KissMeData/065440/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	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	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1508	-46	5	-2.96	183149118	120468	139.39	1532	1553	1505	2020	1088	1554	1520.32	2.75	-47575	1573	1563	1550	1540	1527	1568	1545	136	466	500	1080	1	1	27275020	411	11.01	0.86	12	0.44	137.00	1753.00	1988	20240220	-24.14	1061	20240805	42.13	1690	-10.77	20250203	1391	8.41	20250123	1886	-20.04	20240228	1061	42.13	20240805	2.74	N	065440	500	136 억	749718	N	N	N	N
3	20250228	150636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1524	-30	5	-1.93	169404998	111363	128.86	1532	1553	1505	2020	1088	1554	1521.20	2.75	-45985	1573	1563	1550	1540	1527	1568	1545	136	466	500	1080	1	1	27275020	416	11.12	0.87	12	0.41	137.00	1753.00	1988	20240220	-23.34	1061	20240805	43.64	1690	-9.82	20250203	1391	9.56	20250123	1886	-19.19	20240228	1061	43.64	20240805	2.74	N	065440	500	136 억	749718	N	N	N	N
4	20250228	140637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1527	-27	5	-1.74	156589897	102918	119.08	1532	1553	1505	2020	1088	1554	1521.50	2.75	-44178	1573	1563	1550	1540	1527	1568	1545	136	466	500	1080	1	1	27275020	416	11.15	0.87	12	0.38	137.00	1753.00	1988	20240220	-23.19	1061	20240805	43.92	1690	-9.64	20250203	1391	9.78	20250123	1886	-19.03	20240228	1061	43.92	20240805	2.74	N	065440	500	136 억	749718	N	N	N	N
5	20250228	130634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1510	-44	5	-2.83	121326038	79788	92.32	1532	1553	1505	2020	1088	1554	1520.61	2.75	-24412	1573	1563	1550	1540	1527	1568	1545	136	466	500	1080	1	1	27275020	412	11.02	0.86	12	0.29	137.00	1753.00	1988	20240220	-24.04	1061	20240805	42.32	1690	-10.65	20250203	1391	8.55	20250123	1886	-19.94	20240228	1061	42.32	20240805	2.74	N	065440	500	136 억	749718	N	N	N	N
6	20250228	120632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1510	-44	5	-2.83	105884750	69545	80.47	1532	1553	1510	2020	1088	1554	1522.54	2.75	-21174	1573	1563	1550	1540	1527	1568	1545	136	466	500	1080	1	1	27275020	412	11.02	0.86	12	0.25	137.00	1753.00	1988	20240220	-24.04	1061	20240805	42.32	1690	-10.65	20250203	1391	8.55	20250123	1886	-19.94	20240228	1061	42.32	20240805	2.74	N	065440	500	136 억	749718	N	N	N	N
7	20250228	110633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	-32	5	-2.06	72890951	47794	55.30	1532	1553	1520	2020	1088	1554	1525.11	2.75	-7514	1573	1563	1550	1540	1527	1568	1545	136	466	500	1080	1	1	27275020	415	11.11	0.87	12	0.18	137.00	1753.00	1988	20240220	-23.44	1061	20240805	43.45	1690	-9.94	20250203	1391	9.42	20250123	1886	-19.30	20240228	1061	43.45	20240805	2.74	N	065440	500	136 억	749718	N	N	N	N
8	20250228	100631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1528	-26	5	-1.67	49720689	32564	37.68	1532	1553	1520	2020	1088	1554	1526.86	2.75	-6597	1573	1563	1550	1540	1527	1568	1545	136	466	500	1080	1	1	27275020	417	11.15	0.87	12	0.12	137.00	1753.00	1988	20240220	-23.14	1061	20240805	44.02	1690	-9.59	20250203	1391	9.85	20250123	1886	-18.98	20240228	1061	44.02	20240805	2.74	N	065440	500	136 억	749718	N	N	N	N
9	20250228	090635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1526	-28	5	-1.80	5836677	3814	4.41	1532	1553	1525	2020	1088	1554	1530.33	2.75	356	1573	1563	1550	1540	1527	1568	1545	136	466	500	1080	1	1	27275020	416	11.14	0.87	12	0.01	137.00	1753.00	1988	20240220	-23.24	1061	20240805	43.83	1690	-9.70	20250203	1391	9.71	20250123	1886	-19.09	20240228	1061	43.83	20240805	2.74	N	065440	500	136 억	749718	N	N	N	N
10	20250227	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1554	2	2	0.13	133216868	86223	85.15	1552	1560	1537	2015	1087	1552	1545.03	2.85	-30442	1570	1560	1544	1534	1518	1566	1540	136	463	500	1080	1	1	27275020	424	11.34	0.89	12	0.32	137.00	1753.00	2000	20240216	-22.30	1061	20240805	46.47	1690	-8.05	20250203	1391	11.72	20250123	1889	-17.73	20240227	1061	46.47	20240805	2.75	N	065440	500	136 억	777843	N	N	N	N
