KissMeData/028080/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-75	5	-2.61	126673925	45127	142.64	2850	2885	2760	3730	2010	2870	2807.13	0.00	-12331	2990	2930	2885	2825	2780	2922	2817	63	860	500	1720	5	1	12577506	352	-1.43	0.39	12	0.36	-1954.00	7227.00	4500	20240430	-37.89	1611	20241209	73.49	4400	-36.48	20250120	2355	18.68	20250102	4500	-37.89	20240430	1611	73.49	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
3	20250228	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-70	5	-2.44	120816115	43032	136.02	2850	2885	2760	3730	2010	2870	2807.59	0.00	-12399	2990	2930	2885	2825	2780	2922	2817	63	860	500	1720	5	1	12577506	352	-1.43	0.39	12	0.34	-1954.00	7227.00	4500	20240430	-37.78	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
4	20250228	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-30	5	-1.05	116705010	41567	131.39	2850	2885	2760	3730	2010	2870	2807.64	0.00	-12142	2990	2930	2885	2825	2780	2922	2817	63	860	500	1720	5	1	12577506	357	-1.45	0.39	12	0.33	-1954.00	7227.00	4500	20240430	-36.89	1611	20241209	76.29	4400	-35.45	20250120	2355	20.59	20250102	4500	-36.89	20240430	1611	76.29	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
5	20250228	130417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-80	5	-2.79	102497005	36562	115.57	2850	2850	2760	3730	2010	2870	2803.38	0.00	-11996	2990	2930	2885	2825	2780	2922	2817	63	860	500	1720	5	1	12577506	351	-1.43	0.39	12	0.29	-1954.00	7227.00	4500	20240430	-38.00	1611	20241209	73.18	4400	-36.59	20250120	2355	18.47	20250102	4500	-38.00	20240430	1611	73.18	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
6	20250228	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-70	5	-2.44	96413580	34387	108.69	2850	2850	2760	3730	2010	2870	2803.78	0.00	-11813	2990	2930	2885	2825	2780	2922	2817	63	860	500	1720	5	1	12577506	352	-1.43	0.39	12	0.27	-1954.00	7227.00	4500	20240430	-37.78	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
7	20250228	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-65	5	-2.26	65515105	23353	73.82	2850	2850	2760	3730	2010	2870	2805.43	0.00	-2367	2990	2930	2885	2825	2780	2922	2817	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.19	-1954.00	7227.00	4500	20240430	-37.67	1611	20241209	74.12	4400	-36.25	20250120	2355	19.11	20250102	4500	-37.67	20240430	1611	74.12	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
8	20250228	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-50	5	-1.74	48655180	17338	54.80	2850	2850	2760	3730	2010	2870	2806.27	0.00	-916	2990	2930	2885	2825	2780	2922	2817	63	860	500	1720	5	1	12577506	355	-1.44	0.39	12	0.14	-1954.00	7227.00	4500	20240430	-37.33	1611	20241209	75.05	4400	-35.91	20250120	2355	19.75	20250102	4500	-37.33	20240430	1611	75.05	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
9	20250228	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-90	5	-3.14	6416685	2277	7.20	2850	2850	2780	3730	2010	2870	2818.04	0.00	-672	2990	2930	2885	2825	2780	2922	2817	63	860	500	1720	5	1	12577506	350	-1.42	0.38	12	0.02	-1954.00	7227.00	4500	20240430	-38.22	1611	20241209	72.56	4400	-36.82	20250120	2355	18.05	20250102	4500	-38.22	20240430	1611	72.56	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
10	20250227	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	0	3	0.00	90396075	31515	62.23	2870	2945	2840	3730	2010	2870	2868.34	0.00	484	3103	2986	2928	2811	2753	2957	2782	63	860	500	1720	5	1	12577506	361	-1.47	0.40	12	0.25	-1954.00	7227.00	4500	20240430	-36.22	1611	20241209	78.15	4400	-34.77	20250120	2355	21.87	20250102	4500	-36.22	20240430	1611	78.15	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
11	20250227	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-10	5	-0.35	81710650	28483	56.24	2870	2945	2840	3730	2010	2870	2868.75	0.00	742	3103	2986	2928	2811	2753	2957	2782	63	860	500	1720	5	1	12577506	360	-1.46	0.40	12	0.23	-1954.00	7227.00	4500	20240430	-36.44	1611	20241209	77.53	4400	-35.00	20250120	2355	21.44	20250102	4500	-36.44	20240430	1611	77.53	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
12	20250227	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	10	2	0.35	78849055	27483	54.27	2870	2945	2840	3730	2010	2870	2869.01	0.00	316	3103	2986	2928	2811	2753	2957	2782	63	860	500	1720	5	1	12577506	362	-1.47	0.40	12	0.22	-1954.00	7227.00	4500	20240430	-36.00	1611	20241209	78.77	4400	-34.55	20250120	2355	22.29	20250102	4500	-36.00	20240430	1611	78.77	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
13	20250227	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	0	3	0.00	71323675	24858	49.09	2870	2945	2840	3730	2010	2870	2869.24	0.00	-1029	3103	2986	2928	2811	2753	2957	2782	63	860	500	1720	5	1	12577506	361	-1.47	0.40	12	0.20	-1954.00	7227.00	4500	20240430	-36.22	1611	20241209	78.15	4400	-34.77	20250120	2355	21.87	20250102	4500	-36.22	20240430	1611	78.15	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
14	20250227	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-5	5	-0.17	48883180	17017	33.60	2870	2945	2840	3730	2010	2870	2872.61	0.00	-1553	3103	2986	2928	2811	2753	2957	2782	63	860	500	1720	5	1	12577506	360	-1.47	0.40	12	0.14	-1954.00	7227.00	4500	20240430	-36.33	1611	20241209	77.84	4400	-34.89	20250120	2355	21.66	20250102	4500	-36.33	20240430	1611	77.84	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
15	20250227	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-15	5	-0.52	43230225	15037	29.69	2870	2945	2850	3730	2010	2870	2874.92	0.00	-1553	3103	2986	2928	2811	2753	2957	2782	63	860	500	1720	5	1	12577506	359	-1.46	0.40	12	0.12	-1954.00	7227.00	4500	20240430	-36.56	1611	20241209	77.22	4400	-35.11	20250120	2355	21.23	20250102	4500	-36.56	20240430	1611	77.22	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
16	20250227	100426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	20	2	0.70	17298790	5989	11.83	2870	2945	2850	3730	2010	2870	2888.43	0.00	-861	3103	2986	2928	2811	2753	2957	2782	63	860	500	1720	5	1	12577506	363	-1.48	0.40	12	0.05	-1954.00	7227.00	4500	20240430	-35.78	1611	20241209	79.39	4400	-34.32	20250120	2355	22.72	20250102	4500	-35.78	20240430	1611	79.39	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
17	20250227	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	40	2	1.39	1846020	640	1.26	2870	2910	2870	3730	2010	2870	2884.41	0.00	-322	3103	2986	2928	2811	2753	2957	2782	63	860	500	1720	5	1	12577506	366	-1.49	0.40	12	0.01	-1954.00	7227.00	4500	20240430	-35.33	1611	20241209	80.63	4400	-33.86	20250120	2355	23.57	20250102	4500	-35.33	20240430	1611	80.63	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
18	20250226	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-125	5	-4.17	147339400	50600	21.28	2995	3045	2870	3890	2100	2995	2912.01	0.00	-8362	3235	3115	2970	2850	2705	3175	2910	63	895	500	1790	5	1	12577506	361	-1.47	0.40	12	0.40	-1954.00	7227.00	4500	20240430	-36.22	1611	20241209	78.15	4400	-34.77	20250120	2355	21.87	20250102	4500	-36.22	20240430	1611	78.15	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
19	20250226	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-85	5	-2.84	138946650	47682	20.05	2995	3045	2880	3890	2100	2995	2914.03	0.00	-7393	3235	3115	2970	2850	2705	3175	2910	63	895	500	1790	5	1	12577506	366	-1.49	0.40	12	0.38	-1954.00	7227.00	4500	20240430	-35.33	1611	20241209	80.63	4400	-33.86	20250120	2355	23.57	20250102	4500	-35.33	20240430	1611	80.63	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
20	20250226	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-70	5	-2.34	119641680	40999	17.24	2995	3045	2885	3890	2100	2995	2918.16	0.00	-6388	3235	3115	2970	2850	2705	3175	2910	63	895	500	1790	5	1	12577506	368	-1.50	0.40	12	0.33	-1954.00	7227.00	4500	20240430	-35.00	1611	20241209	81.56	4400	-33.52	20250120	2355	24.20	20250102	4500	-35.00	20240430	1611	81.56	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
