KissMeData/089230/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

61 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	160744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	853	-46	5	-5.12	58868580	67953	282.27	894	904	841	1168	630	899	866.31	0.63	1472	907	902	894	889	881	905	892	219	269	1000	530	1	1	21882953	187	-0.47	0.54	12	0.31	-1808.00	1574.00	2995	20240229	-71.52	761	20241209	12.09	1276	-33.15	20250110	841	1.43	20250228	2995	-71.52	20240229	761	12.09	20241209	0.28	N	089230	1000	218 억	136910	N	N	N	N
3	20250228	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	870	-29	5	-3.23	54256646	62574	259.92	894	904	841	1168	630	899	867.08	0.63	3507	907	902	894	889	881	905	892	219	269	1000	530	1	1	21882953	190	-0.48	0.55	12	0.29	-1808.00	1574.00	2995	20240229	-70.95	761	20241209	14.32	1276	-31.82	20250110	841	3.45	20250228	2995	-70.95	20240229	761	14.32	20241209	0.28	N	089230	1000	218 억	136910	N	N	N	N
4	20250228	140749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	868	-31	5	-3.45	53049988	61185	254.15	894	904	841	1168	630	899	867.04	0.63	3513	907	902	894	889	881	905	892	219	269	1000	530	1	1	21882953	190	-0.48	0.55	12	0.28	-1808.00	1574.00	2995	20240229	-71.02	761	20241209	14.06	1276	-31.97	20250110	841	3.21	20250228	2995	-71.02	20240229	761	14.06	20241209	0.28	N	089230	1000	218 억	136910	N	N	N	N
5	20250228	130745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	862	-37	5	-4.12	37135090	42661	177.21	894	904	841	1168	630	899	870.47	0.63	5634	907	902	894	889	881	905	892	219	269	1000	530	1	1	21882953	189	-0.48	0.55	12	0.19	-1808.00	1574.00	2995	20240229	-71.22	761	20241209	13.27	1276	-32.45	20250110	841	2.50	20250228	2995	-71.22	20240229	761	13.27	20241209	0.28	N	089230	1000	218 억	136910	N	N	N	N
6	20250228	120742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	-9	5	-1.00	12161970	13571	56.37	894	904	885	1168	630	899	896.17	0.63	-1211	907	902	894	889	881	905	892	219	269	1000	530	1	1	21882953	195	-0.49	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	761	16.95	20241209	0.28	N	089230	1000	218 억	136910	N	N	N	N
7	20250228	110743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	1	2	0.11	5789055	6454	26.81	894	904	885	1168	630	899	896.97	0.63	-358	907	902	894	889	881	905	892	219	269	1000	530	1	1	21882953	197	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	761	18.27	20241209	0.28	N	089230	1000	218 억	136910	N	N	N	N
8	20250228	100741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-2	5	-0.22	3004086	3356	13.94	894	904	885	1168	630	899	895.14	0.63	-104	907	902	894	889	881	905	892	219	269	1000	530	1	1	21882953	196	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.05	761	20241209	17.87	1276	-29.70	20250110	854	5.04	20250122	2995	-70.05	20240229	761	17.87	20241209	0.28	N	089230	1000	218 억	136910	N	N	N	N
9	20250228	090744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-5	5	-0.56	559912	628	2.61	894	894	885	1168	630	899	891.58	0.63	-305	907	902	894	889	881	905	892	219	269	1000	530	1	1	21882953	196	-0.49	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.28	N	089230	1000	218 억	136910	N	N	N	N
10	20250227	160737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	3	2	0.33	21466817	24074	151.33	899	899	886	1164	628	896	891.69	0.64	-2754	922	909	892	879	862	915	885	219	268	1000	530	1	1	21882953	197	-0.50	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	761	18.13	20241209	0.28	N	089230	1000	218 억	139727	N	N	N	N
11	20250227	150736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	1	2	0.11	20375632	22860	143.70	899	899	886	1164	628	896	891.32	0.64	-2816	922	909	892	879	862	915	885	219	268	1000	530	1	1	21882953	196	-0.50	0.57	12	0.10	-1808.00	1574.00	2995	20240229	-70.05	761	20241209	17.87	1276	-29.70	20250110	854	5.04	20250122	2995	-70.05	20240229	761	17.87	20241209	0.28	N	089230	1000	218 억	139727	N	N	N	N
12	20250227	140739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	1	2	0.11	18747881	21047	132.30	899	899	886	1164	628	896	890.76	0.64	-2665	922	909	892	879	862	915	885	219	268	1000	530	1	1	21882953	196	-0.50	0.57	12	0.10	-1808.00	1574.00	2995	20240229	-70.05	761	20241209	17.87	1276	-29.70	20250110	854	5.04	20250122	2995	-70.05	20240229	761	17.87	20241209	0.28	N	089230	1000	218 억	139727	N	N	N	N
13	20250227	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	-1	5	-0.11	17525208	19681	123.72	899	899	886	1164	628	896	890.46	0.64	-2411	922	909	892	879	862	915	885	219	268	1000	530	1	1	21882953	196	-0.50	0.57	12	0.09	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	761	17.61	20241209	0.28	N	089230	1000	218 억	139727	N	N	N	N
14	20250227	120734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	0	3	0.00	14570535	16367	102.89	899	899	886	1164	628	896	890.24	0.64	-2640	922	909	892	879	862	915	885	219	268	1000	530	1	1	21882953	196	-0.50	0.57	12	0.07	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.28	N	089230	1000	218 억	139727	N	N	N	N
15	20250227	110740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	2	2	0.22	12412635	13939	87.62	899	899	887	1164	628	896	890.50	0.64	-2616	922	909	892	879	862	915	885	219	268	1000	530	1	1	21882953	197	-0.50	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	761	18.00	20241209	0.28	N	089230	1000	218 억	139727	N	N	N	N
16	20250227	100801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	-1	5	-0.11	1531110	1723	10.83	899	899	888	1164	628	896	888.63	0.64	-609	922	909	892	879	862	915	885	219	268	1000	530	1	1	21882953	196	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	761	17.61	20241209	0.28	N	089230	1000	218 억	139727	N	N	N	N
17	20250227	090803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	3	2	0.33	15283	17	0.11	899	899	899	1164	628	896	899.00	0.64	-2	922	909	892	879	862	915	885	219	268	1000	530	1	1	21882953	197	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	761	18.13	20241209	0.28	N	089230	1000	218 억	139727	N	N	N	N
18	20250226	160736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	11	2	1.24	14067031	15908	36.84	891	905	875	1150	620	885	884.27	0.64	-442	921	902	886	867	851	895	860	219	265	1000	530	1	1	21882953	196	-0.50	0.57	12	0.07	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.28	N	089230	1000	218 억	140346	N	N	N	N
19	20250226	150739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	14	2	1.58	12542082	14192	32.86	891	905	875	1150	620	885	883.74	0.64	-938	921	902	886	867	851	895	860	219	265	1000	530	1	1	21882953	197	-0.50	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	761	18.13	20241209	0.28	N	089230	1000	218 억	140346	N	N	N	N
