KissMeData/201490/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	-17	5	-0.97	116462185	67272	149.73	1750	1751	1695	2280	1228	1754	1731.17	0.17	160	1768	1760	1750	1742	1732	1765	1747	156	526	500	1220	1	1	30390092	528	6.98	0.41	12	0.22	249.00	4191.00	3200	20240219	-45.72	1610	20241209	7.89	1888	-8.00	20250117	1688	2.90	20250218	3020	-42.48	20240304	1610	7.89	20241209	4.42	N	201490	500	156 억	52813	N	N	N	N
3	20250228	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1722	-32	5	-1.82	103276069	59649	132.77	1750	1751	1695	2280	1228	1754	1731.40	0.17	300	1768	1760	1750	1742	1732	1765	1747	156	526	500	1220	1	1	30390092	523	6.92	0.41	12	0.20	249.00	4191.00	3200	20240219	-46.19	1610	20241209	6.96	1888	-8.79	20250117	1688	2.01	20250218	3020	-42.98	20240304	1610	6.96	20241209	4.42	N	201490	500	156 억	52813	N	N	N	N
4	20250228	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	-23	5	-1.31	84625810	48818	108.66	1750	1751	1695	2280	1228	1754	1733.50	0.17	672	1768	1760	1750	1742	1732	1765	1747	156	526	500	1220	1	1	30390092	526	6.95	0.41	12	0.16	249.00	4191.00	3200	20240219	-45.91	1610	20241209	7.52	1888	-8.32	20250117	1688	2.55	20250218	3020	-42.68	20240304	1610	7.52	20241209	4.42	N	201490	500	156 억	52813	N	N	N	N
5	20250228	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1727	-27	5	-1.54	77023626	44442	98.92	1750	1751	1695	2280	1228	1754	1733.13	0.17	922	1768	1760	1750	1742	1732	1765	1747	156	526	500	1220	1	1	30390092	525	6.94	0.41	12	0.15	249.00	4191.00	3200	20240219	-46.03	1610	20241209	7.27	1888	-8.53	20250117	1688	2.31	20250218	3020	-42.81	20240304	1610	7.27	20241209	4.42	N	201490	500	156 억	52813	N	N	N	N
6	20250228	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1733	-21	5	-1.20	68096185	39271	87.41	1750	1751	1695	2280	1228	1754	1734.01	0.17	758	1768	1760	1750	1742	1732	1765	1747	156	526	500	1220	1	1	30390092	527	6.96	0.41	12	0.13	249.00	4191.00	3200	20240219	-45.84	1610	20241209	7.64	1888	-8.21	20250117	1688	2.67	20250218	3020	-42.62	20240304	1610	7.64	20241209	4.42	N	201490	500	156 억	52813	N	N	N	N
7	20250228	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-16	5	-0.91	67370879	38853	86.48	1750	1751	1695	2280	1228	1754	1733.99	0.17	790	1768	1760	1750	1742	1732	1765	1747	156	526	500	1220	1	1	30390092	528	6.98	0.41	12	0.13	249.00	4191.00	3200	20240219	-45.69	1610	20241209	7.95	1888	-7.94	20250117	1688	2.96	20250218	3020	-42.45	20240304	1610	7.95	20241209	4.42	N	201490	500	156 억	52813	N	N	N	N
8	20250228	101011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1741	-13	5	-0.74	32534458	18658	41.53	1750	1751	1734	2280	1228	1754	1743.73	0.17	-722	1768	1760	1750	1742	1732	1765	1747	156	526	500	1220	1	1	30390092	529	6.99	0.42	12	0.06	249.00	4191.00	3200	20240219	-45.59	1610	20241209	8.14	1888	-7.79	20250117	1688	3.14	20250218	3020	-42.35	20240304	1610	8.14	20241209	4.42	N	201490	500	156 억	52813	N	N	N	N
9	20250228	091015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-14	5	-0.80	2850529	1637	3.64	1750	1750	1739	2280	1228	1754	1741.31	0.17	-1459	1768	1760	1750	1742	1732	1765	1747	156	526	500	1220	1	1	30390092	529	6.99	0.42	12	0.01	249.00	4191.00	3200	20240219	-45.62	1610	20241209	8.07	1888	-7.84	20250117	1688	3.08	20250218	3020	-42.38	20240304	1610	8.07	20241209	4.42	N	201490	500	156 억	52813	N	N	N	N
10	20250227	161004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1754	1	2	0.06	78486236	44884	87.58	1743	1758	1740	2275	1228	1753	1748.27	0.18	-2499	1771	1762	1745	1736	1719	1766	1740	156	522	500	1220	1	1	30390092	533	7.04	0.42	12	0.15	249.00	4191.00	3200	20240219	-45.19	1610	20241209	8.94	1888	-7.10	20250117	1688	3.91	20250218	3020	-41.92	20240304	1610	8.94	20241209	4.41	N	201490	500	156 억	54952	N	N	N	N
11	20250227	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1754	1	2	0.06	66757240	38197	74.53	1743	1758	1740	2275	1228	1753	1747.71	0.18	-2153	1771	1762	1745	1736	1719	1766	1740	156	522	500	1220	1	1	30390092	533	7.04	0.42	12	0.13	249.00	4191.00	3200	20240219	-45.19	1610	20241209	8.94	1888	-7.10	20250117	1688	3.91	20250218	3020	-41.92	20240304	1610	8.94	20241209	4.41	N	201490	500	156 억	54952	N	N	N	N
12	20250227	141007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	2	2	0.11	58774324	33633	65.63	1743	1758	1740	2275	1228	1753	1747.52	0.18	-1822	1771	1762	1745	1736	1719	1766	1740	156	522	500	1220	1	1	30390092	533	7.05	0.42	12	0.11	249.00	4191.00	3200	20240219	-45.16	1610	20241209	9.01	1888	-7.04	20250117	1688	3.97	20250218	3020	-41.89	20240304	1610	9.01	20241209	4.41	N	201490	500	156 억	54952	N	N	N	N
13	20250227	131005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1754	1	2	0.06	51670933	29578	57.72	1743	1758	1740	2275	1228	1753	1746.94	0.18	-1095	1771	1762	1745	1736	1719	1766	1740	156	522	500	1220	1	1	30390092	533	7.04	0.42	12	0.10	249.00	4191.00	3200	20240219	-45.19	1610	20241209	8.94	1888	-7.10	20250117	1688	3.91	20250218	3020	-41.92	20240304	1610	8.94	20241209	4.41	N	201490	500	156 억	54952	N	N	N	N
14	20250227	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	-3	5	-0.17	49425263	28296	55.21	1743	1758	1740	2275	1228	1753	1746.72	0.18	-635	1771	1762	1745	1736	1719	1766	1740	156	522	500	1220	1	1	30390092	532	7.03	0.42	12	0.09	249.00	4191.00	3200	20240219	-45.31	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	3020	-42.05	20240304	1610	8.70	20241209	4.41	N	201490	500	156 억	54952	N	N	N	N
15	20250227	111010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	-8	5	-0.46	45043453	25795	50.33	1743	1758	1740	2275	1228	1753	1746.21	0.18	-140	1771	1762	1745	1736	1719	1766	1740	156	522	500	1220	1	1	30390092	530	7.01	0.42	12	0.08	249.00	4191.00	3200	20240219	-45.47	1610	20241209	8.39	1888	-7.57	20250117	1688	3.38	20250218	3020	-42.22	20240304	1610	8.39	20241209	4.41	N	201490	500	156 억	54952	N	N	N	N
16	20250227	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	-7	5	-0.40	25888081	14846	28.97	1743	1758	1740	2275	1228	1753	1743.77	0.18	31	1771	1762	1745	1736	1719	1766	1740	156	522	500	1220	1	1	30390092	531	7.01	0.42	12	0.05	249.00	4191.00	3200	20240219	-45.44	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	3020	-42.19	20240304	1610	8.45	20241209	4.41	N	201490	500	156 억	54952	N	N	N	N
17	20250227	091044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	2	2	0.11	10829278	6208	12.11	1743	1755	1743	2275	1228	1753	1744.41	0.18	-425	1771	1762	1745	1736	1719	1766	1740	156	522	500	1220	1	1	30390092	533	7.05	0.42	12	0.02	249.00	4191.00	3200	20240219	-45.16	1610	20241209	9.01	1888	-7.04	20250117	1688	3.97	20250218	3020	-41.89	20240304	1610	9.01	20241209	4.41	N	201490	500	156 억	54952	N	N	N	N
18	20250226	161004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1753	7	2	0.40	89393471	51198	127.85	1732	1754	1728	2265	1223	1746	1745.97	0.17	2140	1766	1756	1740	1730	1714	1761	1735	156	519	500	1220	1	1	30390092	533	7.04	0.42	12	0.17	249.00	4191.00	3200	20240219	-45.22	1610	20241209	8.88	1888	-7.15	20250117	1688	3.85	20250218	3020	-41.95	20240226	1610	8.88	20241209	4.40	N	201490	500	156 억	52812	N	N	N	N
19	20250226	151008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	4	2	0.23	77843516	44599	111.37	1732	1754	1728	2265	1223	1746	1745.41	0.17	1230	1766	1756	1740	1730	1714	1761	1735	156	519	500	1220	1	1	30390092	532	7.03	0.42	12	0.15	249.00	4191.00	3200	20240219	-45.31	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	3020	-42.05	20240226	1610	8.70	20241209	4.40	N	201490	500	156 억	52812	N	N	N	N
20	20250226	141007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1742	-4	5	-0.23	54407302	31192	77.89	1732	1754	1728	2265	1223	1746	1744.27	0.17	810	1766	1756	1740	1730	1714	1761	1735	156	519	500	1220	1	1	30390092	529	7.00	0.42	12	0.10	249.00	4191.00	3200	20240219	-45.56	1610	20241209	8.20	1888	-7.73	20250117	1688	3.20	20250218	3020	-42.32	20240226	1610	8.20	20241209	4.40	N	201490	500	156 억	52812	N	N	N	N