21	20250226	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-75	5	-2.50	113281595	38813	16.32	2995	3045	2885	3890	2100	2995	2918.65	0.00	-6222	3235	3115	2970	2850	2705	3175	2910	63	895	500	1790	5	1	12577506	367	-1.49	0.40	12	0.31	-1954.00	7227.00	4500	20240430	-35.11	1611	20241209	81.25	4400	-33.64	20250120	2355	23.99	20250102	4500	-35.11	20240430	1611	81.25	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
22	20250226	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-70	5	-2.34	67208445	22993	9.67	2995	3045	2895	3890	2100	2995	2923.00	0.00	-3316	3235	3115	2970	2850	2705	3175	2910	63	895	500	1790	5	1	12577506	368	-1.50	0.40	12	0.18	-1954.00	7227.00	4500	20240430	-35.00	1611	20241209	81.56	4400	-33.52	20250120	2355	24.20	20250102	4500	-35.00	20240430	1611	81.56	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
23	20250226	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	-80	5	-2.67	53726445	18369	7.73	2995	3045	2895	3890	2100	2995	2924.84	0.00	-2853	3235	3115	2970	2850	2705	3175	2910	63	895	500	1790	5	1	12577506	367	-1.49	0.40	12	0.15	-1954.00	7227.00	4500	20240430	-35.22	1611	20241209	80.94	4400	-33.75	20250120	2355	23.78	20250102	4500	-35.22	20240430	1611	80.94	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
24	20250226	100411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-100	5	-3.34	35258620	12040	5.06	2995	3045	2895	3890	2100	2995	2928.46	0.00	-515	3235	3115	2970	2850	2705	3175	2910	63	895	500	1790	5	1	12577506	364	-1.48	0.40	12	0.10	-1954.00	7227.00	4500	20240430	-35.67	1611	20241209	79.70	4400	-34.20	20250120	2355	22.93	20250102	4500	-35.67	20240430	1611	79.70	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
25	20250226	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-45	5	-1.50	6925245	2327	0.98	2995	3045	2945	3890	2100	2995	2976.04	0.00	-1580	3235	3115	2970	2850	2705	3175	2910	63	895	500	1790	5	1	12577506	371	-1.51	0.41	12	0.02	-1954.00	7227.00	4500	20240430	-34.44	1611	20241209	83.12	4400	-32.95	20250120	2355	25.27	20250102	4500	-34.44	20240430	1611	83.12	20241209	0.37	N	028080	500	62 억	0	N	N	N	N
26	20250225	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	45	2	1.53	700306765	235861	136.69	2950	3090	2825	3835	2065	2950	2969.15	0.14	-24678	3126	3037	2881	2792	2636	3082	2837	63	885	500	1770	5	1	12577506	377	-1.53	0.41	12	1.88	-1954.00	7227.00	4500	20240430	-33.44	1611	20241209	85.91	4400	-31.93	20250120	2355	27.18	20250102	4500	-33.44	20240430	1611	85.91	20241209	0.36	N	028080	500	62 억	17235	N	N	N	N
27	20250225	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-20	5	-0.68	649250930	218785	126.80	2950	3090	2825	3835	2065	2950	2967.53	0.14	-20609	3126	3037	2881	2792	2636	3082	2837	63	885	500	1770	5	1	12577506	369	-1.50	0.41	12	1.74	-1954.00	7227.00	4500	20240430	-34.89	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	17235	N	N	N	N
28	20250225	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-60	5	-2.03	621535560	209232	121.26	2950	3090	2825	3835	2065	2950	2970.56	0.14	-17510	3126	3037	2881	2792	2636	3082	2837	63	885	500	1770	5	1	12577506	363	-1.48	0.40	12	1.66	-1954.00	7227.00	4500	20240430	-35.78	1611	20241209	79.39	4400	-34.32	20250120	2355	22.72	20250102	4500	-35.78	20240430	1611	79.39	20241209	0.36	N	028080	500	62 억	17235	N	N	N	N
29	20250225	130411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-75	5	-2.54	598175100	201165	116.58	2950	3090	2825	3835	2065	2950	2973.55	0.14	-18964	3126	3037	2881	2792	2636	3082	2837	63	885	500	1770	5	1	12577506	362	-1.47	0.40	12	1.60	-1954.00	7227.00	4500	20240430	-36.11	1611	20241209	78.46	4400	-34.66	20250120	2355	22.08	20250102	4500	-36.11	20240430	1611	78.46	20241209	0.36	N	028080	500	62 억	17235	N	N	N	N
30	20250225	120409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-70	5	-2.37	545581205	182832	105.96	2950	3090	2870	3835	2065	2950	2984.06	0.14	-14959	3126	3037	2881	2792	2636	3082	2837	63	885	500	1770	5	1	12577506	362	-1.47	0.40	12	1.45	-1954.00	7227.00	4500	20240430	-36.00	1611	20241209	78.77	4400	-34.55	20250120	2355	22.29	20250102	4500	-36.00	20240430	1611	78.77	20241209	0.36	N	028080	500	62 억	17235	N	N	N	N
31	20250225	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-70	5	-2.37	523333385	175109	101.48	2950	3090	2880	3835	2065	2950	2988.62	0.14	-12678	3126	3037	2881	2792	2636	3082	2837	63	885	500	1770	5	1	12577506	362	-1.47	0.40	12	1.39	-1954.00	7227.00	4500	20240430	-36.00	1611	20241209	78.77	4400	-34.55	20250120	2355	22.29	20250102	4500	-36.00	20240430	1611	78.77	20241209	0.36	N	028080	500	62 억	17235	N	N	N	N
32	20250225	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-30	5	-1.02	473480575	157955	91.54	2950	3090	2910	3835	2065	2950	2997.57	0.14	-10108	3126	3037	2881	2792	2636	3082	2837	63	885	500	1770	5	1	12577506	367	-1.49	0.40	12	1.26	-1954.00	7227.00	4500	20240430	-35.11	1611	20241209	81.25	4400	-33.64	20250120	2355	23.99	20250102	4500	-35.11	20240430	1611	81.25	20241209	0.36	N	028080	500	62 억	17235	N	N	N	N
33	20250225	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	15	2	0.51	54018820	18167	10.53	2950	3010	2925	3835	2065	2950	2973.46	0.14	-3731	3126	3037	2881	2792	2636	3082	2837	63	885	500	1770	5	1	12577506	373	-1.52	0.41	12	0.14	-1954.00	7227.00	4500	20240430	-34.11	1611	20241209	84.05	4400	-32.61	20250120	2355	25.90	20250102	4500	-34.11	20240430	1611	84.05	20241209	0.36	N	028080	500	62 억	17235	N	N	N	N
34	20250224	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	110	2	3.87	495528645	170411	198.96	2820	2970	2725	3690	1990	2840	2907.84	0.16	-1914	2940	2890	2795	2745	2650	2915	2770	63	850	500	1700	5	1	12577506	371	-1.51	0.41	12	1.35	-1954.00	7227.00	4500	20240430	-34.44	1611	20241209	83.12	4400	-32.95	20250120	2355	25.27	20250102	4500	-34.44	20240430	1611	83.12	20241209	0.39	N	028080	500	62 억	19660	N	N	N	N
35	20250224	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	95	2	3.35	459758240	158265	184.78	2820	2970	2725	3690	1990	2840	2904.99	0.16	1385	2940	2890	2795	2745	2650	2915	2770	63	850	500	1700	5	1	12577506	369	-1.50	0.41	12	1.26	-1954.00	7227.00	4500	20240430	-34.78	1611	20241209	82.18	4400	-33.30	20250120	2355	24.63	20250102	4500	-34.78	20240430	1611	82.18	20241209	0.39	N	028080	500	62 억	19660	N	N	N	N
36	20250224	140407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	100	2	3.52	411782090	141944	165.73	2820	2970	2725	3690	1990	2840	2901.02	0.16	2403	2940	2890	2795	2745	2650	2915	2770	63	850	500	1700	5	1	12577506	370	-1.50	0.41	12	1.13	-1954.00	7227.00	4500	20240430	-34.67	1611	20241209	82.50	4400	-33.18	20250120	2355	24.84	20250102	4500	-34.67	20240430	1611	82.50	20241209	0.39	N	028080	500	62 억	19660	N	N	N	N
37	20250224	130407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	100	2	3.52	381854935	131752	153.83	2820	2970	2725	3690	1990	2840	2898.29	0.16	2653	2940	2890	2795	2745	2650	2915	2770	63	850	500	1700	5	1	12577506	370	-1.50	0.41	12	1.05	-1954.00	7227.00	4500	20240430	-34.67	1611	20241209	82.50	4400	-33.18	20250120	2355	24.84	20250102	4500	-34.67	20240430	1611	82.50	20241209	0.39	N	028080	500	62 억	19660	N	N	N	N
38	20250224	120406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	55	2	1.94	270217860	93685	109.38	2820	2970	2725	3690	1990	2840	2884.32	0.16	2431	2940	2890	2795	2745	2650	2915	2770	63	850	500	1700	5	1	12577506	364	-1.48	0.40	12	0.74	-1954.00	7227.00	4500	20240430	-35.67	1611	20241209	79.70	4400	-34.20	20250120	2355	22.93	20250102	4500	-35.67	20240430	1611	79.70	20241209	0.39	N	028080	500	62 억	19660	N	N	N	N