11	20250227	150626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1545	-7	5	-0.45	127338505	82435	81.41	1552	1560	1537	2015	1087	1552	1544.71	2.85	-29619	1570	1560	1544	1534	1518	1566	1540	136	463	500	1080	1	1	27275020	421	11.28	0.88	12	0.30	137.00	1753.00	2000	20240216	-22.75	1061	20240805	45.62	1690	-8.58	20250203	1391	11.07	20250123	1889	-18.21	20240227	1061	45.62	20240805	2.75	N	065440	500	136 억	777843	N	N	N	N
12	20250227	140629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1540	-12	5	-0.77	111442568	72104	71.20	1552	1560	1538	2015	1087	1552	1545.58	2.85	-27676	1570	1560	1544	1534	1518	1566	1540	136	463	500	1080	1	1	27275020	420	11.24	0.88	12	0.26	137.00	1753.00	2000	20240216	-23.00	1061	20240805	45.15	1690	-8.88	20250203	1391	10.71	20250123	1889	-18.48	20240227	1061	45.15	20240805	2.75	N	065440	500	136 억	777843	N	N	N	N
13	20250227	130627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1539	-13	5	-0.84	98719405	63838	63.04	1552	1560	1538	2015	1087	1552	1546.41	2.85	-27990	1570	1560	1544	1534	1518	1566	1540	136	463	500	1080	1	1	27275020	420	11.23	0.88	12	0.23	137.00	1753.00	2000	20240216	-23.05	1061	20240805	45.05	1690	-8.93	20250203	1391	10.64	20250123	1889	-18.53	20240227	1061	45.05	20240805	2.75	N	065440	500	136 억	777843	N	N	N	N
14	20250227	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1543	-9	5	-0.58	84514080	54612	53.93	1552	1560	1538	2015	1087	1552	1547.54	2.85	-23909	1570	1560	1544	1534	1518	1566	1540	136	463	500	1080	1	1	27275020	421	11.26	0.88	12	0.20	137.00	1753.00	2000	20240216	-22.85	1061	20240805	45.43	1690	-8.70	20250203	1391	10.93	20250123	1889	-18.32	20240227	1061	45.43	20240805	2.75	N	065440	500	136 억	777843	N	N	N	N
15	20250227	110631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1541	-11	5	-0.71	73130064	47219	46.63	1552	1560	1541	2015	1087	1552	1548.74	2.85	-24897	1570	1560	1544	1534	1518	1566	1540	136	463	500	1080	1	1	27275020	420	11.25	0.88	12	0.17	137.00	1753.00	2000	20240216	-22.95	1061	20240805	45.24	1690	-8.82	20250203	1391	10.78	20250123	1889	-18.42	20240227	1061	45.24	20240805	2.75	N	065440	500	136 억	777843	N	N	N	N
16	20250227	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1550	-2	5	-0.13	41762569	26898	26.56	1552	1560	1541	2015	1087	1552	1552.63	2.85	-6796	1570	1560	1544	1534	1518	1566	1540	136	463	500	1080	1	1	27275020	423	11.31	0.88	12	0.10	137.00	1753.00	2000	20240216	-22.50	1061	20240805	46.09	1690	-8.28	20250203	1391	11.43	20250123	1889	-17.95	20240227	1061	46.09	20240805	2.75	N	065440	500	136 억	777843	N	N	N	N
17	20250227	090648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1560	8	2	0.52	13559626	8730	8.62	1552	1560	1552	2015	1087	1552	1553.22	2.85	-231	1570	1560	1544	1534	1518	1566	1540	136	463	500	1080	1	1	27275020	425	11.39	0.89	12	0.03	137.00	1753.00	2000	20240216	-22.00	1061	20240805	47.03	1690	-7.69	20250203	1391	12.15	20250123	1889	-17.42	20240227	1061	47.03	20240805	2.75	N	065440	500	136 억	777843	N	N	N	N
18	20250226	160627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1552	8	2	0.52	156081244	101203	99.78	1550	1554	1528	2005	1081	1544	1542.26	2.76	25283	1584	1564	1535	1515	1486	1574	1525	136	461	500	1080	1	1	27275020	423	11.33	0.89	12	0.37	137.00	1753.00	2000	20240216	-22.40	1061	20240805	46.28	1690	-8.17	20250203	1391	11.57	20250123	1900	-18.32	20240226	1061	46.28	20240805	2.75	N	065440	500	136 억	752522	N	N	N	N
19	20250226	150630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1554	10	2	0.65	145319234	94269	92.95	1550	1554	1528	2005	1081	1544	1541.54	2.76	25117	1584	1564	1535	1515	1486	1574	1525	136	461	500	1080	1	1	27275020	424	11.34	0.89	12	0.35	137.00	1753.00	2000	20240216	-22.30	1061	20240805	46.47	1690	-8.05	20250203	1391	11.72	20250123	1900	-18.21	20240226	1061	46.47	20240805	2.75	N	065440	500	136 억	752522	N	N	N	N
20	20250226	140629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1537	-7	5	-0.45	92938680	60351	59.50	1550	1550	1528	2005	1081	1544	1539.97	2.76	-709	1584	1564	1535	1515	1486	1574	1525	136	461	500	1080	1	1	27275020	419	11.22	0.88	12	0.22	137.00	1753.00	2000	20240216	-23.15	1061	20240805	44.86	1690	-9.05	20250203	1391	10.50	20250123	1900	-19.11	20240226	1061	44.86	20240805	2.75	N	065440	500	136 억	752522	N	N	N	N
