KissMeData/053350/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160559	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4350	-265	5	-5.74	3054936920	640532	248.27	4615	5000	4350	5990	3235	4615	4771.22	0.11	19196	5001	4807	4431	4237	3861	4905	4335	99	1375	500	3040	5	1	19790916	861	-290.00	0.71	12	3.24	-15.00	6093.00	5000	20250228	-13.00	3000	20240416	45.00	5000	-13.00	20250228	3225	34.88	20250102	5000	-13.00	20250228	3000	45.00	20240416	0.22	N	053350	500	98 억	22226	N	N	N	N
3	20250228	150602	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4905	290	2	6.28	2943631820	615231	238.46	4615	5000	4500	5990	3235	4615	4785.07	0.11	19026	5001	4807	4431	4237	3861	4905	4335	99	1375	500	3040	5	1	19790916	971	-327.00	0.81	12	3.11	-15.00	6093.00	5000	20250228	-1.90	3000	20240416	63.50	5000	-1.90	20250228	3225	52.09	20250102	5000	-1.90	20250228	3000	63.50	20240416	0.22	N	053350	500	98 억	22226	N	N	N	N
4	20250228	140603	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4945	330	2	7.15	2784650045	582459	225.76	4615	5000	4500	5990	3235	4615	4781.35	0.11	12573	5001	4807	4431	4237	3861	4905	4335	99	1375	500	3040	5	1	19790916	979	-329.67	0.81	12	2.94	-15.00	6093.00	5000	20250228	-1.10	3000	20240416	64.83	5000	-1.10	20250228	3225	53.33	20250102	5000	-1.10	20250228	3000	64.83	20240416	0.22	N	053350	500	98 억	22226	N	N	N	N
5	20250228	130601	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4935	320	2	6.93	2404740055	506163	196.19	4615	4990	4500	5990	3235	4615	4751.39	0.11	10624	5001	4807	4431	4237	3861	4905	4335	99	1375	500	3040	5	1	19790916	977	-329.00	0.81	12	2.56	-15.00	6093.00	4990	20250228	-1.10	3000	20240416	64.50	4990	-1.10	20250228	3225	53.02	20250102	4990	-1.10	20250228	3000	64.50	20240416	0.22	N	053350	500	98 억	22226	N	N	N	N
6	20250228	120558	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4775	160	2	3.47	2131442615	450145	174.48	4615	4990	4500	5990	3235	4615	4735.48	0.11	4054	5001	4807	4431	4237	3861	4905	4335	99	1375	500	3040	5	1	19790916	945	-318.33	0.78	12	2.27	-15.00	6093.00	4990	20250228	-4.31	3000	20240416	59.17	4990	-4.31	20250228	3225	48.06	20250102	4990	-4.31	20250228	3000	59.17	20240416	0.22	N	053350	500	98 억	22226	N	N	N	N
7	20250228	110558	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4715	100	2	2.17	1933604595	408126	158.19	4615	4990	4500	5990	3235	4615	4738.29	0.11	4626	5001	4807	4431	4237	3861	4905	4335	99	1375	500	3040	5	1	19790916	933	-314.33	0.77	12	2.06	-15.00	6093.00	4990	20250228	-5.51	3000	20240416	57.17	4990	-5.51	20250228	3225	46.20	20250102	4990	-5.51	20250228	3000	57.17	20240416	0.22	N	053350	500	98 억	22226	N	N	N	N
8	20250228	100557	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4835	220	2	4.77	1707636835	361151	139.98	4615	4990	4500	5990	3235	4615	4728.86	0.11	6733	5001	4807	4431	4237	3861	4905	4335	99	1375	500	3040	5	1	19790916	957	-322.33	0.79	12	1.82	-15.00	6093.00	4990	20250228	-3.11	3000	20240416	61.17	4990	-3.11	20250228	3225	49.92	20250102	4990	-3.11	20250228	3000	61.17	20240416	0.22	N	053350	500	98 억	22226	N	N	N	N
9	20250228	090601	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4640	25	2	0.54	394637415	84944	32.92	4615	4800	4575	5990	3235	4615	4646.50	0.11	-10386	5001	4807	4431	4237	3861	4905	4335	99	1375	500	3040	5	1	19790916	918	-309.33	0.76	12	0.43	-15.00	6093.00	4800	20250228	-3.33	3000	20240416	54.67	4800	-3.33	20250228	3225	43.88	20250102	4800	-3.33	20250228	3000	54.67	20240416	0.22	N	053350	500	98 억	22226	N	N	N	N
10	20250227	160555	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4615	505	2	12.29	1070682795	244597	1113.17	4055	4625	4055	5340	2880	4110	4375.00	0.11	969	4326	4217	4111	4002	3896	4272	4057	99	1230	500	2710	5	1	19790916	913	-307.67	0.76	12	1.24	-15.00	6093.00	4625	20250227	-0.22	3000	20240416	53.83	4625	-0.22	20250227	3225	43.10	20250102	4625	-0.22	20250227	3000	53.83	20240416	0.22	N	053350	500	98 억	21415	N	N	N	N
11	20250227	150553	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4410	300	2	7.30	617916485	144923	659.55	4055	4420	4055	5340	2880	4110	4263.76	0.11	3643	4326	4217	4111	4002	3896	4272	4057	99	1230	500	2710	5	1	19790916	873	-294.00	0.72	12	0.73	-15.00	6093.00	4500	20250123	-2.00	3000	20240416	47.00	4500	-2.00	20250123	3225	36.74	20250102	4500	-2.00	20250123	3000	47.00	20240416	0.22	N	053350	500	98 억	21415	N	N	N	N
12	20250227	140555	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4305	195	2	4.74	316557655	75334	342.85	4055	4305	4055	5340	2880	4110	4202.06	0.11	-521	4326	4217	4111	4002	3896	4272	4057	99	1230	500	2710	5	1	19790916	852	-287.00	0.71	12	0.38	-15.00	6093.00	4500	20250123	-4.33	3000	20240416	43.50	4500	-4.33	20250123	3225	33.49	20250102	4500	-4.33	20250123	3000	43.50	20240416	0.22	N	053350	500	98 억	21415	N	N	N	N
13	20250227	130554	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4260	150	2	3.65	278059550	66345	301.94	4055	4290	4055	5340	2880	4110	4191.12	0.11	-66	4326	4217	4111	4002	3896	4272	4057	99	1230	500	2710	5	1	19790916	843	-284.00	0.70	12	0.34	-15.00	6093.00	4500	20250123	-5.33	3000	20240416	42.00	4500	-5.33	20250123	3225	32.09	20250102	4500	-5.33	20250123	3000	42.00	20240416	0.22	N	053350	500	98 억	21415	N	N	N	N
14	20250227	120552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	40	2	0.97	202667840	48540	220.91	4055	4260	4055	5340	2880	4110	4175.27	0.11	1932	4326	4217	4111	4002	3896	4272	4057	99	1230	500	2710	5	1	19790916	821	-276.67	0.68	12	0.25	-15.00	6093.00	4500	20250123	-7.78	3000	20240416	38.33	4500	-7.78	20250123	3225	28.68	20250102	4500	-7.78	20250123	3000	38.33	20240416	0.22	N	053350	500	98 억	21415	N	N	N	N
15	20250227	110558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	35	2	0.85	179752030	43006	195.72	4055	4260	4055	5340	2880	4110	4179.70	0.11	1821	4326	4217	4111	4002	3896	4272	4057	99	1230	500	2710	5	1	19790916	820	-276.33	0.68	12	0.22	-15.00	6093.00	4500	20250123	-7.89	3000	20240416	38.17	4500	-7.89	20250123	3225	28.53	20250102	4500	-7.89	20250123	3000	38.17	20240416	0.22	N	053350	500	98 억	21415	N	N	N	N
16	20250227	100612	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	35	2	0.85	75373285	18217	82.91	4055	4210	4055	5340	2880	4110	4137.52	0.11	559	4326	4217	4111	4002	3896	4272	4057	99	1230	500	2710	5	1	19790916	820	-276.33	0.68	12	0.09	-15.00	6093.00	4500	20250123	-7.89	3000	20240416	38.17	4500	-7.89	20250123	3225	28.53	20250102	4500	-7.89	20250123	3000	38.17	20240416	0.22	N	053350	500	98 억	21415	N	N	N	N
17	20250227	090612	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4055	-55	5	-1.34	3098020	764	3.48	4055	4055	4055	5340	2880	4110	4055.00	0.11	138	4326	4217	4111	4002	3896	4272	4057	99	1230	500	2710	5	1	19790916	803	-270.33	0.67	12	0.00	-15.00	6093.00	4500	20250123	-9.89	3000	20240416	35.17	4500	-9.89	20250123	3225	25.74	20250102	4500	-9.89	20250123	3000	35.17	20240416	0.22	N	053350	500	98 억	21415	N	N	N	N
18	20250226	160554	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4110	10	2	0.24	89958175	21973	135.98	4100	4220	4005	5330	2870	4100	4094.01	0.11	-1036	4183	4141	4063	4021	3943	4162	4042	99	1230	500	2700	5	1	19790916	813	-274.00	0.67	12	0.11	-15.00	6093.00	4500	20250123	-8.67	3000	20240416	37.00	4500	-8.67	20250123	3225	27.44	20250102	4500	-8.67	20250123	3000	37.00	20240416	0.22	N	053350	500	98 억	22451	N	N	N	N
19	20250226	150556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4110	10	2	0.24	88564885	21634	133.88	4100	4220	4005	5330	2870	4100	4093.78	0.11	-777	4183	4141	4063	4021	3943	4162	4042	99	1230	500	2700	5	1	19790916	813	-274.00	0.67	12	0.11	-15.00	6093.00	4500	20250123	-8.67	3000	20240416	37.00	4500	-8.67	20250123	3225	27.44	20250102	4500	-8.67	20250123	3000	37.00	20240416	0.22	N	053350	500	98 억	22451	N	N	N	N
20	20250226	140556	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4110	10	2	0.24	86990335	21251	131.51	4100	4220	4005	5330	2870	4100	4093.47	0.11	-775	4183	4141	4063	4021	3943	4162	4042	99	1230	500	2700	5	1	19790916	813	-274.00	0.67	12	0.11	-15.00	6093.00	4500	20250123	-8.67	3000	20240416	37.00	4500	-8.67	20250123	3225	27.44	20250102	4500	-8.67	20250123	3000	37.00	20240416	0.22	N	053350	500	98 억	22451	N	N	N	N