39	20250224	110405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	50	2	1.76	114118945	40202	46.94	2820	2890	2725	3690	1990	2840	2838.64	0.16	5153	2940	2890	2795	2745	2650	2915	2770	63	850	500	1700	5	1	12577506	363	-1.48	0.40	12	0.32	-1954.00	7227.00	4500	20240430	-35.78	1611	20241209	79.39	4400	-34.32	20250120	2355	22.72	20250102	4500	-35.78	20240430	1611	79.39	20241209	0.39	N	028080	500	62 억	19660	N	N	N	N
40	20250224	100404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-30	5	-1.06	38112915	13630	15.91	2820	2820	2725	3690	1990	2840	2796.25	0.16	4677	2940	2890	2795	2745	2650	2915	2770	63	850	500	1700	5	1	12577506	353	-1.44	0.39	12	0.11	-1954.00	7227.00	4500	20240430	-37.56	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.39	N	028080	500	62 억	19660	N	N	N	N
41	20250224	090407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-35	5	-1.23	5043395	1810	2.11	2820	2820	2725	3690	1990	2840	2786.41	0.16	-672	2940	2890	2795	2745	2650	2915	2770	63	850	500	1700	5	1	12577506	353	-1.44	0.39	12	0.01	-1954.00	7227.00	4500	20240430	-37.67	1611	20241209	74.12	4400	-36.25	20250120	2355	19.11	20250102	4500	-37.67	20240430	1611	74.12	20241209	0.39	N	028080	500	62 억	19660	N	N	N	N
42	20250221	160405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	105	2	3.84	234264880	83742	98.58	2735	2845	2700	3555	1915	2735	2797.27	0.04	14976	2875	2805	2765	2695	2655	2785	2675	63	820	500	1640	5	1	12577506	357	-1.45	0.39	12	0.67	-1954.00	7227.00	4500	20240430	-36.89	1611	20241209	76.29	4400	-35.45	20250120	2355	20.59	20250102	4500	-36.89	20240430	1611	76.29	20241209	0.36	N	028080	500	62 억	4964	N	N	N	N
43	20250221	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	100	2	3.66	218264820	78093	91.93	2735	2840	2700	3555	1915	2735	2794.93	0.04	15435	2875	2805	2765	2695	2655	2785	2675	63	820	500	1640	5	1	12577506	357	-1.45	0.39	12	0.62	-1954.00	7227.00	4500	20240430	-37.00	1611	20241209	75.98	4400	-35.57	20250120	2355	20.38	20250102	4500	-37.00	20240430	1611	75.98	20241209	0.36	N	028080	500	62 억	4964	N	N	N	N
44	20250221	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	65	2	2.38	190327150	68166	80.24	2735	2840	2700	3555	1915	2735	2792.11	0.04	12337	2875	2805	2765	2695	2655	2785	2675	63	820	500	1640	5	1	12577506	352	-1.43	0.39	12	0.54	-1954.00	7227.00	4500	20240430	-37.78	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	4964	N	N	N	N
45	20250221	130404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	65	2	2.38	178965930	64097	75.45	2735	2840	2700	3555	1915	2735	2792.11	0.04	13090	2875	2805	2765	2695	2655	2785	2675	63	820	500	1640	5	1	12577506	352	-1.43	0.39	12	0.51	-1954.00	7227.00	4500	20240430	-37.78	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	4964	N	N	N	N
46	20250221	120406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	65	2	2.38	165306120	59203	69.69	2735	2840	2700	3555	1915	2735	2792.19	0.04	11440	2875	2805	2765	2695	2655	2785	2675	63	820	500	1640	5	1	12577506	352	-1.43	0.39	12	0.47	-1954.00	7227.00	4500	20240430	-37.78	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	4964	N	N	N	N
47	20250221	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	75	2	2.74	146206230	52403	61.69	2735	2840	2700	3555	1915	2735	2790.04	0.04	10998	2875	2805	2765	2695	2655	2785	2675	63	820	500	1640	5	1	12577506	353	-1.44	0.39	12	0.42	-1954.00	7227.00	4500	20240430	-37.56	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	4964	N	N	N	N
48	20250221	100404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	25	2	0.91	31903980	11676	13.74	2735	2775	2700	3555	1915	2735	2732.44	0.04	2097	2875	2805	2765	2695	2655	2785	2675	63	820	500	1640	5	1	12577506	347	-1.41	0.38	12	0.09	-1954.00	7227.00	4500	20240430	-38.67	1611	20241209	71.32	4400	-37.27	20250120	2355	17.20	20250102	4500	-38.67	20240430	1611	71.32	20241209	0.36	N	028080	500	62 억	4964	N	N	N	N
49	20250221	090405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-30	5	-1.10	8466205	3128	3.68	2735	2735	2700	3555	1915	2735	2706.59	0.04	-336	2875	2805	2765	2695	2655	2785	2675	63	820	500	1640	5	1	12577506	340	-1.38	0.37	12	0.02	-1954.00	7227.00	4500	20240430	-39.89	1611	20241209	67.91	4400	-38.52	20250120	2355	14.86	20250102	4500	-39.89	20240430	1611	67.91	20241209	0.36	N	028080	500	62 억	4964	N	N	N	N
50	20250220	160404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-100	5	-3.53	234040350	84806	142.72	2835	2835	2725	3685	1985	2835	2759.73	0.16	-15443	2938	2886	2838	2786	2738	2862	2762	63	850	500	1700	5	1	12577506	344	-1.40	0.38	12	0.67	-1954.00	7227.00	4500	20240430	-39.22	1611	20241209	69.77	4400	-37.84	20250120	2355	16.14	20250102	4500	-39.22	20240430	1611	69.77	20241209	0.36	N	028080	500	62 억	20722	N	N	N	N
51	20250220	150404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-85	5	-3.00	215557955	78056	131.36	2835	2835	2725	3685	1985	2835	2761.58	0.16	-14600	2938	2886	2838	2786	2738	2862	2762	63	850	500	1700	5	1	12577506	346	-1.41	0.38	12	0.62	-1954.00	7227.00	4500	20240430	-38.89	1611	20241209	70.70	4400	-37.50	20250120	2355	16.77	20250102	4500	-38.89	20240430	1611	70.70	20241209	0.36	N	028080	500	62 억	20722	N	N	N	N
52	20250220	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-90	5	-3.17	206132995	74615	125.57	2835	2835	2725	3685	1985	2835	2762.62	0.16	-12882	2938	2886	2838	2786	2738	2862	2762	63	850	500	1700	5	1	12577506	345	-1.40	0.38	12	0.59	-1954.00	7227.00	4500	20240430	-39.00	1611	20241209	70.39	4400	-37.61	20250120	2355	16.56	20250102	4500	-39.00	20240430	1611	70.39	20241209	0.36	N	028080	500	62 억	20722	N	N	N	N
53	20250220	130403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-70	5	-2.47	196621795	71159	119.75	2835	2835	2725	3685	1985	2835	2763.13	0.16	-11213	2938	2886	2838	2786	2738	2862	2762	63	850	500	1700	5	1	12577506	348	-1.42	0.38	12	0.57	-1954.00	7227.00	4500	20240430	-38.56	1611	20241209	71.63	4400	-37.16	20250120	2355	17.41	20250102	4500	-38.56	20240430	1611	71.63	20241209	0.36	N	028080	500	62 억	20722	N	N	N	N
54	20250220	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-70	5	-2.47	189803230	68695	115.60	2835	2835	2725	3685	1985	2835	2762.98	0.16	-10052	2938	2886	2838	2786	2738	2862	2762	63	850	500	1700	5	1	12577506	348	-1.42	0.38	12	0.55	-1954.00	7227.00	4500	20240430	-38.56	1611	20241209	71.63	4400	-37.16	20250120	2355	17.41	20250102	4500	-38.56	20240430	1611	71.63	20241209	0.36	N	028080	500	62 억	20722	N	N	N	N
55	20250220	110403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-105	5	-3.70	181209830	65566	110.34	2835	2835	2725	3685	1985	2835	2763.78	0.16	-11018	2938	2886	2838	2786	2738	2862	2762	63	850	500	1700	5	1	12577506	343	-1.40	0.38	12	0.52	-1954.00	7227.00	4500	20240430	-39.33	1611	20241209	69.46	4400	-37.95	20250120	2355	15.92	20250102	4500	-39.33	20240430	1611	69.46	20241209	0.36	N	028080	500	62 억	20722	N	N	N	N
56	20250220	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-110	5	-3.88	147103840	53090	89.34	2835	2835	2725	3685	1985	2835	2770.84	0.16	-12683	2938	2886	2838	2786	2738	2862	2762	63	850	500	1700	5	1	12577506	343	-1.39	0.38	12	0.42	-1954.00	7227.00	4500	20240430	-39.44	1611	20241209	69.15	4400	-38.07	20250120	2355	15.71	20250102	4500	-39.44	20240430	1611	69.15	20241209	0.36	N	028080	500	62 억	20722	N	N	N	N
57	20250220	090404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-20	5	-0.71	4535535	1607	2.70	2835	2835	2815	3685	1985	2835	2822.36	0.16	-252	2938	2886	2838	2786	2738	2862	2762	63	850	500	1700	5	1	12577506	354	-1.44	0.39	12	0.01	-1954.00	7227.00	4500	20240430	-37.44	1611	20241209	74.74	4400	-36.02	20250120	2355	19.53	20250102	4500	-37.44	20240430	1611	74.74	20241209	0.36	N	028080	500	62 억	20722	N	N	N	N
