	-17.86	1.09	12	0.33	-111.00	1822.00	4190	20240131	-52.70	1610	20241209	23.11	2040	-2.84	20250212	1750	13.26	20250107	4060	-51.18	20240220	1610	23.11	20241209	N	291810	500	56 억	29061	N	N	N	N
101	20250212	131046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	46	2	2.37	71547839	35721	353.18	1942	2040	1919	2515	1357	1938	2002.96	0.26	-113	2041	1989	1931	1879	1821	2015	1905	57	577	500	1310	1	1	11357712	225	-17.87	1.09	12	0.31	-111.00	1822.00	4190	20240131	-52.65	1610	20241209	23.23	2040	-2.75	20250212	1750	13.37	20250107	4060	-51.13	20240220	1610	23.23	20241209	N	291810	500	56 억	29061	N	N	N	N
102	20250212	121042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	87	2	4.49	63794866	31863	315.04	1942	2040	1919	2515	1357	1938	2002.16	0.26	-206	2041	1989	1931	1879	1821	2015	1905	57	577	500	1310	5	1	11357712	230	-18.24	1.11	12	0.28	-111.00	1822.00	4190	20240131	-51.67	1610	20241209	25.78	2040	-0.74	20250212	1750	15.71	20250107	4060	-50.12	20240220	1610	25.78	20241209	N	291810	500	56 억	29061	N	N	N	N
103	20250212	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	61	2	3.15	21181963	10708	105.87	1942	2000	1919	2515	1357	1938	1978.14	0.26	-203	2041	1989	1931	1879	1821	2015	1905	57	577	500	1310	1	1	11357712	227	-18.01	1.10	12	0.09	-111.00	1822.00	4190	20240131	-52.29	1610	20241209	24.16	2010	-0.55	20250117	1750	14.23	20250107	4060	-50.76	20240220	1610	24.16	20241209	N	291810	500	56 억	29061	N	N	N	N
104	20250212	101035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	52	2	2.68	8837169	4510	44.59	1942	1990	1919	2515	1357	1938	1959.46	0.26	-163	2041	1989	1931	1879	1821	2015	1905	57	577	500	1310	1	1	11357712	226	-17.93	1.09	12	0.04	-111.00	1822.00	4190	20240131	-52.51	1610	20241209	23.60	2010	-1.00	20250117	1750	13.71	20250107	4060	-50.99	20240220	1610	23.60	20241209	N	291810	500	56 억	29061	N	N	N	N
105	20250212	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	0	3	0.00	23300	12	0.12	1942	1942	1938	2515	1357	1938	1941.67	0.26	-1	2041	1989	1931	1879	1821	2015	1905	57	577	500	1310	1	1	11357712	220	-17.46	1.06	12	0.00	-111.00	1822.00	4190	20240131	-53.75	1610	20241209	20.37	2010	-3.58	20250117	1750	10.74	20250107	4060	-52.27	20240220	1610	20.37	20241209	N	291810	500	56 억	29061	N	N	N	N
106	20250211	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	65	2	3.47	19487730	10113	78.54	1873	1983	1873	2430	1312	1873	1927.00	0.26	-227	1929	1900	1869	1840	1809	1915	1855	57	557	500	1270	1	1	11357712	220	-17.46	1.06	12	0.09	-111.00	1822.00	4215	20240129	-54.02	1610	20241209	20.37	2010	-3.58	20250117	1750	10.74	20250107	4060	-52.27	20240220	1610	20.37	20241209	N	291810	500	56 억	29288	N	N	N	N
107	20250211	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	55	2	2.94	18178267	9436	73.28	1873	1983	1873	2430	1312	1873	1926.48	0.26	33	1929	1900	1869	1840	1809	1915	1855	57	557	500	1270	1	1	11357712	219	-17.37	1.06	12	0.08	-111.00	1822.00	4215	20240129	-54.26	1610	20241209	19.75	2010	-4.08	20250117	1750	10.17	20250107	4060	-52.51	20240220	1610	19.75	20241209	N	291810	500	56 억	29288	N	N	N	N