20	20250226	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	2	2	0.23	9654788	10943	25.34	891	905	875	1150	620	885	882.28	0.64	-453	921	902	886	867	851	895	860	219	265	1000	530	1	1	21882953	194	-0.49	0.56	12	0.05	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.28	N	089230	1000	218 억	140346	N	N	N	N
21	20250226	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	0	3	0.00	9015834	10221	23.67	891	905	875	1150	620	885	882.09	0.64	-161	921	902	886	867	851	895	860	219	265	1000	530	1	1	21882953	194	-0.49	0.56	12	0.05	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.28	N	089230	1000	218 억	140346	N	N	N	N
22	20250226	120737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	875	-10	5	-1.13	8825563	10006	23.17	891	905	875	1150	620	885	882.03	0.64	38	921	902	886	867	851	895	860	219	265	1000	530	1	1	21882953	191	-0.48	0.56	12	0.05	-1808.00	1574.00	2995	20240229	-70.78	761	20241209	14.98	1276	-31.43	20250110	854	2.46	20250122	2995	-70.78	20240229	761	14.98	20241209	0.28	N	089230	1000	218 억	140346	N	N	N	N
23	20250226	110736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	0	3	0.00	3959070	4456	10.32	891	905	877	1150	620	885	888.48	0.64	-174	921	902	886	867	851	895	860	219	265	1000	530	1	1	21882953	194	-0.49	0.56	12	0.02	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.28	N	089230	1000	218 억	140346	N	N	N	N
24	20250226	100734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	0	3	0.00	2609630	2920	6.76	891	905	885	1150	620	885	893.71	0.64	-357	921	902	886	867	851	895	860	219	265	1000	530	1	1	21882953	194	-0.49	0.56	12	0.01	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.28	N	089230	1000	218 억	140346	N	N	N	N
25	20250226	090742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	19	2	2.15	1090606	1213	2.81	891	905	891	1150	620	885	899.10	0.64	-513	921	902	886	867	851	895	860	219	265	1000	530	1	1	21882953	198	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-69.82	761	20241209	18.79	1276	-29.15	20250110	854	5.85	20250122	2995	-69.82	20240229	761	18.79	20241209	0.28	N	089230	1000	218 억	140346	N	N	N	N
26	20250225	160731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-14	5	-1.56	38179853	43183	114.97	905	905	870	1168	630	899	884.14	0.65	-1966	913	905	897	889	881	907	891	219	269	1000	530	1	1	21882953	194	-0.49	0.56	12	0.20	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.28	N	089230	1000	218 억	142431	N	N	N	N
27	20250225	150733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	879	-20	5	-2.22	24043931	27298	72.68	905	905	870	1168	630	899	880.79	0.65	-1346	913	905	897	889	881	907	891	219	269	1000	530	1	1	21882953	192	-0.49	0.56	12	0.12	-1808.00	1574.00	2995	20240229	-70.65	761	20241209	15.51	1276	-31.11	20250110	854	2.93	20250122	2995	-70.65	20240229	761	15.51	20241209	0.28	N	089230	1000	218 억	142431	N	N	N	N
28	20250225	140731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	879	-20	5	-2.22	18443246	20915	55.68	905	905	870	1168	630	899	881.82	0.65	-34	913	905	897	889	881	907	891	219	269	1000	530	1	1	21882953	192	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.65	761	20241209	15.51	1276	-31.11	20250110	854	2.93	20250122	2995	-70.65	20240229	761	15.51	20241209	0.28	N	089230	1000	218 억	142431	N	N	N	N
29	20250225	130734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	880	-19	5	-2.11	14805633	16751	44.60	905	905	871	1168	630	899	883.87	0.65	-793	913	905	897	889	881	907	891	219	269	1000	530	1	1	21882953	193	-0.49	0.56	12	0.08	-1808.00	1574.00	2995	20240229	-70.62	761	20241209	15.64	1276	-31.03	20250110	854	3.04	20250122	2995	-70.62	20240229	761	15.64	20241209	0.28	N	089230	1000	218 억	142431	N	N	N	N
30	20250225	120730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-2	5	-0.22	7473365	8412	22.40	905	905	879	1168	630	899	888.42	0.65	-865	913	905	897	889	881	907	891	219	269	1000	530	1	1	21882953	196	-0.50	0.57	12	0.04	-1808.00	1574.00	2995	20240229	-70.05	761	20241209	17.87	1276	-29.70	20250110	854	5.04	20250122	2995	-70.05	20240229	761	17.87	20241209	0.28	N	089230	1000	218 억	142431	N	N	N	N
31	20250225	110731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-2	5	-0.22	7368638	8295	22.08	905	905	879	1168	630	899	888.32	0.65	-754	913	905	897	889	881	907	891	219	269	1000	530	1	1	21882953	196	-0.50	0.57	12	0.04	-1808.00	1574.00	2995	20240229	-70.05	761	20241209	17.87	1276	-29.70	20250110	854	5.04	20250122	2995	-70.05	20240229	761	17.87	20241209	0.28	N	089230	1000	218 억	142431	N	N	N	N
32	20250225	100729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	-1	5	-0.11	2707790	3028	8.06	905	905	879	1168	630	899	894.25	0.65	-715	913	905	897	889	881	907	891	219	269	1000	530	1	1	21882953	197	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	761	18.00	20241209	0.28	N	089230	1000	218 억	142431	N	N	N	N
33	20250225	090735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	0	3	0.00	1185966	1319	3.51	905	905	899	1168	630	899	899.14	0.65	-519	913	905	897	889	881	907	891	219	269	1000	530	1	1	21882953	197	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	761	18.13	20241209	0.28	N	089230	1000	218 억	142431	N	N	N	N
34	20250224	160727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	10	2	1.12	33665759	37560	156.90	899	905	889	1155	623	889	896.32	0.68	-5163	915	902	895	882	875	898	878	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.17	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	761	18.13	20241209	0.28	N	089230	1000	218 억	147765	N	N	N	N
35	20250224	150725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	10	2	1.12	32567585	36334	151.78	899	905	889	1155	623	889	896.34	0.68	-5331	915	902	895	882	875	898	878	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.17	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	761	18.13	20241209	0.28	N	089230	1000	218 억	147765	N	N	N	N
36	20250224	140724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	11	2	1.24	32242083	35971	150.26	899	905	889	1155	623	889	896.34	0.68	-5111	915	902	895	882	875	898	878	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.16	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	761	18.27	20241209	0.28	N	089230	1000	218 억	147765	N	N	N	N