58	20250219	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	15	2	0.53	166245635	58980	77.05	2890	2890	2790	3665	1975	2820	2818.48	0.17	-4860	2926	2872	2821	2767	2716	2900	2795	63	845	500	1690	5	1	12577506	357	-1.45	0.39	12	0.47	-1954.00	7227.00	4500	20240430	-37.00	1611	20241209	75.98	4400	-35.57	20250120	2355	20.38	20250102	4500	-37.00	20240430	1611	75.98	20241209	0.36	N	028080	500	62 억	20994	N	N	N	N
59	20250219	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	0	3	0.00	144347915	51239	66.94	2890	2890	2790	3665	1975	2820	2817.15	0.17	-4159	2926	2872	2821	2767	2716	2900	2795	63	845	500	1690	5	1	12577506	355	-1.44	0.39	12	0.41	-1954.00	7227.00	4500	20240430	-37.33	1611	20241209	75.05	4400	-35.91	20250120	2355	19.75	20250102	4500	-37.33	20240430	1611	75.05	20241209	0.36	N	028080	500	62 억	20994	N	N	N	N
60	20250219	140401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	10	2	0.35	141042325	50070	65.41	2890	2890	2790	3665	1975	2820	2816.90	0.17	-3311	2926	2872	2821	2767	2716	2900	2795	63	845	500	1690	5	1	12577506	356	-1.45	0.39	12	0.40	-1954.00	7227.00	4500	20240430	-37.11	1611	20241209	75.67	4400	-35.68	20250120	2355	20.17	20250102	4500	-37.11	20240430	1611	75.67	20241209	0.36	N	028080	500	62 억	20994	N	N	N	N
61	20250219	130401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	0	3	0.00	124090345	44064	57.57	2890	2890	2790	3665	1975	2820	2816.14	0.17	-6034	2926	2872	2821	2767	2716	2900	2795	63	845	500	1690	5	1	12577506	355	-1.44	0.39	12	0.35	-1954.00	7227.00	4500	20240430	-37.33	1611	20241209	75.05	4400	-35.91	20250120	2355	19.75	20250102	4500	-37.33	20240430	1611	75.05	20241209	0.36	N	028080	500	62 억	20994	N	N	N	N
62	20250219	120401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-15	5	-0.53	113849845	40426	52.81	2890	2890	2790	3665	1975	2820	2816.25	0.17	-5653	2926	2872	2821	2767	2716	2900	2795	63	845	500	1690	5	1	12577506	353	-1.44	0.39	12	0.32	-1954.00	7227.00	4500	20240430	-37.67	1611	20241209	74.12	4400	-36.25	20250120	2355	19.11	20250102	4500	-37.67	20240430	1611	74.12	20241209	0.36	N	028080	500	62 억	20994	N	N	N	N
63	20250219	110402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-15	5	-0.53	100229230	35564	46.46	2890	2890	2790	3665	1975	2820	2818.28	0.17	-4987	2926	2872	2821	2767	2716	2900	2795	63	845	500	1690	5	1	12577506	353	-1.44	0.39	12	0.28	-1954.00	7227.00	4500	20240430	-37.67	1611	20241209	74.12	4400	-36.25	20250120	2355	19.11	20250102	4500	-37.67	20240430	1611	74.12	20241209	0.36	N	028080	500	62 억	20994	N	N	N	N
64	20250219	100401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-15	5	-0.53	62506990	22095	28.87	2890	2890	2805	3665	1975	2820	2829.01	0.17	-2712	2926	2872	2821	2767	2716	2900	2795	63	845	500	1690	5	1	12577506	353	-1.44	0.39	12	0.18	-1954.00	7227.00	4500	20240430	-37.67	1611	20241209	74.12	4400	-36.25	20250120	2355	19.11	20250102	4500	-37.67	20240430	1611	74.12	20241209	0.36	N	028080	500	62 억	20994	N	N	N	N
65	20250219	090403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	15	2	0.53	14253765	4962	6.48	2890	2890	2835	3665	1975	2820	2872.58	0.17	-995	2926	2872	2821	2767	2716	2900	2795	63	845	500	1690	5	1	12577506	357	-1.45	0.39	12	0.04	-1954.00	7227.00	4500	20240430	-37.00	1611	20241209	75.98	4400	-35.57	20250120	2355	20.38	20250102	4500	-37.00	20240430	1611	75.98	20241209	0.36	N	028080	500	62 억	20994	N	N	N	N
66	20250218	160401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-5	5	-0.18	213308615	75925	138.85	2780	2875	2770	3670	1980	2825	2809.25	0.07	10518	2935	2880	2830	2775	2725	2907	2802	63	845	500	1690	5	1	12577506	355	-1.44	0.39	12	0.60	-1954.00	7227.00	4700	20240205	-40.00	1611	20241209	75.05	4400	-35.91	20250120	2355	19.75	20250102	4500	-37.33	20240430	1611	75.05	20241209	0.36	N	028080	500	62 억	9028	N	N	N	N
67	20250218	150402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	30	2	1.06	183978865	65539	119.85	2780	2875	2770	3670	1980	2825	2807.17	0.07	9432	2935	2880	2830	2775	2725	2907	2802	63	845	500	1690	5	1	12577506	359	-1.46	0.40	12	0.52	-1954.00	7227.00	4700	20240205	-39.26	1611	20241209	77.22	4400	-35.11	20250120	2355	21.23	20250102	4500	-36.56	20240430	1611	77.22	20241209	0.36	N	028080	500	62 억	9028	N	N	N	N
68	20250218	140401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	0	3	0.00	154172875	55011	100.60	2780	2875	2770	3670	1980	2825	2802.58	0.07	9841	2935	2880	2830	2775	2725	2907	2802	63	845	500	1690	5	1	12577506	355	-1.45	0.39	12	0.44	-1954.00	7227.00	4700	20240205	-39.89	1611	20241209	75.36	4400	-35.80	20250120	2355	19.96	20250102	4500	-37.22	20240430	1611	75.36	20241209	0.36	N	028080	500	62 억	9028	N	N	N	N
69	20250218	130401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-15	5	-0.53	140557310	50190	91.79	2780	2875	2770	3670	1980	2825	2800.50	0.07	6641	2935	2880	2830	2775	2725	2907	2802	63	845	500	1690	5	1	12577506	353	-1.44	0.39	12	0.40	-1954.00	7227.00	4700	20240205	-40.21	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	9028	N	N	N	N
70	20250218	120401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-20	5	-0.71	120013400	42897	78.45	2780	2875	2770	3670	1980	2825	2797.71	0.07	1790	2935	2880	2830	2775	2725	2907	2802	63	845	500	1690	5	1	12577506	353	-1.44	0.39	12	0.34	-1954.00	7227.00	4700	20240205	-40.32	1611	20241209	74.12	4400	-36.25	20250120	2355	19.11	20250102	4500	-37.67	20240430	1611	74.12	20241209	0.36	N	028080	500	62 억	9028	N	N	N	N
71	20250218	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-45	5	-1.59	108346355	38719	70.81	2780	2875	2770	3670	1980	2825	2798.27	0.07	-309	2935	2880	2830	2775	2725	2907	2802	63	845	500	1690	5	1	12577506	350	-1.42	0.38	12	0.31	-1954.00	7227.00	4700	20240205	-40.85	1611	20241209	72.56	4400	-36.82	20250120	2355	18.05	20250102	4500	-38.22	20240430	1611	72.56	20241209	0.36	N	028080	500	62 억	9028	N	N	N	N
72	20250218	100401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-35	5	-1.24	68085375	24248	44.34	2780	2875	2780	3670	1980	2825	2807.88	0.07	304	2935	2880	2830	2775	2725	2907	2802	63	845	500	1690	5	1	12577506	351	-1.43	0.39	12	0.19	-1954.00	7227.00	4700	20240205	-40.64	1611	20241209	73.18	4400	-36.59	20250120	2355	18.47	20250102	4500	-38.00	20240430	1611	73.18	20241209	0.36	N	028080	500	62 억	9028	N	N	N	N
73	20250218	090401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	30	2	1.06	15071835	5407	9.89	2780	2875	2780	3670	1980	2825	2787.47	0.07	801	2935	2880	2830	2775	2725	2907	2802	63	845	500	1690	5	1	12577506	359	-1.46	0.40	12	0.04	-1954.00	7227.00	4700	20240205	-39.26	1611	20241209	77.22	4400	-35.11	20250120	2355	21.23	20250102	4500	-36.56	20240430	1611	77.22	20241209	0.36	N	028080	500	62 억	9028	N	N	N	N
74	20250217	160401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	40	2	1.44	153495250	54346	69.89	2785	2885	2780	3620	1950	2785	2824.41	0.02	5637	2948	2866	2808	2726	2668	2837	2697	63	835	500	1670	5	1	12577506	355	-1.45	0.39	12	0.43	-1954.00	7227.00	4700	20240205	-39.89	1611	20241209	75.36	4400	-35.80	20250120	2355	19.96	20250102	4500	-37.22	20240430	1611	75.36	20241209	0.36	N	028080	500	62 억	2124	N	N	N	N
75	20250217	150400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	35	2	1.26	151965540	53805	69.19	2785	2885	2780	3620	1950	2785	2824.38	0.02	5756	2948	2866	2808	2726	2668	2837	2697	63	835	500	1670	5	1	12577506	355	-1.44	0.39	12	0.43	-1954.00	7227.00	4700	20240205	-40.00	1611	20241209	75.05	4400	-35.91	20250120	2355	19.75	20250102	4500	-37.33	20240430	1611	75.05	20241209	0.36	N	028080	500	62 억	2124	N	N	N	N
76	20250217	140400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	30	2	1.08	125261610	44376	57.07	2785	2885	2780	3620	1950	2785	2822.73	0.02	5808	2948	2866	2808	2726	2668	2837	2697	63	835	500	1670	5	1	12577506	354	-1.44	0.39	12	0.35	-1954.00	7227.00	4700	20240205	-40.11	1611	20241209	74.74	4400	-36.02	20250120	2355	19.53	20250102	4500	-37.44	20240430	1611	74.74	20241209	0.36	N	028080	500	62 억	2124	N	N	N	N