21	20250226	131004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-8	5	-0.46	40058545	22990	57.41	1732	1754	1728	2265	1223	1746	1742.43	0.17	2774	1766	1756	1740	1730	1714	1761	1735	156	519	500	1220	1	1	30390092	528	6.98	0.41	12	0.08	249.00	4191.00	3200	20240219	-45.69	1610	20241209	7.95	1888	-7.94	20250117	1688	2.96	20250218	3020	-42.45	20240226	1610	7.95	20241209	4.40	N	201490	500	156 억	52812	N	N	N	N
22	20250226	121005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1751	5	2	0.29	34363013	19708	49.21	1732	1754	1728	2265	1223	1746	1743.61	0.17	2420	1766	1756	1740	1730	1714	1761	1735	156	519	500	1220	1	1	30390092	532	7.03	0.42	12	0.06	249.00	4191.00	3200	20240219	-45.28	1610	20241209	8.76	1888	-7.26	20250117	1688	3.73	20250218	3020	-42.02	20240226	1610	8.76	20241209	4.40	N	201490	500	156 억	52812	N	N	N	N
23	20250226	111003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1752	6	2	0.34	26803103	15376	38.40	1732	1754	1728	2265	1223	1746	1743.18	0.17	1741	1766	1756	1740	1730	1714	1761	1735	156	519	500	1220	1	1	30390092	532	7.04	0.42	12	0.05	249.00	4191.00	3200	20240219	-45.25	1610	20241209	8.82	1888	-7.20	20250117	1688	3.79	20250218	3020	-41.99	20240226	1610	8.82	20241209	4.40	N	201490	500	156 억	52812	N	N	N	N
24	20250226	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1754	8	2	0.46	18857623	10831	27.05	1732	1754	1728	2265	1223	1746	1741.08	0.17	83	1766	1756	1740	1730	1714	1761	1735	156	519	500	1220	1	1	30390092	533	7.04	0.42	12	0.04	249.00	4191.00	3200	20240219	-45.19	1610	20241209	8.94	1888	-7.10	20250117	1688	3.91	20250218	3020	-41.92	20240226	1610	8.94	20241209	4.40	N	201490	500	156 억	52812	N	N	N	N
25	20250226	091011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	0	3	0.00	7697127	4442	11.09	1732	1746	1728	2265	1223	1746	1732.81	0.17	-11	1766	1756	1740	1730	1714	1761	1735	156	519	500	1220	1	1	30390092	531	7.01	0.42	12	0.01	249.00	4191.00	3200	20240219	-45.44	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	3020	-42.19	20240226	1610	8.45	20241209	4.40	N	201490	500	156 억	52812	N	N	N	N
26	20250225	160957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	9	2	0.52	69319528	39827	43.03	1724	1750	1724	2255	1216	1737	1740.52	0.17	591	1761	1749	1728	1716	1695	1755	1722	156	518	500	1210	1	1	30390092	531	7.01	0.42	12	0.13	249.00	4191.00	3200	20240219	-45.44	1610	20241209	8.45	1888	-7.52	20250117	1688	3.44	20250218	3020	-42.19	20240226	1610	8.45	20241209	4.38	N	201490	500	156 억	52221	N	N	N	N
27	20250225	150957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	8	2	0.46	57222200	32895	35.54	1724	1750	1724	2255	1216	1737	1739.55	0.17	596	1761	1749	1728	1716	1695	1755	1722	156	518	500	1210	1	1	30390092	530	7.01	0.42	12	0.11	249.00	4191.00	3200	20240219	-45.47	1610	20241209	8.39	1888	-7.57	20250117	1688	3.38	20250218	3020	-42.22	20240226	1610	8.39	20241209	4.38	N	201490	500	156 억	52221	N	N	N	N
28	20250225	140955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	3	2	0.17	53085514	30522	32.97	1724	1750	1724	2255	1216	1737	1739.26	0.17	597	1761	1749	1728	1716	1695	1755	1722	156	518	500	1210	1	1	30390092	529	6.99	0.42	12	0.10	249.00	4191.00	3200	20240219	-45.62	1610	20241209	8.07	1888	-7.84	20250117	1688	3.08	20250218	3020	-42.38	20240226	1610	8.07	20241209	4.38	N	201490	500	156 억	52221	N	N	N	N
29	20250225	131001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	13	2	0.75	48836161	28090	30.35	1724	1750	1724	2255	1216	1737	1738.57	0.17	608	1761	1749	1728	1716	1695	1755	1722	156	518	500	1210	1	1	30390092	532	7.03	0.42	12	0.09	249.00	4191.00	3200	20240219	-45.31	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	3020	-42.05	20240226	1610	8.70	20241209	4.38	N	201490	500	156 억	52221	N	N	N	N
30	20250225	120958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1741	4	2	0.23	29620438	17072	18.44	1724	1745	1724	2255	1216	1737	1735.02	0.17	1572	1761	1749	1728	1716	1695	1755	1722	156	518	500	1210	1	1	30390092	529	6.99	0.42	12	0.06	249.00	4191.00	3200	20240219	-45.59	1610	20241209	8.14	1888	-7.79	20250117	1688	3.14	20250218	3020	-42.35	20240226	1610	8.14	20241209	4.38	N	201490	500	156 억	52221	N	N	N	N
31	20250225	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	1	2	0.06	19603933	11303	12.21	1724	1740	1724	2255	1216	1737	1734.38	0.17	1245	1761	1749	1728	1716	1695	1755	1722	156	518	500	1210	1	1	30390092	528	6.98	0.41	12	0.04	249.00	4191.00	3200	20240219	-45.69	1610	20241209	7.95	1888	-7.94	20250117	1688	2.96	20250218	3020	-42.45	20240226	1610	7.95	20241209	4.38	N	201490	500	156 억	52221	N	N	N	N
32	20250225	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	0	3	0.00	9866340	5693	6.15	1724	1737	1724	2255	1216	1737	1732.99	0.17	0	1761	1749	1728	1716	1695	1755	1722	156	518	500	1210	1	1	30390092	528	6.98	0.41	12	0.02	249.00	4191.00	3200	20240219	-45.72	1610	20241209	7.89	1888	-8.00	20250117	1688	2.90	20250218	3020	-42.48	20240226	1610	7.89	20241209	4.38	N	201490	500	156 억	52221	N	N	N	N
33	20250225	091001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1736	-1	5	-0.06	2566814	1488	1.61	1724	1737	1724	2255	1216	1737	1724.15	0.17	0	1761	1749	1728	1716	1695	1755	1722	156	518	500	1210	1	1	30390092	528	6.97	0.41	12	0.00	249.00	4191.00	3200	20240219	-45.75	1610	20241209	7.83	1888	-8.05	20250117	1688	2.84	20250218	3020	-42.52	20240226	1610	7.83	20241209	4.38	N	201490	500	156 억	52221	N	N	N	N
34	20250224	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	-22	5	-1.25	157948098	91485	96.89	1733	1740	1707	2285	1232	1759	1726.08	0.19	-6181	1779	1768	1754	1743	1729	1762	1737	156	526	500	1230	1	1	30390092	528	6.98	0.41	12	0.30	249.00	4191.00	3200	20240219	-45.72	1610	20241209	7.89	1888	-8.00	20250117	1688	2.90	20250218	3020	-42.48	20240226	1610	7.89	20241209	4.44	N	201490	500	156 억	58402	N	N	N	N
35	20250224	150948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1732	-27	5	-1.53	142317688	82486	87.36	1733	1740	1707	2285	1232	1759	1725.36	0.19	-5606	1779	1768	1754	1743	1729	1762	1737	156	526	500	1230	1	1	30390092	526	6.96	0.41	12	0.27	249.00	4191.00	3200	20240219	-45.88	1610	20241209	7.58	1888	-8.26	20250117	1688	2.61	20250218	3020	-42.65	20240226	1610	7.58	20241209	4.44	N	201490	500	156 억	58402	N	N	N	N
36	20250224	140947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-21	5	-1.19	138956096	80549	85.31	1733	1740	1707	2285	1232	1759	1725.11	0.19	-6142	1779	1768	1754	1743	1729	1762	1737	156	526	500	1230	1	1	30390092	528	6.98	0.41	12	0.27	249.00	4191.00	3200	20240219	-45.69	1610	20241209	7.95	1888	-7.94	20250117	1688	2.96	20250218	3020	-42.45	20240226	1610	7.95	20241209	4.44	N	201490	500	156 억	58402	N	N	N	N
37	20250224	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1735	-24	5	-1.36	122482857	71061	75.26	1733	1740	1707	2285	1232	1759	1723.63	0.19	-5484	1779	1768	1754	1743	1729	1762	1737	156	526	500	1230	1	1	30390092	527	6.97	0.41	12	0.23	249.00	4191.00	3200	20240219	-45.78	1610	20241209	7.76	1888	-8.10	20250117	1688	2.78	20250218	3020	-42.55	20240226	1610	7.76	20241209	4.44	N	201490	500	156 억	58402	N	N	N	N
38	20250224	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1736	-23	5	-1.31	116500933	67598	71.59	1733	1740	1707	2285	1232	1759	1723.44	0.19	-7557	1779	1768	1754	1743	1729	1762	1737	156	526	500	1230	1	1	30390092	528	6.97	0.41	12	0.22	249.00	4191.00	3200	20240219	-45.75	1610	20241209	7.83	1888	-8.05	20250117	1688	2.84	20250218	3020	-42.52	20240226	1610	7.83	20241209	4.44	N	201490	500	156 억	58402	N	N	N	N
39	20250224	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1729	-30	5	-1.71	90440889	52548	55.65	1733	1740	1707	2285	1232	1759	1721.11	0.19	-5255	1779	1768	1754	1743	1729	1762	1737	156	526	500	1230	1	1	30390092	525	6.94	0.41	12	0.17	249.00	4191.00	3200	20240219	-45.97	1610	20241209	7.39	1888	-8.42	20250117	1688	2.43	20250218	3020	-42.75	20240226	1610	7.39	20241209	4.44	N	201490	500	156 억	58402	N	N	N	N