21	20250226	130627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1542	-2	5	-0.13	83532391	54223	53.46	1550	1550	1528	2005	1081	1544	1540.53	2.76	-2322	1584	1564	1535	1515	1486	1574	1525	136	461	500	1080	1	1	27275020	421	11.26	0.88	12	0.20	137.00	1753.00	2000	20240216	-22.90	1061	20240805	45.33	1690	-8.76	20250203	1391	10.86	20250123	1900	-18.84	20240226	1061	45.33	20240805	2.75	N	065440	500	136 억	752522	N	N	N	N
22	20250226	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1544	0	3	0.00	78420647	50909	50.19	1550	1550	1528	2005	1081	1544	1540.41	2.76	-2935	1584	1564	1535	1515	1486	1574	1525	136	461	500	1080	1	1	27275020	421	11.27	0.88	12	0.19	137.00	1753.00	2000	20240216	-22.80	1061	20240805	45.52	1690	-8.64	20250203	1391	11.00	20250123	1900	-18.74	20240226	1061	45.52	20240805	2.75	N	065440	500	136 억	752522	N	N	N	N
23	20250226	110627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1543	-1	5	-0.06	50149445	32586	32.13	1550	1550	1528	2005	1081	1544	1538.99	2.76	-8701	1584	1564	1535	1515	1486	1574	1525	136	461	500	1080	1	1	27275020	421	11.26	0.88	12	0.12	137.00	1753.00	2000	20240216	-22.85	1061	20240805	45.43	1690	-8.70	20250203	1391	10.93	20250123	1900	-18.79	20240226	1061	45.43	20240805	2.75	N	065440	500	136 억	752522	N	N	N	N
24	20250226	100626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1541	-3	5	-0.19	44961543	29213	28.80	1550	1550	1528	2005	1081	1544	1539.09	2.76	-8985	1584	1564	1535	1515	1486	1574	1525	136	461	500	1080	1	1	27275020	420	11.25	0.88	12	0.11	137.00	1753.00	2000	20240216	-22.95	1061	20240805	45.24	1690	-8.82	20250203	1391	10.78	20250123	1900	-18.89	20240226	1061	45.24	20240805	2.75	N	065440	500	136 억	752522	N	N	N	N
25	20250226	090632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1544	0	3	0.00	18103554	11719	11.55	1550	1550	1537	2005	1081	1544	1544.80	2.76	-8806	1584	1564	1535	1515	1486	1574	1525	136	461	500	1080	1	1	27275020	421	11.27	0.88	12	0.04	137.00	1753.00	2000	20240216	-22.80	1061	20240805	45.52	1690	-8.64	20250203	1391	11.00	20250123	1900	-18.74	20240226	1061	45.52	20240805	2.75	N	065440	500	136 억	752522	N	N	N	N
26	20250225	160623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1544	19	2	1.25	155528817	101337	121.09	1525	1555	1506	1982	1068	1525	1534.74	2.67	22004	1567	1545	1520	1498	1473	1557	1510	136	457	500	1060	1	1	27275020	421	11.27	0.88	12	0.37	137.00	1753.00	2000	20240216	-22.80	1061	20240805	45.52	1690	-8.64	20250203	1391	11.00	20250123	1900	-18.74	20240226	1061	45.52	20240805	2.75	N	065440	500	136 억	727653	N	N	N	N
27	20250225	150625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1539	14	2	0.92	147130571	95891	114.58	1525	1555	1506	1982	1068	1525	1534.35	2.67	22208	1567	1545	1520	1498	1473	1557	1510	136	457	500	1060	1	1	27275020	420	11.23	0.88	12	0.35	137.00	1753.00	2000	20240216	-23.05	1061	20240805	45.05	1690	-8.93	20250203	1391	10.64	20250123	1900	-19.00	20240226	1061	45.05	20240805	2.75	N	065440	500	136 억	727653	N	N	N	N
28	20250225	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1545	20	2	1.31	129429953	84378	100.83	1525	1555	1506	1982	1068	1525	1533.93	2.67	22535	1567	1545	1520	1498	1473	1557	1510	136	457	500	1060	1	1	27275020	421	11.28	0.88	12	0.31	137.00	1753.00	2000	20240216	-22.75	1061	20240805	45.62	1690	-8.58	20250203	1391	11.07	20250123	1900	-18.68	20240226	1061	45.62	20240805	2.75	N	065440	500	136 억	727653	N	N	N	N
29	20250225	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1536	11	2	0.72	74201514	48597	58.07	1525	1542	1506	1982	1068	1525	1526.87	2.67	8609	1567	1545	1520	1498	1473	1557	1510	136	457	500	1060	1	1	27275020	419	11.21	0.88	12	0.18	137.00	1753.00	2000	20240216	-23.20	1061	20240805	44.77	1690	-9.11	20250203	1391	10.42	20250123	1900	-19.16	20240226	1061	44.77	20240805	2.75	N	065440	500	136 억	727653	N	N	N	N