77	20250217	130402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	25	2	0.90	103239115	36554	47.01	2785	2885	2780	3620	1950	2785	2824.29	0.02	9060	2948	2866	2808	2726	2668	2837	2697	63	835	500	1670	5	1	12577506	353	-1.44	0.39	12	0.29	-1954.00	7227.00	4700	20240205	-40.21	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	2124	N	N	N	N
78	20250217	120402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	45	2	1.62	91460315	32385	41.65	2785	2885	2780	3620	1950	2785	2824.16	0.02	10719	2948	2866	2808	2726	2668	2837	2697	63	835	500	1670	5	1	12577506	356	-1.45	0.39	12	0.26	-1954.00	7227.00	4700	20240205	-39.79	1611	20241209	75.67	4400	-35.68	20250120	2355	20.17	20250102	4500	-37.11	20240430	1611	75.67	20241209	0.36	N	028080	500	62 억	2124	N	N	N	N
79	20250217	110400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	35	2	1.26	81739375	28957	37.24	2785	2885	2780	3620	1950	2785	2822.78	0.02	9497	2948	2866	2808	2726	2668	2837	2697	63	835	500	1670	5	1	12577506	355	-1.44	0.39	12	0.23	-1954.00	7227.00	4700	20240205	-40.00	1611	20241209	75.05	4400	-35.91	20250120	2355	19.75	20250102	4500	-37.33	20240430	1611	75.05	20241209	0.36	N	028080	500	62 억	2124	N	N	N	N
80	20250217	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	25	2	0.90	73860450	26161	33.64	2785	2885	2780	3620	1950	2785	2823.30	0.02	8247	2948	2866	2808	2726	2668	2837	2697	63	835	500	1670	5	1	12577506	353	-1.44	0.39	12	0.21	-1954.00	7227.00	4700	20240205	-40.21	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	2124	N	N	N	N
81	20250217	090400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	35	2	1.26	7000240	2516	3.24	2785	2820	2780	3620	1950	2785	2782.29	0.02	-1732	2948	2866	2808	2726	2668	2837	2697	63	835	500	1670	5	1	12577506	355	-1.44	0.39	12	0.02	-1954.00	7227.00	4700	20240205	-40.00	1611	20241209	75.05	4400	-35.91	20250120	2355	19.75	20250102	4500	-37.33	20240430	1611	75.05	20241209	0.36	N	028080	500	62 억	2124	N	N	N	N
82	20250214	160358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-55	5	-1.94	217308260	77748	151.22	2890	2890	2750	3690	1990	2840	2795.03	0.03	-1397	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	350	-1.43	0.39	12	0.62	-1954.00	7227.00	5130	20240201	-45.71	1611	20241209	72.87	4400	-36.70	20250120	2355	18.26	20250102	4500	-38.11	20240430	1611	72.87	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
83	20250214	150358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-30	5	-1.06	204349590	73113	142.20	2890	2890	2750	3690	1990	2840	2794.98	0.03	-969	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	353	-1.44	0.39	12	0.58	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
84	20250214	140358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	-15	5	-0.53	168899550	60452	117.58	2890	2890	2750	3690	1990	2840	2793.94	0.03	-3701	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	355	-1.45	0.39	12	0.48	-1954.00	7227.00	5130	20240201	-44.93	1611	20241209	75.36	4400	-35.80	20250120	2355	19.96	20250102	4500	-37.22	20240430	1611	75.36	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
85	20250214	130359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-10	5	-0.35	132821230	47755	92.88	2890	2890	2750	3690	1990	2840	2781.31	0.03	-6720	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	356	-1.45	0.39	12	0.38	-1954.00	7227.00	5130	20240201	-44.83	1611	20241209	75.67	4400	-35.68	20250120	2355	20.17	20250102	4500	-37.11	20240430	1611	75.67	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
86	20250214	120358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-55	5	-1.94	105547495	38009	73.93	2890	2890	2750	3690	1990	2840	2776.91	0.03	-6362	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	350	-1.43	0.39	12	0.30	-1954.00	7227.00	5130	20240201	-45.71	1611	20241209	72.87	4400	-36.70	20250120	2355	18.26	20250102	4500	-38.11	20240430	1611	72.87	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
87	20250214	110357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-85	5	-2.99	85728130	30860	60.02	2890	2890	2750	3690	1990	2840	2777.97	0.03	-6336	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	347	-1.41	0.38	12	0.25	-1954.00	7227.00	5130	20240201	-46.30	1611	20241209	71.01	4400	-37.39	20250120	2355	16.99	20250102	4500	-38.78	20240430	1611	71.01	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
88	20250214	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-75	5	-2.64	56302910	20184	39.26	2890	2890	2765	3690	1990	2840	2789.48	0.03	201	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	348	-1.42	0.38	12	0.16	-1954.00	7227.00	5130	20240201	-46.10	1611	20241209	71.63	4400	-37.16	20250120	2355	17.41	20250102	4500	-38.56	20240430	1611	71.63	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
89	20250214	090359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	0	3	0.00	4180290	1489	2.90	2890	2890	2795	3690	1990	2840	2807.45	0.03	68	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	357	-1.45	0.39	12	0.01	-1954.00	7227.00	5130	20240201	-44.64	1611	20241209	76.29	4400	-35.45	20250120	2355	20.59	20250102	4500	-36.89	20240430	1611	76.29	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
90	20250213	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	30	2	1.07	145173855	51402	64.68	2750	2890	2750	3650	1970	2810	2824.22	0.04	-1230	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	357	-1.45	0.39	12	0.41	-1954.00	7227.00	5130	20240201	-44.64	1611	20241209	76.29	4400	-35.45	20250120	2355	20.59	20250102	4500	-36.89	20240430	1611	76.29	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
91	20250213	150355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	20	2	0.71	133580885	47330	59.56	2750	2890	2750	3650	1970	2810	2822.33	0.04	-2226	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	356	-1.45	0.39	12	0.38	-1954.00	7227.00	5130	20240201	-44.83	1611	20241209	75.67	4400	-35.68	20250120	2355	20.17	20250102	4500	-37.11	20240430	1611	75.67	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
92	20250213	140355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	45	2	1.60	126096550	44689	56.23	2750	2890	2750	3650	1970	2810	2821.65	0.04	-1268	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	359	-1.46	0.40	12	0.36	-1954.00	7227.00	5130	20240201	-44.35	1611	20241209	77.22	4400	-35.11	20250120	2355	21.23	20250102	4500	-36.56	20240430	1611	77.22	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
93	20250213	130356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	55	2	1.96	97606480	34761	43.74	2750	2880	2750	3650	1970	2810	2807.93	0.04	2320	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	360	-1.47	0.40	12	0.28	-1954.00	7227.00	5130	20240201	-44.15	1611	20241209	77.84	4400	-34.89	20250120	2355	21.66	20250102	4500	-36.33	20240430	1611	77.84	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
94	20250213	120356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	65	2	2.31	70108160	25116	31.60	2750	2880	2750	3650	1970	2810	2791.37	0.04	3443	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	362	-1.47	0.40	12	0.20	-1954.00	7227.00	5130	20240201	-43.96	1611	20241209	78.46	4400	-34.66	20250120	2355	22.08	20250102	4500	-36.11	20240430	1611	78.46	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
95	20250213	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-10	5	-0.36	48858650	17597	22.14	2750	2810	2750	3650	1970	2810	2776.53	0.04	3121	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	352	-1.43	0.39	12	0.14	-1954.00	7227.00	5130	20240201	-45.42	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