21	20250226	130554	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4045	-55	5	-1.34	50844950	12415	76.83	4100	4220	4005	5330	2870	4100	4095.45	0.11	-683	4183	4141	4063	4021	3943	4162	4042	99	1230	500	2700	5	1	19790916	801	-269.67	0.66	12	0.06	-15.00	6093.00	4500	20250123	-10.11	3000	20240416	34.83	4500	-10.11	20250123	3225	25.43	20250102	4500	-10.11	20250123	3000	34.83	20240416	0.22	N	053350	500	98 억	22451	N	N	N	N
22	20250226	120555	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4030	-70	5	-1.71	50323430	12286	76.03	4100	4220	4005	5330	2870	4100	4096.00	0.11	-614	4183	4141	4063	4021	3943	4162	4042	99	1230	500	2700	5	1	19790916	798	-268.67	0.66	12	0.06	-15.00	6093.00	4500	20250123	-10.44	3000	20240416	34.33	4500	-10.44	20250123	3225	24.96	20250102	4500	-10.44	20250123	3000	34.33	20240416	0.22	N	053350	500	98 억	22451	N	N	N	N
23	20250226	110554	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4045	-55	5	-1.34	49799640	12156	75.23	4100	4220	4005	5330	2870	4100	4096.71	0.11	-613	4183	4141	4063	4021	3943	4162	4042	99	1230	500	2700	5	1	19790916	801	-269.67	0.66	12	0.06	-15.00	6093.00	4500	20250123	-10.11	3000	20240416	34.83	4500	-10.11	20250123	3225	25.43	20250102	4500	-10.11	20250123	3000	34.83	20240416	0.22	N	053350	500	98 억	22451	N	N	N	N
24	20250226	100553	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4080	-20	5	-0.49	35897890	8720	53.96	4100	4220	4055	5330	2870	4100	4116.73	0.11	-863	4183	4141	4063	4021	3943	4162	4042	99	1230	500	2700	5	1	19790916	807	-272.00	0.67	12	0.04	-15.00	6093.00	4500	20250123	-9.33	3000	20240416	36.00	4500	-9.33	20250123	3225	26.51	20250102	4500	-9.33	20250123	3000	36.00	20240416	0.22	N	053350	500	98 억	22451	N	N	N	N
25	20250226	090558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4060	-40	5	-0.98	81855	20	0.12	4100	4100	4060	5330	2870	4100	4092.75	0.11	-2	4183	4141	4063	4021	3943	4162	4042	99	1230	500	2700	5	1	19790916	804	-270.67	0.67	12	0.00	-15.00	6093.00	4500	20250123	-9.78	3000	20240416	35.33	4500	-9.78	20250123	3225	25.89	20250102	4500	-9.78	20250123	3000	35.33	20240416	0.22	N	053350	500	98 억	22451	N	N	N	N
26	20250225	160550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4100	95	2	2.37	65702990	16159	83.86	4005	4105	3985	5200	2805	4005	4066.03	0.13	-3701	4335	4170	4060	3895	3785	4115	3840	99	1195	500	2640	5	1	19790916	811	-273.33	0.67	12	0.08	-15.00	6093.00	4500	20250123	-8.89	3000	20240416	36.67	4500	-8.89	20250123	3225	27.13	20250102	4500	-8.89	20250123	3000	36.67	20240416	0.22	N	053350	500	98 억	26152	N	N	N	N
27	20250225	150552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4075	70	2	1.75	64855090	15951	82.78	4005	4105	3985	5200	2805	4005	4065.89	0.13	-3700	4335	4170	4060	3895	3785	4115	3840	99	1195	500	2640	5	1	19790916	806	-271.67	0.67	12	0.08	-15.00	6093.00	4500	20250123	-9.44	3000	20240416	35.83	4500	-9.44	20250123	3225	26.36	20250102	4500	-9.44	20250123	3000	35.83	20240416	0.22	N	053350	500	98 억	26152	N	N	N	N
28	20250225	140551	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4105	100	2	2.50	55607485	13682	71.01	4005	4105	3985	5200	2805	4005	4064.28	0.13	-2702	4335	4170	4060	3895	3785	4115	3840	99	1195	500	2640	5	1	19790916	812	-273.67	0.67	12	0.07	-15.00	6093.00	4500	20250123	-8.78	3000	20240416	36.83	4500	-8.78	20250123	3225	27.29	20250102	4500	-8.78	20250123	3000	36.83	20240416	0.22	N	053350	500	98 억	26152	N	N	N	N
29	20250225	130552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4000	-5	5	-0.12	26794860	6637	34.44	4005	4105	3985	5200	2805	4005	4037.19	0.13	36	4335	4170	4060	3895	3785	4115	3840	99	1195	500	2640	5	1	19790916	792	-266.67	0.66	12	0.03	-15.00	6093.00	4500	20250123	-11.11	3000	20240416	33.33	4500	-11.11	20250123	3225	24.03	20250102	4500	-11.11	20250123	3000	33.33	20240416	0.22	N	053350	500	98 억	26152	N	N	N	N
30	20250225	120549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	0	3	0.00	25185050	6235	32.36	4005	4105	3985	5200	2805	4005	4039.30	0.13	36	4335	4170	4060	3895	3785	4115	3840	99	1195	500	2640	5	1	19790916	793	-267.00	0.66	12	0.03	-15.00	6093.00	4500	20250123	-11.00	3000	20240416	33.50	4500	-11.00	20250123	3225	24.19	20250102	4500	-11.00	20250123	3000	33.50	20240416	0.22	N	053350	500	98 억	26152	N	N	N	N
31	20250225	110550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	0	3	0.00	25173040	6232	32.34	4005	4105	3985	5200	2805	4005	4039.32	0.13	38	4335	4170	4060	3895	3785	4115	3840	99	1195	500	2640	5	1	19790916	793	-267.00	0.66	12	0.03	-15.00	6093.00	4500	20250123	-11.00	3000	20240416	33.50	4500	-11.00	20250123	3225	24.19	20250102	4500	-11.00	20250123	3000	33.50	20240416	0.22	N	053350	500	98 억	26152	N	N	N	N
32	20250225	100549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3985	-20	5	-0.50	3174800	793	4.12	4005	4015	3985	5200	2805	4005	4003.53	0.13	-323	4335	4170	4060	3895	3785	4115	3840	99	1195	500	2640	5	1	19790916	789	-265.67	0.65	12	0.00	-15.00	6093.00	4500	20250123	-11.44	3000	20240416	32.83	4500	-11.44	20250123	3225	23.57	20250102	4500	-11.44	20250123	3000	32.83	20240416	0.22	N	053350	500	98 억	26152	N	N	N	N
33	20250225	090553	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3995	-10	5	-0.25	476010	119	0.62	4005	4005	3995	5200	2805	4005	4000.08	0.13	-16	4335	4170	4060	3895	3785	4115	3840	99	1195	500	2640	5	1	19790916	791	-266.33	0.66	12	0.00	-15.00	6093.00	4500	20250123	-11.22	3000	20240416	33.17	4500	-11.22	20250123	3225	23.88	20250102	4500	-11.22	20250123	3000	33.17	20240416	0.22	N	053350	500	98 억	26152	N	N	N	N
34	20250224	160547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	-85	5	-2.08	77693670	19269	138.45	4225	4225	3950	5310	2865	4090	4032.06	0.14	-1888	4186	4137	4071	4022	3956	4162	4047	99	1220	500	2690	5	1	19790916	793	-267.00	0.66	12	0.10	-15.00	6093.00	4500	20250123	-11.00	3000	20240416	33.50	4500	-11.00	20250123	3225	24.19	20250102	4500	-11.00	20250123	3000	33.50	20240416	0.22	N	053350	500	98 억	28040	N	N	N	N
35	20250224	150547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	-85	5	-2.08	74415475	18447	132.54	4225	4225	3950	5310	2865	4090	4034.02	0.14	-1601	4186	4137	4071	4022	3956	4162	4047	99	1220	500	2690	5	1	19790916	793	-267.00	0.66	12	0.09	-15.00	6093.00	4500	20250123	-11.00	3000	20240416	33.50	4500	-11.00	20250123	3225	24.19	20250102	4500	-11.00	20250123	3000	33.50	20240416	0.22	N	053350	500	98 억	28040	N	N	N	N
36	20250224	140545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	-85	5	-2.08	73990835	18341	131.78	4225	4225	3950	5310	2865	4090	4034.18	0.14	-1495	4186	4137	4071	4022	3956	4162	4047	99	1220	500	2690	5	1	19790916	793	-267.00	0.66	12	0.09	-15.00	6093.00	4500	20250123	-11.00	3000	20240416	33.50	4500	-11.00	20250123	3225	24.19	20250102	4500	-11.00	20250123	3000	33.50	20240416	0.22	N	053350	500	98 억	28040	N	N	N	N
37	20250224	130547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4015	-75	5	-1.83	71424465	17701	127.18	4225	4225	3950	5310	2865	4090	4035.05	0.14	-1361	4186	4137	4071	4022	3956	4162	4047	99	1220	500	2690	5	1	19790916	795	-267.67	0.66	12	0.09	-15.00	6093.00	4500	20250123	-10.78	3000	20240416	33.83	4500	-10.78	20250123	3225	24.50	20250102	4500	-10.78	20250123	3000	33.83	20240416	0.22	N	053350	500	98 억	28040	N	N	N	N
38	20250224	120544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4010	-80	5	-1.96	71412425	17698	127.16	4225	4225	3950	5310	2865	4090	4035.06	0.14	-1361	4186	4137	4071	4022	3956	4162	4047	99	1220	500	2690	5	1	19790916	794	-267.33	0.66	12	0.09	-15.00	6093.00	4500	20250123	-10.89	3000	20240416	33.67	4500	-10.89	20250123	3225	24.34	20250102	4500	-10.89	20250123	3000	33.67	20240416	0.22	N	053350	500	98 억	28040	N	N	N	N
39	20250224	110543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4015	-75	5	-1.83	71340180	17680	127.03	4225	4225	3950	5310	2865	4090	4035.08	0.14	-1361	4186	4137	4071	4022	3956	4162	4047	99	1220	500	2690	5	1	19790916	795	-267.67	0.66	12	0.09	-15.00	6093.00	4500	20250123	-10.78	3000	20240416	33.83	4500	-10.78	20250123	3225	24.50	20250102	4500	-10.78	20250123	3000	33.83	20240416	0.22	N	053350	500	98 억	28040	N	N	N	N