30	20250225	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1536	11	2	0.72	70027595	45882	54.83	1525	1542	1506	1982	1068	1525	1526.25	2.67	8839	1567	1545	1520	1498	1473	1557	1510	136	457	500	1060	1	1	27275020	419	11.21	0.88	12	0.17	137.00	1753.00	2000	20240216	-23.20	1061	20240805	44.77	1690	-9.11	20250203	1391	10.42	20250123	1900	-19.16	20240226	1061	44.77	20240805	2.75	N	065440	500	136 억	727653	N	N	N	N
31	20250225	110623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1536	11	2	0.72	52895503	34726	41.50	1525	1542	1506	1982	1068	1525	1523.22	2.67	7529	1567	1545	1520	1498	1473	1557	1510	136	457	500	1060	1	1	27275020	419	11.21	0.88	12	0.13	137.00	1753.00	2000	20240216	-23.20	1061	20240805	44.77	1690	-9.11	20250203	1391	10.42	20250123	1900	-19.16	20240226	1061	44.77	20240805	2.75	N	065440	500	136 억	727653	N	N	N	N
32	20250225	100621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	4	2	0.26	30069077	19820	23.68	1525	1530	1506	1982	1068	1525	1517.11	2.67	7035	1567	1545	1520	1498	1473	1557	1510	136	457	500	1060	1	1	27275020	417	11.16	0.87	12	0.07	137.00	1753.00	2000	20240216	-23.55	1061	20240805	44.11	1690	-9.53	20250203	1391	9.92	20250123	1900	-19.53	20240226	1061	44.11	20240805	2.75	N	065440	500	136 억	727653	N	N	N	N
33	20250225	090626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-7	5	-0.46	2342444	1537	1.84	1525	1525	1517	1982	1068	1525	1524.04	2.67	-563	1567	1545	1520	1498	1473	1557	1510	136	457	500	1060	1	1	27275020	414	11.08	0.87	12	0.01	137.00	1753.00	2000	20240216	-24.10	1061	20240805	43.07	1690	-10.18	20250203	1391	9.13	20250123	1900	-20.11	20240226	1061	43.07	20240805	2.75	N	065440	500	136 억	727653	N	N	N	N
34	20250224	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	5	2	0.33	127217517	83666	84.05	1515	1542	1495	1976	1064	1520	1520.52	2.66	3248	1566	1543	1527	1504	1488	1535	1496	136	456	500	1060	1	1	27275020	416	11.13	0.87	12	0.31	137.00	1753.00	2000	20240216	-23.75	1061	20240805	43.73	1690	-9.76	20250203	1391	9.63	20250123	1900	-19.74	20240226	1061	43.73	20240805	2.74	N	065440	500	136 억	724412	N	N	N	N
35	20250224	150618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	12	2	0.79	122474120	80556	80.93	1515	1542	1495	1976	1064	1520	1520.36	2.66	2863	1566	1543	1527	1504	1488	1535	1496	136	456	500	1060	1	1	27275020	418	11.18	0.87	12	0.30	137.00	1753.00	2000	20240216	-23.40	1061	20240805	44.39	1690	-9.35	20250203	1391	10.14	20250123	1900	-19.37	20240226	1061	44.39	20240805	2.74	N	065440	500	136 억	724412	N	N	N	N
36	20250224	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1538	18	2	1.18	110315604	72612	72.95	1515	1542	1495	1976	1064	1520	1519.25	2.66	416	1566	1543	1527	1504	1488	1535	1496	136	456	500	1060	1	1	27275020	419	11.23	0.88	12	0.27	137.00	1753.00	2000	20240216	-23.10	1061	20240805	44.96	1690	-8.99	20250203	1391	10.57	20250123	1900	-19.05	20240226	1061	44.96	20240805	2.74	N	065440	500	136 억	724412	N	N	N	N
37	20250224	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1542	22	2	1.45	87757056	57900	58.17	1515	1542	1495	1976	1064	1520	1515.67	2.66	-45	1566	1543	1527	1504	1488	1535	1496	136	456	500	1060	1	1	27275020	421	11.26	0.88	12	0.21	137.00	1753.00	2000	20240216	-22.90	1061	20240805	45.33	1690	-8.76	20250203	1391	10.86	20250123	1900	-18.84	20240226	1061	45.33	20240805	2.74	N	065440	500	136 억	724412	N	N	N	N
38	20250224	120616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1537	17	2	1.12	73771561	48798	49.02	1515	1538	1495	1976	1064	1520	1511.77	2.66	1110	1566	1543	1527	1504	1488	1535	1496	136	456	500	1060	1	1	27275020	419	11.22	0.88	12	0.18	137.00	1753.00	2000	20240216	-23.15	1061	20240805	44.86	1690	-9.05	20250203	1391	10.50	20250123	1900	-19.11	20240226	1061	44.86	20240805	2.74	N	065440	500	136 억	724412	N	N	N	N
39	20250224	110615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1527	7	2	0.46	57309370	38029	38.20	1515	1530	1495	1976	1064	1520	1506.99	2.66	901	1566	1543	1527	1504	1488	1535	1496	136	456	500	1060	1	1	27275020	416	11.15	0.87	12	0.14	137.00	1753.00	2000	20240216	-23.65	1061	20240805	43.92	1690	-9.64	20250203	1391	9.78	20250123	1900	-19.63	20240226	1061	43.92	20240805	2.74	N	065440	500	136 억	724412	N	N	N	N