40	20250224	100944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	-25	5	-1.42	52067594	30170	31.95	1733	1740	1718	2285	1232	1759	1725.81	0.19	-5207	1779	1768	1754	1743	1729	1762	1737	156	526	500	1230	1	1	30390092	527	6.96	0.41	12	0.10	249.00	4191.00	3200	20240219	-45.81	1610	20241209	7.70	1888	-8.16	20250117	1688	2.73	20250218	3020	-42.58	20240226	1610	7.70	20241209	4.44	N	201490	500	156 억	58402	N	N	N	N
41	20250224	090951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1721	-38	5	-2.16	11767557	6808	7.21	1733	1740	1720	2285	1232	1759	1728.49	0.19	69	1779	1768	1754	1743	1729	1762	1737	156	526	500	1230	1	1	30390092	523	6.91	0.41	12	0.02	249.00	4191.00	3200	20240219	-46.22	1610	20241209	6.89	1888	-8.85	20250117	1688	1.95	20250218	3020	-43.01	20240226	1610	6.89	20241209	4.44	N	201490	500	156 억	58402	N	N	N	N
42	20250221	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	0	3	0.00	149801213	85623	38.94	1765	1765	1740	2285	1232	1759	1749.54	0.18	2210	1819	1789	1747	1717	1675	1804	1732	156	526	500	1230	1	1	30390092	535	7.06	0.42	12	0.28	249.00	4191.00	3200	20240219	-45.03	1610	20241209	9.25	1888	-6.83	20250117	1688	4.21	20250218	3195	-44.95	20240221	1610	9.25	20241209	4.40	N	201490	500	156 억	55969	N	N	N	N
43	20250221	150945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	-1	5	-0.06	141157452	80708	36.70	1765	1765	1740	2285	1232	1759	1748.99	0.18	2587	1819	1789	1747	1717	1675	1804	1732	156	526	500	1230	1	1	30390092	534	7.06	0.42	12	0.27	249.00	4191.00	3200	20240219	-45.06	1610	20241209	9.19	1888	-6.89	20250117	1688	4.15	20250218	3195	-44.98	20240221	1610	9.19	20241209	4.40	N	201490	500	156 억	55969	N	N	N	N
44	20250221	140945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1749	-10	5	-0.57	128793753	73653	33.49	1765	1765	1740	2285	1232	1759	1748.66	0.18	2931	1819	1789	1747	1717	1675	1804	1732	156	526	500	1230	1	1	30390092	532	7.02	0.42	12	0.24	249.00	4191.00	3200	20240219	-45.34	1610	20241209	8.63	1888	-7.36	20250117	1688	3.61	20250218	3195	-45.26	20240221	1610	8.63	20241209	4.40	N	201490	500	156 억	55969	N	N	N	N
45	20250221	130943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1747	-12	5	-0.68	75952978	43307	19.69	1765	1765	1747	2285	1232	1759	1753.83	0.18	2233	1819	1789	1747	1717	1675	1804	1732	156	526	500	1230	1	1	30390092	531	7.02	0.42	12	0.14	249.00	4191.00	3200	20240219	-45.41	1610	20241209	8.51	1888	-7.47	20250117	1688	3.50	20250218	3195	-45.32	20240221	1610	8.51	20241209	4.40	N	201490	500	156 억	55969	N	N	N	N
46	20250221	120945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	-1	5	-0.06	49079400	27964	12.72	1765	1765	1750	2285	1232	1759	1755.09	0.18	792	1819	1789	1747	1717	1675	1804	1732	156	526	500	1230	1	1	30390092	534	7.06	0.42	12	0.09	249.00	4191.00	3200	20240219	-45.06	1610	20241209	9.19	1888	-6.89	20250117	1688	4.15	20250218	3195	-44.98	20240221	1610	9.19	20241209	4.40	N	201490	500	156 억	55969	N	N	N	N
47	20250221	110941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1756	-3	5	-0.17	41213019	23474	10.67	1765	1765	1750	2285	1232	1759	1755.69	0.18	-199	1819	1789	1747	1717	1675	1804	1732	156	526	500	1230	1	1	30390092	534	7.05	0.42	12	0.08	249.00	4191.00	3200	20240219	-45.12	1610	20241209	9.07	1888	-6.99	20250117	1688	4.03	20250218	3195	-45.04	20240221	1610	9.07	20241209	4.40	N	201490	500	156 억	55969	N	N	N	N
48	20250221	100942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	-9	5	-0.51	32034817	18240	8.29	1765	1765	1750	2285	1232	1759	1756.29	0.18	337	1819	1789	1747	1717	1675	1804	1732	156	526	500	1230	1	1	30390092	532	7.03	0.42	12	0.06	249.00	4191.00	3200	20240219	-45.31	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	3195	-45.23	20240221	1610	8.70	20241209	4.40	N	201490	500	156 억	55969	N	N	N	N
49	20250221	090945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	1	2	0.06	5350987	3038	1.38	1765	1765	1759	2285	1232	1759	1761.35	0.18	-195	1819	1789	1747	1717	1675	1804	1732	156	526	500	1230	1	1	30390092	535	7.07	0.42	12	0.01	249.00	4191.00	3200	20240219	-45.00	1610	20241209	9.32	1888	-6.78	20250117	1688	4.27	20250218	3195	-44.91	20240221	1610	9.32	20241209	4.40	N	201490	500	156 억	55969	N	N	N	N
50	20250220	160938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	50	2	2.93	382996890	219893	230.33	1720	1777	1705	2220	1197	1709	1741.44	0.18	2351	1736	1722	1706	1692	1676	1729	1699	156	511	500	1190	1	1	30390092	535	7.06	0.42	12	0.72	249.00	4191.00	3200	20240219	-45.03	1610	20241209	9.25	1888	-6.83	20250117	1688	4.21	20250218	3195	-44.95	20240221	1610	9.25	20241209	4.32	N	201490	500	156 억	53841	N	N	N	N
51	20250220	150941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	51	2	2.98	359088023	206299	216.09	1720	1777	1705	2220	1197	1709	1740.62	0.18	2214	1736	1722	1706	1692	1676	1729	1699	156	511	500	1190	1	1	30390092	535	7.07	0.42	12	0.68	249.00	4191.00	3200	20240219	-45.00	1610	20241209	9.32	1888	-6.78	20250117	1688	4.27	20250218	3195	-44.91	20240221	1610	9.32	20241209	4.32	N	201490	500	156 억	53841	N	N	N	N
52	20250220	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	41	2	2.40	335642511	192961	202.12	1720	1777	1705	2220	1197	1709	1739.43	0.18	2769	1736	1722	1706	1692	1676	1729	1699	156	511	500	1190	1	1	30390092	532	7.03	0.42	12	0.63	249.00	4191.00	3200	20240219	-45.31	1610	20241209	8.70	1888	-7.31	20250117	1688	3.67	20250218	3195	-45.23	20240221	1610	8.70	20241209	4.32	N	201490	500	156 억	53841	N	N	N	N
53	20250220	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	49	2	2.87	302668571	174147	182.41	1720	1777	1705	2220	1197	1709	1738.01	0.18	2655	1736	1722	1706	1692	1676	1729	1699	156	511	500	1190	1	1	30390092	534	7.06	0.42	12	0.57	249.00	4191.00	3200	20240219	-45.06	1610	20241209	9.19	1888	-6.89	20250117	1688	4.15	20250218	3195	-44.98	20240221	1610	9.19	20241209	4.32	N	201490	500	156 억	53841	N	N	N	N
54	20250220	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1751	42	2	2.46	296009749	170348	178.43	1720	1777	1705	2220	1197	1709	1737.68	0.18	2276	1736	1722	1706	1692	1676	1729	1699	156	511	500	1190	1	1	30390092	532	7.03	0.42	12	0.56	249.00	4191.00	3200	20240219	-45.28	1610	20241209	8.76	1888	-7.26	20250117	1688	3.73	20250218	3195	-45.20	20240221	1610	8.76	20241209	4.32	N	201490	500	156 억	53841	N	N	N	N
55	20250220	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	54	2	3.16	236031018	136140	142.60	1720	1777	1705	2220	1197	1709	1733.74	0.18	-1750	1736	1722	1706	1692	1676	1729	1699	156	511	500	1190	1	1	30390092	536	7.08	0.42	12	0.45	249.00	4191.00	3200	20240219	-44.91	1610	20241209	9.50	1888	-6.62	20250117	1688	4.44	20250218	3195	-44.82	20240221	1610	9.50	20241209	4.32	N	201490	500	156 억	53841	N	N	N	N
56	20250220	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1715	6	2	0.35	78334293	45710	47.88	1720	1725	1705	2220	1197	1709	1713.72	0.18	1507	1736	1722	1706	1692	1676	1729	1699	156	511	500	1190	1	1	30390092	521	6.89	0.41	12	0.15	249.00	4191.00	3200	20240219	-46.41	1610	20241209	6.52	1888	-9.16	20250117	1688	1.60	20250218	3195	-46.32	20240221	1610	6.52	20241209	4.32	N	201490	500	156 억	53841	N	N	N	N
57	20250220	090942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1717	8	2	0.47	18713631	10907	11.42	1720	1720	1709	2220	1197	1709	1715.75	0.18	-3350	1736	1722	1706	1692	1676	1729	1699	156	511	500	1190	1	1	30390092	522	6.90	0.41	12	0.04	249.00	4191.00	3200	20240219	-46.34	1610	20241209	6.65	1888	-9.06	20250117	1688	1.72	20250218	3195	-46.26	20240221	1610	6.65	20241209	4.32	N	201490	500	156 억	53841	N	N	N	N
58	20250219	160935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1709	1	2	0.06	162431841	95469	95.94	1708	1720	1690	2220	1196	1708	1701.41	0.16	5042	1733	1720	1704	1691	1675	1712	1683	156	512	500	1190	1	1	30390092	519	6.86	0.41	12	0.31	249.00	4191.00	3200	20240219	-46.59	1610	20241209	6.15	1888	-9.48	20250117	1688	1.24	20250218	3200	-46.59	20240219	1610	6.15	20241209	4.30	N	201490	500	156 억	48799	N	N	N	N