108	20250211	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	63	2	3.36	17407943	9032	70.15	1873	1983	1873	2430	1312	1873	1927.36	0.26	-104	1929	1900	1869	1840	1809	1915	1855	57	557	500	1270	1	1	11357712	220	-17.44	1.06	12	0.08	-111.00	1822.00	4215	20240129	-54.07	1610	20241209	20.25	2010	-3.68	20250117	1750	10.63	20250107	4060	-52.32	20240220	1610	20.25	20241209	N	291810	500	56 억	29288	N	N	N	N
109	20250211	131046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1914	41	2	2.19	16755088	8690	67.49	1873	1983	1873	2430	1312	1873	1928.09	0.26	-310	1929	1900	1869	1840	1809	1915	1855	57	557	500	1270	1	1	11357712	217	-17.24	1.05	12	0.08	-111.00	1822.00	4215	20240129	-54.59	1610	20241209	18.88	2010	-4.78	20250117	1750	9.37	20250107	4060	-52.86	20240220	1610	18.88	20241209	N	291810	500	56 억	29288	N	N	N	N
110	20250211	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1942	69	2	3.68	15582996	8085	62.79	1873	1983	1873	2430	1312	1873	1927.40	0.26	59	1929	1900	1869	1840	1809	1915	1855	57	557	500	1270	1	1	11357712	221	-17.50	1.07	12	0.07	-111.00	1822.00	4215	20240129	-53.93	1610	20241209	20.62	2010	-3.38	20250117	1750	10.97	20250107	4060	-52.17	20240220	1610	20.62	20241209	N	291810	500	56 억	29288	N	N	N	N
111	20250211	111045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1943	70	2	3.74	15042834	7807	60.63	1873	1983	1873	2430	1312	1873	1926.84	0.26	109	1929	1900	1869	1840	1809	1915	1855	57	557	500	1270	1	1	11357712	221	-17.50	1.07	12	0.07	-111.00	1822.00	4215	20240129	-53.90	1610	20241209	20.68	2010	-3.33	20250117	1750	11.03	20250107	4060	-52.14	20240220	1610	20.68	20241209	N	291810	500	56 억	29288	N	N	N	N
112	20250211	101045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1947	74	2	3.95	7753406	4066	31.58	1873	1950	1873	2430	1312	1873	1906.89	0.26	32	1929	1900	1869	1840	1809	1915	1855	57	557	500	1270	1	1	11357712	221	-17.54	1.07	12	0.04	-111.00	1822.00	4215	20240129	-53.81	1610	20241209	20.93	2010	-3.13	20250117	1750	11.26	20250107	4060	-52.04	20240220	1610	20.93	20241209	N	291810	500	56 억	29288	N	N	N	N
113	20250211	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1873	0	3	0.00	252855	135	1.05	1873	1873	1873	2430	1312	1873	1873.00	0.26	-19	1929	1900	1869	1840	1809	1915	1855	57	557	500	1270	1	1	11357712	213	-16.87	1.03	12	0.00	-111.00	1822.00	4215	20240129	-55.56	1610	20241209	16.34	2010	-6.82	20250117	1750	7.03	20250107	4060	-53.87	20240220	1610	16.34	20241209	N	291810	500	56 억	29288	N	N	N	N
114	20250210	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1873	17	2	0.92	24060227	12876	170.66	1856	1898	1838	2410	1300	1856	1868.61	0.28	-2096	1908	1881	1868	1841	1828	1875	1835	57	554	500	1260	1	1	11357712	213	-16.87	1.03	12	0.11	-111.00	1822.00	4215	20240126	-55.56	1610	20241209	16.34	2010	-6.82	20250117	1750	7.03	20250107	4060	-53.87	20240220	1610	16.34	20241209	N	291810	500	56 억	31384	N	N	N	N
115	20250210	151038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	32	2	1.72	22773706	12187	161.52	1856	1898	1838	2410	1300	1856	1868.69	0.28	-2180	1908	1881	1868	1841	1828	1875	1835	57	554	500	1260	1	1	11357712	214	-17.01	1.04	12	0.11	-111.00	1822.00	4215	20240126	-55.21	1610	20241209	17.27	2010	-6.07	20250117	1750	7.89	20250107	4060	-53.50	20240220	1610	17.27	20241209	N	291810	500	56 억	31384	N	N	N	N