40	20250224	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1512	-8	5	-0.53	48555122	32273	32.42	1515	1518	1495	1976	1064	1520	1504.51	2.66	1074	1566	1543	1527	1504	1488	1535	1496	136	456	500	1060	1	1	27275020	412	11.04	0.86	12	0.12	137.00	1753.00	2000	20240216	-24.40	1061	20240805	42.51	1690	-10.53	20250203	1391	8.70	20250123	1900	-20.42	20240226	1061	42.51	20240805	2.74	N	065440	500	136 억	724412	N	N	N	N
41	20250224	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	-21	5	-1.38	28479463	18951	19.04	1515	1518	1495	1976	1064	1520	1502.79	2.66	-1564	1566	1543	1527	1504	1488	1535	1496	136	456	500	1060	1	1	27275020	409	10.94	0.86	12	0.07	137.00	1753.00	2000	20240216	-25.05	1061	20240805	41.28	1690	-11.30	20250203	1391	7.76	20250123	1900	-21.11	20240226	1061	41.28	20240805	2.74	N	065440	500	136 억	724412	N	N	N	N
42	20250221	160614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	-20	5	-1.30	145788049	95899	71.43	1540	1550	1511	2000	1078	1540	1520.22	2.69	-8622	1582	1561	1550	1529	1518	1555	1523	136	460	500	1070	1	1	27275020	415	11.09	0.87	12	0.35	137.00	1753.00	2000	20240216	-24.00	1061	20240805	43.26	1690	-10.06	20250203	1391	9.27	20250123	1972	-22.92	20240221	1061	43.26	20240805	2.67	N	065440	500	136 억	732562	N	N	N	N
43	20250221	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1519	-21	5	-1.36	133532653	87834	65.42	1540	1550	1511	2000	1078	1540	1520.28	2.69	-8924	1582	1561	1550	1529	1518	1555	1523	136	460	500	1070	1	1	27275020	414	11.09	0.87	12	0.32	137.00	1753.00	2000	20240216	-24.05	1061	20240805	43.17	1690	-10.12	20250203	1391	9.20	20250123	1972	-22.97	20240221	1061	43.17	20240805	2.67	N	065440	500	136 억	732562	N	N	N	N
44	20250221	140616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1519	-21	5	-1.36	110794584	72874	54.28	1540	1550	1511	2000	1078	1540	1520.36	2.69	-8837	1582	1561	1550	1529	1518	1555	1523	136	460	500	1070	1	1	27275020	414	11.09	0.87	12	0.27	137.00	1753.00	2000	20240216	-24.05	1061	20240805	43.17	1690	-10.12	20250203	1391	9.20	20250123	1972	-22.97	20240221	1061	43.17	20240805	2.67	N	065440	500	136 억	732562	N	N	N	N
45	20250221	130615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	-20	5	-1.30	74746732	49081	36.56	1540	1550	1512	2000	1078	1540	1522.93	2.69	-4491	1582	1561	1550	1529	1518	1555	1523	136	460	500	1070	1	1	27275020	415	11.09	0.87	12	0.18	137.00	1753.00	2000	20240216	-24.00	1061	20240805	43.26	1690	-10.06	20250203	1391	9.27	20250123	1972	-22.92	20240221	1061	43.26	20240805	2.67	N	065440	500	136 억	732562	N	N	N	N
46	20250221	120616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	-18	5	-1.17	69196099	45431	33.84	1540	1550	1512	2000	1078	1540	1523.10	2.69	-2831	1582	1561	1550	1529	1518	1555	1523	136	460	500	1070	1	1	27275020	415	11.11	0.87	12	0.17	137.00	1753.00	2000	20240216	-23.90	1061	20240805	43.45	1690	-9.94	20250203	1391	9.42	20250123	1972	-22.82	20240221	1061	43.45	20240805	2.67	N	065440	500	136 억	732562	N	N	N	N
47	20250221	110613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1524	-16	5	-1.04	63130049	41444	30.87	1540	1550	1512	2000	1078	1540	1523.26	2.69	-2831	1582	1561	1550	1529	1518	1555	1523	136	460	500	1070	1	1	27275020	416	11.12	0.87	12	0.15	137.00	1753.00	2000	20240216	-23.80	1061	20240805	43.64	1690	-9.82	20250203	1391	9.56	20250123	1972	-22.72	20240221	1061	43.64	20240805	2.67	N	065440	500	136 억	732562	N	N	N	N
48	20250221	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1527	-13	5	-0.84	48237726	31680	23.60	1540	1550	1512	2000	1078	1540	1522.66	2.69	-3786	1582	1561	1550	1529	1518	1555	1523	136	460	500	1070	1	1	27275020	416	11.15	0.87	12	0.12	137.00	1753.00	2000	20240216	-23.65	1061	20240805	43.92	1690	-9.64	20250203	1391	9.78	20250123	1972	-22.57	20240221	1061	43.92	20240805	2.67	N	065440	500	136 억	732562	N	N	N	N