59	20250219	150938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	-8	5	-0.47	160054621	94078	94.54	1708	1720	1690	2220	1196	1708	1701.30	0.16	5602	1733	1720	1704	1691	1675	1712	1683	156	512	500	1190	1	1	30390092	517	6.83	0.41	12	0.31	249.00	4191.00	3200	20240219	-46.88	1610	20241209	5.59	1888	-9.96	20250117	1688	0.71	20250218	3200	-46.88	20240219	1610	5.59	20241209	4.30	N	201490	500	156 억	48799	N	N	N	N
60	20250219	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	5	2	0.29	143319784	84254	84.67	1708	1720	1690	2220	1196	1708	1701.04	0.16	3835	1733	1720	1704	1691	1675	1712	1683	156	512	500	1190	1	1	30390092	521	6.88	0.41	12	0.28	249.00	4191.00	3200	20240219	-46.47	1610	20241209	6.40	1888	-9.27	20250117	1688	1.48	20250218	3200	-46.47	20240219	1610	6.40	20241209	4.30	N	201490	500	156 억	48799	N	N	N	N
61	20250219	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1706	-2	5	-0.12	134514242	79099	79.49	1708	1720	1690	2220	1196	1708	1700.58	0.16	3614	1733	1720	1704	1691	1675	1712	1683	156	512	500	1190	1	1	30390092	518	6.85	0.41	12	0.26	249.00	4191.00	3200	20240219	-46.69	1610	20241209	5.96	1888	-9.64	20250117	1688	1.07	20250218	3200	-46.69	20240219	1610	5.96	20241209	4.30	N	201490	500	156 억	48799	N	N	N	N
62	20250219	120934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	-12	5	-0.70	88554184	51999	52.26	1708	1720	1690	2220	1196	1708	1703.00	0.16	2303	1733	1720	1704	1691	1675	1712	1683	156	512	500	1190	1	1	30390092	515	6.81	0.40	12	0.17	249.00	4191.00	3200	20240219	-47.00	1610	20241209	5.34	1888	-10.17	20250117	1688	0.47	20250218	3200	-47.00	20240219	1610	5.34	20241209	4.30	N	201490	500	156 억	48799	N	N	N	N
63	20250219	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	-8	5	-0.47	52170172	30548	30.70	1708	1720	1697	2220	1196	1708	1707.81	0.16	1416	1733	1720	1704	1691	1675	1712	1683	156	512	500	1190	1	1	30390092	517	6.83	0.41	12	0.10	249.00	4191.00	3200	20240219	-46.88	1610	20241209	5.59	1888	-9.96	20250117	1688	0.71	20250218	3200	-46.88	20240219	1610	5.59	20241209	4.30	N	201490	500	156 억	48799	N	N	N	N
64	20250219	100937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	12	2	0.70	30454598	17789	17.88	1708	1720	1704	2220	1196	1708	1711.99	0.16	-280	1733	1720	1704	1691	1675	1712	1683	156	512	500	1190	1	1	30390092	523	6.91	0.41	12	0.06	249.00	4191.00	3200	20240219	-46.25	1610	20241209	6.83	1888	-8.90	20250117	1688	1.90	20250218	3200	-46.25	20240219	1610	6.83	20241209	4.30	N	201490	500	156 억	48799	N	N	N	N
65	20250219	090937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1719	11	2	0.64	16703120	9759	9.81	1708	1720	1704	2220	1196	1708	1711.56	0.16	-454	1733	1720	1704	1691	1675	1712	1683	156	512	500	1190	1	1	30390092	522	6.90	0.41	12	0.03	249.00	4191.00	3200	20240219	-46.28	1610	20241209	6.77	1888	-8.95	20250117	1688	1.84	20250218	3200	-46.28	20240219	1610	6.77	20241209	4.30	N	201490	500	156 억	48799	N	N	N	N
66	20250218	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	-9	5	-0.52	169271703	99460	182.40	1717	1717	1688	2230	1202	1717	1701.90	0.17	-1890	1744	1730	1716	1702	1688	1737	1709	156	513	500	1200	1	1	30390092	519	6.86	0.41	12	0.33	249.00	4191.00	3200	20240219	-46.62	1610	20241209	6.09	1888	-9.53	20250117	1688	1.18	20250218	3200	-46.62	20240219	1610	6.09	20241209	4.26	N	201490	500	156 억	50689	N	N	N	N
67	20250218	150934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1705	-12	5	-0.70	142219805	83580	153.28	1717	1717	1688	2230	1202	1717	1701.60	0.17	-2243	1744	1730	1716	1702	1688	1737	1709	156	513	500	1200	1	1	30390092	518	6.85	0.41	12	0.28	249.00	4191.00	3200	20240219	-46.72	1610	20241209	5.90	1888	-9.69	20250117	1688	1.01	20250218	3200	-46.72	20240219	1610	5.90	20241209	4.26	N	201490	500	156 억	50689	N	N	N	N
68	20250218	140935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1707	-10	5	-0.58	130391124	76633	140.54	1717	1717	1688	2230	1202	1717	1701.50	0.17	-2279	1744	1730	1716	1702	1688	1737	1709	156	513	500	1200	1	1	30390092	519	6.86	0.41	12	0.25	249.00	4191.00	3200	20240219	-46.66	1610	20241209	6.02	1888	-9.59	20250117	1688	1.13	20250218	3200	-46.66	20240219	1610	6.02	20241209	4.26	N	201490	500	156 억	50689	N	N	N	N
69	20250218	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1701	-16	5	-0.93	121150059	71206	130.59	1717	1717	1688	2230	1202	1717	1701.40	0.17	-2279	1744	1730	1716	1702	1688	1737	1709	156	513	500	1200	1	1	30390092	517	6.83	0.41	12	0.23	249.00	4191.00	3200	20240219	-46.84	1610	20241209	5.65	1888	-9.90	20250117	1688	0.77	20250218	3200	-46.84	20240219	1610	5.65	20241209	4.26	N	201490	500	156 억	50689	N	N	N	N
70	20250218	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	-17	5	-0.99	94877557	55693	102.14	1717	1717	1689	2230	1202	1717	1703.58	0.17	114	1744	1730	1716	1702	1688	1737	1709	156	513	500	1200	1	1	30390092	517	6.83	0.41	12	0.18	249.00	4191.00	3200	20240219	-46.88	1610	20241209	5.59	1888	-9.96	20250117	1689	0.65	20250218	3200	-46.88	20240219	1610	5.59	20241209	4.26	N	201490	500	156 억	50689	N	N	N	N
71	20250218	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	-9	5	-0.52	66376511	38912	71.36	1717	1717	1699	2230	1202	1717	1705.81	0.17	235	1744	1730	1716	1702	1688	1737	1709	156	513	500	1200	1	1	30390092	519	6.86	0.41	12	0.13	249.00	4191.00	3200	20240219	-46.62	1610	20241209	6.09	1888	-9.53	20250117	1699	0.53	20250218	3200	-46.62	20240219	1610	6.09	20241209	4.26	N	201490	500	156 억	50689	N	N	N	N
72	20250218	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1704	-13	5	-0.76	36432470	21324	39.11	1717	1717	1703	2230	1202	1717	1708.52	0.17	603	1744	1730	1716	1702	1688	1737	1709	156	513	500	1200	1	1	30390092	518	6.84	0.41	12	0.07	249.00	4191.00	3200	20240219	-46.75	1610	20241209	5.84	1888	-9.75	20250117	1701	0.18	20250207	3200	-46.75	20240219	1610	5.84	20241209	4.26	N	201490	500	156 억	50689	N	N	N	N
73	20250218	090935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1712	-5	5	-0.29	6830201	3978	7.30	1717	1717	1712	2230	1202	1717	1716.99	0.17	-29	1744	1730	1716	1702	1688	1737	1709	156	513	500	1200	1	1	30390092	520	6.88	0.41	12	0.01	249.00	4191.00	3200	20240219	-46.50	1610	20241209	6.34	1888	-9.32	20250117	1701	0.65	20250207	3200	-46.50	20240219	1610	6.34	20241209	4.26	N	201490	500	156 억	50689	N	N	N	N
74	20250217	160932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1717	0	3	0.00	92212226	53881	72.45	1716	1730	1702	2230	1202	1717	1711.40	0.16	3414	1743	1730	1719	1706	1695	1736	1712	156	513	500	1200	1	1	30390092	522	6.90	0.41	12	0.18	249.00	4191.00	3200	20240219	-46.34	1610	20241209	6.65	1888	-9.06	20250117	1701	0.94	20250207	3200	-46.34	20240219	1610	6.65	20241209	4.24	N	201490	500	156 억	47275	N	N	N	N
75	20250217	150931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1718	1	2	0.06	88007356	51431	69.16	1716	1730	1702	2230	1202	1717	1711.17	0.16	3883	1743	1730	1719	1706	1695	1736	1712	156	513	500	1200	1	1	30390092	522	6.90	0.41	12	0.17	249.00	4191.00	3200	20240219	-46.31	1610	20241209	6.71	1888	-9.00	20250117	1701	1.00	20250207	3200	-46.31	20240219	1610	6.71	20241209	4.24	N	201490	500	156 억	47275	N	N	N	N
76	20250217	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1717	0	3	0.00	82311938	48109	64.69	1716	1730	1702	2230	1202	1717	1710.95	0.16	3322	1743	1730	1719	1706	1695	1736	1712	156	513	500	1200	1	1	30390092	522	6.90	0.41	12	0.16	249.00	4191.00	3200	20240219	-46.34	1610	20241209	6.65	1888	-9.06	20250117	1701	0.94	20250207	3200	-46.34	20240219	1610	6.65	20241209	4.24	N	201490	500	156 억	47275	N	N	N	N
77	20250217	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1714	-3	5	-0.17	78103741	45654	61.39	1716	1730	1702	2230	1202	1717	1710.78	0.16	3302	1743	1730	1719	1706	1695	1736	1712	156	513	500	1200	1	1	30390092	521	6.88	0.41	12	0.15	249.00	4191.00	3200	20240219	-46.44	1610	20241209	6.46	1888	-9.22	20250117	1701	0.76	20250207	3200	-46.44	20240219	1610	6.46	20241209	4.24	N	201490	500	156 억	47275	N	N	N	N
