KissMeData/033130/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1772,-22,5,-1.23,195190793,110354,48.12,1790,1790,1755,2330,1256,1794,1768.77,3.74,-13734,-13763,1827,1810,1790,1773,1753,1819,1782,186,536,500,1140,1,1,37115267,658,19.26,0.77,12,0.30,92.00,2288.00,2400,20241031,-26.17,1440,20240805,23.06,1845,-3.96,20250225,1626,8.98,20250203,2400,-26.17,20241031,1440,23.06,20240805,2.71,N,033130,500,185 억,,679443,N,N,0,N,00,N
20250228,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-16,5,-0.89,162505325,91929,40.09,1790,1790,1755,2330,1256,1794,1767.73,3.77,-7389,-7848,1827,1810,1790,1773,1753,1819,1782,186,536,500,1140,1,1,37115267,660,19.33,0.78,12,0.25,92.00,2288.00,2400,20241031,-25.92,1440,20240805,23.47,1845,-3.63,20250225,1626,9.35,20250203,2400,-25.92,20241031,1440,23.47,20240805,2.71,N,033130,500,185 억,,685788,N,N,0,N,00,N
20250228,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,-17,5,-0.95,134378157,76053,33.17,1790,1790,1755,2330,1256,1794,1766.90,3.78,-4841,-5618,1827,1810,1790,1773,1753,1819,1782,186,536,500,1140,1,1,37115267,660,19.32,0.78,12,0.20,92.00,2288.00,2400,20241031,-25.96,1440,20240805,23.40,1845,-3.69,20250225,1626,9.29,20250203,2400,-25.96,20241031,1440,23.40,20240805,2.71,N,033130,500,185 억,,688336,N,N,0,N,00,N
20250228,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1771,-23,5,-1.28,117132752,66341,28.93,1790,1790,1755,2330,1256,1794,1765.62,3.79,-3322,-4739,1827,1810,1790,1773,1753,1819,1782,186,536,500,1140,1,1,37115267,657,19.25,0.77,12,0.18,92.00,2288.00,2400,20241031,-26.21,1440,20240805,22.99,1845,-4.01,20250225,1626,8.92,20250203,2400,-26.21,20241031,1440,22.99,20240805,2.71,N,033130,500,185 억,,689855,N,N,0,N,00,N
20250228,120431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,-30,5,-1.67,99243513,56203,24.51,1790,1790,1755,2330,1256,1794,1765.80,3.77,-7888,-7961,1827,1810,1790,1773,1753,1819,1782,186,536,500,1140,1,1,37115267,655,19.17,0.77,12,0.15,92.00,2288.00,2400,20241031,-26.50,1440,20240805,22.50,1845,-4.39,20250225,1626,8.49,20250203,2400,-26.50,20241031,1440,22.50,20240805,2.71,N,033130,500,185 억,,685289,N,N,0,N,00,N
20250228,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1766,-28,5,-1.56,89573152,50718,22.12,1790,1790,1755,2330,1256,1794,1766.10,3.77,-7637,-8027,1827,1810,1790,1773,1753,1819,1782,186,536,500,1140,1,1,37115267,655,19.20,0.77,12,0.14,92.00,2288.00,2400,20241031,-26.42,1440,20240805,22.64,1845,-4.28,20250225,1626,8.61,20250203,2400,-26.42,20241031,1440,22.64,20240805,2.71,N,033130,500,185 억,,685540,N,N,0,N,00,N
20250228,100431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1768,-26,5,-1.45,49217625,27807,12.13,1790,1790,1755,2330,1256,1794,1769.97,3.77,-7617,-7646,1827,1810,1790,1773,1753,1819,1782,186,536,500,1140,1,1,37115267,656,19.22,0.77,12,0.07,92.00,2288.00,2400,20241031,-26.33,1440,20240805,22.78,1845,-4.17,20250225,1626,8.73,20250203,2400,-26.33,20241031,1440,22.78,20240805,2.71,N,033130,500,185 억,,685560,N,N,0,N,00,N
20250228,090432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1765,-29,5,-1.62,17911918,10130,4.42,1790,1790,1755,2330,1256,1794,1768.21,3.79,-4270,-4204,1827,1810,1790,1773,1753,1819,1782,186,536,500,1140,1,1,37115267,655,19.18,0.77,12,0.03,92.00,2288.00,2400,20241031,-26.46,1440,20240805,22.57,1845,-4.34,20250225,1626,8.55,20250203,2400,-26.46,20241031,1440,22.57,20240805,2.71,N,033130,500,185 억,,688907,N,N,0,N,00,N
20250227,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1794,6,2,0.34,409057837,228555,99.05,1788,1807,1770,2320,1252,1788,1789.75,3.81,-11121,-10977,1836,1812,1776,1752,1716,1824,1764,186,532,500,1140,1,1,37115267,666,19.50,0.78,12,0.62,92.00,2288.00,2400,20241031,-25.25,1440,20240805,24.58,1845,-2.76,20250225,1626,10.33,20250203,2400,-25.25,20241031,1440,24.58,20240805,2.63,N,033130,500,185 억,,693062,N,N,0,N,00,N
20250227,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1794,6,2,0.34,362653032,202630,87.81,1788,1807,1770,2320,1252,1788,1789.73,3.77,-18817,-18788,1836,1812,1776,1752,1716,1824,1764,186,532,500,1140,1,1,37115267,666,19.50,0.78,12,0.55,92.00,2288.00,2400,20241031,-25.25,1440,20240805,24.58,1845,-2.76,20250225,1626,10.33,20250203,2400,-25.25,20241031,1440,24.58,20240805,2.63,N,033130,500,185 억,,685366,N,N,0,N,00,N
20250227,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1786,-2,5,-0.11,188772185,105819,45.86,1788,1794,1770,2320,1252,1788,1783.92,3.83,-8351,-8351,1836,1812,1776,1752,1716,1824,1764,186,532,500,1140,1,1,37115267,663,19.41,0.78,12,0.29,92.00,2288.00,2400,20241031,-25.58,1440,20240805,24.03,1845,-3.20,20250225,1626,9.84,20250203,2400,-25.58,20241031,1440,24.03,20240805,2.63,N,033130,500,185 억,,695832,N,N,0,N,00,N
20250227,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1782,-6,5,-0.34,155159284,87008,37.71,1788,1794,1770,2320,1252,1788,1783.28,3.79,-14222,-14286,1836,1812,1776,1752,1716,1824,1764,186,532,500,1140,1,1,37115267,661,19.37,0.78,12,0.23,92.00,2288.00,2400,20241031,-25.75,1440,20240805,23.75,1845,-3.41,20250225,1626,9.59,20250203,2400,-25.75,20241031,1440,23.75,20240805,2.63,N,033130,500,185 억,,689961,N,N,0,N,00,N
20250227,120427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1784,-4,5,-0.22,150816947,84569,36.65,1788,1794,1770,2320,1252,1788,1783.36,3.79,-14669,-14794,1836,1812,1776,1752,1716,1824,1764,186,532,500,1140,1,1,37115267,662,19.39,0.78,12,0.23,92.00,2288.00,2400,20241031,-25.67,1440,20240805,23.89,1845,-3.31,20250225,1626,9.72,20250203,2400,-25.67,20241031,1440,23.89,20240805,2.63,N,033130,500,185 억,,689514,N,N,0,N,00,N
20250227,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-8,5,-0.45,128141512,71809,31.12,1788,1794,1774,2320,1252,1788,1784.48,3.79,-15714,-15714,1836,1812,1776,1752,1716,1824,1764,186,532,500,1140,1,1,37115267,661,19.35,0.78,12,0.19,92.00,2288.00,2400,20241031,-25.83,1440,20240805,23.61,1845,-3.52,20250225,1626,9.47,20250203,2400,-25.83,20241031,1440,23.61,20240805,2.63,N,033130,500,185 억,,688469,N,N,0,N,00,N
20250227,100443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,1,2,0.06,49365706,27603,11.96,1788,1794,1785,2320,1252,1788,1788.42,3.84,-6003,-6003,1836,1812,1776,1752,1716,1824,1764,186,532,500,1140,1,1,37115267,664,19.45,0.78,12,0.07,92.00,2288.00,2400,20241031,-25.46,1440,20240805,24.24,1845,-3.04,20250225,1626,10.02,20250203,2400,-25.46,20241031,1440,24.24,20240805,2.63,N,033130,500,185 억,,698180,N,N,0,N,00,N
20250227,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1792,4,2,0.22,9182714,5134,2.22,1788,1793,1785,2320,1252,1788,1788.61,3.87,-685,-685,1836,1812,1776,1752,1716,1824,1764,186,532,500,1140,1,1,37115267,665,19.48,0.78,12,0.01,92.00,2288.00,2400,20241031,-25.33,1440,20240805,24.44,1845,-2.87,20250225,1626,10.21,20250203,2400,-25.33,20241031,1440,24.44,20240805,2.63,N,033130,500,185 억,,703498,N,N,0,N,00,N
20250226,160427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1788,-11,5,-0.61,403543755,227642,32.25,1780,1800,1740,2335,1260,1799,1772.71,3.87,-39469,-39831,1885,1841,1801,1757,1717,1864,1780,186,536,500,1150,1,1,37115267,664,19.43,0.78,12,0.61,92.00,2288.00,2400,20241031,-25.50,1440,20240805,24.17,1845,-3.09,20250225,1626,9.96,20250203,2400,-25.50,20241031,1440,24.17,20240805,2.57,N,033130,500,185 억,,704183,N,N,0,N,00,N
20250226,150429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1788,-11,5,-0.61,384309413,216876,30.72,1780,1800,1740,2335,1260,1799,1772.02,3.88,-38338,-38700,1885,1841,1801,1757,1717,1864,1780,186,536,500,1150,1,1,37115267,664,19.43,0.78,12,0.58,92.00,2288.00,2400,20241031,-25.50,1440,20240805,24.17,1845,-3.09,20250225,1626,9.96,20250203,2400,-25.50,20241031,1440,24.17,20240805,2.57,N,033130,500,185 억,,705314,N,N,0,N,00,N
20250226,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1784,-15,5,-0.83,359415609,202912,28.75,1780,1800,1740,2335,1260,1799,1771.29,3.87,-40224,-40776,1885,1841,1801,1757,1717,1864,1780,186,536,500,1150,1,1,37115267,662,19.39,0.78,12,0.55,92.00,2288.00,2400,20241031,-25.67,1440,20240805,23.89,1845,-3.31,20250225,1626,9.72,20250203,2400,-25.67,20241031,1440,23.89,20240805,2.57,N,033130,500,185 억,,703428,N,N,0,N,00,N