40	20250224	100543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3960	-130	5	-3.18	27829430	6803	48.88	4225	4225	3950	5310	2865	4090	4090.76	0.14	-1613	4186	4137	4071	4022	3956	4162	4047	99	1220	500	2690	5	1	19790916	784	-264.00	0.65	12	0.03	-15.00	6093.00	4500	20250123	-12.00	3000	20240416	32.00	4500	-12.00	20250123	3225	22.79	20250102	4500	-12.00	20250123	3000	32.00	20240416	0.22	N	053350	500	98 억	28040	N	N	N	N
41	20250224	090548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4090	0	3	0.00	10387945	2480	17.82	4225	4225	4090	5310	2865	4090	4188.69	0.14	-749	4186	4137	4071	4022	3956	4162	4047	99	1220	500	2690	5	1	19790916	809	-272.67	0.67	12	0.01	-15.00	6093.00	4500	20250123	-9.11	3000	20240416	36.33	4500	-9.11	20250123	3225	26.82	20250102	4500	-9.11	20250123	3000	36.33	20240416	0.22	N	053350	500	98 억	28040	N	N	N	N
42	20250221	160543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4090	-10	5	-0.24	56200810	13918	58.05	4070	4120	4005	5330	2870	4100	4037.99	0.15	-2666	4230	4165	4085	4020	3940	4172	4027	99	1230	500	2700	5	1	19790916	809	-272.67	0.67	12	0.07	-15.00	6093.00	4500	20250123	-9.11	3000	20240416	36.33	4500	-9.11	20250123	3225	26.82	20250102	4500	-9.11	20250123	3000	36.33	20240416	0.22	N	053350	500	98 억	30412	N	N	N	N
43	20250221	150546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4045	-55	5	-1.34	55432850	13728	57.26	4070	4120	4005	5330	2870	4100	4037.94	0.15	-2769	4230	4165	4085	4020	3940	4172	4027	99	1230	500	2700	5	1	19790916	801	-269.67	0.66	12	0.07	-15.00	6093.00	4500	20250123	-10.11	3000	20240416	34.83	4500	-10.11	20250123	3225	25.43	20250102	4500	-10.11	20250123	3000	34.83	20240416	0.22	N	053350	500	98 억	30412	N	N	N	N
44	20250221	140544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4040	-60	5	-1.46	46360945	11482	47.89	4070	4120	4005	5330	2870	4100	4037.71	0.15	-2398	4230	4165	4085	4020	3940	4172	4027	99	1230	500	2700	5	1	19790916	800	-269.33	0.66	12	0.06	-15.00	6093.00	4500	20250123	-10.22	3000	20240416	34.67	4500	-10.22	20250123	3225	25.27	20250102	4500	-10.22	20250123	3000	34.67	20240416	0.22	N	053350	500	98 억	30412	N	N	N	N
45	20250221	130544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4090	-10	5	-0.24	42629750	10556	44.03	4070	4120	4005	5330	2870	4100	4038.44	0.15	-1901	4230	4165	4085	4020	3940	4172	4027	99	1230	500	2700	5	1	19790916	809	-272.67	0.67	12	0.05	-15.00	6093.00	4500	20250123	-9.11	3000	20240416	36.33	4500	-9.11	20250123	3225	26.82	20250102	4500	-9.11	20250123	3000	36.33	20240416	0.22	N	053350	500	98 억	30412	N	N	N	N
46	20250221	120544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4065	-35	5	-0.85	25042470	6213	25.91	4070	4085	4010	5330	2870	4100	4030.66	0.15	-863	4230	4165	4085	4020	3940	4172	4027	99	1230	500	2700	5	1	19790916	805	-271.00	0.67	12	0.03	-15.00	6093.00	4500	20250123	-9.67	3000	20240416	35.50	4500	-9.67	20250123	3225	26.05	20250102	4500	-9.67	20250123	3000	35.50	20240416	0.22	N	053350	500	98 억	30412	N	N	N	N
47	20250221	110542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4085	-15	5	-0.37	18977120	4711	19.65	4070	4085	4010	5330	2870	4100	4028.26	0.15	-947	4230	4165	4085	4020	3940	4172	4027	99	1230	500	2700	5	1	19790916	808	-272.33	0.67	12	0.02	-15.00	6093.00	4500	20250123	-9.22	3000	20240416	36.17	4500	-9.22	20250123	3225	26.67	20250102	4500	-9.22	20250123	3000	36.17	20240416	0.22	N	053350	500	98 억	30412	N	N	N	N
48	20250221	100543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4040	-60	5	-1.46	16249535	4041	16.86	4070	4070	4010	5330	2870	4100	4021.17	0.15	-556	4230	4165	4085	4020	3940	4172	4027	99	1230	500	2700	5	1	19790916	800	-269.33	0.66	12	0.02	-15.00	6093.00	4500	20250123	-10.22	3000	20240416	34.67	4500	-10.22	20250123	3225	25.27	20250102	4500	-10.22	20250123	3000	34.67	20240416	0.22	N	053350	500	98 억	30412	N	N	N	N
49	20250221	090544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4015	-85	5	-2.07	3817095	948	3.95	4070	4070	4015	5330	2870	4100	4026.47	0.15	34	4230	4165	4085	4020	3940	4172	4027	99	1230	500	2700	5	1	19790916	795	-267.67	0.66	12	0.00	-15.00	6093.00	4500	20250123	-10.78	3000	20240416	33.83	4500	-10.78	20250123	3225	24.50	20250102	4500	-10.78	20250123	3000	33.83	20240416	0.22	N	053350	500	98 억	30412	N	N	N	N
50	20250220	160540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4100	-40	5	-0.97	96574770	23880	87.52	4100	4150	4005	5380	2900	4140	4044.17	0.17	-2074	4290	4215	4125	4050	3960	4252	4087	99	1240	500	2730	5	1	19790916	811	-273.33	0.67	12	0.12	-15.00	6093.00	4500	20250123	-8.89	3000	20240416	36.67	4500	-8.89	20250123	3225	27.13	20250102	4500	-8.89	20250123	3000	36.67	20240416	0.23	N	053350	500	98 억	32663	N	N	N	N
51	20250220	150541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4120	-20	5	-0.48	93197055	23056	84.50	4100	4150	4005	5380	2900	4140	4042.20	0.17	-1506	4290	4215	4125	4050	3960	4252	4087	99	1240	500	2730	5	1	19790916	815	-274.67	0.68	12	0.12	-15.00	6093.00	4500	20250123	-8.44	3000	20240416	37.33	4500	-8.44	20250123	3225	27.75	20250102	4500	-8.44	20250123	3000	37.33	20240416	0.23	N	053350	500	98 억	32663	N	N	N	N
52	20250220	140542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4020	-120	5	-2.90	85789475	21230	77.81	4100	4150	4005	5380	2900	4140	4040.96	0.17	-1028	4290	4215	4125	4050	3960	4252	4087	99	1240	500	2730	5	1	19790916	796	-268.00	0.66	12	0.11	-15.00	6093.00	4500	20250123	-10.67	3000	20240416	34.00	4500	-10.67	20250123	3225	24.65	20250102	4500	-10.67	20250123	3000	34.00	20240416	0.23	N	053350	500	98 억	32663	N	N	N	N
53	20250220	130540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4020	-120	5	-2.90	84530055	20918	76.66	4100	4150	4005	5380	2900	4140	4041.02	0.17	-809	4290	4215	4125	4050	3960	4252	4087	99	1240	500	2730	5	1	19790916	796	-268.00	0.66	12	0.11	-15.00	6093.00	4500	20250123	-10.67	3000	20240416	34.00	4500	-10.67	20250123	3225	24.65	20250102	4500	-10.67	20250123	3000	34.00	20240416	0.23	N	053350	500	98 억	32663	N	N	N	N
54	20250220	120540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4110	-30	5	-0.72	76120560	18831	69.01	4100	4150	4005	5380	2900	4140	4042.30	0.17	-809	4290	4215	4125	4050	3960	4252	4087	99	1240	500	2730	5	1	19790916	813	-274.00	0.67	12	0.10	-15.00	6093.00	4500	20250123	-8.67	3000	20240416	37.00	4500	-8.67	20250123	3225	27.44	20250102	4500	-8.67	20250123	3000	37.00	20240416	0.23	N	053350	500	98 억	32663	N	N	N	N
55	20250220	110541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4010	-130	5	-3.14	66987560	16577	60.75	4100	4150	4005	5380	2900	4140	4040.99	0.17	-442	4290	4215	4125	4050	3960	4252	4087	99	1240	500	2730	5	1	19790916	794	-267.33	0.66	12	0.08	-15.00	6093.00	4500	20250123	-10.89	3000	20240416	33.67	4500	-10.89	20250123	3225	24.34	20250102	4500	-10.89	20250123	3000	33.67	20240416	0.23	N	053350	500	98 억	32663	N	N	N	N
56	20250220	100540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4020	-120	5	-2.90	56738025	14030	51.42	4100	4150	4005	5380	2900	4140	4044.05	0.17	-311	4290	4215	4125	4050	3960	4252	4087	99	1240	500	2730	5	1	19790916	796	-268.00	0.66	12	0.07	-15.00	6093.00	4500	20250123	-10.67	3000	20240416	34.00	4500	-10.67	20250123	3225	24.65	20250102	4500	-10.67	20250123	3000	34.00	20240416	0.23	N	053350	500	98 억	32663	N	N	N	N
57	20250220	090543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4055	-85	5	-2.05	1034520	255	0.93	4100	4100	4055	5380	2900	4140	4056.94	0.17	0	4290	4215	4125	4050	3960	4252	4087	99	1240	500	2730	5	1	19790916	803	-270.33	0.67	12	0.00	-15.00	6093.00	4500	20250123	-9.89	3000	20240416	35.17	4500	-9.89	20250123	3225	25.74	20250102	4500	-9.89	20250123	3000	35.17	20240416	0.23	N	053350	500	98 억	32663	N	N	N	N
58	20250219	160539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	10	2	0.24	111457885	27286	239.39	4130	4200	4035	5360	2895	4130	4084.80	0.17	-346	4223	4176	4128	4081	4033	4152	4057	99	1230	500	2720	5	1	19790916	819	-276.00	0.68	12	0.14	-15.00	6093.00	4500	20250123	-8.00	3000	20240416	38.00	4500	-8.00	20250123	3225	28.37	20250102	4500	-8.00	20250123	3000	38.00	20240416	0.23	N	053350	500	98 억	33107	N	N	N	N