78	20250217	120933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1722	5	2	0.29	70793601	41391	55.66	1716	1730	1702	2230	1202	1717	1710.36	0.16	3130	1743	1730	1719	1706	1695	1736	1712	156	513	500	1200	1	1	30390092	523	6.92	0.41	12	0.14	249.00	4191.00	3200	20240219	-46.19	1610	20241209	6.96	1888	-8.79	20250117	1701	1.23	20250207	3200	-46.19	20240219	1610	6.96	20241209	4.24	N	201490	500	156 억	47275	N	N	N	N
79	20250217	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1729	12	2	0.70	56265224	32928	44.28	1716	1730	1702	2230	1202	1717	1708.73	0.16	2587	1743	1730	1719	1706	1695	1736	1712	156	513	500	1200	1	1	30390092	525	6.94	0.41	12	0.11	249.00	4191.00	3200	20240219	-45.97	1610	20241209	7.39	1888	-8.42	20250117	1701	1.65	20250207	3200	-45.97	20240219	1610	7.39	20241209	4.24	N	201490	500	156 억	47275	N	N	N	N
80	20250217	100929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1712	-5	5	-0.29	37904330	22214	29.87	1716	1719	1702	2230	1202	1717	1706.33	0.16	2512	1743	1730	1719	1706	1695	1736	1712	156	513	500	1200	1	1	30390092	520	6.88	0.41	12	0.07	249.00	4191.00	3200	20240219	-46.50	1610	20241209	6.34	1888	-9.32	20250117	1701	0.65	20250207	3200	-46.50	20240219	1610	6.34	20241209	4.24	N	201490	500	156 억	47275	N	N	N	N
81	20250217	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1704	-13	5	-0.76	15091631	8847	11.90	1716	1716	1702	2230	1202	1717	1705.85	0.16	2235	1743	1730	1719	1706	1695	1736	1712	156	513	500	1200	1	1	30390092	518	6.84	0.41	12	0.03	249.00	4191.00	3200	20240219	-46.75	1610	20241209	5.84	1888	-9.75	20250117	1701	0.18	20250207	3200	-46.75	20240219	1610	5.84	20241209	4.24	N	201490	500	156 억	47275	N	N	N	N
82	20250214	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1717	-15	5	-0.87	127411164	74365	167.29	1713	1732	1708	2250	1213	1732	1713.15	0.15	741	1778	1754	1743	1719	1708	1749	1714	156	518	500	1210	1	1	30390092	522	6.90	0.41	12	0.24	249.00	4191.00	3200	20240219	-46.34	1610	20241209	6.65	1888	-9.06	20250117	1701	0.94	20250207	3200	-46.34	20240219	1610	6.65	20241209	4.22	N	201490	500	156 억	46534	N	N	N	N
83	20250214	150924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1715	-17	5	-0.98	114288942	66721	150.09	1713	1732	1708	2250	1213	1732	1712.94	0.15	1877	1778	1754	1743	1719	1708	1749	1714	156	518	500	1210	1	1	30390092	521	6.89	0.41	12	0.22	249.00	4191.00	3200	20240219	-46.41	1610	20241209	6.52	1888	-9.16	20250117	1701	0.82	20250207	3200	-46.41	20240219	1610	6.52	20241209	4.22	N	201490	500	156 억	46534	N	N	N	N
84	20250214	140926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1714	-18	5	-1.04	110795375	64683	145.51	1713	1732	1708	2250	1213	1732	1712.90	0.15	1518	1778	1754	1743	1719	1708	1749	1714	156	518	500	1210	1	1	30390092	521	6.88	0.41	12	0.21	249.00	4191.00	3200	20240219	-46.44	1610	20241209	6.46	1888	-9.22	20250117	1701	0.76	20250207	3200	-46.44	20240219	1610	6.46	20241209	4.22	N	201490	500	156 억	46534	N	N	N	N
85	20250214	130928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	-12	5	-0.69	109340566	63836	143.60	1713	1732	1708	2250	1213	1732	1712.84	0.15	1522	1778	1754	1743	1719	1708	1749	1714	156	518	500	1210	1	1	30390092	523	6.91	0.41	12	0.21	249.00	4191.00	3200	20240219	-46.25	1610	20241209	6.83	1888	-8.90	20250117	1701	1.12	20250207	3200	-46.25	20240219	1610	6.83	20241209	4.22	N	201490	500	156 억	46534	N	N	N	N
86	20250214	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1717	-15	5	-0.87	104904365	61247	137.78	1713	1732	1708	2250	1213	1732	1712.81	0.15	1503	1778	1754	1743	1719	1708	1749	1714	156	518	500	1210	1	1	30390092	522	6.90	0.41	12	0.20	249.00	4191.00	3200	20240219	-46.34	1610	20241209	6.65	1888	-9.06	20250117	1701	0.94	20250207	3200	-46.34	20240219	1610	6.65	20241209	4.22	N	201490	500	156 억	46534	N	N	N	N
87	20250214	110921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1718	-14	5	-0.81	90482597	52820	118.82	1713	1732	1708	2250	1213	1732	1713.04	0.15	431	1778	1754	1743	1719	1708	1749	1714	156	518	500	1210	1	1	30390092	522	6.90	0.41	12	0.17	249.00	4191.00	3200	20240219	-46.31	1610	20241209	6.71	1888	-9.00	20250117	1701	1.00	20250207	3200	-46.31	20240219	1610	6.71	20241209	4.22	N	201490	500	156 억	46534	N	N	N	N
88	20250214	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1723	-9	5	-0.52	24580169	14330	32.24	1713	1732	1713	2250	1213	1732	1715.29	0.15	86	1778	1754	1743	1719	1708	1749	1714	156	518	500	1210	1	1	30390092	524	6.92	0.41	12	0.05	249.00	4191.00	3200	20240219	-46.16	1610	20241209	7.02	1888	-8.74	20250117	1701	1.29	20250207	3200	-46.16	20240219	1610	7.02	20241209	4.22	N	201490	500	156 억	46534	N	N	N	N
89	20250214	090927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1717	-15	5	-0.87	17270103	10067	22.65	1713	1732	1713	2250	1213	1732	1715.52	0.15	-502	1778	1754	1743	1719	1708	1749	1714	156	518	500	1210	1	1	30390092	522	6.90	0.41	12	0.03	249.00	4191.00	3200	20240219	-46.34	1610	20241209	6.65	1888	-9.06	20250117	1701	0.94	20250207	3200	-46.34	20240219	1610	6.65	20241209	4.22	N	201490	500	156 억	46534	N	N	N	N
90	20250213	160917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1732	-35	5	-1.98	76286094	43746	108.04	1750	1767	1732	2295	1237	1767	1744.28	0.16	-2318	1791	1778	1756	1743	1721	1785	1750	156	528	500	1230	1	1	30390092	526	6.96	0.41	12	0.14	249.00	4191.00	3480	20240131	-50.23	1610	20241209	7.58	1888	-8.26	20250117	1701	1.82	20250207	3200	-45.88	20240219	1610	7.58	20241209	4.23	N	201490	500	156 억	48852	N	N	N	N
91	20250213	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1744	-23	5	-1.30	65636077	37598	92.86	1750	1767	1732	2295	1237	1767	1745.73	0.16	-368	1791	1778	1756	1743	1721	1785	1750	156	528	500	1230	1	1	30390092	530	7.00	0.42	12	0.12	249.00	4191.00	3480	20240131	-49.89	1610	20241209	8.32	1888	-7.63	20250117	1701	2.53	20250207	3200	-45.50	20240219	1610	8.32	20241209	4.23	N	201490	500	156 억	48852	N	N	N	N
92	20250213	140916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1752	-15	5	-0.85	40355329	23054	56.94	1750	1767	1744	2295	1237	1767	1750.47	0.16	-2118	1791	1778	1756	1743	1721	1785	1750	156	528	500	1230	1	1	30390092	532	7.04	0.42	12	0.08	249.00	4191.00	3480	20240131	-49.66	1610	20241209	8.82	1888	-7.20	20250117	1701	3.00	20250207	3200	-45.25	20240219	1610	8.82	20241209	4.23	N	201490	500	156 억	48852	N	N	N	N
93	20250213	130916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	-7	5	-0.40	24094531	13758	33.98	1750	1767	1744	2295	1237	1767	1751.31	0.16	-3260	1791	1778	1756	1743	1721	1785	1750	156	528	500	1230	1	1	30390092	535	7.07	0.42	12	0.05	249.00	4191.00	3480	20240131	-49.43	1610	20241209	9.32	1888	-6.78	20250117	1701	3.47	20250207	3200	-45.00	20240219	1610	9.32	20241209	4.23	N	201490	500	156 억	48852	N	N	N	N
94	20250213	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	-7	5	-0.40	22313356	12744	31.48	1750	1767	1744	2295	1237	1767	1750.89	0.16	-3562	1791	1778	1756	1743	1721	1785	1750	156	528	500	1230	1	1	30390092	535	7.07	0.42	12	0.04	249.00	4191.00	3480	20240131	-49.43	1610	20241209	9.32	1888	-6.78	20250117	1701	3.47	20250207	3200	-45.00	20240219	1610	9.32	20241209	4.23	N	201490	500	156 억	48852	N	N	N	N
95	20250213	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1747	-20	5	-1.13	16347697	9335	23.06	1750	1767	1746	2295	1237	1767	1751.23	0.16	-3287	1791	1778	1756	1743	1721	1785	1750	156	528	500	1230	1	1	30390092	531	7.02	0.42	12	0.03	249.00	4191.00	3480	20240131	-49.80	1610	20241209	8.51	1888	-7.47	20250117	1701	2.70	20250207	3200	-45.41	20240219	1610	8.51	20241209	4.23	N	201490	500	156 억	48852	N	N	N	N
96	20250213	100916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	-9	5	-0.51	11888049	6787	16.76	1750	1767	1746	2295	1237	1767	1751.59	0.16	-2891	1791	1778	1756	1743	1721	1785	1750	156	528	500	1230	1	1	30390092	534	7.06	0.42	12	0.02	249.00	4191.00	3480	20240131	-49.48	1610	20241209	9.19	1888	-6.89	20250117	1701	3.35	20250207	3200	-45.06	20240219	1610	9.19	20241209	4.23	N	201490	500	156 억	48852	N	N	N	N