49	20250221	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1547	7	2	0.45	5367463	3497	2.60	1540	1550	1524	2000	1078	1540	1534.88	2.69	-330	1582	1561	1550	1529	1518	1555	1523	136	460	500	1070	1	1	27275020	422	11.29	0.88	12	0.01	137.00	1753.00	2000	20240216	-22.65	1061	20240805	45.81	1690	-8.46	20250203	1391	11.21	20250123	1972	-21.55	20240221	1061	45.81	20240805	2.67	N	065440	500	136 억	732562	N	N	N	N
50	20250220	160612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1540	-25	5	-1.60	207693668	134151	63.28	1568	1571	1539	2030	1096	1565	1548.21	2.74	-14533	1609	1587	1567	1545	1525	1598	1556	136	465	500	1090	1	1	27275020	420	11.24	0.88	12	0.49	137.00	1753.00	2000	20240216	-23.00	1061	20240805	45.15	1690	-8.88	20250203	1391	10.71	20250123	1988	-22.54	20240220	1061	45.15	20240805	2.68	N	065440	500	136 억	746680	N	N	N	N
51	20250220	150613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1545	-20	5	-1.28	198333204	128073	60.41	1568	1571	1539	2030	1096	1565	1548.59	2.74	-14276	1609	1587	1567	1545	1525	1598	1556	136	465	500	1090	1	1	27275020	421	11.28	0.88	12	0.47	137.00	1753.00	2000	20240216	-22.75	1061	20240805	45.62	1690	-8.58	20250203	1391	11.07	20250123	1988	-22.28	20240220	1061	45.62	20240805	2.68	N	065440	500	136 억	746680	N	N	N	N
52	20250220	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1551	-14	5	-0.89	155032229	99996	47.17	1568	1571	1539	2030	1096	1565	1550.38	2.74	-8035	1609	1587	1567	1545	1525	1598	1556	136	465	500	1090	1	1	27275020	423	11.32	0.88	12	0.37	137.00	1753.00	2000	20240216	-22.45	1061	20240805	46.18	1690	-8.22	20250203	1391	11.50	20250123	1988	-21.98	20240220	1061	46.18	20240805	2.68	N	065440	500	136 억	746680	N	N	N	N
53	20250220	130611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1551	-14	5	-0.89	140062624	90330	42.61	1568	1571	1539	2030	1096	1565	1550.57	2.74	-3466	1609	1587	1567	1545	1525	1598	1556	136	465	500	1090	1	1	27275020	423	11.32	0.88	12	0.33	137.00	1753.00	2000	20240216	-22.45	1061	20240805	46.18	1690	-8.22	20250203	1391	11.50	20250123	1988	-21.98	20240220	1061	46.18	20240805	2.68	N	065440	500	136 억	746680	N	N	N	N
54	20250220	120612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1554	-11	5	-0.70	120903514	77942	36.77	1568	1571	1539	2030	1096	1565	1551.20	2.74	-7584	1609	1587	1567	1545	1525	1598	1556	136	465	500	1090	1	1	27275020	424	11.34	0.89	12	0.29	137.00	1753.00	2000	20240216	-22.30	1061	20240805	46.47	1690	-8.05	20250203	1391	11.72	20250123	1988	-21.83	20240220	1061	46.47	20240805	2.68	N	065440	500	136 억	746680	N	N	N	N
55	20250220	110612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1550	-15	5	-0.96	98247658	63324	29.87	1568	1571	1539	2030	1096	1565	1551.51	2.74	-13459	1609	1587	1567	1545	1525	1598	1556	136	465	500	1090	1	1	27275020	423	11.31	0.88	12	0.23	137.00	1753.00	2000	20240216	-22.50	1061	20240805	46.09	1690	-8.28	20250203	1391	11.43	20250123	1988	-22.03	20240220	1061	46.09	20240805	2.68	N	065440	500	136 억	746680	N	N	N	N
56	20250220	100611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1545	-20	5	-1.28	51813423	33292	15.70	1568	1571	1545	2030	1096	1565	1556.33	2.74	-10063	1609	1587	1567	1545	1525	1598	1556	136	465	500	1090	1	1	27275020	421	11.28	0.88	12	0.12	137.00	1753.00	2000	20240216	-22.75	1061	20240805	45.62	1690	-8.58	20250203	1391	11.07	20250123	1988	-22.28	20240220	1061	45.62	20240805	2.68	N	065440	500	136 억	746680	N	N	N	N
57	20250220	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1551	-14	5	-0.89	14065510	9013	4.25	1568	1571	1547	2030	1096	1565	1560.58	2.74	-1951	1609	1587	1567	1545	1525	1598	1556	136	465	500	1090	1	1	27275020	423	11.32	0.88	12	0.03	137.00	1753.00	2000	20240216	-22.45	1061	20240805	46.18	1690	-8.22	20250203	1391	11.50	20250123	1988	-21.98	20240220	1061	46.18	20240805	2.68	N	065440	500	136 억	746680	N	N	N	N
58	20250219	160610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1565	21	2	1.36	329684525	211202	171.16	1556	1589	1547	2005	1081	1544	1560.99	2.67	18648	1569	1556	1542	1529	1515	1563	1536	136	461	500	1080	1	1	27275020	427	11.42	0.89	12	0.77	137.00	1753.00	2000	20240216	-21.75	1061	20240805	47.50	1690	-7.40	20250203	1391	12.51	20250123	1988	-21.28	20240220	1061	47.50	20240805	2.73	N	065440	500	136 억	728448	N	N	N	N