96	20250213	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-30	5	-1.07	42729310	15400	19.38	2750	2810	2750	3650	1970	2810	2774.63	0.04	3331	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	350	-1.42	0.38	12	0.12	-1954.00	7227.00	5130	20240201	-45.81	1611	20241209	72.56	4400	-36.82	20250120	2355	18.05	20250102	4500	-38.22	20240430	1611	72.56	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
97	20250213	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-30	5	-1.07	4841380	1758	2.21	2750	2785	2750	3650	1970	2810	2753.91	0.04	666	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	350	-1.42	0.38	12	0.01	-1954.00	7227.00	5130	20240201	-45.81	1611	20241209	72.56	4400	-36.82	20250120	2355	18.05	20250102	4500	-38.22	20240430	1611	72.56	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
98	20250212	160353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-60	5	-2.09	220579355	78795	119.19	2855	2900	2750	3730	2010	2870	2799.41	0.00	15587	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.63	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
99	20250212	150353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-60	5	-2.09	207732510	74216	112.27	2855	2900	2750	3730	2010	2870	2799.03	0.00	14633	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.59	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
100	20250212	140353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-70	5	-2.44	191816215	68545	103.69	2855	2900	2750	3730	2010	2870	2798.40	0.00	13075	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	352	-1.43	0.39	12	0.54	-1954.00	7227.00	5130	20240201	-45.42	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
101	20250212	130353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-55	5	-1.92	178169215	63665	96.31	2855	2900	2750	3730	2010	2870	2798.54	0.00	11439	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	354	-1.44	0.39	12	0.51	-1954.00	7227.00	5130	20240201	-45.13	1611	20241209	74.74	4400	-36.02	20250120	2355	19.53	20250102	4500	-37.44	20240430	1611	74.74	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
102	20250212	120353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-60	5	-2.09	159615630	57037	86.28	2855	2900	2750	3730	2010	2870	2798.46	0.00	11849	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.45	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
103	20250212	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-80	5	-2.79	145108870	51865	78.46	2855	2900	2750	3730	2010	2870	2797.82	0.00	10527	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	351	-1.43	0.39	12	0.41	-1954.00	7227.00	5130	20240201	-45.61	1611	20241209	73.18	4400	-36.59	20250120	2355	18.47	20250102	4500	-38.00	20240430	1611	73.18	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
104	20250212	100353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-60	5	-2.09	101132895	36070	54.56	2855	2900	2755	3730	2010	2870	2803.80	0.00	7500	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.29	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
105	20250212	090355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-5	5	-0.17	3704160	1294	1.96	2855	2900	2855	3730	2010	2870	2862.57	0.00	-575	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	360	-1.47	0.40	12	0.01	-1954.00	7227.00	5130	20240201	-44.15	1611	20241209	77.84	4400	-34.89	20250120	2355	21.66	20250102	4500	-36.33	20240430	1611	77.84	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
106	20250211	160353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-30	5	-1.03	189074360	65791	78.18	2925	2930	2840	3770	2030	2900	2873.86	0.00	-8315	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	361	-1.47	0.40	12	0.52	-1954.00	7227.00	5130	20240201	-44.05	1611	20241209	78.15	4400	-34.77	20250120	2355	21.87	20250102	4500	-36.22	20240430	1611	78.15	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
107	20250211	150352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-40	5	-1.38	160691870	55847	66.36	2925	2930	2840	3770	2030	2900	2877.36	0.00	-7110	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	360	-1.46	0.40	12	0.44	-1954.00	7227.00	5130	20240201	-44.25	1611	20241209	77.53	4400	-35.00	20250120	2355	21.44	20250102	4500	-36.44	20240430	1611	77.53	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
108	20250211	140354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-50	5	-1.72	135889480	47148	56.02	2925	2930	2850	3770	2030	2900	2882.19	0.00	-4857	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	358	-1.46	0.39	12	0.37	-1954.00	7227.00	5130	20240201	-44.44	1611	20241209	76.91	4400	-35.23	20250120	2355	21.02	20250102	4500	-36.67	20240430	1611	76.91	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
109	20250211	130351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-15	5	-0.52	97478385	33754	40.11	2925	2930	2865	3770	2030	2900	2887.91	0.00	1038	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	363	-1.48	0.40	12	0.27	-1954.00	7227.00	5130	20240201	-43.76	1611	20241209	79.08	4400	-34.43	20250120	2355	22.51	20250102	4500	-35.89	20240430	1611	79.08	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
110	20250211	120352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-5	5	-0.17	82390855	28541	33.91	2925	2930	2865	3770	2030	2900	2886.75	0.00	3571	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	364	-1.48	0.40	12	0.23	-1954.00	7227.00	5130	20240201	-43.57	1611	20241209	79.70	4400	-34.20	20250120	2355	22.93	20250102	4500	-35.67	20240430	1611	79.70	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
111	20250211	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-20	5	-0.69	73014785	25295	30.06	2925	2930	2865	3770	2030	2900	2886.53	0.00	4656	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	362	-1.47	0.40	12	0.20	-1954.00	7227.00	5130	20240201	-43.86	1611	20241209	78.77	4400	-34.55	20250120	2355	22.29	20250102	4500	-36.00	20240430	1611	78.77	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
112	20250211	100352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-15	5	-0.52	35265565	12174	14.47	2925	2930	2880	3770	2030	2900	2896.79	0.00	1463	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	363	-1.48	0.40	12	0.10	-1954.00	7227.00	5130	20240201	-43.76	1611	20241209	79.08	4400	-34.43	20250120	2355	22.51	20250102	4500	-35.89	20240430	1611	79.08	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
113	20250211	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-10	5	-0.34	4400060	1515	1.80	2925	2925	2890	3770	2030	2900	2904.33	0.00	-498	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	363	-1.48	0.40	12	0.01	-1954.00	7227.00	5130	20240201	-43.66	1611	20241209	79.39	4400	-34.32	20250120	2355	22.72	20250102	4500	-35.78	20240430	1611	79.39	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
114	20250210	160351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	70	2	2.47	241157640	84154	86.01	2835	2945	2745	3675	1985	2830	2865.67	0.00	14737	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	365	-1.48	0.40	12	0.67	-1954.00	7227.00	5130	20240201	-43.47	1611	20241209	80.01	4400	-34.09	20250120	2355	23.14	20250102	4500	-35.56	20240430	1611	80.01	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
115	20250210	150351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	70	2	2.47	212148620	74192	75.83	2835	2945	2745	3675	1985	2830	2859.45	0.00	9294	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	365	-1.48	0.40	12	0.59	-1954.00	7227.00	5130	20240201	-43.47	1611	20241209	80.01	4400	-34.09	20250120	2355	23.14	20250102	4500	-35.56	20240430	1611	80.01	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