97	20250213	090912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1766	-1	5	-0.06	2582175	1473	3.64	1750	1767	1749	2295	1237	1767	1753.00	0.16	-145	1791	1778	1756	1743	1721	1785	1750	156	528	500	1230	1	1	30390092	537	7.09	0.42	12	0.00	249.00	4191.00	3480	20240131	-49.25	1610	20241209	9.69	1888	-6.46	20250117	1701	3.82	20250207	3200	-44.81	20240219	1610	9.69	20241209	4.23	N	201490	500	156 억	48852	N	N	N	N
98	20250212	160910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1767	0	3	0.00	70807055	40486	97.93	1755	1769	1734	2295	1237	1767	1748.58	0.18	-4673	1791	1778	1760	1747	1729	1785	1754	156	528	500	1230	1	1	30390092	537	7.10	0.42	12	0.13	249.00	4191.00	3480	20240131	-49.22	1610	20241209	9.75	1888	-6.41	20250117	1701	3.88	20250207	3200	-44.78	20240219	1610	9.75	20241209	4.23	N	201490	500	156 억	53525	N	N	N	N
99	20250212	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	-30	5	-1.70	58027271	33229	80.37	1755	1769	1735	2295	1237	1767	1746.28	0.18	-3471	1791	1778	1760	1747	1729	1785	1754	156	528	500	1230	1	1	30390092	528	6.98	0.41	12	0.11	249.00	4191.00	3480	20240131	-50.09	1610	20241209	7.89	1888	-8.00	20250117	1701	2.12	20250207	3200	-45.72	20240219	1610	7.89	20241209	4.23	N	201490	500	156 억	53525	N	N	N	N
100	20250212	140909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-29	5	-1.64	52510140	30054	72.69	1755	1769	1736	2295	1237	1767	1747.19	0.18	-2548	1791	1778	1760	1747	1729	1785	1754	156	528	500	1230	1	1	30390092	528	6.98	0.41	12	0.10	249.00	4191.00	3480	20240131	-50.06	1610	20241209	7.95	1888	-7.94	20250117	1701	2.18	20250207	3200	-45.69	20240219	1610	7.95	20241209	4.23	N	201490	500	156 억	53525	N	N	N	N
101	20250212	130912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	-21	5	-1.19	23871745	13605	32.91	1755	1769	1740	2295	1237	1767	1754.63	0.18	-2749	1791	1778	1760	1747	1729	1785	1754	156	528	500	1230	1	1	30390092	531	7.01	0.42	12	0.04	249.00	4191.00	3480	20240131	-49.83	1610	20241209	8.45	1888	-7.52	20250117	1701	2.65	20250207	3200	-45.44	20240219	1610	8.45	20241209	4.23	N	201490	500	156 억	53525	N	N	N	N
102	20250212	120907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1764	-3	5	-0.17	16747025	9545	23.09	1755	1769	1740	2295	1237	1767	1754.53	0.18	-1291	1791	1778	1760	1747	1729	1785	1754	156	528	500	1230	1	1	30390092	536	7.08	0.42	12	0.03	249.00	4191.00	3480	20240131	-49.31	1610	20241209	9.57	1888	-6.57	20250117	1701	3.70	20250207	3200	-44.88	20240219	1610	9.57	20241209	4.23	N	201490	500	156 억	53525	N	N	N	N
103	20250212	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	-21	5	-1.19	13518397	7712	18.65	1755	1769	1740	2295	1237	1767	1752.90	0.18	-1291	1791	1778	1760	1747	1729	1785	1754	156	528	500	1230	1	1	30390092	531	7.01	0.42	12	0.03	249.00	4191.00	3480	20240131	-49.83	1610	20241209	8.45	1888	-7.52	20250117	1701	2.65	20250207	3200	-45.44	20240219	1610	8.45	20241209	4.23	N	201490	500	156 억	53525	N	N	N	N
104	20250212	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1767	0	3	0.00	4752793	2700	6.53	1755	1769	1740	2295	1237	1767	1760.29	0.18	-753	1791	1778	1760	1747	1729	1785	1754	156	528	500	1230	1	1	30390092	537	7.10	0.42	12	0.01	249.00	4191.00	3480	20240131	-49.22	1610	20241209	9.75	1888	-6.41	20250117	1701	3.88	20250207	3200	-44.78	20240219	1610	9.75	20241209	4.23	N	201490	500	156 억	53525	N	N	N	N
105	20250212	090846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1769	2	2	0.11	2126089	1213	2.93	1755	1769	1740	2295	1237	1767	1752.75	0.18	-752	1791	1778	1760	1747	1729	1785	1754	156	528	500	1230	1	1	30390092	538	7.10	0.42	12	0.00	249.00	4191.00	3480	20240131	-49.17	1610	20241209	9.88	1888	-6.30	20250117	1701	4.00	20250207	3200	-44.72	20240219	1610	9.88	20241209	4.23	N	201490	500	156 억	53525	N	N	N	N
106	20250211	160912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1767	10	2	0.57	72679365	41341	90.60	1742	1773	1742	2280	1230	1757	1758.03	0.18	-1849	1779	1767	1747	1735	1715	1758	1726	156	523	500	1220	1	1	30390092	537	7.10	0.42	12	0.14	249.00	4191.00	3480	20240131	-49.22	1610	20241209	9.75	1888	-6.41	20250117	1701	3.88	20250207	3200	-44.78	20240219	1610	9.75	20241209	4.24	N	201490	500	156 억	55374	N	N	N	N
107	20250211	150911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	1	2	0.06	66718651	37963	83.20	1742	1773	1742	2280	1230	1757	1757.47	0.18	-1630	1779	1767	1747	1735	1715	1758	1726	156	523	500	1220	1	1	30390092	534	7.06	0.42	12	0.12	249.00	4191.00	3480	20240131	-49.48	1610	20241209	9.19	1888	-6.89	20250117	1701	3.35	20250207	3200	-45.06	20240219	1610	9.19	20241209	4.24	N	201490	500	156 억	55374	N	N	N	N
108	20250211	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	2	2	0.11	64545061	36721	80.48	1742	1773	1742	2280	1230	1757	1757.72	0.18	-1551	1779	1767	1747	1735	1715	1758	1726	156	523	500	1220	1	1	30390092	535	7.06	0.42	12	0.12	249.00	4191.00	3480	20240131	-49.45	1610	20241209	9.25	1888	-6.83	20250117	1701	3.41	20250207	3200	-45.03	20240219	1610	9.25	20241209	4.24	N	201490	500	156 억	55374	N	N	N	N
109	20250211	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	6	2	0.34	61429936	34947	76.59	1742	1773	1742	2280	1230	1757	1757.80	0.18	-1252	1779	1767	1747	1735	1715	1758	1726	156	523	500	1220	1	1	30390092	536	7.08	0.42	12	0.11	249.00	4191.00	3480	20240131	-49.34	1610	20241209	9.50	1888	-6.62	20250117	1701	3.64	20250207	3200	-44.91	20240219	1610	9.50	20241209	4.24	N	201490	500	156 억	55374	N	N	N	N
110	20250211	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1765	8	2	0.46	60680997	34522	75.66	1742	1773	1742	2280	1230	1757	1757.75	0.18	-1177	1779	1767	1747	1735	1715	1758	1726	156	523	500	1220	1	1	30390092	536	7.09	0.42	12	0.11	249.00	4191.00	3480	20240131	-49.28	1610	20241209	9.63	1888	-6.51	20250117	1701	3.76	20250207	3200	-44.84	20240219	1610	9.63	20241209	4.24	N	201490	500	156 억	55374	N	N	N	N
111	20250211	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1756	-1	5	-0.06	58799112	33455	73.32	1742	1773	1742	2280	1230	1757	1757.56	0.18	-713	1779	1767	1747	1735	1715	1758	1726	156	523	500	1220	1	1	30390092	534	7.05	0.42	12	0.11	249.00	4191.00	3480	20240131	-49.54	1610	20241209	9.07	1888	-6.99	20250117	1701	3.23	20250207	3200	-45.12	20240219	1610	9.07	20241209	4.24	N	201490	500	156 억	55374	N	N	N	N
112	20250211	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	14	2	0.80	50093511	28488	62.43	1742	1773	1742	2280	1230	1757	1758.41	0.18	-1268	1779	1767	1747	1735	1715	1758	1726	156	523	500	1220	1	1	30390092	538	7.11	0.42	12	0.09	249.00	4191.00	3480	20240131	-49.11	1610	20241209	10.00	1888	-6.20	20250117	1701	4.12	20250207	3200	-44.66	20240219	1610	10.00	20241209	4.24	N	201490	500	156 억	55374	N	N	N	N
113	20250211	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	3	2	0.17	12224158	6998	15.34	1742	1760	1742	2280	1230	1757	1746.81	0.18	-293	1779	1767	1747	1735	1715	1758	1726	156	523	500	1220	1	1	30390092	535	7.07	0.42	12	0.02	249.00	4191.00	3480	20240131	-49.43	1610	20241209	9.32	1888	-6.78	20250117	1701	3.47	20250207	3200	-45.00	20240219	1610	9.32	20241209	4.24	N	201490	500	156 억	55374	N	N	N	N
114	20250210	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	-2	5	-0.11	79181030	45629	127.49	1759	1759	1727	2285	1232	1759	1735.32	0.19	-3231	1839	1799	1750	1710	1661	1774	1685	156	526	500	1230	1	1	30390092	534	7.06	0.42	12	0.15	249.00	4191.00	3480	20240131	-49.51	1610	20241209	9.13	1888	-6.94	20250117	1701	3.29	20250207	3200	-45.09	20240219	1610	9.13	20241209	4.23	N	201490	500	156 억	58605	N	N	N	N
115	20250210	150905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1744	-15	5	-0.85	73452350	42361	118.36	1759	1759	1727	2285	1232	1759	1733.96	0.19	-3201	1839	1799	1750	1710	1661	1774	1685	156	526	500	1230	1	1	30390092	530	7.00	0.42	12	0.14	249.00	4191.00	3480	20240131	-49.89	1610	20241209	8.32	1888	-7.63	20250117	1701	2.53	20250207	3200	-45.50	20240219	1610	8.32	20241209	4.23	N	201490	500	156 억	58605	N	N	N	N