59	20250219	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1564	20	2	1.30	307952488	197286	159.88	1556	1589	1547	2005	1081	1544	1560.94	2.67	15742	1569	1556	1542	1529	1515	1563	1536	136	461	500	1080	1	1	27275020	427	11.42	0.89	12	0.72	137.00	1753.00	2000	20240216	-21.80	1061	20240805	47.41	1690	-7.46	20250203	1391	12.44	20250123	1988	-21.33	20240220	1061	47.41	20240805	2.73	N	065440	500	136 억	728448	N	N	N	N
60	20250219	140608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1559	15	2	0.97	200917348	128998	104.54	1556	1570	1547	2005	1081	1544	1557.52	2.67	10902	1569	1556	1542	1529	1515	1563	1536	136	461	500	1080	1	1	27275020	425	11.38	0.89	12	0.47	137.00	1753.00	2000	20240216	-22.05	1061	20240805	46.94	1690	-7.75	20250203	1391	12.08	20250123	1988	-21.58	20240220	1061	46.94	20240805	2.73	N	065440	500	136 억	728448	N	N	N	N
61	20250219	130610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1559	15	2	0.97	185418570	119054	96.48	1556	1570	1547	2005	1081	1544	1557.43	2.67	10055	1569	1556	1542	1529	1515	1563	1536	136	461	500	1080	1	1	27275020	425	11.38	0.89	12	0.44	137.00	1753.00	2000	20240216	-22.05	1061	20240805	46.94	1690	-7.75	20250203	1391	12.08	20250123	1988	-21.58	20240220	1061	46.94	20240805	2.73	N	065440	500	136 억	728448	N	N	N	N
62	20250219	120609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1563	19	2	1.23	164701643	105771	85.72	1556	1570	1547	2005	1081	1544	1557.15	2.67	12637	1569	1556	1542	1529	1515	1563	1536	136	461	500	1080	1	1	27275020	426	11.41	0.89	12	0.39	137.00	1753.00	2000	20240216	-21.85	1061	20240805	47.31	1690	-7.51	20250203	1391	12.37	20250123	1988	-21.38	20240220	1061	47.31	20240805	2.73	N	065440	500	136 억	728448	N	N	N	N
63	20250219	110610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1564	20	2	1.30	113422549	72886	59.07	1556	1570	1547	2005	1081	1544	1556.16	2.67	6205	1569	1556	1542	1529	1515	1563	1536	136	461	500	1080	1	1	27275020	427	11.42	0.89	12	0.27	137.00	1753.00	2000	20240216	-21.80	1061	20240805	47.41	1690	-7.46	20250203	1391	12.44	20250123	1988	-21.33	20240220	1061	47.41	20240805	2.73	N	065440	500	136 억	728448	N	N	N	N
64	20250219	100610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1550	6	2	0.39	56314114	36301	29.42	1556	1559	1547	2005	1081	1544	1551.31	2.67	-2463	1569	1556	1542	1529	1515	1563	1536	136	461	500	1080	1	1	27275020	423	11.31	0.88	12	0.13	137.00	1753.00	2000	20240216	-22.50	1061	20240805	46.09	1690	-8.28	20250203	1391	11.43	20250123	1988	-22.03	20240220	1061	46.09	20240805	2.73	N	065440	500	136 억	728448	N	N	N	N
65	20250219	090611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1553	9	2	0.58	13319028	8588	6.96	1556	1556	1547	2005	1081	1544	1550.89	2.67	-2841	1569	1556	1542	1529	1515	1563	1536	136	461	500	1080	1	1	27275020	424	11.34	0.89	12	0.03	137.00	1753.00	2000	20240216	-22.35	1061	20240805	46.37	1690	-8.11	20250203	1391	11.65	20250123	1988	-21.88	20240220	1061	46.37	20240805	2.73	N	065440	500	136 억	728448	N	N	N	N
66	20250218	160609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1544	4	2	0.26	188757206	122696	87.49	1538	1555	1528	2000	1078	1540	1538.41	2.64	6246	1568	1554	1530	1516	1492	1561	1523	136	460	500	1070	1	1	27275020	421	11.27	0.88	12	0.45	137.00	1753.00	2000	20240216	-22.80	1061	20240805	45.52	1690	-8.64	20250203	1391	11.00	20250123	1988	-22.33	20240220	1061	45.52	20240805	2.72	N	065440	500	136 억	719571	N	N	N	N
67	20250218	150609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1543	3	2	0.19	172711358	112307	80.08	1538	1555	1528	2000	1078	1540	1537.85	2.64	6629	1568	1554	1530	1516	1492	1561	1523	136	460	500	1070	1	1	27275020	421	11.26	0.88	12	0.41	137.00	1753.00	2000	20240216	-22.85	1061	20240805	45.43	1690	-8.70	20250203	1391	10.93	20250123	1988	-22.38	20240220	1061	45.43	20240805	2.72	N	065440	500	136 억	719571	N	N	N	N