20250226,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-16,5,-0.89,324494683,183266,25.96,1780,1800,1740,2335,1260,1799,1770.62,3.85,-44121,-44914,1885,1841,1801,1757,1717,1864,1780,186,536,500,1150,1,1,37115267,662,19.38,0.78,12,0.49,92.00,2288.00,2400,20241031,-25.71,1440,20240805,23.82,1845,-3.36,20250225,1626,9.66,20250203,2400,-25.71,20241031,1440,23.82,20240805,2.57,N,033130,500,185 억,,699531,N,N,0,N,00,N
20250226,120429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,-14,5,-0.78,317323920,179237,25.39,1780,1800,1740,2335,1260,1799,1770.42,3.84,-44900,-45262,1885,1841,1801,1757,1717,1864,1780,186,536,500,1150,1,1,37115267,663,19.40,0.78,12,0.48,92.00,2288.00,2400,20241031,-25.62,1440,20240805,23.96,1845,-3.25,20250225,1626,9.78,20250203,2400,-25.62,20241031,1440,23.96,20240805,2.57,N,033130,500,185 억,,698752,N,N,0,N,00,N
20250226,110427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,-14,5,-0.78,272568125,154045,21.82,1780,1800,1740,2335,1260,1799,1769.41,3.84,-45799,-46161,1885,1841,1801,1757,1717,1864,1780,186,536,500,1150,1,1,37115267,663,19.40,0.78,12,0.42,92.00,2288.00,2400,20241031,-25.62,1440,20240805,23.96,1845,-3.25,20250225,1626,9.78,20250203,2400,-25.62,20241031,1440,23.96,20240805,2.57,N,033130,500,185 억,,697853,N,N,0,N,00,N
20250226,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1781,-18,5,-1.00,223466612,126498,17.92,1780,1800,1740,2335,1260,1799,1766.56,3.87,-39273,-39635,1885,1841,1801,1757,1717,1864,1780,186,536,500,1150,1,1,37115267,661,19.36,0.78,12,0.34,92.00,2288.00,2400,20241031,-25.79,1440,20240805,23.68,1845,-3.47,20250225,1626,9.53,20250203,2400,-25.79,20241031,1440,23.68,20240805,2.57,N,033130,500,185 억,,704379,N,N,0,N,00,N
20250226,090431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-21,5,-1.17,38275417,21542,3.05,1780,1791,1759,2335,1260,1799,1776.78,4.08,-1790,-1982,1885,1841,1801,1757,1717,1864,1780,186,536,500,1150,1,1,37115267,660,19.33,0.78,12,0.06,92.00,2288.00,2400,20241031,-25.92,1440,20240805,23.47,1845,-3.63,20250225,1626,9.35,20250203,2400,-25.92,20241031,1440,23.47,20240805,2.57,N,033130,500,185 억,,741862,N,N,0,N,00,N
20250225,160425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1799,3,2,0.17,1271466318,702719,204.29,1789,1845,1761,2330,1258,1796,1809.37,4.09,-60392,-61270,1846,1820,1775,1749,1704,1834,1763,186,534,500,1140,1,1,37115267,668,19.55,0.79,12,1.89,92.00,2288.00,2400,20241031,-25.04,1440,20240805,24.93,1845,-2.49,20250225,1626,10.64,20250203,2400,-25.04,20241031,1440,24.93,20240805,2.61,N,033130,500,185 억,,743652,N,N,0,N,00,N
20250225,150426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,9,2,0.50,1243782818,687342,199.82,1789,1845,1761,2330,1258,1796,1809.55,4.09,-60458,-61680,1846,1820,1775,1749,1704,1834,1763,186,534,500,1140,1,1,37115267,670,19.62,0.79,12,1.85,92.00,2288.00,2400,20241031,-24.79,1440,20240805,25.35,1845,-2.17,20250225,1626,11.01,20250203,2400,-24.79,20241031,1440,25.35,20240805,2.61,N,033130,500,185 억,,743586,N,N,0,N,00,N
20250225,140425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1804,8,2,0.45,926456462,509602,148.15,1789,1845,1789,2330,1258,1796,1818.00,4.22,-37339,-38352,1846,1820,1775,1749,1704,1834,1763,186,534,500,1140,1,1,37115267,670,19.61,0.79,12,1.37,92.00,2288.00,2400,20241031,-24.83,1440,20240805,25.28,1845,-2.22,20250225,1626,10.95,20250203,2400,-24.83,20241031,1440,25.28,20240805,2.61,N,033130,500,185 억,,766705,N,N,0,N,00,N
20250225,130427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,27,2,1.50,662657327,364577,105.99,1789,1841,1789,2330,1258,1796,1817.61,4.35,-13747,-14746,1846,1820,1775,1749,1704,1834,1763,186,534,500,1140,1,1,37115267,677,19.82,0.80,12,0.98,92.00,2288.00,2400,20241031,-24.04,1440,20240805,26.60,1841,-0.98,20250225,1626,12.12,20250203,2400,-24.04,20241031,1440,26.60,20240805,2.61,N,033130,500,185 억,,790297,N,N,0,N,00,N
20250225,120424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,39,2,2.17,592729768,326180,94.83,1789,1841,1789,2330,1258,1796,1817.19,4.43,1446,1474,1846,1820,1775,1749,1704,1834,1763,186,534,500,1140,1,1,37115267,681,19.95,0.80,12,0.88,92.00,2288.00,2400,20241031,-23.54,1440,20240805,27.43,1841,-0.33,20250225,1626,12.85,20250203,2400,-23.54,20241031,1440,27.43,20240805,2.61,N,033130,500,185 억,,805490,N,N,0,N,00,N
20250225,110425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1825,29,2,1.61,343617085,190325,55.33,1789,1830,1789,2330,1258,1796,1805.42,4.47,9356,9114,1846,1820,1775,1749,1704,1834,1763,186,534,500,1140,1,1,37115267,677,19.84,0.80,12,0.51,92.00,2288.00,2400,20241031,-23.96,1440,20240805,26.74,1830,-0.27,20250225,1626,12.24,20250203,2400,-23.96,20241031,1440,26.74,20240805,2.61,N,033130,500,185 억,,813400,N,N,0,N,00,N
20250225,100424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,9,2,0.50,301165178,166898,48.52,1789,1830,1789,2330,1258,1796,1804.49,4.48,10056,9657,1846,1820,1775,1749,1704,1834,1763,186,534,500,1140,1,1,37115267,670,19.62,0.79,12,0.45,92.00,2288.00,2400,20241031,-24.79,1440,20240805,25.35,1830,-1.37,20250225,1626,11.01,20250203,2400,-24.79,20241031,1440,25.35,20240805,2.61,N,033130,500,185 억,,814100,N,N,0,N,00,N
20250225,090426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1801,5,2,0.28,42365753,23503,6.83,1789,1810,1789,2330,1258,1796,1802.57,4.45,4917,4687,1846,1820,1775,1749,1704,1834,1763,186,534,500,1140,1,1,37115267,668,19.58,0.79,12,0.06,92.00,2288.00,2400,20241031,-24.96,1440,20240805,25.07,1810,-0.50,20250225,1626,10.76,20250203,2400,-24.96,20241031,1440,25.07,20240805,2.61,N,033130,500,185 억,,808961,N,N,0,N,00,N
20250224,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,39,2,2.22,597900323,337427,360.63,1757,1801,1730,2280,1230,1757,1771.94,4.42,55178,55408,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,667,19.52,0.78,12,0.91,92.00,2288.00,2400,20241031,-25.17,1440,20240805,24.72,1801,-0.28,20250224,1626,10.46,20250203,2400,-25.17,20241031,1440,24.72,20240805,2.60,N,033130,500,185 억,,804044,N,N,0,N,00,N
20250224,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,34,2,1.94,535645660,302704,323.52,1757,1801,1730,2280,1230,1757,1769.54,4.39,48616,48508,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,665,19.47,0.78,12,0.82,92.00,2288.00,2400,20241031,-25.38,1440,20240805,24.38,1801,-0.56,20250224,1626,10.15,20250203,2400,-25.38,20241031,1440,24.38,20240805,2.60,N,033130,500,185 억,,797482,N,N,0,N,00,N
20250224,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,32,2,1.82,451166514,255444,273.01,1757,1801,1730,2280,1230,1757,1766.21,4.41,52275,52275,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,664,19.45,0.78,12,0.69,92.00,2288.00,2400,20241031,-25.46,1440,20240805,24.24,1801,-0.67,20250224,1626,10.02,20250203,2400,-25.46,20241031,1440,24.24,20240805,2.60,N,033130,500,185 억,,801141,N,N,0,N,00,N
20250224,130422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,22,2,1.25,261029201,148661,158.89,1757,1789,1730,2280,1230,1757,1755.87,4.28,29443,29396,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,660,19.34,0.78,12,0.40,92.00,2288.00,2400,20241031,-25.88,1440,20240805,23.54,1794,-0.84,20250220,1626,9.41,20250203,2400,-25.88,20241031,1440,23.54,20240805,2.60,N,033130,500,185 억,,778309,N,N,0,N,00,N
20250224,120421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,13,2,0.74,208437024,118952,127.13,1757,1789,1730,2280,1230,1757,1752.28,4.22,18900,19022,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,657,19.24,0.77,12,0.32,92.00,2288.00,2400,20241031,-26.25,1440,20240805,22.92,1794,-1.34,20250220,1626,8.86,20250203,2400,-26.25,20241031,1440,22.92,20240805,2.60,N,033130,500,185 억,,767766,N,N,0,N,00,N