116	20250210	141037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1886	30	2	1.62	22351400	11963	158.56	1856	1898	1838	2410	1300	1856	1868.38	0.28	-2180	1908	1881	1868	1841	1828	1875	1835	57	554	500	1260	1	1	11357712	214	-16.99	1.04	12	0.11	-111.00	1822.00	4215	20240126	-55.26	1610	20241209	17.14	2010	-6.17	20250117	1750	7.77	20250107	4060	-53.55	20240220	1610	17.14	20241209	N	291810	500	56 억	31384	N	N	N	N
117	20250210	131040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1882	26	2	1.40	17063680	9113	120.78	1856	1898	1838	2410	1300	1856	1872.45	0.28	-2296	1908	1881	1868	1841	1828	1875	1835	57	554	500	1260	1	1	11357712	214	-16.95	1.03	12	0.08	-111.00	1822.00	4215	20240126	-55.35	1610	20241209	16.89	2010	-6.37	20250117	1750	7.54	20250107	4060	-53.65	20240220	1610	16.89	20241209	N	291810	500	56 억	31384	N	N	N	N
118	20250210	121035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1887	31	2	1.67	13697547	7293	96.66	1856	1898	1850	2410	1300	1856	1878.18	0.28	-2296	1908	1881	1868	1841	1828	1875	1835	57	554	500	1260	1	1	11357712	214	-17.00	1.04	12	0.06	-111.00	1822.00	4215	20240126	-55.23	1610	20241209	17.20	2010	-6.12	20250117	1750	7.83	20250107	4060	-53.52	20240220	1610	17.20	20241209	N	291810	500	56 억	31384	N	N	N	N
119	20250210	111031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	32	2	1.72	13588053	7235	95.89	1856	1898	1850	2410	1300	1856	1878.10	0.28	-2296	1908	1881	1868	1841	1828	1875	1835	57	554	500	1260	1	1	11357712	214	-17.01	1.04	12	0.06	-111.00	1822.00	4215	20240126	-55.21	1610	20241209	17.27	2010	-6.07	20250117	1750	7.89	20250107	4060	-53.50	20240220	1610	17.27	20241209	N	291810	500	56 억	31384	N	N	N	N
120	20250210	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	29	2	1.56	4196117	2250	29.82	1856	1898	1850	2410	1300	1856	1864.94	0.28	-712	1908	1881	1868	1841	1828	1875	1835	57	554	500	1260	1	1	11357712	214	-16.98	1.03	12	0.02	-111.00	1822.00	4215	20240126	-55.28	1610	20241209	17.08	2010	-6.22	20250117	1750	7.71	20250107	4060	-53.57	20240220	1610	17.08	20241209	N	291810	500	56 억	31384	N	N	N	N
121	20250210	091028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1898	42	2	2.26	1416388	757	10.03	1856	1898	1855	2410	1300	1856	1871.05	0.28	-174	1908	1881	1868	1841	1828	1875	1835	57	554	500	1260	1	1	11357712	216	-17.10	1.04	12	0.01	-111.00	1822.00	4215	20240126	-54.97	1610	20241209	17.89	2010	-5.57	20250117	1750	8.46	20250107	4060	-53.25	20240220	1610	17.89	20241209	N	291810	500	56 억	31384	N	N	N	N
122	20250207	161018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1856	-25	5	-1.33	14072849	7545	92.87	1865	1895	1855	2445	1317	1881	1865.19	0.27	208	1933	1907	1894	1868	1855	1900	1861	57	564	500	1270	1	1	11357712	211	-16.72	1.02	12	0.07	-111.00	1822.00	4215	20240126	-55.97	1610	20241209	15.28	2010	-7.66	20250117	1750	6.06	20250107	4060	-54.29	20240220	1610	15.28	20241209	N	291810	500	56 억	31176	N	N	N	N