37	20250224	130726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	10	2	1.12	14322070	16011	66.88	899	905	889	1155	623	889	894.51	0.68	-1974	915	902	895	882	875	898	878	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.07	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	761	18.13	20241209	0.28	N	089230	1000	218 억	147765	N	N	N	N
38	20250224	120723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	11	2	1.24	13320630	14897	62.23	899	905	889	1155	623	889	894.18	0.68	-1479	915	902	895	882	875	898	878	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.07	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	761	18.27	20241209	0.28	N	089230	1000	218 억	147765	N	N	N	N
39	20250224	110721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	8	2	0.90	12256176	13710	57.27	899	905	889	1155	623	889	893.96	0.68	-1095	915	902	895	882	875	898	878	219	266	1000	530	1	1	21882953	196	-0.50	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-70.05	761	20241209	17.87	1276	-29.70	20250110	854	5.04	20250122	2995	-70.05	20240229	761	17.87	20241209	0.28	N	089230	1000	218 억	147765	N	N	N	N
40	20250224	100722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	11	2	1.24	6016252	6698	27.98	899	905	897	1155	623	889	898.22	0.68	-1092	915	902	895	882	875	898	878	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	761	18.27	20241209	0.28	N	089230	1000	218 억	147765	N	N	N	N
41	20250224	090728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	9	2	1.01	509683	567	2.37	899	899	898	1155	623	889	898.91	0.68	-50	915	902	895	882	875	898	878	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	761	18.00	20241209	0.28	N	089230	1000	218 억	147765	N	N	N	N
42	20250221	160720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	0	3	0.00	21504351	23938	76.88	908	908	888	1155	623	889	898.34	0.70	-5959	915	901	893	879	871	898	876	219	266	1000	530	1	1	21882953	195	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	761	16.82	20241209	0.29	N	089230	1000	218 억	153849	N	N	N	N
43	20250221	150723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	9	2	1.01	21345081	23760	76.31	908	908	888	1155	623	889	898.36	0.70	-6084	915	901	893	879	871	898	876	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	761	18.00	20241209	0.29	N	089230	1000	218 억	153849	N	N	N	N
44	20250221	140723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	12	2	1.35	17187221	19095	61.33	908	908	889	1155	623	889	900.09	0.70	-6468	915	901	893	879	871	898	876	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.09	-1808.00	1574.00	2995	20240229	-69.92	761	20241209	18.40	1276	-29.39	20250110	854	5.50	20250122	2995	-69.92	20240229	761	18.40	20241209	0.29	N	089230	1000	218 억	153849	N	N	N	N
45	20250221	130721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	13	2	1.46	16690770	18544	59.56	908	908	889	1155	623	889	900.06	0.70	-6469	915	901	893	879	871	898	876	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	854	5.62	20250122	2995	-69.88	20240229	761	18.53	20241209	0.29	N	089230	1000	218 억	153849	N	N	N	N
46	20250221	120723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	12	2	1.35	5546788	6177	19.84	908	908	889	1155	623	889	897.97	0.70	-79	915	901	893	879	871	898	876	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-69.92	761	20241209	18.40	1276	-29.39	20250110	854	5.50	20250122	2995	-69.92	20240229	761	18.40	20241209	0.29	N	089230	1000	218 억	153849	N	N	N	N
47	20250221	110719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	13	2	1.46	2809594	3141	10.09	908	908	889	1155	623	889	894.49	0.70	-55	915	901	893	879	871	898	876	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	854	5.62	20250122	2995	-69.88	20240229	761	18.53	20241209	0.29	N	089230	1000	218 억	153849	N	N	N	N
48	20250221	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	13	2	1.46	2160260	2411	7.74	908	908	889	1155	623	889	896.00	0.70	-202	915	901	893	879	871	898	876	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	854	5.62	20250122	2995	-69.88	20240229	761	18.53	20241209	0.29	N	089230	1000	218 억	153849	N	N	N	N
49	20250221	090722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	17	2	1.91	470144	518	1.66	908	908	906	1155	623	889	907.61	0.70	-100	915	901	893	879	871	898	876	219	266	1000	530	1	1	21882953	198	-0.50	0.58	12	0.00	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.29	N	089230	1000	218 억	153849	N	N	N	N
50	20250220	160717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	2	2	0.23	27826957	31136	112.66	899	907	885	1153	621	887	893.72	0.70	1510	895	890	883	878	871	887	875	219	266	1000	530	1	1	21882953	195	-0.49	0.56	12	0.14	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	761	16.82	20241209	0.29	N	089230	1000	218 억	152436	N	N	N	N
51	20250220	150719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	3	2	0.34	27595828	30876	111.72	899	907	885	1153	621	887	893.76	0.70	1426	895	890	883	878	871	887	875	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.14	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	761	16.95	20241209	0.29	N	089230	1000	218 억	152436	N	N	N	N
52	20250220	140720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	3	2	0.34	26711125	29881	108.12	899	907	885	1153	621	887	893.92	0.70	1500	895	890	883	878	871	887	875	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.14	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	761	16.95	20241209	0.29	N	089230	1000	218 억	152436	N	N	N	N
53	20250220	130718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	3	2	0.34	26577719	29731	107.58	899	907	885	1153	621	887	893.94	0.70	1547	895	890	883	878	871	887	875	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.14	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	761	16.95	20241209	0.29	N	089230	1000	218 억	152436	N	N	N	N
54	20250220	120718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	3	2	0.34	26425130	29559	106.96	899	907	885	1153	621	887	893.98	0.70	1550	895	890	883	878	871	887	875	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.14	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	761	16.95	20241209	0.29	N	089230	1000	218 억	152436	N	N	N	N
55	20250220	110718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	3	2	0.34	24603494	27511	99.55	899	907	886	1153	621	887	894.31	0.70	1600	895	890	883	878	871	887	875	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.13	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	761	16.95	20241209	0.29	N	089230	1000	218 억	152436	N	N	N	N