20250224,110420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1751,-6,5,-0.34,136089361,78089,83.46,1757,1761,1730,2280,1230,1757,1742.73,4.22,19213,18913,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,650,19.03,0.77,12,0.21,92.00,2288.00,2400,20241031,-27.04,1440,20240805,21.60,1794,-2.40,20250220,1626,7.69,20250203,2400,-27.04,20241031,1440,21.60,20240805,2.60,N,033130,500,185 억,,768079,N,N,0,N,00,N
20250224,100420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1747,-10,5,-0.57,123449178,70872,75.75,1757,1758,1730,2280,1230,1757,1741.84,4.22,18081,17538,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,648,18.99,0.76,12,0.19,92.00,2288.00,2400,20241031,-27.21,1440,20240805,21.32,1794,-2.62,20250220,1626,7.44,20250203,2400,-27.21,20241031,1440,21.32,20240805,2.60,N,033130,500,185 억,,766947,N,N,0,N,00,N
20250224,090423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-8,5,-0.46,16382889,9402,10.05,1757,1757,1735,2280,1230,1757,1742.36,4.11,-1597,-1499,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,649,19.01,0.76,12,0.03,92.00,2288.00,2400,20241031,-27.12,1440,20240805,21.46,1794,-2.51,20250220,1626,7.56,20250203,2400,-27.12,20241031,1440,21.46,20240805,2.60,N,033130,500,185 억,,747269,N,N,0,N,00,N
20250221,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-4,5,-0.23,161943355,91954,53.35,1756,1777,1756,2285,1233,1761,1761.13,4.12,6981,6759,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,652,19.10,0.77,12,0.25,92.00,2288.00,2400,20241031,-26.79,1440,20240805,22.01,1794,-2.06,20250220,1626,8.06,20250203,2400,-26.79,20241031,1440,22.01,20240805,2.62,N,033130,500,185 억,,748866,N,N,0,N,00,N
20250221,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,3,2,0.17,138173506,78450,45.52,1756,1777,1756,2285,1233,1761,1761.29,4.10,4232,3524,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,655,19.17,0.77,12,0.21,92.00,2288.00,2400,20241031,-26.50,1440,20240805,22.50,1794,-1.67,20250220,1626,8.49,20250203,2400,-26.50,20241031,1440,22.50,20240805,2.62,N,033130,500,185 억,,746117,N,N,0,N,00,N
20250221,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-1,5,-0.06,124941693,70936,41.16,1756,1777,1756,2285,1233,1761,1761.33,4.08,995,362,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,653,19.13,0.77,12,0.19,92.00,2288.00,2400,20241031,-26.67,1440,20240805,22.22,1794,-1.90,20250220,1626,8.24,20250203,2400,-26.67,20241031,1440,22.22,20240805,2.62,N,033130,500,185 억,,742880,N,N,0,N,00,N
20250221,130420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1762,1,2,0.06,115172002,65388,37.94,1756,1777,1756,2285,1233,1761,1761.36,4.07,-1876,-2318,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,654,19.15,0.77,12,0.18,92.00,2288.00,2400,20241031,-26.58,1440,20240805,22.36,1794,-1.78,20250220,1626,8.36,20250203,2400,-26.58,20241031,1440,22.36,20240805,2.62,N,033130,500,185 억,,740009,N,N,0,N,00,N
20250221,120421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1762,1,2,0.06,100677075,57174,33.17,1756,1777,1756,2285,1233,1761,1760.89,4.07,-1793,-2329,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,654,19.15,0.77,12,0.15,92.00,2288.00,2400,20241031,-26.58,1440,20240805,22.36,1794,-1.78,20250220,1626,8.36,20250203,2400,-26.58,20241031,1440,22.36,20240805,2.62,N,033130,500,185 억,,740092,N,N,0,N,00,N
20250221,110419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,-2,5,-0.11,94560755,53707,31.16,1756,1777,1756,2285,1233,1761,1760.68,4.07,-1744,-1966,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,653,19.12,0.77,12,0.14,92.00,2288.00,2400,20241031,-26.71,1440,20240805,22.15,1794,-1.95,20250220,1626,8.18,20250203,2400,-26.71,20241031,1440,22.15,20240805,2.62,N,033130,500,185 억,,740141,N,N,0,N,00,N
20250221,100419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1769,8,2,0.45,23406412,13291,7.71,1756,1777,1756,2285,1233,1761,1761.07,4.05,-4601,-4823,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,657,19.23,0.77,12,0.04,92.00,2288.00,2400,20241031,-26.29,1440,20240805,22.85,1794,-1.39,20250220,1626,8.79,20250203,2400,-26.29,20241031,1440,22.85,20240805,2.62,N,033130,500,185 억,,737284,N,N,0,N,00,N
20250221,090420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,3,2,0.17,3660905,2079,1.21,1756,1777,1756,2285,1233,1761,1760.90,4.08,-129,-351,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,655,19.17,0.77,12,0.01,92.00,2288.00,2400,20241031,-26.50,1440,20240805,22.50,1794,-1.67,20250220,1626,8.49,20250203,2400,-26.50,20241031,1440,22.50,20240805,2.62,N,033130,500,185 억,,741756,N,N,0,N,00,N
20250220,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,6,2,0.34,303904880,171658,125.94,1760,1794,1746,2280,1229,1755,1770.41,4.08,8683,8894,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,654,19.14,0.77,12,0.46,92.00,2288.00,2400,20241031,-26.63,1440,20240805,22.29,1794,-1.84,20250220,1626,8.30,20250203,2400,-26.63,20241031,1440,22.29,20240805,2.63,N,033130,500,185 억,,741885,N,N,0,N,00,N
20250220,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,6,2,0.34,292900633,165412,121.36,1760,1794,1746,2280,1229,1755,1770.73,4.08,8432,8181,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,654,19.14,0.77,12,0.45,92.00,2288.00,2400,20241031,-26.63,1440,20240805,22.29,1794,-1.84,20250220,1626,8.30,20250203,2400,-26.63,20241031,1440,22.29,20240805,2.63,N,033130,500,185 억,,741634,N,N,0,N,00,N
20250220,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,6,2,0.34,281025851,158668,116.41,1760,1794,1746,2280,1229,1755,1771.16,4.07,7234,7223,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,654,19.14,0.77,12,0.43,92.00,2288.00,2400,20241031,-26.63,1440,20240805,22.29,1794,-1.84,20250220,1626,8.30,20250203,2400,-26.63,20241031,1440,22.29,20240805,2.63,N,033130,500,185 억,,740436,N,N,0,N,00,N
20250220,130418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,21,2,1.20,230980954,130362,95.64,1760,1794,1746,2280,1229,1755,1771.84,4.07,6511,6112,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,659,19.30,0.78,12,0.35,92.00,2288.00,2400,20241031,-26.00,1440,20240805,23.33,1794,-1.00,20250220,1626,9.23,20250203,2400,-26.00,20241031,1440,23.33,20240805,2.63,N,033130,500,185 억,,739713,N,N,0,N,00,N
20250220,120418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,24,2,1.37,219057218,123641,90.71,1760,1794,1746,2280,1229,1755,1771.72,4.06,5910,5346,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,660,19.34,0.78,12,0.33,92.00,2288.00,2400,20241031,-25.88,1440,20240805,23.54,1794,-0.84,20250220,1626,9.41,20250203,2400,-25.88,20241031,1440,23.54,20240805,2.63,N,033130,500,185 억,,739112,N,N,0,N,00,N
20250220,110418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,21,2,1.20,133133234,75362,55.29,1760,1794,1746,2280,1229,1755,1766.58,4.07,7108,7267,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,659,19.30,0.78,12,0.20,92.00,2288.00,2400,20241031,-26.00,1440,20240805,23.33,1794,-1.00,20250220,1626,9.23,20250203,2400,-26.00,20241031,1440,23.33,20240805,2.63,N,033130,500,185 억,,740310,N,N,0,N,00,N
20250220,100418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,15,2,0.85,89910912,50966,37.39,1760,1794,1746,2280,1229,1755,1764.14,3.99,-6940,-7077,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,657,19.24,0.77,12,0.14,92.00,2288.00,2400,20241031,-26.25,1440,20240805,22.92,1794,-1.34,20250220,1626,8.86,20250203,2400,-26.25,20241031,1440,22.92,20240805,2.63,N,033130,500,185 억,,726262,N,N,0,N,00,N
20250220,090419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,0,3,0.00,22621950,12863,9.44,1760,1761,1753,2280,1229,1755,1758.68,4.00,-5513,-6193,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,651,19.08,0.77,12,0.03,92.00,2288.00,2400,20241031,-26.88,1440,20240805,21.88,1761,-0.34,20250220,1626,7.93,20250203,2400,-26.88,20241031,1440,21.88,20240805,2.63,N,033130,500,185 억,,727689,N,N,0,N,00,N
20250219,160417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,16,2,0.92,236792099,136174,64.65,1748,1755,1723,2260,1218,1739,1738.89,4.03,20721,20737,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,651,19.08,0.77,12,0.37,92.00,2288.00,2400,20241031,-26.88,1440,20240805,21.88,1755,0.00,20250219,1626,7.93,20250203,2400,-26.88,20241031,1440,21.88,20240805,2.52,N,033130,500,185 억,,733202,N,N,0,N,00,N