123	20250207	151020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	-1	5	-0.05	12944067	6937	85.39	1865	1895	1855	2445	1317	1881	1865.95	0.27	660	1933	1907	1894	1868	1855	1900	1861	57	564	500	1270	1	1	11357712	214	-16.94	1.03	12	0.06	-111.00	1822.00	4215	20240126	-55.40	1610	20241209	16.77	2010	-6.47	20250117	1750	7.43	20250107	4060	-53.69	20240220	1610	16.77	20241209	N	291810	500	56 억	31176	N	N	N	N
124	20250207	141020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1884	3	2	0.16	12508209	6705	82.53	1865	1895	1855	2445	1317	1881	1865.50	0.27	789	1933	1907	1894	1868	1855	1900	1861	57	564	500	1270	1	1	11357712	214	-16.97	1.03	12	0.06	-111.00	1822.00	4215	20240126	-55.30	1610	20241209	17.02	2010	-6.27	20250117	1750	7.66	20250107	4060	-53.60	20240220	1610	17.02	20241209	N	291810	500	56 억	31176	N	N	N	N
125	20250207	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1884	3	2	0.16	9406363	5037	62.00	1865	1895	1857	2445	1317	1881	1867.45	0.27	789	1933	1907	1894	1868	1855	1900	1861	57	564	500	1270	1	1	11357712	214	-16.97	1.03	12	0.04	-111.00	1822.00	4215	20240126	-55.30	1610	20241209	17.02	2010	-6.27	20250117	1750	7.66	20250107	4060	-53.60	20240220	1610	17.02	20241209	N	291810	500	56 억	31176	N	N	N	N
126	20250207	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1860	-21	5	-1.12	8033302	4299	52.92	1865	1895	1860	2445	1317	1881	1868.64	0.27	832	1933	1907	1894	1868	1855	1900	1861	57	564	500	1270	1	1	11357712	211	-16.76	1.02	12	0.04	-111.00	1822.00	4215	20240126	-55.87	1610	20241209	15.53	2010	-7.46	20250117	1750	6.29	20250107	4060	-54.19	20240220	1610	15.53	20241209	N	291810	500	56 억	31176	N	N	N	N
127	20250207	111015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1893	12	2	0.64	3229210	1727	21.26	1865	1895	1865	2445	1317	1881	1869.84	0.27	478	1933	1907	1894	1868	1855	1900	1861	57	564	500	1270	1	1	11357712	215	-17.05	1.04	12	0.02	-111.00	1822.00	4215	20240126	-55.09	1610	20241209	17.58	2010	-5.82	20250117	1750	8.17	20250107	4060	-53.37	20240220	1610	17.58	20241209	N	291810	500	56 억	31176	N	N	N	N
128	20250207	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1872	-9	5	-0.48	2971928	1590	19.57	1865	1895	1865	2445	1317	1881	1869.14	0.27	510	1933	1907	1894	1868	1855	1900	1861	57	564	500	1270	1	1	11357712	213	-16.86	1.03	12	0.01	-111.00	1822.00	4215	20240126	-55.59	1610	20241209	16.27	2010	-6.87	20250117	1750	6.97	20250107	4060	-53.89	20240220	1610	16.27	20241209	N	291810	500	56 억	31176	N	N	N	N
129	20250207	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	-11	5	-0.58	2436700	1305	16.06	1865	1870	1865	2445	1317	1881	1867.20	0.27	524	1933	1907	1894	1868	1855	1900	1861	57	564	500	1270	1	1	11357712	212	-16.85	1.03	12	0.01	-111.00	1822.00	4215	20240126	-55.63	1610	20241209	16.15	2010	-6.97	20250117	1750	6.86	20250107	4060	-53.94	20240220	1610	16.15	20241209	N	291810	500	56 억	31176	N	N	N	N
130	20250206	160953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1881	-29	5	-1.52	15152488	7923	161.10	1920	1920	1881	2480	1337	1910	1912.47	0.28	-946	2000	1954	1912	1866	1824	1934	1846	57	570	500	1290	1	1	11357712	214	-16.95	1.03	12	0.07	-111.00	1822.00	4215	20240126	-55.37	1610	20241209	16.83	2010	-6.42	20250117	1750	7.49	20250107	4060	-53.67	20240220	1610	16.83	20241209	N	291810	500	56 억	32122	N	N	N	N