116	20250210	140351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	75	2	2.65	197631560	69207	70.74	2835	2945	2745	3675	1985	2830	2855.66	0.00	10279	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	365	-1.49	0.40	12	0.55	-1954.00	7227.00	5130	20240201	-43.37	1611	20241209	80.32	4400	-33.98	20250120	2355	23.35	20250102	4500	-35.44	20240430	1611	80.32	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
117	20250210	130351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	100	2	3.53	168018745	59011	60.32	2835	2945	2745	3675	1985	2830	2847.24	0.00	8942	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	369	-1.50	0.41	12	0.47	-1954.00	7227.00	5130	20240201	-42.88	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
118	20250210	120349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	100	2	3.53	152286535	53639	54.82	2835	2945	2745	3675	1985	2830	2839.10	0.00	4490	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	369	-1.50	0.41	12	0.43	-1954.00	7227.00	5130	20240201	-42.88	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
119	20250210	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	45	2	1.59	113173990	40210	41.10	2835	2895	2745	3675	1985	2830	2814.57	0.00	3034	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	362	-1.47	0.40	12	0.32	-1954.00	7227.00	5130	20240201	-43.96	1611	20241209	78.46	4400	-34.66	20250120	2355	22.08	20250102	4500	-36.11	20240430	1611	78.46	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
120	20250210	100348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	30	2	1.06	86689980	30992	31.68	2835	2880	2745	3675	1985	2830	2797.17	0.00	2323	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	360	-1.46	0.40	12	0.25	-1954.00	7227.00	5130	20240201	-44.25	1611	20241209	77.53	4400	-35.00	20250120	2355	21.44	20250102	4500	-36.44	20240430	1611	77.53	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
121	20250210	090348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-30	5	-1.06	20496235	7286	7.45	2835	2835	2775	3675	1985	2830	2813.10	0.00	-2013	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	352	-1.43	0.39	12	0.06	-1954.00	7227.00	5130	20240201	-45.42	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
122	20250207	160345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-135	5	-4.55	281454685	97285	161.64	2965	2995	2825	3850	2080	2965	2893.22	0.00	-13726	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	356	-1.45	0.39	12	0.77	-1954.00	7227.00	5130	20240201	-44.83	1611	20241209	75.67	4400	-35.68	20250120	2355	20.17	20250102	4500	-37.11	20240430	1611	75.67	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
123	20250207	150347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-120	5	-4.05	260488445	89896	149.36	2965	2995	2840	3850	2080	2965	2897.66	0.00	-13164	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	358	-1.46	0.39	12	0.71	-1954.00	7227.00	5130	20240201	-44.54	1611	20241209	76.60	4400	-35.34	20250120	2355	20.81	20250102	4500	-36.78	20240430	1611	76.60	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
124	20250207	140345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-85	5	-2.87	197010440	67649	112.40	2965	2995	2865	3850	2080	2965	2912.24	0.00	-12338	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	362	-1.47	0.40	12	0.54	-1954.00	7227.00	5130	20240201	-43.86	1611	20241209	78.77	4400	-34.55	20250120	2355	22.29	20250102	4500	-36.00	20240430	1611	78.77	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
125	20250207	130345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-95	5	-3.20	164197290	56230	93.43	2965	2995	2870	3850	2080	2965	2920.10	0.00	-13427	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	361	-1.47	0.40	12	0.45	-1954.00	7227.00	5130	20240201	-44.05	1611	20241209	78.15	4400	-34.77	20250120	2355	21.87	20250102	4500	-36.22	20240430	1611	78.15	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
126	20250207	120345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-75	5	-2.53	137133205	46838	77.82	2965	2995	2885	3850	2080	2965	2927.82	0.00	-9865	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	363	-1.48	0.40	12	0.37	-1954.00	7227.00	5130	20240201	-43.66	1611	20241209	79.39	4400	-34.32	20250120	2355	22.72	20250102	4500	-35.78	20240430	1611	79.39	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
127	20250207	110344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-45	5	-1.52	118446600	40392	67.11	2965	2995	2885	3850	2080	2965	2932.43	0.00	-6346	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	367	-1.49	0.40	12	0.32	-1954.00	7227.00	5130	20240201	-43.08	1611	20241209	81.25	4400	-33.64	20250120	2355	23.99	20250102	4500	-35.11	20240430	1611	81.25	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
128	20250207	100344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-15	5	-0.51	89309565	30354	50.43	2965	2995	2885	3850	2080	2965	2942.27	0.00	-5860	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	371	-1.51	0.41	12	0.24	-1954.00	7227.00	5130	20240201	-42.50	1611	20241209	83.12	4400	-32.95	20250120	2355	25.27	20250102	4500	-34.44	20240430	1611	83.12	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
129	20250207	090347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-15	5	-0.51	39417820	13294	22.09	2965	2995	2950	3850	2080	2965	2965.08	0.00	-5218	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	371	-1.51	0.41	12	0.11	-1954.00	7227.00	5130	20240201	-42.50	1611	20241209	83.12	4400	-32.95	20250120	2355	25.27	20250102	4500	-34.44	20240430	1611	83.12	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
130	20250206	160338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	65	2	2.24	173423290	59112	48.45	2925	2980	2875	3770	2030	2900	2933.81	0.00	5504	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	373	-1.52	0.41	12	0.47	-1954.00	7227.00	5130	20240201	-42.20	1611	20241209	84.05	4400	-32.61	20250120	2355	25.90	20250102	4500	-34.11	20240430	1611	84.05	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
131	20250206	150339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	60	2	2.07	161588810	55116	45.18	2925	2980	2875	3770	2030	2900	2931.79	0.00	5811	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	372	-1.51	0.41	12	0.44	-1954.00	7227.00	5130	20240201	-42.30	1611	20241209	83.74	4400	-32.73	20250120	2355	25.69	20250102	4500	-34.22	20240430	1611	83.74	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
132	20250206	140341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	30	2	1.03	124773230	42594	34.91	2925	2980	2875	3770	2030	2900	2929.36	0.00	-3749	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	369	-1.50	0.41	12	0.34	-1954.00	7227.00	5130	20240201	-42.88	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
133	20250206	130339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	40	2	1.38	107262980	36636	30.03	2925	2980	2875	3770	2030	2900	2927.80	0.00	-4201	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	370	-1.50	0.41	12	0.29	-1954.00	7227.00	5130	20240201	-42.69	1611	20241209	82.50	4400	-33.18	20250120	2355	24.84	20250102	4500	-34.67	20240430	1611	82.50	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
134	20250206	120337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	50	2	1.72	83905770	28678	23.51	2925	2980	2875	3770	2030	2900	2925.79	0.00	1163	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	371	-1.51	0.41	12	0.23	-1954.00	7227.00	5130	20240201	-42.50	1611	20241209	83.12	4400	-32.95	20250120	2355	25.27	20250102	4500	-34.44	20240430	1611	83.12	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
135	20250206	110331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	40	2	1.38	68553800	23488	19.25	2925	2960	2875	3770	2030	2900	2918.67	0.00	953	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	370	-1.50	0.41	12	0.19	-1954.00	7227.00	5130	20240201	-42.69	1611	20241209	82.50	4400	-33.18	20250120	2355	24.84	20250102	4500	-34.67	20240430	1611	82.50	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