20250219,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1743,4,2,0.23,222691170,128117,60.82,1748,1750,1723,2260,1218,1739,1738.19,4.02,19382,19171,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,647,18.95,0.76,12,0.35,92.00,2288.00,2400,20241031,-27.38,1440,20240805,21.04,1750,0.00,20250115,1626,7.20,20250203,2400,-27.38,20241031,1440,21.04,20240805,2.52,N,033130,500,185 억,,731863,N,N,0,N,00,N
20250219,140415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-3,5,-0.17,168989946,97285,46.19,1748,1749,1723,2260,1218,1739,1737.06,3.94,3620,1951,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,644,18.87,0.76,12,0.26,92.00,2288.00,2400,20241031,-27.67,1440,20240805,20.56,1750,-0.80,20250115,1626,6.77,20250203,2400,-27.67,20241031,1440,20.56,20240805,2.52,N,033130,500,185 억,,716101,N,N,0,N,00,N
20250219,130416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-3,5,-0.17,143472245,82562,39.20,1748,1749,1723,2260,1218,1739,1737.75,3.88,-6065,-7025,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,644,18.87,0.76,12,0.22,92.00,2288.00,2400,20241031,-27.67,1440,20240805,20.56,1750,-0.80,20250115,1626,6.77,20250203,2400,-27.67,20241031,1440,20.56,20240805,2.52,N,033130,500,185 억,,706416,N,N,0,N,00,N
20250219,120416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-4,5,-0.23,130115847,74836,35.53,1748,1749,1723,2260,1218,1739,1738.68,3.87,-8347,-8555,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,644,18.86,0.76,12,0.20,92.00,2288.00,2400,20241031,-27.71,1440,20240805,20.49,1750,-0.86,20250115,1626,6.70,20250203,2400,-27.71,20241031,1440,20.49,20240805,2.52,N,033130,500,185 억,,704134,N,N,0,N,00,N
20250219,110417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-1,5,-0.06,89744735,51526,24.46,1748,1749,1723,2260,1218,1739,1741.74,3.87,-8846,-10337,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,645,18.89,0.76,12,0.14,92.00,2288.00,2400,20241031,-27.58,1440,20240805,20.69,1750,-0.69,20250115,1626,6.89,20250203,2400,-27.58,20241031,1440,20.69,20240805,2.52,N,033130,500,185 억,,703635,N,N,0,N,00,N
20250219,100416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-1,5,-0.06,66110220,37916,18.00,1748,1749,1723,2260,1218,1739,1743.60,3.84,-13303,-13633,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,645,18.89,0.76,12,0.10,92.00,2288.00,2400,20241031,-27.58,1440,20240805,20.69,1750,-0.69,20250115,1626,6.89,20250203,2400,-27.58,20241031,1440,20.69,20240805,2.52,N,033130,500,185 억,,699178,N,N,0,N,00,N
20250219,090418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1748,9,2,0.52,27452368,15705,7.46,1748,1749,1748,2260,1218,1739,1748.00,3.84,-14026,-14307,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,649,19.00,0.76,12,0.04,92.00,2288.00,2400,20241031,-27.17,1440,20240805,21.39,1750,-0.11,20250115,1626,7.50,20250203,2400,-27.17,20241031,1440,21.39,20240805,2.52,N,033130,500,185 억,,698455,N,N,0,N,00,N
20250218,160416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,16,2,0.93,360130218,208298,103.43,1722,1743,1719,2235,1207,1723,1728.92,3.92,18661,18658,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,645,18.90,0.76,12,0.56,92.00,2288.00,2400,20241031,-27.54,1440,20240805,20.76,1750,-0.63,20250115,1626,6.95,20250203,2400,-27.54,20241031,1440,20.76,20240805,2.49,N,033130,500,185 억,,712481,N,N,0,N,00,N
20250218,150417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1737,14,2,0.81,322047186,186295,92.50,1722,1743,1719,2235,1207,1723,1728.69,3.91,17876,17247,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,645,18.88,0.76,12,0.50,92.00,2288.00,2400,20241031,-27.62,1440,20240805,20.62,1750,-0.74,20250115,1626,6.83,20250203,2400,-27.62,20241031,1440,20.62,20240805,2.49,N,033130,500,185 억,,711696,N,N,0,N,00,N
20250218,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,7,2,0.41,248112242,143696,71.35,1722,1741,1719,2235,1207,1723,1726.65,3.91,17032,15298,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,642,18.80,0.76,12,0.39,92.00,2288.00,2400,20241031,-27.92,1440,20240805,20.14,1750,-1.14,20250115,1626,6.40,20250203,2400,-27.92,20241031,1440,20.14,20240805,2.49,N,033130,500,185 억,,710852,N,N,0,N,00,N
20250218,130415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1725,2,2,0.12,220618478,127773,63.44,1722,1741,1719,2235,1207,1723,1726.64,3.88,11607,10700,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,640,18.75,0.75,12,0.34,92.00,2288.00,2400,20241031,-28.12,1440,20240805,19.79,1750,-1.43,20250115,1626,6.09,20250203,2400,-28.12,20241031,1440,19.79,20240805,2.49,N,033130,500,185 억,,705427,N,N,0,N,00,N
20250218,120416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,7,2,0.41,181317936,104986,52.13,1722,1741,1719,2235,1207,1723,1727.07,3.87,9668,9235,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,642,18.80,0.76,12,0.28,92.00,2288.00,2400,20241031,-27.92,1440,20240805,20.14,1750,-1.14,20250115,1626,6.40,20250203,2400,-27.92,20241031,1440,20.14,20240805,2.49,N,033130,500,185 억,,703488,N,N,0,N,00,N
20250218,110415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1728,5,2,0.29,151240546,87577,43.48,1722,1741,1719,2235,1207,1723,1726.94,3.86,8933,8605,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,641,18.78,0.76,12,0.24,92.00,2288.00,2400,20241031,-28.00,1440,20240805,20.00,1750,-1.26,20250115,1626,6.27,20250203,2400,-28.00,20241031,1440,20.00,20240805,2.49,N,033130,500,185 억,,702753,N,N,0,N,00,N
20250218,100416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1728,5,2,0.29,125958536,72933,36.21,1722,1741,1719,2235,1207,1723,1727.04,3.87,9243,7972,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,641,18.78,0.76,12,0.20,92.00,2288.00,2400,20241031,-28.00,1440,20240805,20.00,1750,-1.26,20250115,1626,6.27,20250203,2400,-28.00,20241031,1440,20.00,20240805,2.49,N,033130,500,185 억,,703063,N,N,0,N,00,N
20250218,090415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1723,0,3,0.00,22727486,13198,6.55,1722,1723,1720,2235,1207,1723,1722.04,3.83,3588,3360,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,639,18.73,0.75,12,0.04,92.00,2288.00,2400,20241031,-28.21,1440,20240805,19.65,1750,-1.54,20250115,1626,5.97,20250203,2400,-28.21,20241031,1440,19.65,20240805,2.49,N,033130,500,185 억,,697408,N,N,0,N,00,N
20250217,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1723,12,2,0.70,346474830,201350,147.66,1706,1732,1703,2220,1198,1711,1720.76,3.82,45756,45869,1749,1729,1710,1690,1671,1740,1701,186,509,500,1090,1,1,37115267,639,18.73,0.75,12,0.54,92.00,2288.00,2400,20241031,-28.21,1440,20240805,19.65,1750,-1.54,20250115,1626,5.97,20250203,2400,-28.21,20241031,1440,19.65,20240805,2.49,N,033130,500,185 억,,693820,N,N,0,N,00,N
20250217,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,10,2,0.58,334136087,194184,142.40,1706,1732,1703,2220,1198,1711,1720.72,3.81,44766,44651,1749,1729,1710,1690,1671,1740,1701,186,509,500,1090,1,1,37115267,639,18.71,0.75,12,0.52,92.00,2288.00,2400,20241031,-28.29,1440,20240805,19.51,1750,-1.66,20250115,1626,5.84,20250203,2400,-28.29,20241031,1440,19.51,20240805,2.49,N,033130,500,185 억,,692830,N,N,0,N,00,N
20250217,140415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1727,16,2,0.94,307916079,178972,131.25,1706,1732,1703,2220,1198,1711,1720.47,3.80,43634,43245,1749,1729,1710,1690,1671,1740,1701,186,509,500,1090,1,1,37115267,641,18.77,0.75,12,0.48,92.00,2288.00,2400,20241031,-28.04,1440,20240805,19.93,1750,-1.31,20250115,1626,6.21,20250203,2400,-28.04,20241031,1440,19.93,20240805,2.49,N,033130,500,185 억,,691698,N,N,0,N,00,N
20250217,130416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1728,17,2,0.99,274721536,159706,117.12,1706,1732,1703,2220,1198,1711,1720.17,3.79,41535,41310,1749,1729,1710,1690,1671,1740,1701,186,509,500,1090,1,1,37115267,641,18.78,0.76,12,0.43,92.00,2288.00,2400,20241031,-28.00,1440,20240805,20.00,1750,-1.26,20250115,1626,6.27,20250203,2400,-28.00,20241031,1440,20.00,20240805,2.49,N,033130,500,185 억,,689599,N,N,0,N,00,N