131	20250206	150958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1890	-20	5	-1.05	13974527	7299	148.41	1920	1920	1888	2480	1337	1910	1914.58	0.28	-920	2000	1954	1912	1866	1824	1934	1846	57	570	500	1290	1	1	11357712	215	-17.03	1.04	12	0.06	-111.00	1822.00	4215	20240126	-55.16	1610	20241209	17.39	2010	-5.97	20250117	1750	8.00	20250107	4060	-53.45	20240220	1610	17.39	20241209	N	291810	500	56 억	32122	N	N	N	N
132	20250206	140957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-10	5	-0.52	12724718	6639	134.99	1920	1920	1888	2480	1337	1910	1916.66	0.28	-273	2000	1954	1912	1866	1824	1934	1846	57	570	500	1290	1	1	11357712	216	-17.12	1.04	12	0.06	-111.00	1822.00	4215	20240126	-54.92	1610	20241209	18.01	2010	-5.47	20250117	1750	8.57	20250107	4060	-53.20	20240220	1610	18.01	20241209	N	291810	500	56 억	32122	N	N	N	N
133	20250206	130954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	-7	5	-0.37	12249493	6389	129.91	1920	1920	1888	2480	1337	1910	1917.28	0.28	-248	2000	1954	1912	1866	1824	1934	1846	57	570	500	1290	1	1	11357712	216	-17.14	1.04	12	0.06	-111.00	1822.00	4215	20240126	-54.85	1610	20241209	18.20	2010	-5.32	20250117	1750	8.74	20250107	4060	-53.13	20240220	1610	18.20	20241209	N	291810	500	56 억	32122	N	N	N	N
134	20250206	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	-1	5	-0.05	12209530	6368	129.48	1920	1920	1888	2480	1337	1910	1917.33	0.28	-234	2000	1954	1912	1866	1824	1934	1846	57	570	500	1290	1	1	11357712	217	-17.20	1.05	12	0.06	-111.00	1822.00	4215	20240126	-54.71	1610	20241209	18.57	2010	-5.02	20250117	1750	9.09	20250107	4060	-52.98	20240220	1610	18.57	20241209	N	291810	500	56 억	32122	N	N	N	N
135	20250206	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	-1	5	-0.05	12118642	6320	128.51	1920	1920	1909	2480	1337	1910	1917.51	0.28	-232	2000	1954	1912	1866	1824	1934	1846	57	570	500	1290	1	1	11357712	217	-17.20	1.05	12	0.06	-111.00	1822.00	4215	20240126	-54.71	1610	20241209	18.57	2010	-5.02	20250117	1750	9.09	20250107	4060	-52.98	20240220	1610	18.57	20241209	N	291810	500	56 억	32122	N	N	N	N
136	20250206	100947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1915	5	2	0.26	7850312	4090	83.16	1920	1920	1909	2480	1337	1910	1919.39	0.28	47	2000	1954	1912	1866	1824	1934	1846	57	570	500	1290	1	1	11357712	218	-17.25	1.05	12	0.04	-111.00	1822.00	4215	20240126	-54.57	1610	20241209	18.94	2010	-4.73	20250117	1750	9.43	20250107	4060	-52.83	20240220	1610	18.94	20241209	N	291810	500	56 억	32122	N	N	N	N
137	20250206	090959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	0	3	0.00	205360	107	2.18	1920	1920	1910	2480	1337	1910	1919.25	0.28	-9	2000	1954	1912	1866	1824	1934	1846	57	570	500	1290	1	1	11357712	217	-17.21	1.05	12	0.00	-111.00	1822.00	4215	20240126	-54.69	1610	20241209	18.63	2010	-4.98	20250117	1750	9.14	20250107	4060	-52.96	20240220	1610	18.63	20241209	N	291810	500	56 억	32122	N	N	N	N
138	20250205	160943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	6	2	0.32	9404956	4918	54.32	1914	1958	1870	2475	1333	1904	1912.35	0.28	210	1934	1918	1908	1892	1882	1927	1901	57	571	500	1290	1	1	11357712	217	-17.21	1.05	12	0.04	-111.00	1822.00	4300	20240123	-55.58	1610	20241209	18.63	2010	-4.98	20250117	1750	9.14	20250107	4060	-52.96	20240220	1610	18.63	20241209	N	291810	500	56 억	31912	N	N	N	N