56	20250220	100717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	6	2	0.68	14009317	15592	56.42	899	907	887	1153	621	887	898.49	0.70	1130	895	890	883	878	871	887	875	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.07	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	761	17.35	20241209	0.29	N	089230	1000	218 억	152436	N	N	N	N
57	20250220	090722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	12	2	1.35	5325503	5920	21.42	899	907	896	1153	621	887	899.58	0.70	2125	895	890	883	878	871	887	875	219	266	1000	530	1	1	21882953	197	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	761	18.13	20241209	0.29	N	089230	1000	218 억	152436	N	N	N	N
58	20250219	160716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	11	2	1.26	24415001	27636	100.00	888	888	876	1138	614	876	883.45	0.63	1121	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.13	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
59	20250219	150718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	12	2	1.37	20703939	23409	84.70	888	888	876	1138	614	876	884.44	0.63	1082	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
60	20250219	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	12	2	1.37	17764798	20076	72.64	888	888	876	1138	614	876	884.88	0.63	1086	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.09	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
61	20250219	130715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	12	2	1.37	17716852	20022	72.45	888	888	876	1138	614	876	884.87	0.63	1117	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.09	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
62	20250219	120715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	883	7	2	0.80	4208149	4762	17.23	888	888	876	1138	614	876	883.69	0.63	-136	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	193	-0.49	0.56	12	0.02	-1808.00	1574.00	2995	20240229	-70.52	761	20241209	16.03	1276	-30.80	20250110	854	3.40	20250122	2995	-70.52	20240229	761	16.03	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
63	20250219	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	884	8	2	0.91	3037934	3438	12.44	888	888	876	1138	614	876	883.63	0.63	-136	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	193	-0.49	0.56	12	0.02	-1808.00	1574.00	2995	20240229	-70.48	761	20241209	16.16	1276	-30.72	20250110	854	3.51	20250122	2995	-70.48	20240229	761	16.16	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
64	20250219	100715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	9	2	1.03	486613	552	2.00	888	888	876	1138	614	876	881.55	0.63	-67	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.00	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
65	20250219	090717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	12	2	1.37	85248	96	0.35	888	888	888	1138	614	876	888.00	0.63	-62	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.00	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
66	20250218	160714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	876	-18	5	-2.01	24348498	27586	103.19	883	900	875	1162	626	894	882.65	0.64	-2291	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	192	-0.48	0.56	12	0.13	-1808.00	1574.00	2995	20240229	-70.75	761	20241209	15.11	1276	-31.35	20250110	854	2.58	20250122	2995	-70.75	20240229	761	15.11	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
67	20250218	150715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-9	5	-1.01	22346292	25302	94.65	883	900	875	1162	626	894	883.18	0.64	-2186	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.12	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
68	20250218	140715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	-7	5	-0.78	19979107	22600	84.54	883	900	875	1162	626	894	884.03	0.64	-2324	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
69	20250218	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-9	5	-1.01	19572426	22141	82.83	883	900	875	1162	626	894	883.99	0.64	-2022	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
70	20250218	120714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-9	5	-1.01	17679728	19985	74.76	883	900	875	1162	626	894	884.65	0.64	-2000	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.09	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
71	20250218	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	-6	5	-0.67	15962222	18030	67.45	883	900	875	1162	626	894	885.31	0.64	-1999	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.08	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
72	20250218	100713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	-5	5	-0.56	15569191	17587	65.79	883	900	875	1162	626	894	885.27	0.64	-1918	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	195	-0.49	0.56	12	0.08	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	761	16.82	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
73	20250218	090715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	4	2	0.45	1849443	2060	7.71	883	899	883	1162	626	894	897.79	0.64	-209	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	197	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	761	18.00	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
74	20250217	160713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-1	5	-0.11	23722365	26732	126.62	886	900	877	1163	627	895	887.41	0.64	-426	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	196	-0.49	0.57	12	0.12	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
75	20250217	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-1	5	-0.11	22764893	25661	121.55	886	900	877	1163	627	895	887.14	0.64	317	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	196	-0.49	0.57	12	0.12	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
76	20250217	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	-2	5	-0.22	20493474	23115	109.49	886	900	877	1163	627	895	886.59	0.64	1024	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	195	-0.49	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	761	17.35	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
77	20250217	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	0	3	0.00	19608319	22119	104.77	886	900	877	1163	627	895	886.49	0.64	559	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	196	-0.50	0.57	12	0.10	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	761	17.61	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