20250217,120417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1729,18,2,1.05,253199374,147234,107.97,1706,1732,1703,2220,1198,1711,1719.71,3.77,38286,38027,1749,1729,1710,1690,1671,1740,1701,186,509,500,1090,1,1,37115267,642,18.79,0.76,12,0.40,92.00,2288.00,2400,20241031,-27.96,1440,20240805,20.07,1750,-1.20,20250115,1626,6.33,20250203,2400,-27.96,20241031,1440,20.07,20240805,2.49,N,033130,500,185 억,,686350,N,N,0,N,00,N
20250217,110415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1723,12,2,0.70,214391983,124781,91.51,1706,1731,1703,2220,1198,1711,1718.15,3.77,37002,36795,1749,1729,1710,1690,1671,1740,1701,186,509,500,1090,1,1,37115267,639,18.73,0.75,12,0.34,92.00,2288.00,2400,20241031,-28.21,1440,20240805,19.65,1750,-1.54,20250115,1626,5.97,20250203,2400,-28.21,20241031,1440,19.65,20240805,2.49,N,033130,500,185 억,,685066,N,N,0,N,00,N
20250217,100414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,20,2,1.17,152173165,88716,65.06,1706,1731,1703,2220,1198,1711,1715.28,3.71,26155,25884,1749,1729,1710,1690,1671,1740,1701,186,509,500,1090,1,1,37115267,642,18.82,0.76,12,0.24,92.00,2288.00,2400,20241031,-27.88,1440,20240805,20.21,1750,-1.09,20250115,1626,6.46,20250203,2400,-27.88,20241031,1440,20.21,20240805,2.49,N,033130,500,185 억,,674219,N,N,0,N,00,N
20250217,090414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1717,6,2,0.35,1229262,717,0.53,1706,1720,1706,2220,1198,1711,1714.45,3.56,-141,-339,1749,1729,1710,1690,1671,1740,1701,186,509,500,1090,1,1,37115267,637,18.66,0.75,12,0.00,92.00,2288.00,2400,20241031,-28.46,1440,20240805,19.24,1750,-1.89,20250115,1626,5.60,20250203,2400,-28.46,20241031,1440,19.24,20240805,2.49,N,033130,500,185 억,,647923,N,N,0,N,00,N
20250214,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1711,20,2,1.18,232377856,136354,304.90,1691,1730,1691,2195,1184,1691,1704.22,3.56,1541,1770,1705,1697,1687,1679,1669,1702,1684,186,504,500,1080,1,1,37115267,635,18.60,0.75,12,0.37,92.00,2288.00,2400,20241031,-28.71,1440,20240805,18.82,1750,-2.23,20250115,1626,5.23,20250203,2400,-28.71,20241031,1440,18.82,20240805,2.48,N,033130,500,185 억,,648064,N,N,0,N,00,N
20250214,150412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,12,2,0.71,176674125,103665,231.80,1691,1730,1691,2195,1184,1691,1704.28,3.56,1481,1481,1705,1697,1687,1679,1669,1702,1684,186,504,500,1080,1,1,37115267,632,18.51,0.74,12,0.28,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1750,-2.69,20250115,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.48,N,033130,500,185 억,,648004,N,N,0,N,00,N
20250214,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1704,13,2,0.77,143946063,84451,188.84,1691,1730,1691,2195,1184,1691,1704.49,3.56,1643,1639,1705,1697,1687,1679,1669,1702,1684,186,504,500,1080,1,1,37115267,632,18.52,0.74,12,0.23,92.00,2288.00,2400,20241031,-29.00,1440,20240805,18.33,1750,-2.63,20250115,1626,4.80,20250203,2400,-29.00,20241031,1440,18.33,20240805,2.48,N,033130,500,185 억,,648166,N,N,0,N,00,N
20250214,130414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,19,2,1.12,125173597,73435,164.21,1691,1730,1691,2195,1184,1691,1704.55,3.56,1552,1552,1705,1697,1687,1679,1669,1702,1684,186,504,500,1080,1,1,37115267,635,18.59,0.75,12,0.20,92.00,2288.00,2400,20241031,-28.75,1440,20240805,18.75,1750,-2.29,20250115,1626,5.17,20250203,2400,-28.75,20241031,1440,18.75,20240805,2.48,N,033130,500,185 억,,648075,N,N,0,N,00,N
20250214,120413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,15,2,0.89,106646696,62557,139.88,1691,1730,1691,2195,1184,1691,1704.79,3.55,-682,-682,1705,1697,1687,1679,1669,1702,1684,186,504,500,1080,1,1,37115267,633,18.54,0.75,12,0.17,92.00,2288.00,2400,20241031,-28.92,1440,20240805,18.47,1750,-2.51,20250115,1626,4.92,20250203,2400,-28.92,20241031,1440,18.47,20240805,2.48,N,033130,500,185 억,,645841,N,N,0,N,00,N
20250214,110411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1695,4,2,0.24,85218482,49997,111.80,1691,1730,1691,2195,1184,1691,1704.47,3.55,-1078,-1078,1705,1697,1687,1679,1669,1702,1684,186,504,500,1080,1,1,37115267,629,18.42,0.74,12,0.13,92.00,2288.00,2400,20241031,-29.37,1440,20240805,17.71,1750,-3.14,20250115,1626,4.24,20250203,2400,-29.37,20241031,1440,17.71,20240805,2.48,N,033130,500,185 억,,645445,N,N,0,N,00,N
20250214,100413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,14,2,0.83,65247910,38232,85.49,1691,1730,1691,2195,1184,1691,1706.63,3.57,1966,1966,1705,1697,1687,1679,1669,1702,1684,186,504,500,1080,1,1,37115267,633,18.53,0.75,12,0.10,92.00,2288.00,2400,20241031,-28.96,1440,20240805,18.40,1750,-2.57,20250115,1626,4.86,20250203,2400,-28.96,20241031,1440,18.40,20240805,2.48,N,033130,500,185 억,,648489,N,N,0,N,00,N
20250214,090413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1693,2,2,0.12,3035143,1793,4.01,1691,1693,1691,2195,1184,1691,1692.77,3.55,0,0,1705,1697,1687,1679,1669,1702,1684,186,504,500,1080,1,1,37115267,628,18.40,0.74,12,0.00,92.00,2288.00,2400,20241031,-29.46,1440,20240805,17.57,1750,-3.26,20250115,1626,4.12,20250203,2400,-29.46,20241031,1440,17.57,20240805,2.48,N,033130,500,185 억,,646523,N,N,0,N,00,N
20250213,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,10,2,0.59,75349237,44611,67.61,1677,1695,1677,2185,1177,1681,1689.03,3.55,20119,20772,1708,1694,1686,1672,1664,1690,1668,186,504,500,1070,1,1,37115267,628,18.38,0.74,12,0.12,92.00,2288.00,2400,20241031,-29.54,1440,20240805,17.43,1750,-3.37,20250115,1626,4.00,20250203,2400,-29.54,20241031,1440,17.43,20240805,2.49,N,033130,500,185 억,,646523,N,N,0,N,00,N
20250213,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1693,12,2,0.71,61002793,36137,54.77,1677,1695,1677,2185,1177,1681,1688.10,3.54,16790,17252,1708,1694,1686,1672,1664,1690,1668,186,504,500,1070,1,1,37115267,628,18.40,0.74,12,0.10,92.00,2288.00,2400,20241031,-29.46,1440,20240805,17.57,1750,-3.26,20250115,1626,4.12,20250203,2400,-29.46,20241031,1440,17.57,20240805,2.49,N,033130,500,185 억,,643194,N,N,0,N,00,N
20250213,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,11,2,0.65,45732187,27117,41.10,1677,1694,1677,2185,1177,1681,1686.48,3.51,11377,11950,1708,1694,1686,1672,1664,1690,1668,186,504,500,1070,1,1,37115267,628,18.39,0.74,12,0.07,92.00,2288.00,2400,20241031,-29.50,1440,20240805,17.50,1750,-3.31,20250115,1626,4.06,20250203,2400,-29.50,20241031,1440,17.50,20240805,2.49,N,033130,500,185 억,,637781,N,N,0,N,00,N
20250213,130410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,10,2,0.59,33997847,20174,30.57,1677,1694,1677,2185,1177,1681,1685.23,3.48,7377,7289,1708,1694,1686,1672,1664,1690,1668,186,504,500,1070,1,1,37115267,628,18.38,0.74,12,0.05,92.00,2288.00,2400,20241031,-29.54,1440,20240805,17.43,1750,-3.37,20250115,1626,4.00,20250203,2400,-29.54,20241031,1440,17.43,20240805,2.49,N,033130,500,185 억,,633781,N,N,0,N,00,N
20250213,120410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1689,8,2,0.48,30540661,18128,27.47,1677,1694,1677,2185,1177,1681,1684.72,3.48,6700,5637,1708,1694,1686,1672,1664,1690,1668,186,504,500,1070,1,1,37115267,627,18.36,0.74,12,0.05,92.00,2288.00,2400,20241031,-29.62,1440,20240805,17.29,1750,-3.49,20250115,1626,3.87,20250203,2400,-29.62,20241031,1440,17.29,20240805,2.49,N,033130,500,185 억,,633104,N,N,0,N,00,N
20250213,110407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1686,5,2,0.30,26974120,16014,24.27,1677,1694,1677,2185,1177,1681,1684.41,3.47,5129,4978,1708,1694,1686,1672,1664,1690,1668,186,504,500,1070,1,1,37115267,626,18.33,0.74,12,0.04,92.00,2288.00,2400,20241031,-29.75,1440,20240805,17.08,1750,-3.66,20250115,1626,3.69,20250203,2400,-29.75,20241031,1440,17.08,20240805,2.49,N,033130,500,185 억,,631533,N,N,0,N,00,N
20250213,100410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,13,2,0.77,17749908,10547,15.98,1677,1694,1677,2185,1177,1681,1682.93,3.47,4920,4920,1708,1694,1686,1672,1664,1690,1668,186,504,500,1070,1,1,37115267,629,18.41,0.74,12,0.03,92.00,2288.00,2400,20241031,-29.42,1440,20240805,17.64,1750,-3.20,20250115,1626,4.18,20250203,2400,-29.42,20241031,1440,17.64,20240805,2.49,N,033130,500,185 억,,631324,N,N,0,N,00,N