139	20250205	150947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1925	21	2	1.10	8252351	4315	47.66	1914	1958	1870	2475	1333	1904	1912.48	0.28	185	1934	1918	1908	1892	1882	1927	1901	57	571	500	1290	1	1	11357712	219	-17.34	1.06	12	0.04	-111.00	1822.00	4300	20240123	-55.23	1610	20241209	19.57	2010	-4.23	20250117	1750	10.00	20250107	4060	-52.59	20240220	1610	19.57	20241209	N	291810	500	56 억	31912	N	N	N	N
140	20250205	140946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1949	45	2	2.36	7959151	4162	45.97	1914	1958	1870	2475	1333	1904	1912.34	0.28	157	1934	1918	1908	1892	1882	1927	1901	57	571	500	1290	1	1	11357712	221	-17.56	1.07	12	0.04	-111.00	1822.00	4300	20240123	-54.67	1610	20241209	21.06	2010	-3.03	20250117	1750	11.37	20250107	4060	-52.00	20240220	1610	21.06	20241209	N	291810	500	56 억	31912	N	N	N	N
141	20250205	130943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1951	47	2	2.47	6933512	3636	40.16	1914	1958	1870	2475	1333	1904	1906.91	0.28	166	1934	1918	1908	1892	1882	1927	1901	57	571	500	1290	1	1	11357712	222	-17.58	1.07	12	0.03	-111.00	1822.00	4300	20240123	-54.63	1610	20241209	21.18	2010	-2.94	20250117	1750	11.49	20250107	4060	-51.95	20240220	1610	21.18	20241209	N	291810	500	56 억	31912	N	N	N	N
142	20250205	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	5	2	0.26	5704724	3000	33.14	1914	1920	1870	2475	1333	1904	1901.57	0.28	199	1934	1918	1908	1892	1882	1927	1901	57	571	500	1290	1	1	11357712	217	-17.20	1.05	12	0.03	-111.00	1822.00	4300	20240123	-55.60	1610	20241209	18.57	2010	-5.02	20250117	1750	9.09	20250107	4060	-52.98	20240220	1610	18.57	20241209	N	291810	500	56 억	31912	N	N	N	N
143	20250205	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-4	5	-0.21	4188815	2205	24.36	1914	1920	1870	2475	1333	1904	1899.69	0.28	158	1934	1918	1908	1892	1882	1927	1901	57	571	500	1290	1	1	11357712	216	-17.12	1.04	12	0.02	-111.00	1822.00	4300	20240123	-55.81	1610	20241209	18.01	2010	-5.47	20250117	1750	8.57	20250107	4060	-53.20	20240220	1610	18.01	20241209	N	291810	500	56 억	31912	N	N	N	N
144	20250205	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1906	2	2	0.11	3112166	1638	18.09	1914	1920	1870	2475	1333	1904	1899.98	0.28	166	1934	1918	1908	1892	1882	1927	1901	57	571	500	1290	1	1	11357712	216	-17.17	1.05	12	0.01	-111.00	1822.00	4300	20240123	-55.67	1610	20241209	18.39	2010	-5.17	20250117	1750	8.91	20250107	4060	-53.05	20240220	1610	18.39	20241209	N	291810	500	56 억	31912	N	N	N	N
145	20250205	090959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	5	2	0.26	1545909	810	8.95	1914	1920	1886	2475	1333	1904	1908.53	0.28	109	1934	1918	1908	1892	1882	1927	1901	57	571	500	1290	1	1	11357712	217	-17.20	1.05	12	0.01	-111.00	1822.00	4300	20240123	-55.60	1610	20241209	18.57	2010	-5.02	20250117	1750	9.09	20250107	4060	-52.98	20240220	1610	18.57	20241209	N	291810	500	56 억	31912	N	N	N	N