59	20250219	150540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4055	-75	5	-1.82	100753755	24674	216.48	4130	4200	4035	5360	2895	4130	4083.40	0.17	590	4223	4176	4128	4081	4033	4152	4057	99	1230	500	2720	5	1	19790916	803	-270.33	0.67	12	0.12	-15.00	6093.00	4500	20250123	-9.89	3000	20240416	35.17	4500	-9.89	20250123	3225	25.74	20250102	4500	-9.89	20250123	3000	35.17	20240416	0.23	N	053350	500	98 억	33107	N	N	N	N
60	20250219	140537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4095	-35	5	-0.85	88756340	21719	190.55	4130	4200	4035	5360	2895	4130	4086.58	0.17	699	4223	4176	4128	4081	4033	4152	4057	99	1230	500	2720	5	1	19790916	810	-273.00	0.67	12	0.11	-15.00	6093.00	4500	20250123	-9.00	3000	20240416	36.50	4500	-9.00	20250123	3225	26.98	20250102	4500	-9.00	20250123	3000	36.50	20240416	0.23	N	053350	500	98 억	33107	N	N	N	N
61	20250219	130538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4100	-30	5	-0.73	85780380	20992	184.17	4130	4200	4035	5360	2895	4130	4086.34	0.17	701	4223	4176	4128	4081	4033	4152	4057	99	1230	500	2720	5	1	19790916	811	-273.33	0.67	12	0.11	-15.00	6093.00	4500	20250123	-8.89	3000	20240416	36.67	4500	-8.89	20250123	3225	27.13	20250102	4500	-8.89	20250123	3000	36.67	20240416	0.23	N	053350	500	98 억	33107	N	N	N	N
62	20250219	120538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4095	-35	5	-0.85	85374030	20893	183.30	4130	4200	4035	5360	2895	4130	4086.25	0.17	703	4223	4176	4128	4081	4033	4152	4057	99	1230	500	2720	5	1	19790916	810	-273.00	0.67	12	0.11	-15.00	6093.00	4500	20250123	-9.00	3000	20240416	36.50	4500	-9.00	20250123	3225	26.98	20250102	4500	-9.00	20250123	3000	36.50	20240416	0.23	N	053350	500	98 억	33107	N	N	N	N
63	20250219	110539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4125	-5	5	-0.12	85369935	20892	183.30	4130	4200	4035	5360	2895	4130	4086.25	0.17	703	4223	4176	4128	4081	4033	4152	4057	99	1230	500	2720	5	1	19790916	816	-275.00	0.68	12	0.11	-15.00	6093.00	4500	20250123	-8.33	3000	20240416	37.50	4500	-8.33	20250123	3225	27.91	20250102	4500	-8.33	20250123	3000	37.50	20240416	0.23	N	053350	500	98 억	33107	N	N	N	N
64	20250219	100538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	20	2	0.48	84014580	20563	180.41	4130	4200	4035	5360	2895	4130	4085.72	0.17	1032	4223	4176	4128	4081	4033	4152	4057	99	1230	500	2720	5	1	19790916	821	-276.67	0.68	12	0.10	-15.00	6093.00	4500	20250123	-7.78	3000	20240416	38.33	4500	-7.78	20250123	3225	28.68	20250102	4500	-7.78	20250123	3000	38.33	20240416	0.23	N	053350	500	98 억	33107	N	N	N	N
65	20250219	090540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4095	-35	5	-0.85	9184350	2239	19.64	4130	4130	4095	5360	2895	4130	4101.99	0.17	886	4223	4176	4128	4081	4033	4152	4057	99	1230	500	2720	5	1	19790916	810	-273.00	0.67	12	0.01	-15.00	6093.00	4500	20250123	-9.00	3000	20240416	36.50	4500	-9.00	20250123	3225	26.98	20250102	4500	-9.00	20250123	3000	36.50	20240416	0.23	N	053350	500	98 억	33107	N	N	N	N
66	20250218	160537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	-15	5	-0.36	46906705	11398	57.49	4175	4175	4080	5380	2905	4145	4115.35	0.17	-819	4381	4262	4181	4062	3981	4245	4045	99	1235	500	2730	5	1	19790916	817	-275.33	0.68	12	0.06	-15.00	6093.00	4500	20250123	-8.22	3000	20240416	37.67	4500	-8.22	20250123	3225	28.06	20250102	4500	-8.22	20250123	3000	37.67	20240416	0.23	N	053350	500	98 억	33926	N	N	N	N
67	20250218	150538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4110	-35	5	-0.84	36969545	8990	45.34	4175	4175	4080	5380	2905	4145	4112.30	0.17	-697	4381	4262	4181	4062	3981	4245	4045	99	1235	500	2730	5	1	19790916	813	-274.00	0.67	12	0.05	-15.00	6093.00	4500	20250123	-8.67	3000	20240416	37.00	4500	-8.67	20250123	3225	27.44	20250102	4500	-8.67	20250123	3000	37.00	20240416	0.23	N	053350	500	98 억	33926	N	N	N	N
68	20250218	140538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	-15	5	-0.36	35544480	8644	43.60	4175	4175	4080	5380	2905	4145	4112.04	0.17	-641	4381	4262	4181	4062	3981	4245	4045	99	1235	500	2730	5	1	19790916	817	-275.33	0.68	12	0.04	-15.00	6093.00	4500	20250123	-8.22	3000	20240416	37.67	4500	-8.22	20250123	3225	28.06	20250102	4500	-8.22	20250123	3000	37.67	20240416	0.23	N	053350	500	98 억	33926	N	N	N	N
69	20250218	130536	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	-15	5	-0.36	31119040	7572	38.19	4175	4175	4080	5380	2905	4145	4109.75	0.17	-67	4381	4262	4181	4062	3981	4245	4045	99	1235	500	2730	5	1	19790916	817	-275.33	0.68	12	0.04	-15.00	6093.00	4500	20250123	-8.22	3000	20240416	37.67	4500	-8.22	20250123	3225	28.06	20250102	4500	-8.22	20250123	3000	37.67	20240416	0.23	N	053350	500	98 억	33926	N	N	N	N
70	20250218	120537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	-15	5	-0.36	30248335	7361	37.13	4175	4175	4080	5380	2905	4145	4109.27	0.17	-30	4381	4262	4181	4062	3981	4245	4045	99	1235	500	2730	5	1	19790916	817	-275.33	0.68	12	0.04	-15.00	6093.00	4500	20250123	-8.22	3000	20240416	37.67	4500	-8.22	20250123	3225	28.06	20250102	4500	-8.22	20250123	3000	37.67	20240416	0.23	N	053350	500	98 억	33926	N	N	N	N
71	20250218	110537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	-15	5	-0.36	29914095	7280	36.72	4175	4175	4080	5380	2905	4145	4109.08	0.17	28	4381	4262	4181	4062	3981	4245	4045	99	1235	500	2730	5	1	19790916	817	-275.33	0.68	12	0.04	-15.00	6093.00	4500	20250123	-8.22	3000	20240416	37.67	4500	-8.22	20250123	3225	28.06	20250102	4500	-8.22	20250123	3000	37.67	20240416	0.23	N	053350	500	98 억	33926	N	N	N	N
72	20250218	100536	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4085	-60	5	-1.45	16536655	4028	20.32	4175	4175	4080	5380	2905	4145	4105.43	0.17	378	4381	4262	4181	4062	3981	4245	4045	99	1235	500	2730	5	1	19790916	808	-272.33	0.67	12	0.02	-15.00	6093.00	4500	20250123	-9.22	3000	20240416	36.17	4500	-9.22	20250123	3225	26.67	20250102	4500	-9.22	20250123	3000	36.17	20240416	0.23	N	053350	500	98 억	33926	N	N	N	N
73	20250218	090538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4175	30	2	0.72	50100	12	0.06	4175	4175	4175	5380	2905	4145	4175.00	0.17	-1	4381	4262	4181	4062	3981	4245	4045	99	1235	500	2730	5	1	19790916	826	-278.33	0.69	12	0.00	-15.00	6093.00	4500	20250123	-7.22	3000	20240416	39.17	4500	-7.22	20250123	3225	29.46	20250102	4500	-7.22	20250123	3000	39.17	20240416	0.23	N	053350	500	98 억	33926	N	N	N	N
74	20250217	160537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	0	3	0.00	82544990	19826	273.42	4145	4300	4100	5380	2905	4145	4163.47	0.19	-4539	4225	4185	4150	4110	4075	4182	4107	99	1235	500	2730	5	1	19790916	820	-276.33	0.68	12	0.10	-15.00	6093.00	4500	20250123	-7.89	3000	20240416	38.17	4500	-7.89	20250123	3225	28.53	20250102	4500	-7.89	20250123	3000	38.17	20240416	0.23	N	053350	500	98 억	38465	N	N	N	N
75	20250217	150535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	5	2	0.12	76881975	18461	254.60	4145	4300	4100	5380	2905	4145	4164.56	0.19	-4418	4225	4185	4150	4110	4075	4182	4107	99	1235	500	2730	5	1	19790916	821	-276.67	0.68	12	0.09	-15.00	6093.00	4500	20250123	-7.78	3000	20240416	38.33	4500	-7.78	20250123	3225	28.68	20250102	4500	-7.78	20250123	3000	38.33	20240416	0.23	N	053350	500	98 억	38465	N	N	N	N
76	20250217	140535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	5	2	0.12	49325470	11837	163.25	4145	4300	4100	5380	2905	4145	4167.06	0.19	-3425	4225	4185	4150	4110	4075	4182	4107	99	1235	500	2730	5	1	19790916	821	-276.67	0.68	12	0.06	-15.00	6093.00	4500	20250123	-7.78	3000	20240416	38.33	4500	-7.78	20250123	3225	28.68	20250102	4500	-7.78	20250123	3000	38.33	20240416	0.23	N	053350	500	98 억	38465	N	N	N	N
77	20250217	130537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	0	3	0.00	32419200	7752	106.91	4145	4300	4100	5380	2905	4145	4182.04	0.19	-3711	4225	4185	4150	4110	4075	4182	4107	99	1235	500	2730	5	1	19790916	820	-276.33	0.68	12	0.04	-15.00	6093.00	4500	20250123	-7.89	3000	20240416	38.17	4500	-7.89	20250123	3225	28.53	20250102	4500	-7.89	20250123	3000	38.17	20240416	0.23	N	053350	500	98 억	38465	N	N	N	N