20250213,090409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1688,7,2,0.42,475334,282,0.43,1677,1688,1677,2185,1177,1681,1685.58,3.44,-190,-190,1708,1694,1686,1672,1664,1690,1668,186,504,500,1070,1,1,37115267,627,18.35,0.74,12,0.00,92.00,2288.00,2400,20241031,-29.67,1440,20240805,17.22,1750,-3.54,20250115,1626,3.81,20250203,2400,-29.67,20241031,1440,17.22,20240805,2.49,N,033130,500,185 억,,626214,N,N,0,N,00,N
20250212,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1681,-17,5,-1.00,111431187,65973,95.66,1692,1700,1678,2205,1189,1698,1689.04,3.44,-27757,-27979,1714,1706,1690,1682,1666,1710,1686,186,507,500,1080,1,1,37115267,624,18.27,0.73,12,0.18,92.00,2288.00,2400,20241031,-29.96,1440,20240805,16.74,1750,-3.94,20250115,1626,3.38,20250203,2400,-29.96,20241031,1440,16.74,20240805,2.52,N,033130,500,185 억,,626396,N,N,0,N,00,N
20250212,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,-4,5,-0.24,101934155,60337,87.49,1692,1700,1678,2205,1189,1698,1689.41,3.45,-27122,-27367,1714,1706,1690,1682,1666,1710,1686,186,507,500,1080,1,1,37115267,629,18.41,0.74,12,0.16,92.00,2288.00,2400,20241031,-29.42,1440,20240805,17.64,1750,-3.20,20250115,1626,4.18,20250203,2400,-29.42,20241031,1440,17.64,20240805,2.52,N,033130,500,185 억,,627031,N,N,0,N,00,N
20250212,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1689,-9,5,-0.53,66300399,39279,56.95,1692,1699,1678,2205,1189,1698,1687.94,3.49,-18706,-18951,1714,1706,1690,1682,1666,1710,1686,186,507,500,1080,1,1,37115267,627,18.36,0.74,12,0.11,92.00,2288.00,2400,20241031,-29.62,1440,20240805,17.29,1750,-3.49,20250115,1626,3.87,20250203,2400,-29.62,20241031,1440,17.29,20240805,2.52,N,033130,500,185 억,,635447,N,N,0,N,00,N
20250212,130407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-8,5,-0.47,42753128,25349,36.76,1692,1699,1678,2205,1189,1698,1686.58,3.53,-11479,-11854,1714,1706,1690,1682,1666,1710,1686,186,507,500,1080,1,1,37115267,627,18.37,0.74,12,0.07,92.00,2288.00,2400,20241031,-29.58,1440,20240805,17.36,1750,-3.43,20250115,1626,3.94,20250203,2400,-29.58,20241031,1440,17.36,20240805,2.52,N,033130,500,185 억,,642674,N,N,0,N,00,N
20250212,120407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,-7,5,-0.41,38901727,23071,33.45,1692,1699,1678,2205,1189,1698,1686.17,3.54,-10704,-10704,1714,1706,1690,1682,1666,1710,1686,186,507,500,1080,1,1,37115267,628,18.38,0.74,12,0.06,92.00,2288.00,2400,20241031,-29.54,1440,20240805,17.43,1750,-3.37,20250115,1626,4.00,20250203,2400,-29.54,20241031,1440,17.43,20240805,2.52,N,033130,500,185 억,,643449,N,N,0,N,00,N
20250212,110407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1689,-9,5,-0.53,23823816,14135,20.50,1692,1699,1678,2205,1189,1698,1685.45,3.55,-8470,-8470,1714,1706,1690,1682,1666,1710,1686,186,507,500,1080,1,1,37115267,627,18.36,0.74,12,0.04,92.00,2288.00,2400,20241031,-29.62,1440,20240805,17.29,1750,-3.49,20250115,1626,3.87,20250203,2400,-29.62,20241031,1440,17.29,20240805,2.52,N,033130,500,185 억,,645683,N,N,0,N,00,N
20250212,100407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1684,-14,5,-0.82,17262276,10244,14.85,1692,1699,1678,2205,1189,1698,1685.11,3.56,-6579,-6579,1714,1706,1690,1682,1666,1710,1686,186,507,500,1080,1,1,37115267,625,18.30,0.74,12,0.03,92.00,2288.00,2400,20241031,-29.83,1440,20240805,16.94,1750,-3.77,20250115,1626,3.57,20250203,2400,-29.83,20241031,1440,16.94,20240805,2.52,N,033130,500,185 억,,647574,N,N,0,N,00,N
20250212,090409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,-1,5,-0.06,1763890,1043,1.51,1692,1697,1689,2205,1189,1698,1691.17,3.59,-760,-760,1714,1706,1690,1682,1666,1710,1686,186,507,500,1080,1,1,37115267,630,18.45,0.74,12,0.00,92.00,2288.00,2400,20241031,-29.29,1440,20240805,17.85,1750,-3.03,20250115,1626,4.37,20250203,2400,-29.29,20241031,1440,17.85,20240805,2.52,N,033130,500,185 억,,653393,N,N,0,N,00,N
20250211,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,21,2,1.25,116412076,68965,56.79,1677,1698,1674,2180,1174,1677,1687.99,3.60,4330,4330,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,630,18.46,0.74,12,0.19,92.00,2288.00,2400,20241031,-29.25,1440,20240805,17.92,1750,-2.97,20250115,1626,4.43,20250203,2400,-29.25,20241031,1440,17.92,20240805,2.54,N,033130,500,185 억,,654153,N,N,0,N,00,N
20250211,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1688,11,2,0.66,106595860,63166,52.02,1677,1698,1674,2180,1174,1677,1687.55,3.59,2194,1918,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,627,18.35,0.74,12,0.17,92.00,2288.00,2400,20241031,-29.67,1440,20240805,17.22,1750,-3.54,20250115,1626,3.81,20250203,2400,-29.67,20241031,1440,17.22,20240805,2.54,N,033130,500,185 억,,652017,N,N,0,N,00,N
20250211,140408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1684,7,2,0.42,92873958,55054,45.34,1677,1697,1674,2180,1174,1677,1686.96,3.59,3357,2485,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,625,18.30,0.74,12,0.15,92.00,2288.00,2400,20241031,-29.83,1440,20240805,16.94,1750,-3.77,20250115,1626,3.57,20250203,2400,-29.83,20241031,1440,16.94,20240805,2.54,N,033130,500,185 억,,653180,N,N,0,N,00,N
20250211,130405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1686,9,2,0.54,88996154,52752,43.44,1677,1697,1674,2180,1174,1677,1687.07,3.59,2409,2002,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,626,18.33,0.74,12,0.14,92.00,2288.00,2400,20241031,-29.75,1440,20240805,17.08,1750,-3.66,20250115,1626,3.69,20250203,2400,-29.75,20241031,1440,17.08,20240805,2.54,N,033130,500,185 억,,652232,N,N,0,N,00,N
20250211,120406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,0,3,0.00,65116161,38535,31.73,1677,1697,1677,2180,1174,1677,1689.79,3.57,-238,-238,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,622,18.23,0.73,12,0.10,92.00,2288.00,2400,20241031,-30.13,1440,20240805,16.46,1750,-4.17,20250115,1626,3.14,20250203,2400,-30.13,20241031,1440,16.46,20240805,2.54,N,033130,500,185 억,,649585,N,N,0,N,00,N
20250211,110407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,10,2,0.60,54547293,32263,26.57,1677,1697,1677,2180,1174,1677,1690.71,3.58,358,205,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,626,18.34,0.74,12,0.09,92.00,2288.00,2400,20241031,-29.71,1440,20240805,17.15,1750,-3.60,20250115,1626,3.75,20250203,2400,-29.71,20241031,1440,17.15,20240805,2.54,N,033130,500,185 억,,650181,N,N,0,N,00,N
20250211,100407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,15,2,0.89,43348032,25615,21.09,1677,1697,1677,2180,1174,1677,1692.29,3.57,-1050,-1713,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,628,18.39,0.74,12,0.07,92.00,2288.00,2400,20241031,-29.50,1440,20240805,17.50,1750,-3.31,20250115,1626,4.06,20250203,2400,-29.50,20241031,1440,17.50,20240805,2.54,N,033130,500,185 억,,648773,N,N,0,N,00,N
20250211,090408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,0,3,0.00,918996,548,0.45,1677,1677,1677,2180,1174,1677,1677.00,3.57,11,1,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,622,18.23,0.73,12,0.00,92.00,2288.00,2400,20241031,-30.13,1440,20240805,16.46,1750,-4.17,20250115,1626,3.14,20250203,2400,-30.13,20241031,1440,16.46,20240805,2.54,N,033130,500,185 억,,649834,N,N,0,N,00,N
20250210,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,8,2,0.48,202299575,121131,79.68,1669,1686,1650,2165,1169,1669,1670.09,3.57,16991,17046,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,622,18.23,0.73,12,0.33,92.00,2288.00,2400,20241031,-30.13,1440,20240805,16.46,1750,-4.17,20250115,1626,3.14,20250203,2400,-30.13,20241031,1440,16.46,20240805,2.56,N,033130,500,185 억,,649823,N,N,0,N,00,N
20250210,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,5,2,0.30,183423608,109889,72.28,1669,1686,1650,2165,1169,1669,1669.17,3.57,16802,16857,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,621,18.20,0.73,12,0.30,92.00,2288.00,2400,20241031,-30.25,1440,20240805,16.25,1750,-4.34,20250115,1626,2.95,20250203,2400,-30.25,20241031,1440,16.25,20240805,2.56,N,033130,500,185 억,,649634,N,N,0,N,00,N