146	20250204	160924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1904	-6	5	-0.31	17214646	9053	32.43	1898	1924	1898	2480	1337	1910	1901.54	0.28	517	2044	1976	1888	1820	1732	1933	1777	57	570	500	1290	1	1	11357712	216	-17.15	1.05	12	0.08	-111.00	1822.00	4300	20240123	-55.72	1610	20241209	18.26	2010	-5.27	20250117	1750	8.80	20250107	4060	-53.10	20240220	1610	18.26	20241209	N	291810	500	56 억	31395	N	N	N	N
147	20250204	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-10	5	-0.52	16609355	8735	31.29	1898	1924	1898	2480	1337	1910	1901.47	0.28	726	2044	1976	1888	1820	1732	1933	1777	57	570	500	1290	1	1	11357712	216	-17.12	1.04	12	0.08	-111.00	1822.00	4300	20240123	-55.81	1610	20241209	18.01	2010	-5.47	20250117	1750	8.57	20250107	4060	-53.20	20240220	1610	18.01	20241209	N	291810	500	56 억	31395	N	N	N	N
148	20250204	140935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-10	5	-0.52	15408492	8103	29.03	1898	1924	1898	2480	1337	1910	1901.58	0.28	726	2044	1976	1888	1820	1732	1933	1777	57	570	500	1290	1	1	11357712	216	-17.12	1.04	12	0.07	-111.00	1822.00	4300	20240123	-55.81	1610	20241209	18.01	2010	-5.47	20250117	1750	8.57	20250107	4060	-53.20	20240220	1610	18.01	20241209	N	291810	500	56 억	31395	N	N	N	N
149	20250204	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1901	-9	5	-0.47	14562971	7658	27.43	1898	1924	1898	2480	1337	1910	1901.67	0.28	726	2044	1976	1888	1820	1732	1933	1777	57	570	500	1290	1	1	11357712	216	-17.13	1.04	12	0.07	-111.00	1822.00	4300	20240123	-55.79	1610	20241209	18.07	2010	-5.42	20250117	1750	8.63	20250107	4060	-53.18	20240220	1610	18.07	20241209	N	291810	500	56 억	31395	N	N	N	N
150	20250204	120947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1908	-2	5	-0.10	13946259	7334	26.27	1898	1924	1898	2480	1337	1910	1901.59	0.28	651	2044	1976	1888	1820	1732	1933	1777	57	570	500	1290	1	1	11357712	217	-17.19	1.05	12	0.06	-111.00	1822.00	4300	20240123	-55.63	1610	20241209	18.51	2010	-5.07	20250117	1750	9.03	20250107	4060	-53.00	20240220	1610	18.51	20241209	N	291810	500	56 억	31395	N	N	N	N
151	20250204	110928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1908	-2	5	-0.10	6179331	3247	11.63	1898	1924	1898	2480	1337	1910	1903.09	0.28	498	2044	1976	1888	1820	1732	1933	1777	57	570	500	1290	1	1	11357712	217	-17.19	1.05	12	0.03	-111.00	1822.00	4300	20240123	-55.63	1610	20241209	18.51	2010	-5.07	20250117	1750	9.03	20250107	4060	-53.00	20240220	1610	18.51	20241209	N	291810	500	56 억	31395	N	N	N	N
152	20250204	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	10	2	0.52	5051936	2657	9.52	1898	1924	1898	2480	1337	1910	1901.37	0.28	428	2044	1976	1888	1820	1732	1933	1777	57	570	500	1290	1	1	11357712	218	-17.30	1.05	12	0.02	-111.00	1822.00	4300	20240123	-55.35	1610	20241209	19.25	2010	-4.48	20250117	1750	9.71	20250107	4060	-52.71	20240220	1610	19.25	20241209	N	291810	500	56 억	31395	N	N	N	N
153	20250204	090933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1898	-12	5	-0.63	4513517	2376	8.51	1898	1911	1898	2480	1337	1910	1899.63	0.28	406	2044	1976	1888	1820	1732	1933	1777	57	570	500	1290	1	1	11357712	216	-17.10	1.04	12	0.02	-111.00	1822.00	4300	20240123	-55.86	1610	20241209	17.89	2010	-5.57	20250117	1750	8.46	20250107	4060	-53.25	20240220	1610	17.89	20241209	N	291810	500	56 억	31395	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History