78	20250217	120537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	5	2	0.12	30062375	7184	99.08	4145	4300	4100	5380	2905	4145	4184.63	0.19	-3316	4225	4185	4150	4110	4075	4182	4107	99	1235	500	2730	5	1	19790916	821	-276.67	0.68	12	0.04	-15.00	6093.00	4500	20250123	-7.78	3000	20240416	38.33	4500	-7.78	20250123	3225	28.68	20250102	4500	-7.78	20250123	3000	38.33	20240416	0.23	N	053350	500	98 억	38465	N	N	N	N
79	20250217	110537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	5	2	0.12	28323620	6766	93.31	4145	4300	4100	5380	2905	4145	4186.17	0.19	-2898	4225	4185	4150	4110	4075	4182	4107	99	1235	500	2730	5	1	19790916	821	-276.67	0.68	12	0.03	-15.00	6093.00	4500	20250123	-7.78	3000	20240416	38.33	4500	-7.78	20250123	3225	28.68	20250102	4500	-7.78	20250123	3000	38.33	20240416	0.23	N	053350	500	98 억	38465	N	N	N	N
80	20250217	100534	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	0	3	0.00	24422595	5825	80.33	4145	4300	4100	5380	2905	4145	4192.72	0.19	-2607	4225	4185	4150	4110	4075	4182	4107	99	1235	500	2730	5	1	19790916	820	-276.33	0.68	12	0.03	-15.00	6093.00	4500	20250123	-7.89	3000	20240416	38.17	4500	-7.89	20250123	3225	28.53	20250102	4500	-7.89	20250123	3000	38.17	20240416	0.23	N	053350	500	98 억	38465	N	N	N	N
81	20250217	090536	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	-15	5	-0.36	535470	130	1.79	4145	4145	4100	5380	2905	4145	4119.00	0.19	-76	4225	4185	4150	4110	4075	4182	4107	99	1235	500	2730	5	1	19790916	817	-275.33	0.68	12	0.00	-15.00	6093.00	4500	20250123	-8.22	3000	20240416	37.67	4500	-8.22	20250123	3225	28.06	20250102	4500	-8.22	20250123	3000	37.67	20240416	0.23	N	053350	500	98 억	38465	N	N	N	N
82	20250214	160533	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	5	2	0.12	29138105	7045	149.39	4145	4190	4115	5380	2900	4140	4136.00	0.19	-279	4196	4167	4116	4087	4036	4182	4102	99	1240	500	2730	5	1	19790916	820	-276.33	0.68	12	0.04	-15.00	6093.00	4500	20250123	-7.89	3000	20240416	38.17	4500	-7.89	20250123	3225	28.53	20250102	4500	-7.89	20250123	3000	38.17	20240416	0.23	N	053350	500	98 억	38533	N	N	N	N
83	20250214	150532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4125	-15	5	-0.36	25455840	6156	130.53	4145	4190	4115	5380	2900	4140	4135.13	0.19	33	4196	4167	4116	4087	4036	4182	4102	99	1240	500	2730	5	1	19790916	816	-275.00	0.68	12	0.03	-15.00	6093.00	4500	20250123	-8.33	3000	20240416	37.50	4500	-8.33	20250123	3225	27.91	20250102	4500	-8.33	20250123	3000	37.50	20240416	0.23	N	053350	500	98 억	38533	N	N	N	N
84	20250214	140533	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	-10	5	-0.24	24160440	5842	123.88	4145	4190	4115	5380	2900	4140	4135.65	0.19	62	4196	4167	4116	4087	4036	4182	4102	99	1240	500	2730	5	1	19790916	817	-275.33	0.68	12	0.03	-15.00	6093.00	4500	20250123	-8.22	3000	20240416	37.67	4500	-8.22	20250123	3225	28.06	20250102	4500	-8.22	20250123	3000	37.67	20240416	0.23	N	053350	500	98 억	38533	N	N	N	N
85	20250214	130535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	0	3	0.00	11108525	2683	56.89	4145	4190	4115	5380	2900	4140	4140.34	0.19	122	4196	4167	4116	4087	4036	4182	4102	99	1240	500	2730	5	1	19790916	819	-276.00	0.68	12	0.01	-15.00	6093.00	4500	20250123	-8.00	3000	20240416	38.00	4500	-8.00	20250123	3225	28.37	20250102	4500	-8.00	20250123	3000	38.00	20240416	0.23	N	053350	500	98 억	38533	N	N	N	N
86	20250214	120533	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4135	-5	5	-0.12	10802165	2609	55.32	4145	4190	4115	5380	2900	4140	4140.35	0.19	122	4196	4167	4116	4087	4036	4182	4102	99	1240	500	2730	5	1	19790916	818	-275.67	0.68	12	0.01	-15.00	6093.00	4500	20250123	-8.11	3000	20240416	37.83	4500	-8.11	20250123	3225	28.22	20250102	4500	-8.11	20250123	3000	37.83	20240416	0.23	N	053350	500	98 억	38533	N	N	N	N
87	20250214	110530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	0	3	0.00	5575010	1346	28.54	4145	4190	4115	5380	2900	4140	4141.91	0.19	448	4196	4167	4116	4087	4036	4182	4102	99	1240	500	2730	5	1	19790916	819	-276.00	0.68	12	0.01	-15.00	6093.00	4500	20250123	-8.00	3000	20240416	38.00	4500	-8.00	20250123	3225	28.37	20250102	4500	-8.00	20250123	3000	38.00	20240416	0.23	N	053350	500	98 억	38533	N	N	N	N
88	20250214	100532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4155	15	2	0.36	3306930	798	16.92	4145	4190	4115	5380	2900	4140	4144.02	0.19	479	4196	4167	4116	4087	4036	4182	4102	99	1240	500	2730	5	1	19790916	822	-277.00	0.68	12	0.00	-15.00	6093.00	4500	20250123	-7.67	3000	20240416	38.50	4500	-7.67	20250123	3225	28.84	20250102	4500	-7.67	20250123	3000	38.50	20240416	0.23	N	053350	500	98 억	38533	N	N	N	N
89	20250214	090535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4115	-25	5	-0.60	12405	3	0.06	4145	4145	4115	5380	2900	4140	4135.00	0.19	0	4196	4167	4116	4087	4036	4182	4102	99	1240	500	2730	5	1	19790916	814	-274.33	0.68	12	0.00	-15.00	6093.00	4500	20250123	-8.56	3000	20240416	37.17	4500	-8.56	20250123	3225	27.60	20250102	4500	-8.56	20250123	3000	37.17	20240416	0.23	N	053350	500	98 억	38533	N	N	N	N
90	20250213	160528	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	50	2	1.22	19442855	4716	24.65	4065	4145	4065	5310	2865	4090	4122.74	0.20	-1311	4163	4126	4063	4026	3963	4140	4040	99	1220	500	2690	5	1	19790916	819	-276.00	0.68	12	0.02	-15.00	6093.00	4500	20250123	-8.00	3000	20240416	38.00	4500	-8.00	20250123	3225	28.37	20250102	4500	-8.00	20250123	3000	38.00	20240416	0.22	N	053350	500	98 억	39844	N	N	N	N
91	20250213	150528	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4115	25	2	0.61	12841365	3112	16.27	4065	4145	4065	5310	2865	4090	4126.40	0.20	-264	4163	4126	4063	4026	3963	4140	4040	99	1220	500	2690	5	1	19790916	814	-274.33	0.68	12	0.02	-15.00	6093.00	4500	20250123	-8.56	3000	20240416	37.17	4500	-8.56	20250123	3225	27.60	20250102	4500	-8.56	20250123	3000	37.17	20240416	0.22	N	053350	500	98 억	39844	N	N	N	N
92	20250213	140528	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4115	25	2	0.61	12018365	2912	15.22	4065	4145	4065	5310	2865	4090	4127.19	0.20	-254	4163	4126	4063	4026	3963	4140	4040	99	1220	500	2690	5	1	19790916	814	-274.33	0.68	12	0.01	-15.00	6093.00	4500	20250123	-8.56	3000	20240416	37.17	4500	-8.56	20250123	3225	27.60	20250102	4500	-8.56	20250123	3000	37.17	20240416	0.22	N	053350	500	98 억	39844	N	N	N	N
93	20250213	130528	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4120	30	2	0.73	11508105	2788	14.57	4065	4145	4065	5310	2865	4090	4127.73	0.20	-235	4163	4126	4063	4026	3963	4140	4040	99	1220	500	2690	5	1	19790916	815	-274.67	0.68	12	0.01	-15.00	6093.00	4500	20250123	-8.44	3000	20240416	37.33	4500	-8.44	20250123	3225	27.75	20250102	4500	-8.44	20250123	3000	37.33	20240416	0.22	N	053350	500	98 억	39844	N	N	N	N
94	20250213	120528	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4120	30	2	0.73	11273225	2731	14.27	4065	4145	4065	5310	2865	4090	4127.87	0.20	-242	4163	4126	4063	4026	3963	4140	4040	99	1220	500	2690	5	1	19790916	815	-274.67	0.68	12	0.01	-15.00	6093.00	4500	20250123	-8.44	3000	20240416	37.33	4500	-8.44	20250123	3225	27.75	20250102	4500	-8.44	20250123	3000	37.33	20240416	0.22	N	053350	500	98 억	39844	N	N	N	N
95	20250213	110525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4125	35	2	0.86	10296575	2494	13.04	4065	4145	4065	5310	2865	4090	4128.54	0.20	-203	4163	4126	4063	4026	3963	4140	4040	99	1220	500	2690	5	1	19790916	816	-275.00	0.68	12	0.01	-15.00	6093.00	4500	20250123	-8.33	3000	20240416	37.50	4500	-8.33	20250123	3225	27.91	20250102	4500	-8.33	20250123	3000	37.50	20240416	0.22	N	053350	500	98 억	39844	N	N	N	N
96	20250213	100529	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	50	2	1.22	6141455	1489	7.78	4065	4140	4065	5310	2865	4090	4124.55	0.20	-161	4163	4126	4063	4026	3963	4140	4040	99	1220	500	2690	5	1	19790916	819	-276.00	0.68	12	0.01	-15.00	6093.00	4500	20250123	-8.00	3000	20240416	38.00	4500	-8.00	20250123	3225	28.37	20250102	4500	-8.00	20250123	3000	38.00	20240416	0.22	N	053350	500	98 억	39844	N	N	N	N