20250210,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,11,2,0.66,130458911,78266,51.48,1669,1686,1650,2165,1169,1669,1666.87,3.54,10206,9952,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,624,18.26,0.73,12,0.21,92.00,2288.00,2400,20241031,-30.00,1440,20240805,16.67,1750,-4.00,20250115,1626,3.32,20250203,2400,-30.00,20241031,1440,16.67,20240805,2.56,N,033130,500,185 억,,643038,N,N,0,N,00,N
20250210,130405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,1,2,0.06,98495713,59227,38.96,1669,1678,1650,2165,1169,1669,1663.02,3.48,757,-201,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,620,18.15,0.73,12,0.16,92.00,2288.00,2400,20241031,-30.42,1440,20240805,15.97,1750,-4.57,20250115,1626,2.71,20250203,2400,-30.42,20241031,1440,15.97,20240805,2.56,N,033130,500,185 억,,633589,N,N,0,N,00,N
20250210,120403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,-1,5,-0.06,77896814,46890,30.84,1669,1678,1650,2165,1169,1669,1661.27,3.49,1206,1285,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,619,18.13,0.73,12,0.13,92.00,2288.00,2400,20241031,-30.50,1440,20240805,15.83,1750,-4.69,20250115,1626,2.58,20250203,2400,-30.50,20241031,1440,15.83,20240805,2.56,N,033130,500,185 억,,634038,N,N,0,N,00,N
20250210,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,-1,5,-0.06,73266180,44111,29.02,1669,1678,1650,2165,1169,1669,1660.95,3.48,580,518,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,619,18.13,0.73,12,0.12,92.00,2288.00,2400,20241031,-30.50,1440,20240805,15.83,1750,-4.69,20250115,1626,2.58,20250203,2400,-30.50,20241031,1440,15.83,20240805,2.56,N,033130,500,185 억,,633412,N,N,0,N,00,N
20250210,100402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,-3,5,-0.18,58293012,35128,23.11,1669,1678,1650,2165,1169,1669,1659.45,3.47,-2563,-2478,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,618,18.11,0.73,12,0.09,92.00,2288.00,2400,20241031,-30.58,1440,20240805,15.69,1750,-4.80,20250115,1626,2.46,20250203,2400,-30.58,20241031,1440,15.69,20240805,2.56,N,033130,500,185 억,,630269,N,N,0,N,00,N
20250210,090402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,-4,5,-0.24,1115444,669,0.44,1669,1670,1665,2165,1169,1669,1667.33,3.48,25,25,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,618,18.10,0.73,12,0.00,92.00,2288.00,2400,20241031,-30.62,1440,20240805,15.62,1750,-4.86,20250115,1626,2.40,20250203,2400,-30.62,20241031,1440,15.62,20240805,2.56,N,033130,500,185 억,,632857,N,N,0,N,00,N
20250207,160359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1669,-28,5,-1.65,255914440,152018,176.32,1680,1707,1669,2205,1188,1697,1683.45,3.48,-23163,-23653,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,619,18.14,0.73,12,0.41,92.00,2288.00,2400,20241031,-30.46,1440,20240805,15.90,1750,-4.63,20250115,1626,2.64,20250203,2400,-30.46,20241031,1440,15.90,20240805,2.55,N,033130,500,185 억,,632832,N,N,0,N,00,N
20250207,150401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1678,-19,5,-1.12,229965796,136501,158.32,1680,1707,1677,2205,1188,1697,1684.72,3.51,-17982,-17536,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,623,18.24,0.73,12,0.37,92.00,2288.00,2400,20241031,-30.08,1440,20240805,16.53,1750,-4.11,20250115,1626,3.20,20250203,2400,-30.08,20241031,1440,16.53,20240805,2.55,N,033130,500,185 억,,638013,N,N,0,N,00,N
20250207,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1683,-14,5,-0.82,210083179,124658,144.58,1680,1707,1679,2205,1188,1697,1685.28,3.54,-12776,-12641,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,625,18.29,0.74,12,0.34,92.00,2288.00,2400,20241031,-29.88,1440,20240805,16.88,1750,-3.83,20250115,1626,3.51,20250203,2400,-29.88,20241031,1440,16.88,20240805,2.55,N,033130,500,185 억,,643219,N,N,0,N,00,N
20250207,130359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,-10,5,-0.59,195723181,116114,134.67,1680,1707,1679,2205,1188,1697,1685.61,3.54,-11915,-11469,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,626,18.34,0.74,12,0.31,92.00,2288.00,2400,20241031,-29.71,1440,20240805,17.15,1750,-3.60,20250115,1626,3.75,20250203,2400,-29.71,20241031,1440,17.15,20240805,2.55,N,033130,500,185 억,,644080,N,N,0,N,00,N
20250207,120358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,-1,5,-0.06,176610424,104815,121.57,1680,1707,1679,2205,1188,1697,1684.97,3.55,-9940,-9541,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,629,18.43,0.74,12,0.28,92.00,2288.00,2400,20241031,-29.33,1440,20240805,17.78,1750,-3.09,20250115,1626,4.31,20250203,2400,-29.33,20241031,1440,17.78,20240805,2.55,N,033130,500,185 억,,646055,N,N,0,N,00,N
20250207,110357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1682,-15,5,-0.88,151208168,89718,104.06,1680,1707,1679,2205,1188,1697,1685.37,3.58,-5827,-5359,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,624,18.28,0.74,12,0.24,92.00,2288.00,2400,20241031,-29.92,1440,20240805,16.81,1750,-3.89,20250115,1626,3.44,20250203,2400,-29.92,20241031,1440,16.81,20240805,2.55,N,033130,500,185 억,,650168,N,N,0,N,00,N
20250207,100358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,-5,5,-0.29,104483556,61957,71.86,1680,1707,1679,2205,1188,1697,1686.39,3.60,-784,-249,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,628,18.39,0.74,12,0.17,92.00,2288.00,2400,20241031,-29.50,1440,20240805,17.50,1750,-3.31,20250115,1626,4.06,20250203,2400,-29.50,20241031,1440,17.50,20240805,2.55,N,033130,500,185 억,,655211,N,N,0,N,00,N
20250207,090400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1685,-12,5,-0.71,39467194,23477,27.23,1680,1700,1680,2205,1188,1697,1681.10,3.62,2122,2624,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,625,18.32,0.74,12,0.06,92.00,2288.00,2400,20241031,-29.79,1440,20240805,17.01,1750,-3.71,20250115,1626,3.63,20250203,2400,-29.79,20241031,1440,17.01,20240805,2.55,N,033130,500,185 억,,658117,N,N,0,N,00,N
20250206,160351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,-3,5,-0.18,147316710,86218,139.71,1689,1736,1689,2210,1190,1700,1708.87,3.61,5882,5993,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,630,18.45,0.74,12,0.23,92.00,2288.00,2400,20241031,-29.29,1440,20240805,17.85,1750,-3.03,20250115,1626,4.37,20250203,2400,-29.29,20241031,1440,17.85,20240805,2.64,N,033130,500,185 억,,655995,N,N,0,N,00,N
20250206,150352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,-1,5,-0.06,141253859,82646,133.92,1689,1736,1689,2210,1190,1700,1709.14,3.61,6088,5234,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,631,18.47,0.74,12,0.22,92.00,2288.00,2400,20241031,-29.21,1440,20240805,17.99,1750,-2.91,20250115,1626,4.49,20250203,2400,-29.21,20241031,1440,17.99,20240805,2.64,N,033130,500,185 억,,656201,N,N,0,N,00,N
20250206,140354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,3,2,0.18,129435733,75690,122.65,1689,1736,1689,2210,1190,1700,1710.08,3.61,6316,6424,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,632,18.51,0.74,12,0.20,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1750,-2.69,20250115,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.64,N,033130,500,185 억,,656429,N,N,0,N,00,N
20250206,130352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1707,7,2,0.41,116698812,68192,110.50,1689,1736,1689,2210,1190,1700,1711.33,3.60,5192,4491,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,634,18.55,0.75,12,0.18,92.00,2288.00,2400,20241031,-28.88,1440,20240805,18.54,1750,-2.46,20250115,1626,4.98,20250203,2400,-28.88,20241031,1440,18.54,20240805,2.64,N,033130,500,185 억,,655305,N,N,0,N,00,N
20250206,120350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,13,2,0.76,91100494,53182,86.18,1689,1736,1689,2210,1190,1700,1712.99,3.64,12530,12302,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,636,18.62,0.75,12,0.14,92.00,2288.00,2400,20241031,-28.62,1440,20240805,18.96,1750,-2.11,20250115,1626,5.35,20250203,2400,-28.62,20241031,1440,18.96,20240805,2.64,N,033130,500,185 억,,662643,N,N,0,N,00,N