116	20250210	140903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1743	-16	5	-0.91	69819384	40264	112.50	1759	1759	1727	2285	1232	1759	1734.04	0.19	-2999	1839	1799	1750	1710	1661	1774	1685	156	526	500	1230	1	1	30390092	530	7.00	0.42	12	0.13	249.00	4191.00	3480	20240131	-49.91	1610	20241209	8.26	1888	-7.68	20250117	1701	2.47	20250207	3200	-45.53	20240219	1610	8.26	20241209	4.23	N	201490	500	156 억	58605	N	N	N	N
117	20250210	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1735	-24	5	-1.36	62035183	35781	99.97	1759	1759	1728	2285	1232	1759	1733.75	0.19	-2334	1839	1799	1750	1710	1661	1774	1685	156	526	500	1230	1	1	30390092	527	6.97	0.41	12	0.12	249.00	4191.00	3480	20240131	-50.14	1610	20241209	7.76	1888	-8.10	20250117	1701	2.00	20250207	3200	-45.78	20240219	1610	7.76	20241209	4.23	N	201490	500	156 억	58605	N	N	N	N
118	20250210	120902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1742	-17	5	-0.97	60862665	35104	98.08	1759	1759	1728	2285	1232	1759	1733.78	0.19	-2199	1839	1799	1750	1710	1661	1774	1685	156	526	500	1230	1	1	30390092	529	7.00	0.42	12	0.12	249.00	4191.00	3480	20240131	-49.94	1610	20241209	8.20	1888	-7.73	20250117	1701	2.41	20250207	3200	-45.56	20240219	1610	8.20	20241209	4.23	N	201490	500	156 억	58605	N	N	N	N
119	20250210	110859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	-25	5	-1.42	24472654	14088	39.36	1759	1759	1729	2285	1232	1759	1737.13	0.19	-2315	1839	1799	1750	1710	1661	1774	1685	156	526	500	1230	1	1	30390092	527	6.96	0.41	12	0.05	249.00	4191.00	3480	20240131	-50.17	1610	20241209	7.70	1888	-8.16	20250117	1701	1.94	20250207	3200	-45.81	20240219	1610	7.70	20241209	4.23	N	201490	500	156 억	58605	N	N	N	N
120	20250210	100859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-21	5	-1.19	11725808	6735	18.82	1759	1759	1729	2285	1232	1759	1741.03	0.19	-2356	1839	1799	1750	1710	1661	1774	1685	156	526	500	1230	1	1	30390092	528	6.98	0.41	12	0.02	249.00	4191.00	3480	20240131	-50.06	1610	20241209	7.95	1888	-7.94	20250117	1701	2.18	20250207	3200	-45.69	20240219	1610	7.95	20241209	4.23	N	201490	500	156 억	58605	N	N	N	N
121	20250210	090856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	-1	5	-0.06	402063	229	0.64	1759	1759	1737	2285	1232	1759	1755.73	0.19	-106	1839	1799	1750	1710	1661	1774	1685	156	526	500	1230	1	1	30390092	534	7.06	0.42	12	0.00	249.00	4191.00	3480	20240131	-49.48	1610	20241209	9.19	1888	-6.89	20250117	1701	3.35	20250207	3200	-45.06	20240219	1610	9.19	20241209	4.23	N	201490	500	156 억	58605	N	N	N	N
122	20250207	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	-21	5	-1.18	59905516	34425	100.43	1785	1790	1701	2310	1246	1780	1740.17	0.20	-2794	1804	1791	1777	1764	1750	1785	1758	156	530	500	1240	1	1	30390092	535	7.06	0.42	12	0.11	249.00	4191.00	3480	20240131	-49.45	1610	20241209	9.25	1888	-6.83	20250117	1701	3.41	20250207	3200	-45.03	20240219	1610	9.25	20241209	4.21	N	201490	500	156 억	61399	N	N	N	N
123	20250207	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1743	-37	5	-2.08	49581816	28545	83.27	1785	1790	1701	2310	1246	1780	1736.97	0.20	-2581	1804	1791	1777	1764	1750	1785	1758	156	530	500	1240	1	1	30390092	530	7.00	0.42	12	0.09	249.00	4191.00	3480	20240131	-49.91	1610	20241209	8.26	1888	-7.68	20250117	1701	2.47	20250207	3200	-45.53	20240219	1610	8.26	20241209	4.21	N	201490	500	156 억	61399	N	N	N	N
124	20250207	140851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-40	5	-2.25	43328172	24953	72.79	1785	1790	1701	2310	1246	1780	1736.39	0.20	-2072	1804	1791	1777	1764	1750	1785	1758	156	530	500	1240	1	1	30390092	529	6.99	0.42	12	0.08	249.00	4191.00	3480	20240131	-50.00	1610	20241209	8.07	1888	-7.84	20250117	1701	2.29	20250207	3200	-45.62	20240219	1610	8.07	20241209	4.21	N	201490	500	156 억	61399	N	N	N	N
125	20250207	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	-35	5	-1.97	34218537	19723	57.54	1785	1790	1701	2310	1246	1780	1734.96	0.20	-1712	1804	1791	1777	1764	1750	1785	1758	156	530	500	1240	1	1	30390092	530	7.01	0.42	12	0.06	249.00	4191.00	3480	20240131	-49.86	1610	20241209	8.39	1888	-7.57	20250117	1701	2.59	20250207	3200	-45.47	20240219	1610	8.39	20241209	4.21	N	201490	500	156 억	61399	N	N	N	N
126	20250207	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1749	-31	5	-1.74	29093683	16781	48.95	1785	1790	1701	2310	1246	1780	1733.73	0.20	-1028	1804	1791	1777	1764	1750	1785	1758	156	530	500	1240	1	1	30390092	532	7.02	0.42	12	0.06	249.00	4191.00	3480	20240131	-49.74	1610	20241209	8.63	1888	-7.36	20250117	1701	2.82	20250207	3200	-45.34	20240219	1610	8.63	20241209	4.21	N	201490	500	156 억	61399	N	N	N	N
127	20250207	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1741	-39	5	-2.19	26299476	15183	44.29	1785	1790	1701	2310	1246	1780	1732.17	0.20	-892	1804	1791	1777	1764	1750	1785	1758	156	530	500	1240	1	1	30390092	529	6.99	0.42	12	0.05	249.00	4191.00	3480	20240131	-49.97	1610	20241209	8.14	1888	-7.79	20250117	1701	2.35	20250207	3200	-45.59	20240219	1610	8.14	20241209	4.21	N	201490	500	156 억	61399	N	N	N	N
128	20250207	100849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	-20	5	-1.12	18350589	10626	31.00	1785	1790	1701	2310	1246	1780	1726.95	0.20	-1060	1804	1791	1777	1764	1750	1785	1758	156	530	500	1240	1	1	30390092	535	7.07	0.42	12	0.03	249.00	4191.00	3480	20240131	-49.43	1610	20241209	9.32	1888	-6.78	20250117	1701	3.47	20250207	3200	-45.00	20240219	1610	9.32	20241209	4.21	N	201490	500	156 억	61399	N	N	N	N
129	20250207	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1776	-4	5	-0.22	1846211	1037	3.03	1785	1790	1775	2310	1246	1780	1780.34	0.20	-729	1804	1791	1777	1764	1750	1785	1758	156	530	500	1240	1	1	30390092	540	7.13	0.42	12	0.00	249.00	4191.00	3480	20240131	-48.97	1610	20241209	10.31	1888	-5.93	20250117	1735	2.36	20250203	3200	-44.50	20240219	1610	10.31	20241209	4.21	N	201490	500	156 억	61399	N	N	N	N
130	20250206	160827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1780	-6	5	-0.34	60657484	34275	158.37	1790	1790	1763	2320	1251	1786	1769.71	0.21	-1975	1828	1807	1779	1758	1730	1793	1744	156	534	500	1250	1	1	30390092	541	7.15	0.42	12	0.11	249.00	4191.00	3480	20240131	-48.85	1610	20241209	10.56	1888	-5.72	20250117	1735	2.59	20250203	3200	-44.38	20240219	1610	10.56	20241209	4.21	N	201490	500	156 억	63374	N	N	N	N
131	20250206	150831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	-15	5	-0.84	55282391	31246	144.37	1790	1790	1763	2320	1251	1786	1769.26	0.21	-1702	1828	1807	1779	1758	1730	1793	1744	156	534	500	1250	1	1	30390092	538	7.11	0.42	12	0.10	249.00	4191.00	3480	20240131	-49.11	1610	20241209	10.00	1888	-6.20	20250117	1735	2.07	20250203	3200	-44.66	20240219	1610	10.00	20241209	4.21	N	201490	500	156 억	63374	N	N	N	N
132	20250206	140832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	-15	5	-0.84	50211403	28382	131.14	1790	1790	1763	2320	1251	1786	1769.13	0.21	-1702	1828	1807	1779	1758	1730	1793	1744	156	534	500	1250	1	1	30390092	538	7.11	0.42	12	0.09	249.00	4191.00	3480	20240131	-49.11	1610	20241209	10.00	1888	-6.20	20250117	1735	2.07	20250203	3200	-44.66	20240219	1610	10.00	20241209	4.21	N	201490	500	156 억	63374	N	N	N	N
133	20250206	130828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	-16	5	-0.90	44686448	25262	116.72	1790	1790	1763	2320	1251	1786	1768.92	0.21	-1692	1828	1807	1779	1758	1730	1793	1744	156	534	500	1250	1	1	30390092	538	7.11	0.42	12	0.08	249.00	4191.00	3480	20240131	-49.14	1610	20241209	9.94	1888	-6.25	20250117	1735	2.02	20250203	3200	-44.69	20240219	1610	9.94	20241209	4.21	N	201490	500	156 억	63374	N	N	N	N
134	20250206	120826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	-15	5	-0.84	39995142	22605	104.44	1790	1790	1763	2320	1251	1786	1769.31	0.21	-1562	1828	1807	1779	1758	1730	1793	1744	156	534	500	1250	1	1	30390092	538	7.11	0.42	12	0.07	249.00	4191.00	3480	20240131	-49.11	1610	20241209	10.00	1888	-6.20	20250117	1735	2.07	20250203	3200	-44.66	20240219	1610	10.00	20241209	4.21	N	201490	500	156 억	63374	N	N	N	N