136	20250206	100338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	30	2	1.03	35454900	12194	10.00	2925	2935	2875	3770	2030	2900	2907.57	0.00	50	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	369	-1.50	0.41	12	0.10	-1954.00	7227.00	5130	20240201	-42.88	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
137	20250206	090339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	35	2	1.21	6487145	2225	1.82	2925	2935	2905	3770	2030	2900	2915.57	0.00	-704	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	369	-1.50	0.41	12	0.02	-1954.00	7227.00	5130	20240201	-42.79	1611	20241209	82.18	4400	-33.30	20250120	2355	24.63	20250102	4500	-34.78	20240430	1611	82.18	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
138	20250205	160335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-90	5	-3.01	359588635	121382	103.37	3045	3050	2840	3885	2095	2990	2962.46	0.00	-3654	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	365	-1.48	0.40	12	0.97	-1954.00	7227.00	5130	20240201	-43.47	1611	20241209	80.01	4400	-34.09	20250120	2355	23.14	20250102	4700	-38.30	20240205	1611	80.01	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
139	20250205	150336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-90	5	-3.01	340917280	114944	97.89	3045	3050	2840	3885	2095	2990	2965.94	0.00	-142	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	365	-1.48	0.40	12	0.91	-1954.00	7227.00	5130	20240201	-43.47	1611	20241209	80.01	4400	-34.09	20250120	2355	23.14	20250102	4700	-38.30	20240205	1611	80.01	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
140	20250205	140335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-20	5	-0.67	246703175	82720	70.45	3045	3050	2840	3885	2095	2990	2982.39	0.00	3967	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	374	-1.52	0.41	12	0.66	-1954.00	7227.00	5130	20240201	-42.11	1611	20241209	84.36	4400	-32.50	20250120	2355	26.11	20250102	4700	-36.81	20240205	1611	84.36	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
141	20250205	130336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-25	5	-0.84	221902705	74312	63.29	3045	3050	2840	3885	2095	2990	2986.10	0.00	4798	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	373	-1.52	0.41	12	0.59	-1954.00	7227.00	5130	20240201	-42.20	1611	20241209	84.05	4400	-32.61	20250120	2355	25.90	20250102	4700	-36.91	20240205	1611	84.05	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
142	20250205	120336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-5	5	-0.17	178383220	59656	50.81	3045	3050	2840	3885	2095	2990	2990.20	0.00	6262	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	375	-1.53	0.41	12	0.47	-1954.00	7227.00	5130	20240201	-41.81	1611	20241209	85.29	4400	-32.16	20250120	2355	26.75	20250102	4700	-36.49	20240205	1611	85.29	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
143	20250205	110335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	10	2	0.33	152836360	51085	43.51	3045	3050	2840	3885	2095	2990	2991.81	0.00	3087	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	377	-1.54	0.42	12	0.41	-1954.00	7227.00	5130	20240201	-41.52	1611	20241209	86.22	4400	-31.82	20250120	2355	27.39	20250102	4700	-36.17	20240205	1611	86.22	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
144	20250205	100337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	25	2	0.84	94380190	31652	26.96	3045	3045	2840	3885	2095	2990	2981.81	0.00	4177	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	379	-1.54	0.42	12	0.25	-1954.00	7227.00	5130	20240201	-41.23	1611	20241209	87.15	4400	-31.48	20250120	2355	28.03	20250102	4700	-35.85	20240205	1611	87.15	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
145	20250205	090341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-10	5	-0.33	30266425	10341	8.81	3045	3045	2840	3885	2095	2990	2926.84	0.00	2388	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	375	-1.53	0.41	12	0.08	-1954.00	7227.00	5130	20240201	-41.91	1611	20241209	84.98	4400	-32.27	20250120	2355	26.54	20250102	4700	-36.60	20240205	1611	84.98	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
146	20250204	160332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	85	2	2.93	347245550	115907	40.01	2895	3045	2895	3775	2035	2905	2995.91	0.00	9111	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	376	-1.53	0.41	12	0.92	-1954.00	7227.00	5130	20240201	-41.72	1611	20241209	85.60	4400	-32.05	20250120	2355	26.96	20250102	4700	-36.38	20240205	1611	85.60	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
147	20250204	150333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	75	2	2.58	339400660	113282	39.10	2895	3045	2895	3775	2035	2905	2996.07	0.00	9093	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	375	-1.53	0.41	12	0.90	-1954.00	7227.00	5130	20240201	-41.91	1611	20241209	84.98	4400	-32.27	20250120	2355	26.54	20250102	4700	-36.60	20240205	1611	84.98	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
148	20250204	140333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	90	2	3.10	316223000	105493	36.41	2895	3045	2895	3775	2035	2905	2997.57	0.00	9186	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	377	-1.53	0.41	12	0.84	-1954.00	7227.00	5130	20240201	-41.62	1611	20241209	85.91	4400	-31.93	20250120	2355	27.18	20250102	4700	-36.28	20240205	1611	85.91	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
149	20250204	130332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	120	2	4.13	251561390	83935	28.97	2895	3045	2895	3775	2035	2905	2997.10	0.00	16737	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	380	-1.55	0.42	12	0.67	-1954.00	7227.00	5130	20240201	-41.03	1611	20241209	87.77	4400	-31.25	20250120	2355	28.45	20250102	4700	-35.64	20240205	1611	87.77	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
150	20250204	120336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	95	2	3.27	226438040	75584	26.09	2895	3045	2895	3775	2035	2905	2995.85	0.00	10904	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	377	-1.54	0.42	12	0.60	-1954.00	7227.00	5130	20240201	-41.52	1611	20241209	86.22	4400	-31.82	20250120	2355	27.39	20250102	4700	-36.17	20240205	1611	86.22	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
151	20250204	110329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	105	2	3.61	207858010	69398	23.95	2895	3045	2895	3775	2035	2905	2995.16	0.00	8462	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	379	-1.54	0.42	12	0.55	-1954.00	7227.00	5130	20240201	-41.33	1611	20241209	86.84	4400	-31.59	20250120	2355	27.81	20250102	4700	-35.96	20240205	1611	86.84	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
152	20250204	100332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	95	2	3.27	151679275	50644	17.48	2895	3045	2895	3775	2035	2905	2995.01	0.00	10109	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	377	-1.54	0.42	12	0.40	-1954.00	7227.00	5130	20240201	-41.52	1611	20241209	86.22	4400	-31.82	20250120	2355	27.39	20250102	4700	-36.17	20240205	1611	86.22	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
153	20250204	090332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	95	2	3.27	24104735	8127	2.81	2895	3010	2895	3775	2035	2905	2966.01	0.00	1595	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	377	-1.54	0.42	12	0.06	-1954.00	7227.00	5130	20240201	-41.52	1611	20241209	86.22	4400	-31.82	20250120	2355	27.39	20250102	4700	-36.17	20240205	1611	86.22	20241209	0.43	N	028080	500	62 억	0	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History