97	20250213	090526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4065	-25	5	-0.61	142275	35	0.18	4065	4065	4065	5310	2865	4090	4065.00	0.20	35	4163	4126	4063	4026	3963	4140	4040	99	1220	500	2690	5	1	19790916	805	-271.00	0.67	12	0.00	-15.00	6093.00	4500	20250123	-9.67	3000	20240416	35.50	4500	-9.67	20250123	3225	26.05	20250102	4500	-9.67	20250123	3000	35.50	20240416	0.22	N	053350	500	98 억	39844	N	N	N	N
98	20250212	160525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4090	0	3	0.00	77331035	19132	100.89	4090	4100	4000	5310	2865	4090	4041.97	0.20	655	4310	4200	4140	4030	3970	4170	4000	99	1220	500	2690	5	1	19790916	809	-272.67	0.67	12	0.10	-15.00	6093.00	4500	20250123	-9.11	3000	20240416	36.33	4500	-9.11	20250123	3225	26.82	20250102	4500	-9.11	20250123	3000	36.33	20240416	0.22	N	053350	500	98 억	39172	N	N	N	N
99	20250212	150524	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4050	-40	5	-0.98	75526685	18690	98.56	4090	4100	4000	5310	2865	4090	4041.02	0.20	811	4310	4200	4140	4030	3970	4170	4000	99	1220	500	2690	5	1	19790916	802	-270.00	0.66	12	0.09	-15.00	6093.00	4500	20250123	-10.00	3000	20240416	35.00	4500	-10.00	20250123	3225	25.58	20250102	4500	-10.00	20250123	3000	35.00	20240416	0.22	N	053350	500	98 억	39172	N	N	N	N
100	20250212	140525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4055	-35	5	-0.86	55514080	13798	72.76	4090	4090	4000	5310	2865	4090	4023.34	0.20	1253	4310	4200	4140	4030	3970	4170	4000	99	1220	500	2690	5	1	19790916	803	-270.33	0.67	12	0.07	-15.00	6093.00	4500	20250123	-9.89	3000	20240416	35.17	4500	-9.89	20250123	3225	25.74	20250102	4500	-9.89	20250123	3000	35.17	20240416	0.22	N	053350	500	98 억	39172	N	N	N	N
101	20250212	130526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4025	-65	5	-1.59	43246765	10756	56.72	4090	4090	4000	5310	2865	4090	4020.71	0.20	-405	4310	4200	4140	4030	3970	4170	4000	99	1220	500	2690	5	1	19790916	797	-268.33	0.66	12	0.05	-15.00	6093.00	4500	20250123	-10.56	3000	20240416	34.17	4500	-10.56	20250123	3225	24.81	20250102	4500	-10.56	20250123	3000	34.17	20240416	0.22	N	053350	500	98 억	39172	N	N	N	N
102	20250212	120525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4015	-75	5	-1.83	43242740	10755	56.71	4090	4090	4000	5310	2865	4090	4020.71	0.20	-404	4310	4200	4140	4030	3970	4170	4000	99	1220	500	2690	5	1	19790916	795	-267.67	0.66	12	0.05	-15.00	6093.00	4500	20250123	-10.78	3000	20240416	33.83	4500	-10.78	20250123	3225	24.50	20250102	4500	-10.78	20250123	3000	33.83	20240416	0.22	N	053350	500	98 억	39172	N	N	N	N
103	20250212	110523	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4030	-60	5	-1.47	40230850	10007	52.77	4090	4090	4000	5310	2865	4090	4020.27	0.20	-404	4310	4200	4140	4030	3970	4170	4000	99	1220	500	2690	5	1	19790916	798	-268.67	0.66	12	0.05	-15.00	6093.00	4500	20250123	-10.44	3000	20240416	34.33	4500	-10.44	20250123	3225	24.96	20250102	4500	-10.44	20250123	3000	34.33	20240416	0.22	N	053350	500	98 억	39172	N	N	N	N
104	20250212	100524	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4020	-70	5	-1.71	12467905	3094	16.32	4090	4090	4010	5310	2865	4090	4029.70	0.20	37	4310	4200	4140	4030	3970	4170	4000	99	1220	500	2690	5	1	19790916	796	-268.00	0.66	12	0.02	-15.00	6093.00	4500	20250123	-10.67	3000	20240416	34.00	4500	-10.67	20250123	3225	24.65	20250102	4500	-10.67	20250123	3000	34.00	20240416	0.22	N	053350	500	98 억	39172	N	N	N	N
105	20250212	090527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4060	-30	5	-0.73	1900975	466	2.46	4090	4090	4060	5310	2865	4090	4079.35	0.20	-151	4310	4200	4140	4030	3970	4170	4000	99	1220	500	2690	5	1	19790916	804	-270.67	0.67	12	0.00	-15.00	6093.00	4500	20250123	-9.78	3000	20240416	35.33	4500	-9.78	20250123	3225	25.89	20250102	4500	-9.78	20250123	3000	35.33	20240416	0.22	N	053350	500	98 억	39172	N	N	N	N
106	20250211	160525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4090	-110	5	-2.62	78406835	18964	89.71	4200	4250	4080	5460	2940	4200	4134.53	0.20	-1142	4316	4257	4176	4117	4036	4287	4147	99	1260	500	2770	5	1	19790916	809	-272.67	0.67	12	0.10	-15.00	6093.00	4500	20250123	-9.11	3000	20240416	36.33	4500	-9.11	20250123	3225	26.82	20250102	4500	-9.11	20250123	3000	36.33	20240416	0.22	N	053350	500	98 억	40299	N	N	N	N
107	20250211	150525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4105	-95	5	-2.26	76446980	18485	87.44	4200	4250	4080	5460	2940	4200	4135.62	0.20	-791	4316	4257	4176	4117	4036	4287	4147	99	1260	500	2770	5	1	19790916	812	-273.67	0.67	12	0.09	-15.00	6093.00	4500	20250123	-8.78	3000	20240416	36.83	4500	-8.78	20250123	3225	27.29	20250102	4500	-8.78	20250123	3000	36.83	20240416	0.22	N	053350	500	98 억	40299	N	N	N	N
108	20250211	140525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4080	-120	5	-2.86	75525070	18260	86.38	4200	4250	4080	5460	2940	4200	4136.09	0.20	-707	4316	4257	4176	4117	4036	4287	4147	99	1260	500	2770	5	1	19790916	807	-272.00	0.67	12	0.09	-15.00	6093.00	4500	20250123	-9.33	3000	20240416	36.00	4500	-9.33	20250123	3225	26.51	20250102	4500	-9.33	20250123	3000	36.00	20240416	0.22	N	053350	500	98 억	40299	N	N	N	N
109	20250211	130524	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4080	-120	5	-2.86	68017800	16424	77.69	4200	4250	4080	5460	2940	4200	4141.37	0.20	-694	4316	4257	4176	4117	4036	4287	4147	99	1260	500	2770	5	1	19790916	807	-272.00	0.67	12	0.08	-15.00	6093.00	4500	20250123	-9.33	3000	20240416	36.00	4500	-9.33	20250123	3225	26.51	20250102	4500	-9.33	20250123	3000	36.00	20240416	0.22	N	053350	500	98 억	40299	N	N	N	N
110	20250211	120523	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4150	-50	5	-1.19	36627715	8782	41.54	4200	4250	4150	5460	2940	4200	4170.77	0.20	-1196	4316	4257	4176	4117	4036	4287	4147	99	1260	500	2770	5	1	19790916	821	-276.67	0.68	12	0.04	-15.00	6093.00	4500	20250123	-7.78	3000	20240416	38.33	4500	-7.78	20250123	3225	28.68	20250102	4500	-7.78	20250123	3000	38.33	20240416	0.22	N	053350	500	98 억	40299	N	N	N	N
111	20250211	110524	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4155	-45	5	-1.07	30412105	7286	34.47	4200	4250	4155	5460	2940	4200	4174.05	0.20	-739	4316	4257	4176	4117	4036	4287	4147	99	1260	500	2770	5	1	19790916	822	-277.00	0.68	12	0.04	-15.00	6093.00	4500	20250123	-7.67	3000	20240416	38.50	4500	-7.67	20250123	3225	28.84	20250102	4500	-7.67	20250123	3000	38.50	20240416	0.22	N	053350	500	98 억	40299	N	N	N	N
112	20250211	100525	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4180	-20	5	-0.48	20654345	4942	23.38	4200	4250	4155	5460	2940	4200	4179.35	0.20	-702	4316	4257	4176	4117	4036	4287	4147	99	1260	500	2770	5	1	19790916	827	-278.67	0.69	12	0.02	-15.00	6093.00	4500	20250123	-7.11	3000	20240416	39.33	4500	-7.11	20250123	3225	29.61	20250102	4500	-7.11	20250123	3000	39.33	20240416	0.22	N	053350	500	98 억	40299	N	N	N	N
113	20250211	090527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4235	35	2	0.83	1638195	390	1.84	4200	4235	4195	5460	2940	4200	4200.50	0.20	-88	4316	4257	4176	4117	4036	4287	4147	99	1260	500	2770	5	1	19790916	838	-282.33	0.70	12	0.00	-15.00	6093.00	4500	20250123	-5.89	3000	20240416	41.17	4500	-5.89	20250123	3225	31.32	20250102	4500	-5.89	20250123	3000	41.17	20240416	0.22	N	053350	500	98 억	40299	N	N	N	N
114	20250210	160522	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	-50	5	-1.18	87761265	21135	62.84	4140	4235	4095	5520	2975	4250	4152.41	0.20	1450	4476	4362	4306	4192	4136	4335	4165	99	1270	500	2800	5	1	19790916	831	-280.00	0.69	12	0.11	-15.00	6093.00	4500	20250123	-6.67	3000	20240416	40.00	4500	-6.67	20250123	3225	30.23	20250102	4500	-6.67	20250123	3000	40.00	20240416	0.22	N	053350	500	98 억	38838	N	N	N	N
115	20250210	150521	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4225	-25	5	-0.59	84192335	20286	60.31	4140	4235	4095	5520	2975	4250	4150.27	0.20	2015	4476	4362	4306	4192	4136	4335	4165	99	1270	500	2800	5	1	19790916	836	-281.67	0.69	12	0.10	-15.00	6093.00	4500	20250123	-6.11	3000	20240416	40.83	4500	-6.11	20250123	3225	31.01	20250102	4500	-6.11	20250123	3000	40.83	20240416	0.22	N	053350	500	98 억	38838	N	N	N	N