78	20250217	120714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-1	5	-0.11	19501797	22000	104.21	886	900	877	1163	627	895	886.45	0.64	559	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	196	-0.49	0.57	12	0.10	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
79	20250217	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	-8	5	-0.89	17970724	20285	96.08	886	900	877	1163	627	895	885.91	0.64	522	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.09	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
80	20250217	100710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	-5	5	-0.56	15312841	17299	81.94	886	895	877	1163	627	895	885.19	0.64	640	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	195	-0.49	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	761	16.95	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
81	20250217	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	-6	5	-0.67	1344214	1515	7.18	886	891	886	1163	627	895	887.27	0.64	855	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	195	-0.49	0.56	12	0.01	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	761	16.82	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
82	20250214	160708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	-11	5	-1.21	10079447	11295	114.59	901	901	885	1177	635	906	892.38	0.65	-2823	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.05	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	761	17.61	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
83	20250214	150707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	-20	5	-2.21	7402664	8292	84.12	901	901	886	1177	635	906	892.75	0.65	-1408	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	194	-0.49	0.56	12	0.04	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250122	2995	-70.42	20240229	761	16.43	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
84	20250214	140708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-9	5	-0.99	4961180	5551	56.32	901	901	891	1177	635	906	893.75	0.65	-1100	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.05	761	20241209	17.87	1276	-29.70	20250110	854	5.04	20250122	2995	-70.05	20240229	761	17.87	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
85	20250214	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-10	5	-1.10	4329531	4845	49.15	901	901	891	1177	635	906	893.61	0.65	-888	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
86	20250214	120708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	-13	5	-1.43	1724600	1927	19.55	901	901	893	1177	635	906	894.97	0.65	-724	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	195	-0.49	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	761	17.35	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
87	20250214	110704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-6	5	-0.66	980440	1094	11.10	901	901	893	1177	635	906	896.20	0.65	-733	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	197	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	761	18.27	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
88	20250214	100706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-10	5	-1.10	748216	835	8.47	901	901	894	1177	635	906	896.07	0.65	-663	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
89	20250214	090709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-6	5	-0.66	188851	210	2.13	901	901	899	1177	635	906	899.29	0.65	-209	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	197	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	761	18.27	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
90	20250213	160702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	0	3	0.00	8826720	9857	41.05	896	907	890	1177	635	906	895.48	0.65	-256	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.58	12	0.05	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
91	20250213	150702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	0	3	0.00	7772658	8691	36.19	896	907	890	1177	635	906	894.33	0.65	-307	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.58	12	0.04	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
92	20250213	140701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-3	5	-0.33	7040835	7881	32.82	896	907	890	1177	635	906	893.39	0.65	-303	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.57	12	0.04	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	761	18.66	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
93	20250213	130701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-3	5	-0.33	6769652	7580	31.57	896	907	890	1177	635	906	893.09	0.65	-290	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	761	18.66	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
94	20250213	120701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-10	5	-1.10	6210334	6957	28.97	896	907	890	1177	635	906	892.67	0.65	-292	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
95	20250213	110658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-12	5	-1.32	5730700	6421	26.74	896	907	890	1177	635	906	892.49	0.65	-22	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	196	-0.49	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
96	20250213	100702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-10	5	-1.10	4623885	5179	21.57	896	907	890	1177	635	906	892.81	0.65	164	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
97	20250213	090658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	1	2	0.11	16238	18	0.07	896	907	896	1177	635	906	902.11	0.65	-11	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.58	12	0.00	-1808.00	1574.00	2995	20240229	-69.72	761	20241209	19.19	1276	-28.92	20250110	854	6.21	20250122	2995	-69.72	20240229	761	19.19	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
98	20250212	160657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	-6	5	-0.66	21744254	24012	49.33	912	924	897	1185	639	912	905.56	0.69	-9144	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	198	-0.50	0.58	12	0.11	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
99	20250212	150656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	-10	5	-1.10	20902550	23082	47.42	912	924	897	1185	639	912	905.58	0.69	-9189	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	197	-0.50	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	854	5.62	20250122	2995	-69.88	20240229	761	18.53	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