135	20250206	110821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	-16	5	-0.90	34058981	19252	88.95	1790	1790	1763	2320	1251	1786	1769.11	0.21	-1529	1828	1807	1779	1758	1730	1793	1744	156	534	500	1250	1	1	30390092	538	7.11	0.42	12	0.06	249.00	4191.00	3480	20240131	-49.14	1610	20241209	9.94	1888	-6.25	20250117	1735	2.02	20250203	3200	-44.69	20240219	1610	9.94	20241209	4.21	N	201490	500	156 억	63374	N	N	N	N
136	20250206	100822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1768	-18	5	-1.01	13687006	7728	35.71	1790	1790	1768	2320	1251	1786	1771.09	0.21	-1196	1828	1807	1779	1758	1730	1793	1744	156	534	500	1250	1	1	30390092	537	7.10	0.42	12	0.03	249.00	4191.00	3480	20240131	-49.20	1610	20241209	9.81	1888	-6.36	20250117	1735	1.90	20250203	3200	-44.75	20240219	1610	9.81	20241209	4.21	N	201490	500	156 억	63374	N	N	N	N
137	20250206	090832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	4	2	0.22	719394	402	1.86	1790	1790	1783	2320	1251	1786	1789.54	0.21	-137	1828	1807	1779	1758	1730	1793	1744	156	534	500	1250	1	1	30390092	544	7.19	0.43	12	0.00	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	1888	-5.19	20250117	1735	3.17	20250203	3200	-44.06	20240219	1610	11.18	20241209	4.21	N	201490	500	156 억	63374	N	N	N	N
138	20250205	160819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1786	4	2	0.22	38035039	21293	78.47	1795	1800	1751	2315	1248	1782	1786.27	0.20	2591	1807	1794	1777	1764	1747	1801	1771	156	533	500	1240	1	1	30390092	543	7.17	0.43	12	0.07	249.00	4191.00	3480	20240131	-48.68	1610	20241209	10.93	1888	-5.40	20250117	1735	2.94	20250203	3200	-44.19	20240219	1610	10.93	20241209	4.25	N	201490	500	156 억	60783	N	N	N	N
139	20250205	150822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	8	2	0.45	32341271	18105	66.72	1795	1800	1751	2315	1248	1782	1786.32	0.20	2753	1807	1794	1777	1764	1747	1801	1771	156	533	500	1240	1	1	30390092	544	7.19	0.43	12	0.06	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	1888	-5.19	20250117	1735	3.17	20250203	3200	-44.06	20240219	1610	11.18	20241209	4.25	N	201490	500	156 억	60783	N	N	N	N
140	20250205	140821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1788	6	2	0.34	21098204	11798	43.48	1795	1800	1783	2315	1248	1782	1788.29	0.20	1847	1807	1794	1777	1764	1747	1801	1771	156	533	500	1240	1	1	30390092	543	7.18	0.43	12	0.04	249.00	4191.00	3480	20240131	-48.62	1610	20241209	11.06	1888	-5.30	20250117	1735	3.05	20250203	3200	-44.12	20240219	1610	11.06	20241209	4.25	N	201490	500	156 억	60783	N	N	N	N
141	20250205	130820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	12	2	0.67	18735640	10478	38.61	1795	1800	1783	2315	1248	1782	1788.09	0.20	1411	1807	1794	1777	1764	1747	1801	1771	156	533	500	1240	1	1	30390092	545	7.20	0.43	12	0.03	249.00	4191.00	3480	20240131	-48.45	1610	20241209	11.43	1888	-4.98	20250117	1735	3.40	20250203	3200	-43.94	20240219	1610	11.43	20241209	4.25	N	201490	500	156 억	60783	N	N	N	N
142	20250205	120824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1795	13	2	0.73	12818298	7170	26.42	1795	1800	1783	2315	1248	1782	1787.77	0.20	1363	1807	1794	1777	1764	1747	1801	1771	156	533	500	1240	1	1	30390092	546	7.21	0.43	12	0.02	249.00	4191.00	3480	20240131	-48.42	1610	20241209	11.49	1888	-4.93	20250117	1735	3.46	20250203	3200	-43.91	20240219	1610	11.49	20241209	4.25	N	201490	500	156 억	60783	N	N	N	N
143	20250205	110819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1795	13	2	0.73	12400341	6937	25.56	1795	1800	1783	2315	1248	1782	1787.57	0.20	1405	1807	1794	1777	1764	1747	1801	1771	156	533	500	1240	1	1	30390092	546	7.21	0.43	12	0.02	249.00	4191.00	3480	20240131	-48.42	1610	20241209	11.49	1888	-4.93	20250117	1735	3.46	20250203	3200	-43.91	20240219	1610	11.49	20241209	4.25	N	201490	500	156 억	60783	N	N	N	N
144	20250205	100829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1798	16	2	0.90	2853425	1588	5.85	1795	1800	1785	2315	1248	1782	1796.87	0.20	-201	1807	1794	1777	1764	1747	1801	1771	156	533	500	1240	1	1	30390092	546	7.22	0.43	12	0.01	249.00	4191.00	3480	20240131	-48.33	1610	20241209	11.68	1888	-4.77	20250117	1735	3.63	20250203	3200	-43.81	20240219	1610	11.68	20241209	4.25	N	201490	500	156 억	60783	N	N	N	N
145	20250205	090833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	18	2	1.01	395485	220	0.81	1795	1800	1795	2315	1248	1782	1797.66	0.20	-17	1807	1794	1777	1764	1747	1801	1771	156	533	500	1240	1	1	30390092	547	7.23	0.43	12	0.00	249.00	4191.00	3480	20240131	-48.28	1610	20241209	11.80	1888	-4.66	20250117	1735	3.75	20250203	3200	-43.75	20240219	1610	11.80	20241209	4.25	N	201490	500	156 억	60783	N	N	N	N
146	20250204	160802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1782	18	2	1.02	46305048	26084	24.76	1760	1790	1760	2290	1235	1764	1775.13	0.20	1022	1888	1825	1780	1717	1672	1803	1695	156	526	500	1230	1	1	30390092	542	7.16	0.43	12	0.09	249.00	4191.00	3480	20240131	-48.79	1610	20241209	10.68	1888	-5.61	20250117	1735	2.71	20250203	3200	-44.31	20240219	1610	10.68	20241209	4.25	N	201490	500	156 억	59534	N	N	N	N
147	20250204	150813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1783	19	2	1.08	42523644	23962	22.75	1760	1790	1760	2290	1235	1764	1774.63	0.20	1344	1888	1825	1780	1717	1672	1803	1695	156	526	500	1230	1	1	30390092	542	7.16	0.43	12	0.08	249.00	4191.00	3480	20240131	-48.76	1610	20241209	10.75	1888	-5.56	20250117	1735	2.77	20250203	3200	-44.28	20240219	1610	10.75	20241209	4.25	N	201490	500	156 억	59534	N	N	N	N
148	20250204	140812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1785	21	2	1.19	39590594	22310	21.18	1760	1790	1760	2290	1235	1764	1774.57	0.20	906	1888	1825	1780	1717	1672	1803	1695	156	526	500	1230	1	1	30390092	542	7.17	0.43	12	0.07	249.00	4191.00	3480	20240131	-48.71	1610	20241209	10.87	1888	-5.46	20250117	1735	2.88	20250203	3200	-44.22	20240219	1610	10.87	20241209	4.25	N	201490	500	156 억	59534	N	N	N	N
149	20250204	130815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1786	22	2	1.25	39012760	21986	20.87	1760	1790	1760	2290	1235	1764	1774.44	0.20	836	1888	1825	1780	1717	1672	1803	1695	156	526	500	1230	1	1	30390092	543	7.17	0.43	12	0.07	249.00	4191.00	3480	20240131	-48.68	1610	20241209	10.93	1888	-5.40	20250117	1735	2.94	20250203	3200	-44.19	20240219	1610	10.93	20241209	4.25	N	201490	500	156 억	59534	N	N	N	N
150	20250204	120822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	11	2	0.62	37499773	21136	20.07	1760	1790	1760	2290	1235	1764	1774.21	0.20	759	1888	1825	1780	1717	1672	1803	1695	156	526	500	1230	1	1	30390092	539	7.13	0.42	12	0.07	249.00	4191.00	3480	20240131	-48.99	1610	20241209	10.25	1888	-5.99	20250117	1735	2.31	20250203	3200	-44.53	20240219	1610	10.25	20241209	4.25	N	201490	500	156 억	59534	N	N	N	N
151	20250204	110804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	26	2	1.47	25400091	14315	13.59	1760	1790	1760	2290	1235	1764	1774.37	0.20	383	1888	1825	1780	1717	1672	1803	1695	156	526	500	1230	1	1	30390092	544	7.19	0.43	12	0.05	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	1888	-5.19	20250117	1735	3.17	20250203	3200	-44.06	20240219	1610	11.18	20241209	4.25	N	201490	500	156 억	59534	N	N	N	N
152	20250204	100810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1782	18	2	1.02	18683407	10554	10.02	1760	1782	1760	2290	1235	1764	1770.27	0.20	644	1888	1825	1780	1717	1672	1803	1695	156	526	500	1230	1	1	30390092	542	7.16	0.43	12	0.03	249.00	4191.00	3480	20240131	-48.79	1610	20241209	10.68	1888	-5.61	20250117	1735	2.71	20250203	3200	-44.31	20240219	1610	10.68	20241209	4.25	N	201490	500	156 억	59534	N	N	N	N
153	20250204	090811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1780	16	2	0.91	4549782	2584	2.45	1760	1780	1760	2290	1235	1764	1760.75	0.20	-267	1888	1825	1780	1717	1672	1803	1695	156	526	500	1230	1	1	30390092	541	7.15	0.42	12	0.01	249.00	4191.00	3480	20240131	-48.85	1610	20241209	10.56	1888	-5.72	20250117	1735	2.59	20250203	3200	-44.38	20240219	1610	10.56	20241209	4.25	N	201490	500	156 억	59534	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History