116	20250210	140521	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4215	-35	5	-0.82	83361490	20089	59.73	4140	4220	4095	5520	2975	4250	4149.61	0.20	2071	4476	4362	4306	4192	4136	4335	4165	99	1270	500	2800	5	1	19790916	834	-281.00	0.69	12	0.10	-15.00	6093.00	4500	20250123	-6.33	3000	20240416	40.50	4500	-6.33	20250123	3225	30.70	20250102	4500	-6.33	20250123	3000	40.50	20240416	0.22	N	053350	500	98 억	38838	N	N	N	N
117	20250210	130522	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	-105	5	-2.47	67648080	16326	48.54	4140	4220	4095	5520	2975	4250	4143.58	0.20	804	4476	4362	4306	4192	4136	4335	4165	99	1270	500	2800	5	1	19790916	820	-276.33	0.68	12	0.08	-15.00	6093.00	4500	20250123	-7.89	3000	20240416	38.17	4500	-7.89	20250123	3225	28.53	20250102	4500	-7.89	20250123	3000	38.17	20240416	0.22	N	053350	500	98 억	38838	N	N	N	N
118	20250210	120519	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4145	-105	5	-2.47	67602380	16315	48.51	4140	4220	4095	5520	2975	4250	4143.57	0.20	804	4476	4362	4306	4192	4136	4335	4165	99	1270	500	2800	5	1	19790916	820	-276.33	0.68	12	0.08	-15.00	6093.00	4500	20250123	-7.89	3000	20240416	38.17	4500	-7.89	20250123	3225	28.53	20250102	4500	-7.89	20250123	3000	38.17	20240416	0.22	N	053350	500	98 억	38838	N	N	N	N
119	20250210	110519	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4135	-115	5	-2.71	62439850	15067	44.80	4140	4220	4095	5520	2975	4250	4144.15	0.20	785	4476	4362	4306	4192	4136	4335	4165	99	1270	500	2800	5	1	19790916	818	-275.67	0.68	12	0.08	-15.00	6093.00	4500	20250123	-8.11	3000	20240416	37.83	4500	-8.11	20250123	3225	28.22	20250102	4500	-8.11	20250123	3000	37.83	20240416	0.22	N	053350	500	98 억	38838	N	N	N	N
120	20250210	100517	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4185	-65	5	-1.53	35962275	8657	25.74	4140	4220	4140	5520	2975	4250	4154.13	0.20	265	4476	4362	4306	4192	4136	4335	4165	99	1270	500	2800	5	1	19790916	828	-279.00	0.69	12	0.04	-15.00	6093.00	4500	20250123	-7.00	3000	20240416	39.50	4500	-7.00	20250123	3225	29.77	20250102	4500	-7.00	20250123	3000	39.50	20240416	0.22	N	053350	500	98 억	38838	N	N	N	N
121	20250210	090516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	-110	5	-2.59	21983400	5310	15.79	4140	4140	4140	5520	2975	4250	4140.00	0.20	752	4476	4362	4306	4192	4136	4335	4165	99	1270	500	2800	5	1	19790916	819	-276.00	0.68	12	0.03	-15.00	6093.00	4500	20250123	-8.00	3000	20240416	38.00	4500	-8.00	20250123	3225	28.37	20250102	4500	-8.00	20250123	3000	38.00	20240416	0.22	N	053350	500	98 억	38838	N	N	N	N
122	20250207	160513	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4250	-150	5	-3.41	145986305	33634	69.39	4360	4420	4250	5720	3080	4400	4340.98	0.22	-4792	4550	4475	4390	4315	4230	4512	4352	99	1320	500	2900	5	1	19790916	841	-283.33	0.70	12	0.17	-15.00	6093.00	4500	20250123	-5.56	3000	20240416	41.67	4500	-5.56	20250123	3225	31.78	20250102	4500	-5.56	20250123	3000	41.67	20240416	0.22	N	053350	500	98 억	43630	N	N	N	N
123	20250207	150515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4265	-135	5	-3.07	139127435	32023	66.07	4360	4420	4265	5720	3080	4400	4344.61	0.22	-4340	4550	4475	4390	4315	4230	4512	4352	99	1320	500	2900	5	1	19790916	844	-284.33	0.70	12	0.16	-15.00	6093.00	4500	20250123	-5.22	3000	20240416	42.17	4500	-5.22	20250123	3225	32.25	20250102	4500	-5.22	20250123	3000	42.17	20240416	0.22	N	053350	500	98 억	43630	N	N	N	N
124	20250207	140513	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4290	-110	5	-2.50	125152110	28755	59.33	4360	4420	4290	5720	3080	4400	4352.36	0.22	-5076	4550	4475	4390	4315	4230	4512	4352	99	1320	500	2900	5	1	19790916	849	-286.00	0.70	12	0.15	-15.00	6093.00	4500	20250123	-4.67	3000	20240416	43.00	4500	-4.67	20250123	3225	33.02	20250102	4500	-4.67	20250123	3000	43.00	20240416	0.22	N	053350	500	98 억	43630	N	N	N	N
125	20250207	130513	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4300	-100	5	-2.27	106065090	24313	50.16	4360	4420	4295	5720	3080	4400	4362.48	0.22	-4814	4550	4475	4390	4315	4230	4512	4352	99	1320	500	2900	5	1	19790916	851	-286.67	0.71	12	0.12	-15.00	6093.00	4500	20250123	-4.44	3000	20240416	43.33	4500	-4.44	20250123	3225	33.33	20250102	4500	-4.44	20250123	3000	43.33	20240416	0.22	N	053350	500	98 억	43630	N	N	N	N
126	20250207	120513	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4295	-105	5	-2.39	101176370	23178	47.82	4360	4420	4295	5720	3080	4400	4365.19	0.22	-4562	4550	4475	4390	4315	4230	4512	4352	99	1320	500	2900	5	1	19790916	850	-286.33	0.70	12	0.12	-15.00	6093.00	4500	20250123	-4.56	3000	20240416	43.17	4500	-4.56	20250123	3225	33.18	20250102	4500	-4.56	20250123	3000	43.17	20240416	0.22	N	053350	500	98 억	43630	N	N	N	N
127	20250207	110512	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4345	-55	5	-1.25	80792715	18461	38.09	4360	4420	4340	5720	3080	4400	4376.40	0.22	-3938	4550	4475	4390	4315	4230	4512	4352	99	1320	500	2900	5	1	19790916	860	-289.67	0.71	12	0.09	-15.00	6093.00	4500	20250123	-3.44	3000	20240416	44.83	4500	-3.44	20250123	3225	34.73	20250102	4500	-3.44	20250123	3000	44.83	20240416	0.22	N	053350	500	98 억	43630	N	N	N	N
128	20250207	100512	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4400	0	3	0.00	28336835	6494	13.40	4360	4420	4345	5720	3080	4400	4363.54	0.22	-1690	4550	4475	4390	4315	4230	4512	4352	99	1320	500	2900	5	1	19790916	871	-293.33	0.72	12	0.03	-15.00	6093.00	4500	20250123	-2.22	3000	20240416	46.67	4500	-2.22	20250123	3225	36.43	20250102	4500	-2.22	20250123	3000	46.67	20240416	0.22	N	053350	500	98 억	43630	N	N	N	N
129	20250207	090516	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4345	-55	5	-1.25	15532070	3565	7.36	4360	4360	4345	5720	3080	4400	4356.82	0.22	164	4550	4475	4390	4315	4230	4512	4352	99	1320	500	2900	5	1	19790916	860	-289.67	0.71	12	0.02	-15.00	6093.00	4500	20250123	-3.44	3000	20240416	44.83	4500	-3.44	20250123	3225	34.73	20250102	4500	-3.44	20250123	3000	44.83	20240416	0.22	N	053350	500	98 억	43630	N	N	N	N
130	20250206	160502	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4400	50	2	1.15	213135610	48458	82.36	4340	4465	4305	5650	3045	4350	4398.36	0.22	472	4513	4431	4268	4186	4023	4472	4227	99	1300	500	2870	5	1	19790916	871	-293.33	0.72	12	0.24	-15.00	6093.00	4500	20250123	-2.22	3000	20240416	46.67	4500	-2.22	20250123	3225	36.43	20250102	4500	-2.22	20250123	3000	46.67	20240416	0.22	N	053350	500	98 억	42990	N	N	N	N
131	20250206	150503	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4350	0	3	0.00	187780055	42635	72.46	4340	4465	4305	5650	3045	4350	4404.36	0.22	1671	4513	4431	4268	4186	4023	4472	4227	99	1300	500	2870	5	1	19790916	861	-290.00	0.71	12	0.22	-15.00	6093.00	4500	20250123	-3.33	3000	20240416	45.00	4500	-3.33	20250123	3225	34.88	20250102	4500	-3.33	20250123	3000	45.00	20240416	0.22	N	053350	500	98 억	42990	N	N	N	N
132	20250206	140505	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4395	45	2	1.03	163466795	37059	62.99	4340	4465	4305	5650	3045	4350	4410.99	0.22	1466	4513	4431	4268	4186	4023	4472	4227	99	1300	500	2870	5	1	19790916	870	-293.00	0.72	12	0.19	-15.00	6093.00	4500	20250123	-2.33	3000	20240416	46.50	4500	-2.33	20250123	3225	36.28	20250102	4500	-2.33	20250123	3000	46.50	20240416	0.22	N	053350	500	98 억	42990	N	N	N	N
133	20250206	130503	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4390	40	2	0.92	158088180	35835	60.91	4340	4465	4305	5650	3045	4350	4411.56	0.22	1616	4513	4431	4268	4186	4023	4472	4227	99	1300	500	2870	5	1	19790916	869	-292.67	0.72	12	0.18	-15.00	6093.00	4500	20250123	-2.44	3000	20240416	46.33	4500	-2.44	20250123	3225	36.12	20250102	4500	-2.44	20250123	3000	46.33	20240416	0.22	N	053350	500	98 억	42990	N	N	N	N
134	20250206	120501	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4420	70	2	1.61	136792460	30997	52.68	4340	4465	4305	5650	3045	4350	4413.09	0.22	750	4513	4431	4268	4186	4023	4472	4227	99	1300	500	2870	5	1	19790916	875	-294.67	0.73	12	0.16	-15.00	6093.00	4500	20250123	-1.78	3000	20240416	47.33	4500	-1.78	20250123	3225	37.05	20250102	4500	-1.78	20250123	3000	47.33	20240416	0.22	N	053350	500	98 억	42990	N	N	N	N