100	20250212	140657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	-6	5	-0.66	15561253	17149	35.23	912	924	900	1185	639	912	907.41	0.69	-6487	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	198	-0.50	0.58	12	0.08	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
101	20250212	130659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-2	5	-0.22	14198012	15639	32.13	912	924	900	1185	639	912	907.86	0.69	-6289	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	199	-0.50	0.58	12	0.07	-1808.00	1574.00	2995	20240229	-69.62	761	20241209	19.58	1276	-28.68	20250110	854	6.56	20250122	2995	-69.62	20240229	761	19.58	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
102	20250212	120657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-2	5	-0.22	7770458	8590	17.65	912	924	900	1185	639	912	904.59	0.69	239	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	199	-0.50	0.58	12	0.04	-1808.00	1574.00	2995	20240229	-69.62	761	20241209	19.58	1276	-28.68	20250110	854	6.56	20250122	2995	-69.62	20240229	761	19.58	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
103	20250212	110655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	1	2	0.11	5202654	5746	11.80	912	924	900	1185	639	912	905.44	0.69	327	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	200	-0.50	0.58	12	0.03	-1808.00	1574.00	2995	20240229	-69.52	761	20241209	19.97	1276	-28.45	20250110	854	6.91	20250122	2995	-69.52	20240229	761	19.97	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
104	20250212	100653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-4	5	-0.44	3812946	4209	8.65	912	924	900	1185	639	912	905.90	0.69	544	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	199	-0.50	0.58	12	0.02	-1808.00	1574.00	2995	20240229	-69.68	761	20241209	19.32	1276	-28.84	20250110	854	6.32	20250122	2995	-69.68	20240229	761	19.32	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
105	20250212	090700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	12	2	1.32	458064	497	1.02	912	924	912	1185	639	912	921.66	0.69	-477	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	202	-0.51	0.59	12	0.00	-1808.00	1574.00	2995	20240229	-69.15	761	20241209	21.42	1276	-27.59	20250110	854	8.20	20250122	2995	-69.15	20240229	761	21.42	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
106	20250211	160658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	9	2	1.00	44561867	48678	156.26	882	929	882	1173	633	903	915.44	0.63	14372	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	200	-0.50	0.58	12	0.22	-1808.00	1574.00	2995	20240229	-69.55	761	20241209	19.84	1276	-28.53	20250110	854	6.79	20250122	2995	-69.55	20240229	761	19.84	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
107	20250211	150657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	918	15	2	1.66	43487352	47500	152.48	882	929	882	1173	633	903	915.52	0.63	14368	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	201	-0.51	0.58	12	0.22	-1808.00	1574.00	2995	20240229	-69.35	761	20241209	20.63	1276	-28.06	20250110	854	7.49	20250122	2995	-69.35	20240229	761	20.63	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
108	20250211	140658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	17	2	1.88	42840932	46793	150.21	882	929	882	1173	633	903	915.54	0.63	14678	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	201	-0.51	0.58	12	0.21	-1808.00	1574.00	2995	20240229	-69.28	761	20241209	20.89	1276	-27.90	20250110	854	7.73	20250122	2995	-69.28	20240229	761	20.89	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
109	20250211	130657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	925	22	2	2.44	40522750	44265	142.10	882	929	882	1173	633	903	915.46	0.63	14684	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	202	-0.51	0.59	12	0.20	-1808.00	1574.00	2995	20240229	-69.12	761	20241209	21.55	1276	-27.51	20250110	854	8.31	20250122	2995	-69.12	20240229	761	21.55	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
110	20250211	120656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	10	2	1.11	20072698	22094	70.93	882	920	882	1173	633	903	908.51	0.63	-2340	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	200	-0.50	0.58	12	0.10	-1808.00	1574.00	2995	20240229	-69.52	761	20241209	19.97	1276	-28.45	20250110	854	6.91	20250122	2995	-69.52	20240229	761	19.97	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
111	20250211	110657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	10	2	1.11	17073553	18810	60.38	882	920	882	1173	633	903	907.68	0.63	-2599	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	200	-0.50	0.58	12	0.09	-1808.00	1574.00	2995	20240229	-69.52	761	20241209	19.97	1276	-28.45	20250110	854	6.91	20250122	2995	-69.52	20240229	761	19.97	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
112	20250211	100658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	6	2	0.66	6137182	6833	21.94	882	910	882	1173	633	903	898.17	0.63	-2870	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	199	-0.50	0.58	12	0.03	-1808.00	1574.00	2995	20240229	-69.65	761	20241209	19.45	1276	-28.76	20250110	854	6.44	20250122	2995	-69.65	20240229	761	19.45	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
113	20250211	090700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	2	2	0.22	831012	933	3.00	882	906	882	1173	633	903	890.69	0.63	-338	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	198	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-69.78	761	20241209	18.92	1276	-29.08	20250110	854	5.97	20250122	2995	-69.78	20240229	761	18.92	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
114	20250210	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	12	2	1.35	27488067	31136	352.38	879	906	876	1158	624	891	882.80	0.59	7588	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	198	-0.50	0.57	12	0.14	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	761	18.66	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
115	20250210	150653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	892	1	2	0.11	26211488	29707	336.20	879	906	876	1158	624	891	882.33	0.59	7397	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.14	-1808.00	1574.00	2995	20240229	-70.22	761	20241209	17.21	1276	-30.09	20250110	854	4.45	20250122	2995	-70.22	20240229	761	17.21	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