20250206,110344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1711,11,2,0.65,68803562,40135,65.03,1689,1736,1689,2210,1190,1700,1714.30,3.63,9366,9239,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,635,18.60,0.75,12,0.11,92.00,2288.00,2400,20241031,-28.71,1440,20240805,18.82,1750,-2.23,20250115,1626,5.23,20250203,2400,-28.71,20241031,1440,18.82,20240805,2.64,N,033130,500,185 억,,659479,N,N,0,N,00,N
20250206,100351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,10,2,0.59,38974672,22674,36.74,1689,1736,1689,2210,1190,1700,1718.91,3.62,7792,7177,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,635,18.59,0.75,12,0.06,92.00,2288.00,2400,20241031,-28.75,1440,20240805,18.75,1750,-2.29,20250115,1626,5.17,20250203,2400,-28.75,20241031,1440,18.75,20240805,2.64,N,033130,500,185 억,,657905,N,N,0,N,00,N
20250206,090351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,3,2,0.18,1459955,864,1.40,1689,1703,1689,2210,1190,1700,1689.76,3.58,1799,36,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,632,18.51,0.74,12,0.00,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1750,-2.69,20250115,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.64,N,033130,500,185 억,,651912,N,N,0,N,00,N
20250205,160348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,22,2,1.31,104405287,61686,35.81,1676,1703,1676,2180,1175,1678,1692.49,3.57,20493,20505,1727,1702,1667,1642,1607,1715,1655,186,502,500,1070,1,1,37115267,631,18.48,0.74,12,0.17,92.00,2288.00,2400,20241031,-29.17,1440,20240805,18.06,1750,-2.86,20250115,1626,4.55,20250203,2400,-29.17,20241031,1440,18.06,20240805,2.89,N,033130,500,185 억,,650113,N,N,0,N,00,N
20250205,150349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,18,2,1.07,92368294,54587,31.69,1676,1703,1676,2180,1175,1678,1692.13,3.56,18335,17986,1727,1702,1667,1642,1607,1715,1655,186,502,500,1070,1,1,37115267,629,18.43,0.74,12,0.15,92.00,2288.00,2400,20241031,-29.33,1440,20240805,17.78,1750,-3.09,20250115,1626,4.31,20250203,2400,-29.33,20241031,1440,17.78,20240805,2.89,N,033130,500,185 억,,647955,N,N,0,N,00,N
20250205,140348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,14,2,0.83,87609680,51780,30.06,1676,1703,1676,2180,1175,1678,1691.96,3.55,16032,15508,1727,1702,1667,1642,1607,1715,1655,186,502,500,1070,1,1,37115267,628,18.39,0.74,12,0.14,92.00,2288.00,2400,20241031,-29.50,1440,20240805,17.50,1750,-3.31,20250115,1626,4.06,20250203,2400,-29.50,20241031,1440,17.50,20240805,2.89,N,033130,500,185 억,,645652,N,N,0,N,00,N
20250205,130349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,18,2,1.07,72369630,42776,24.83,1676,1703,1676,2180,1175,1678,1691.83,3.52,10107,10057,1727,1702,1667,1642,1607,1715,1655,186,502,500,1070,1,1,37115267,629,18.43,0.74,12,0.12,92.00,2288.00,2400,20241031,-29.33,1440,20240805,17.78,1750,-3.09,20250115,1626,4.31,20250203,2400,-29.33,20241031,1440,17.78,20240805,2.89,N,033130,500,185 억,,639727,N,N,0,N,00,N
20250205,120349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,25,2,1.49,56043827,33125,19.23,1676,1703,1676,2180,1175,1678,1691.89,3.52,9799,8975,1727,1702,1667,1642,1607,1715,1655,186,502,500,1070,1,1,37115267,632,18.51,0.74,12,0.09,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1750,-2.69,20250115,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.89,N,033130,500,185 억,,639419,N,N,0,N,00,N
20250205,110347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,20,2,1.19,48973844,28966,16.81,1676,1703,1676,2180,1175,1678,1690.74,3.50,6012,5745,1727,1702,1667,1642,1607,1715,1655,186,502,500,1070,1,1,37115267,630,18.46,0.74,12,0.08,92.00,2288.00,2400,20241031,-29.25,1440,20240805,17.92,1750,-2.97,20250115,1626,4.43,20250203,2400,-29.25,20241031,1440,17.92,20240805,2.89,N,033130,500,185 억,,635632,N,N,0,N,00,N
20250205,100350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1702,24,2,1.43,37841339,22411,13.01,1676,1703,1676,2180,1175,1678,1688.52,3.48,2945,1840,1727,1702,1667,1642,1607,1715,1655,186,502,500,1070,1,1,37115267,632,18.50,0.74,12,0.06,92.00,2288.00,2400,20241031,-29.08,1440,20240805,18.19,1750,-2.74,20250115,1626,4.67,20250203,2400,-29.08,20241031,1440,18.19,20240805,2.89,N,033130,500,185 억,,632565,N,N,0,N,00,N
20250205,090354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1683,5,2,0.30,6072347,3623,2.10,1676,1683,1676,2180,1175,1678,1676.05,3.46,352,235,1727,1702,1667,1642,1607,1715,1655,186,502,500,1070,1,1,37115267,625,18.29,0.74,12,0.01,92.00,2288.00,2400,20241031,-29.88,1440,20240805,16.88,1750,-3.83,20250115,1626,3.51,20250203,2400,-29.88,20241031,1440,16.88,20240805,2.89,N,033130,500,185 억,,629972,N,N,0,N,00,N
20250204,160345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1678,46,2,2.82,286639012,172103,77.54,1632,1692,1632,2120,1143,1632,1665.51,3.45,77228,79433,1721,1676,1651,1606,1581,1664,1594,186,488,500,1040,1,1,37115267,623,18.24,0.73,12,0.46,92.00,2288.00,2400,20241031,-30.08,1440,20240805,16.53,1750,-4.11,20250115,1626,3.20,20250203,2400,-30.08,20241031,1440,16.53,20240805,2.92,N,033130,500,185 억,,627957,N,N,0,N,00,N
20250204,150345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1682,50,2,3.06,264822747,159123,71.70,1632,1692,1632,2120,1143,1632,1664.26,3.41,70333,68296,1721,1676,1651,1606,1581,1664,1594,186,488,500,1040,1,1,37115267,624,18.28,0.74,12,0.43,92.00,2288.00,2400,20241031,-29.92,1440,20240805,16.81,1750,-3.89,20250115,1626,3.44,20250203,2400,-29.92,20241031,1440,16.81,20240805,2.92,N,033130,500,185 억,,621062,N,N,0,N,00,N
20250204,140345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1682,50,2,3.06,221498671,133307,60.06,1632,1692,1632,2120,1143,1632,1661.57,3.34,57281,57512,1721,1676,1651,1606,1581,1664,1594,186,488,500,1040,1,1,37115267,624,18.28,0.74,12,0.36,92.00,2288.00,2400,20241031,-29.92,1440,20240805,16.81,1750,-3.89,20250115,1626,3.44,20250203,2400,-29.92,20241031,1440,16.81,20240805,2.92,N,033130,500,185 억,,608010,N,N,0,N,00,N
20250204,130345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,38,2,2.33,177372115,107032,48.22,1632,1676,1632,2120,1143,1632,1657.19,3.29,47461,46970,1721,1676,1651,1606,1581,1664,1594,186,488,500,1040,1,1,37115267,620,18.15,0.73,12,0.29,92.00,2288.00,2400,20241031,-30.42,1440,20240805,15.97,1750,-4.57,20250115,1626,2.71,20250203,2400,-30.42,20241031,1440,15.97,20240805,2.92,N,033130,500,185 억,,598190,N,N,0,N,00,N
20250204,120348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1669,37,2,2.27,165923922,100178,45.14,1632,1676,1632,2120,1143,1632,1656.29,3.26,42097,41714,1721,1676,1651,1606,1581,1664,1594,186,488,500,1040,1,1,37115267,619,18.14,0.73,12,0.27,92.00,2288.00,2400,20241031,-30.46,1440,20240805,15.90,1750,-4.63,20250115,1626,2.64,20250203,2400,-30.46,20241031,1440,15.90,20240805,2.92,N,033130,500,185 억,,592826,N,N,0,N,00,N
20250204,110341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1659,27,2,1.65,127578357,77203,34.78,1632,1671,1632,2120,1143,1632,1652.51,3.16,23340,23069,1721,1676,1651,1606,1581,1664,1594,186,488,500,1040,1,1,37115267,616,18.03,0.73,12,0.21,92.00,2288.00,2400,20241031,-30.88,1440,20240805,15.21,1750,-5.20,20250115,1626,2.03,20250203,2400,-30.88,20241031,1440,15.21,20240805,2.92,N,033130,500,185 억,,574069,N,N,0,N,00,N
20250204,100344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1657,25,2,1.53,95507663,57945,26.11,1632,1671,1632,2120,1143,1632,1648.25,3.12,15997,15742,1721,1676,1651,1606,1581,1664,1594,186,488,500,1040,1,1,37115267,615,18.01,0.72,12,0.16,92.00,2288.00,2400,20241031,-30.96,1440,20240805,15.07,1750,-5.31,20250115,1626,1.91,20250203,2400,-30.96,20241031,1440,15.07,20240805,2.92,N,033130,500,185 억,,566726,N,N,0,N,00,N
20250204,090344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1636,4,2,0.25,35906736,21968,9.90,1632,1649,1632,2120,1143,1632,1634.50,3.06,5058,4217,1721,1676,1651,1606,1581,1664,1594,186,488,500,1040,1,1,37115267,607,17.78,0.72,12,0.06,92.00,2288.00,2400,20241031,-31.83,1440,20240805,13.61,1750,-6.51,20250115,1626,0.62,20250203,2400,-31.83,20241031,1440,13.61,20240805,2.92,N,033130,500,185 억,,555787,N,N,0,N,00,N