135	20250206	110455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4400	50	2	1.15	93220345	21139	35.93	4340	4465	4305	5650	3045	4350	4409.87	0.22	-605	4513	4431	4268	4186	4023	4472	4227	99	1300	500	2870	5	1	19790916	871	-293.33	0.72	12	0.11	-15.00	6093.00	4500	20250123	-2.22	3000	20240416	46.67	4500	-2.22	20250123	3225	36.43	20250102	4500	-2.22	20250123	3000	46.67	20240416	0.22	N	053350	500	98 억	42990	N	N	N	N
136	20250206	100501	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4415	65	2	1.49	75184460	17064	29.00	4340	4465	4305	5650	3045	4350	4406.03	0.22	-559	4513	4431	4268	4186	4023	4472	4227	99	1300	500	2870	5	1	19790916	874	-294.33	0.72	12	0.09	-15.00	6093.00	4500	20250123	-1.89	3000	20240416	47.17	4500	-1.89	20250123	3225	36.90	20250102	4500	-1.89	20250123	3000	47.17	20240416	0.22	N	053350	500	98 억	42990	N	N	N	N
137	20250206	090503	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4330	-20	5	-0.46	156035	36	0.06	4340	4340	4325	5650	3045	4350	4334.31	0.22	-7	4513	4431	4268	4186	4023	4472	4227	99	1300	500	2870	5	1	19790916	857	-288.67	0.71	12	0.00	-15.00	6093.00	4500	20250123	-3.78	3000	20240416	44.33	4500	-3.78	20250123	3225	34.26	20250102	4500	-3.78	20250123	3000	44.33	20240416	0.22	N	053350	500	98 억	42990	N	N	N	N
138	20250205	160458	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4350	245	2	5.97	250757140	58827	130.35	4240	4350	4105	5330	2875	4105	4262.60	0.15	13775	4301	4202	4151	4052	4001	4177	4027	99	1225	500	2700	5	1	19790916	861	-290.00	0.71	12	0.30	-15.00	6093.00	4500	20250123	-3.33	3000	20240416	45.00	4500	-3.33	20250123	3225	34.88	20250102	4500	-3.33	20250123	3000	45.00	20240416	0.21	N	053350	500	98 억	29383	N	N	N	N
139	20250205	150459	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4315	210	2	5.12	202067865	47590	105.45	4240	4335	4105	5330	2875	4105	4246.02	0.15	11724	4301	4202	4151	4052	4001	4177	4027	99	1225	500	2700	5	1	19790916	854	-287.67	0.71	12	0.24	-15.00	6093.00	4500	20250123	-4.11	3000	20240416	43.83	4500	-4.11	20250123	3225	33.80	20250102	4500	-4.11	20250123	3000	43.83	20240416	0.21	N	053350	500	98 억	29383	N	N	N	N
140	20250205	140459	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4205	100	2	2.44	159426440	37640	83.40	4240	4335	4105	5330	2875	4105	4235.56	0.15	9921	4301	4202	4151	4052	4001	4177	4027	99	1225	500	2700	5	1	19790916	832	-280.33	0.69	12	0.19	-15.00	6093.00	4500	20250123	-6.56	3000	20240416	40.17	4500	-6.56	20250123	3225	30.39	20250102	4500	-6.56	20250123	3000	40.17	20240416	0.21	N	053350	500	98 억	29383	N	N	N	N
141	20250205	130459	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4210	105	2	2.56	158572540	37437	82.95	4240	4335	4105	5330	2875	4105	4235.72	0.15	9780	4301	4202	4151	4052	4001	4177	4027	99	1225	500	2700	5	1	19790916	833	-280.67	0.69	12	0.19	-15.00	6093.00	4500	20250123	-6.44	3000	20240416	40.33	4500	-6.44	20250123	3225	30.54	20250102	4500	-6.44	20250123	3000	40.33	20240416	0.21	N	053350	500	98 억	29383	N	N	N	N
142	20250205	120458	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	95	2	2.31	156900750	37039	82.07	4240	4335	4105	5330	2875	4105	4236.10	0.15	9947	4301	4202	4151	4052	4001	4177	4027	99	1225	500	2700	5	1	19790916	831	-280.00	0.69	12	0.19	-15.00	6093.00	4500	20250123	-6.67	3000	20240416	40.00	4500	-6.67	20250123	3225	30.23	20250102	4500	-6.67	20250123	3000	40.00	20240416	0.21	N	053350	500	98 억	29383	N	N	N	N
143	20250205	110458	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4250	145	2	3.53	101547000	23785	52.70	4240	4335	4190	5330	2875	4105	4269.37	0.15	9068	4301	4202	4151	4052	4001	4177	4027	99	1225	500	2700	5	1	19790916	841	-283.33	0.70	12	0.12	-15.00	6093.00	4500	20250123	-5.56	3000	20240416	41.67	4500	-5.56	20250123	3225	31.78	20250102	4500	-5.56	20250123	3000	41.67	20240416	0.21	N	053350	500	98 억	29383	N	N	N	N
144	20250205	100501	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4260	155	2	3.78	97642200	22869	50.67	4240	4335	4190	5330	2875	4105	4269.63	0.15	9171	4301	4202	4151	4052	4001	4177	4027	99	1225	500	2700	5	1	19790916	843	-284.00	0.70	12	0.12	-15.00	6093.00	4500	20250123	-5.33	3000	20240416	42.00	4500	-5.33	20250123	3225	32.09	20250102	4500	-5.33	20250123	3000	42.00	20240416	0.21	N	053350	500	98 억	29383	N	N	N	N
145	20250205	090506	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	95	2	2.31	15355780	3654	8.10	4240	4240	4190	5330	2875	4105	4202.46	0.15	-579	4301	4202	4151	4052	4001	4177	4027	99	1225	500	2700	5	1	19790916	831	-280.00	0.69	12	0.02	-15.00	6093.00	4500	20250123	-6.67	3000	20240416	40.00	4500	-6.67	20250123	3225	30.23	20250102	4500	-6.67	20250123	3000	40.00	20240416	0.21	N	053350	500	98 억	29383	N	N	N	N
146	20250204	160454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4105	-60	5	-1.44	188483875	45129	71.33	4170	4250	4100	5410	2920	4165	4176.56	0.14	2136	4551	4357	4236	4042	3921	4297	3982	99	1245	500	2740	5	1	19790916	812	-273.67	0.67	12	0.23	-15.00	6093.00	4500	20250123	-8.78	3000	20240416	36.83	4500	-8.78	20250123	3225	27.29	20250102	4500	-8.78	20250123	3000	36.83	20240416	0.23	N	053350	500	98 억	27247	N	N	N	N
147	20250204	150454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4170	5	2	0.12	149791070	35746	56.50	4170	4250	4130	5410	2920	4165	4190.43	0.14	3139	4551	4357	4236	4042	3921	4297	3982	99	1245	500	2740	5	1	19790916	825	-278.00	0.68	12	0.18	-15.00	6093.00	4500	20250123	-7.33	3000	20240416	39.00	4500	-7.33	20250123	3225	29.30	20250102	4500	-7.33	20250123	3000	39.00	20240416	0.23	N	053350	500	98 억	27247	N	N	N	N
148	20250204	140454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4140	-25	5	-0.60	143315000	34189	54.04	4170	4250	4130	5410	2920	4165	4191.85	0.14	2997	4551	4357	4236	4042	3921	4297	3982	99	1245	500	2740	5	1	19790916	819	-276.00	0.68	12	0.17	-15.00	6093.00	4500	20250123	-8.00	3000	20240416	38.00	4500	-8.00	20250123	3225	28.37	20250102	4500	-8.00	20250123	3000	38.00	20240416	0.23	N	053350	500	98 억	27247	N	N	N	N
149	20250204	130454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4165	0	3	0.00	142184705	33916	53.61	4170	4250	4130	5410	2920	4165	4192.26	0.14	2997	4551	4357	4236	4042	3921	4297	3982	99	1245	500	2740	5	1	19790916	824	-277.67	0.68	12	0.17	-15.00	6093.00	4500	20250123	-7.44	3000	20240416	38.83	4500	-7.44	20250123	3225	29.15	20250102	4500	-7.44	20250123	3000	38.83	20240416	0.23	N	053350	500	98 억	27247	N	N	N	N
150	20250204	120459	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4225	60	2	1.44	67603725	16051	25.37	4170	4250	4170	5410	2920	4165	4211.81	0.14	1612	4551	4357	4236	4042	3921	4297	3982	99	1245	500	2740	5	1	19790916	836	-281.67	0.69	12	0.08	-15.00	6093.00	4500	20250123	-6.11	3000	20240416	40.83	4500	-6.11	20250123	3225	31.01	20250102	4500	-6.11	20250123	3000	40.83	20240416	0.23	N	053350	500	98 억	27247	N	N	N	N
151	20250204	110449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4210	45	2	1.08	34284210	8155	12.89	4170	4220	4170	5410	2920	4165	4204.07	0.14	558	4551	4357	4236	4042	3921	4297	3982	99	1245	500	2740	5	1	19790916	833	-280.67	0.69	12	0.04	-15.00	6093.00	4500	20250123	-6.44	3000	20240416	40.33	4500	-6.44	20250123	3225	30.54	20250102	4500	-6.44	20250123	3000	40.33	20240416	0.23	N	053350	500	98 억	27247	N	N	N	N
152	20250204	100452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	35	2	0.84	24574205	5847	9.24	4170	4220	4170	5410	2920	4165	4202.87	0.14	770	4551	4357	4236	4042	3921	4297	3982	99	1245	500	2740	5	1	19790916	831	-280.00	0.69	12	0.03	-15.00	6093.00	4500	20250123	-6.67	3000	20240416	40.00	4500	-6.67	20250123	3225	30.23	20250102	4500	-6.67	20250123	3000	40.00	20240416	0.23	N	053350	500	98 억	27247	N	N	N	N
153	20250204	090452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4220	55	2	1.32	1248650	297	0.47	4170	4220	4170	5410	2920	4165	4204.21	0.14	97	4551	4357	4236	4042	3921	4297	3982	99	1245	500	2740	5	1	19790916	835	-281.33	0.69	12	0.00	-15.00	6093.00	4500	20250123	-6.22	3000	20240416	40.67	4500	-6.22	20250123	3225	30.85	20250102	4500	-6.22	20250123	3000	40.67	20240416	0.23	N	053350	500	98 억	27247	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History