116	20250210	140652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	892	1	2	0.11	25262409	28643	324.16	879	906	876	1158	624	891	881.97	0.59	7360	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.13	-1808.00	1574.00	2995	20240229	-70.22	761	20241209	17.21	1276	-30.09	20250110	854	4.45	20250122	2995	-70.22	20240229	761	17.21	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
117	20250210	130654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	7	2	0.79	25074324	28432	321.77	879	906	876	1158	624	891	881.91	0.59	7237	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	197	-0.50	0.57	12	0.13	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	761	18.00	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
118	20250210	120651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	12	2	1.35	24953006	28296	320.24	879	906	876	1158	624	891	881.86	0.59	7232	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	198	-0.50	0.57	12	0.13	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	761	18.66	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
119	20250210	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	-5	5	-0.56	24933199	28274	319.99	879	906	876	1158	624	891	881.84	0.59	7253	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	194	-0.49	0.56	12	0.13	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250122	2995	-70.42	20240229	761	16.43	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
120	20250210	100649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	-4	5	-0.45	20616016	23399	264.81	879	903	876	1158	624	891	881.06	0.59	6912	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	194	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
121	20250210	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	10	2	1.12	5169038	5811	65.77	879	903	879	1158	624	891	889.53	0.59	-5005	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	197	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-69.92	761	20241209	18.40	1276	-29.39	20250110	854	5.50	20250122	2995	-69.92	20240229	761	18.40	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
122	20250207	160642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	891	1	2	0.11	7850952	8836	19.14	907	907	878	1157	623	890	888.52	0.60	-1879	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.04	-1808.00	1574.00	2995	20240229	-70.25	761	20241209	17.08	1276	-30.17	20250110	854	4.33	20250122	2995	-70.25	20240229	215	314.42	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
123	20250207	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	8	2	0.90	7659247	8621	18.67	907	907	878	1157	623	890	888.44	0.60	-1690	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	197	-0.50	0.57	12	0.04	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	215	317.67	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
124	20250207	140642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	4	2	0.45	5138283	5790	12.54	907	907	878	1157	623	890	887.44	0.60	-1181	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	196	-0.49	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	215	315.81	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
125	20250207	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	4	2	0.45	4960502	5591	12.11	907	907	878	1157	623	890	887.23	0.60	-1109	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	196	-0.49	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	215	315.81	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
126	20250207	120642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	892	2	2	0.22	3712358	4180	9.05	907	907	880	1157	623	890	888.12	0.60	-1138	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.22	761	20241209	17.21	1276	-30.09	20250110	854	4.45	20250122	2995	-70.22	20240229	215	314.88	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
127	20250207	110640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	0	3	0.00	2925979	3300	7.15	907	907	880	1157	623	890	886.66	0.60	-367	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
128	20250207	100641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	0	3	0.00	2886879	3256	7.05	907	907	880	1157	623	890	886.63	0.60	-324	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
129	20250207	090645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	15	2	1.69	1351632	1518	3.29	907	907	890	1157	623	890	890.40	0.60	-7	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	198	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-69.78	761	20241209	18.92	1276	-29.08	20250110	854	5.97	20250122	2995	-69.78	20240229	215	320.93	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
130	20250206	160625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	1	2	0.11	41325081	46172	108.99	907	907	880	1155	623	889	895.02	0.63	-5317	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.21	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
131	20250206	150628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	4	2	0.45	40214877	44927	106.05	907	907	880	1155	623	889	895.12	0.63	-4868	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.21	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	215	315.35	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
132	20250206	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	-1	5	-0.11	36057136	40264	95.04	907	907	880	1155	623	889	895.52	0.63	-4595	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	194	-0.49	0.56	12	0.18	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	215	313.02	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
133	20250206	130627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	6	2	0.67	35331052	39449	93.12	907	907	880	1155	623	889	895.61	0.63	-4299	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	196	-0.50	0.57	12	0.18	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	215	316.28	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
134	20250206	120624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	7	2	0.79	35125688	39219	92.58	907	907	880	1155	623	889	895.63	0.63	-4199	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	196	-0.50	0.57	12	0.18	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	215	316.74	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
135	20250206	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	4	2	0.45	30909778	34495	81.43	907	907	880	1155	623	889	896.07	0.63	-4015	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.16	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	215	315.35	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
136	20250206	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	14	2	1.57	11735520	13065	30.84	907	907	880	1155	623	889	898.24	0.63	-2513	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	198	-0.50	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	215	320.00	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
137	20250206	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	1	2	0.11	1023895	1135	2.68	907	907	890	1155	623	889	902.11	0.63	-948	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
138	20250205	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	3	2	0.34	37820154	42363	174.78	880	906	880	1151	621	886	892.76	0.63	-1693	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	195	-0.49	0.56	12	0.19	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	215	313.49	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
139	20250205	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	9	2	1.02	35758891	40049	165.23	880	906	880	1151	621	886	892.88	0.63	-1755	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	196	-0.50	0.57	12	0.18	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	215	316.28	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
140	20250205	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	10	2	1.13	21264952	23682	97.71	880	906	880	1151	621	886	897.94	0.63	-1963	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	196	-0.50	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	215	316.74	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
141	20250205	130621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	16	2	1.81	18026085	20055	82.74	880	906	880	1151	621	886	898.83	0.63	-2738	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	197	-0.50	0.57	12	0.09	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	854	5.62	20250122	2995	-69.88	20240229	215	319.53	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
142	20250205	120622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	13	2	1.47	16574074	18442	76.09	880	906	880	1151	621	886	898.71	0.63	-3093	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	197	-0.50	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	215	318.14	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
143	20250205	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	18	2	2.03	15853842	17639	72.77	880	906	880	1151	621	886	898.79	0.63	-3330	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	198	-0.50	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-69.82	761	20241209	18.79	1276	-29.15	20250110	854	5.85	20250122	2995	-69.82	20240229	215	320.47	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
144	20250205	100627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	12	2	1.35	3599647	4027	16.61	880	906	880	1151	621	886	893.88	0.63	-2521	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	197	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	215	317.67	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
145	20250205	090630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	20	2	2.26	911319	1035	4.27	880	906	880	1151	621	886	880.50	0.63	54	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	198	-0.50	0.58	12	0.00	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	215	321.40	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
146	20250204	160609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	32	2	3.75	21411712	24238	59.76	854	900	854	1110	598	854	883.39	0.62	2690	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	194	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250204	2995	-70.42	20240229	215	312.09	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
147	20250204	150616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	32	2	3.75	20336222	23023	56.77	854	900	854	1110	598	854	883.30	0.62	3640	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	194	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250204	2995	-70.42	20240229	215	312.09	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
148	20250204	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	884	30	2	3.51	19249050	21794	53.74	854	900	854	1110	598	854	883.23	0.62	4425	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	193	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.48	761	20241209	16.16	1276	-30.72	20250110	854	3.51	20250204	2995	-70.48	20240229	215	311.16	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
149	20250204	130616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	32	2	3.75	18972225	21481	52.96	854	900	854	1110	598	854	883.21	0.62	4660	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	194	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250204	2995	-70.42	20240229	215	312.09	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
150	20250204	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	45	2	5.27	18046067	20435	50.38	854	900	854	1110	598	854	883.10	0.62	4777	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	197	-0.50	0.57	12	0.09	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250204	2995	-69.98	20240229	215	318.14	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
151	20250204	110608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	44	2	5.15	15712761	17837	43.98	854	900	854	1110	598	854	880.91	0.62	5400	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	197	-0.50	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250204	2995	-70.02	20240229	215	317.67	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
152	20250204	100613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	39	2	4.57	11754950	13402	33.04	854	899	854	1110	598	854	877.10	0.62	6268	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	195	-0.49	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250204	2995	-70.18	20240229	215	315.35	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
153	20250204	090613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	878	24	2	2.81	2340301	2716	6.70	854	878	854	1110	598	854	861.67	0.62	1524	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	192	-0.49	0.56	12	0.01	-1808.00	1574.00	2995	20240229	-70.68	761	20241209	15.37	1276	-31.19	20250110	854	2.81	20250204	2995	-70.68	20240229	215	308.37	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History