68	20250218	140610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1543	3	2	0.19	134342230	87426	62.34	1538	1555	1528	2000	1078	1540	1536.64	2.64	6763	1568	1554	1530	1516	1492	1561	1523	136	460	500	1070	1	1	27275020	421	11.26	0.88	12	0.32	137.00	1753.00	2000	20240216	-22.85	1061	20240805	45.43	1690	-8.70	20250203	1391	10.93	20250123	1988	-22.38	20240220	1061	45.43	20240805	2.72	N	065440	500	136 억	719571	N	N	N	N
69	20250218	130608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1547	7	2	0.45	123640035	80494	57.40	1538	1555	1528	2000	1078	1540	1536.02	2.64	6763	1568	1554	1530	1516	1492	1561	1523	136	460	500	1070	1	1	27275020	422	11.29	0.88	12	0.30	137.00	1753.00	2000	20240216	-22.65	1061	20240805	45.81	1690	-8.46	20250203	1391	11.21	20250123	1988	-22.18	20240220	1061	45.81	20240805	2.72	N	065440	500	136 억	719571	N	N	N	N
70	20250218	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1546	6	2	0.39	107105038	69800	49.77	1538	1555	1528	2000	1078	1540	1534.46	2.64	6263	1568	1554	1530	1516	1492	1561	1523	136	460	500	1070	1	1	27275020	422	11.28	0.88	12	0.26	137.00	1753.00	2000	20240216	-22.70	1061	20240805	45.71	1690	-8.52	20250203	1391	11.14	20250123	1988	-22.23	20240220	1061	45.71	20240805	2.72	N	065440	500	136 억	719571	N	N	N	N
71	20250218	110607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1538	-2	5	-0.13	93364147	60881	43.41	1538	1555	1528	2000	1078	1540	1533.55	2.64	1427	1568	1554	1530	1516	1492	1561	1523	136	460	500	1070	1	1	27275020	419	11.23	0.88	12	0.22	137.00	1753.00	2000	20240216	-23.10	1061	20240805	44.96	1690	-8.99	20250203	1391	10.57	20250123	1988	-22.64	20240220	1061	44.96	20240805	2.72	N	065440	500	136 억	719571	N	N	N	N
72	20250218	100608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	-7	5	-0.45	39842713	25895	18.47	1538	1555	1531	2000	1078	1540	1538.63	2.64	-3898	1568	1554	1530	1516	1492	1561	1523	136	460	500	1070	1	1	27275020	418	11.19	0.87	12	0.09	137.00	1753.00	2000	20240216	-23.35	1061	20240805	44.49	1690	-9.29	20250203	1391	10.21	20250123	1988	-22.89	20240220	1061	44.49	20240805	2.72	N	065440	500	136 억	719571	N	N	N	N
73	20250218	090609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1541	1	2	0.06	14561268	9434	6.73	1538	1555	1538	2000	1078	1540	1543.49	2.64	-345	1568	1554	1530	1516	1492	1561	1523	136	460	500	1070	1	1	27275020	420	11.25	0.88	12	0.03	137.00	1753.00	2000	20240216	-22.95	1061	20240805	45.24	1690	-8.82	20250203	1391	10.78	20250123	1988	-22.48	20240220	1061	45.24	20240805	2.72	N	065440	500	136 억	719571	N	N	N	N
74	20250217	160608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1540	26	2	1.72	213512273	139508	83.02	1508	1544	1506	1968	1060	1514	1530.47	2.52	32163	1551	1532	1517	1498	1483	1525	1491	136	454	500	1050	1	1	27275020	420	11.24	0.88	12	0.51	137.00	1753.00	2000	20240216	-23.00	1061	20240805	45.15	1690	-8.88	20250203	1391	10.71	20250123	1988	-22.54	20240220	1061	45.15	20240805	2.80	N	065440	500	136 억	687765	N	N	N	N
75	20250217	150606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1539	25	2	1.65	205601431	134368	79.97	1508	1544	1506	1968	1060	1514	1530.14	2.52	32294	1551	1532	1517	1498	1483	1525	1491	136	454	500	1050	1	1	27275020	420	11.23	0.88	12	0.49	137.00	1753.00	2000	20240216	-23.05	1061	20240805	45.05	1690	-8.93	20250203	1391	10.64	20250123	1988	-22.59	20240220	1061	45.05	20240805	2.80	N	065440	500	136 억	687765	N	N	N	N
76	20250217	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1540	26	2	1.72	156418072	102401	60.94	1508	1544	1506	1968	1060	1514	1527.51	2.52	30814	1551	1532	1517	1498	1483	1525	1491	136	454	500	1050	1	1	27275020	420	11.24	0.88	12	0.38	137.00	1753.00	2000	20240216	-23.00	1061	20240805	45.15	1690	-8.88	20250203	1391	10.71	20250123	1988	-22.54	20240220	1061	45.15	20240805	2.80	N	065440	500	136 억	687765	N	N	N	N
77	20250217	130608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1542	28	2	1.85	148919253	97534	58.04	1508	1544	1506	1968	1060	1514	1526.84	2.52	30814	1551	1532	1517	1498	1483	1525	1491	136	454	500	1050	1	1	27275020	421	11.26	0.88	12	0.36	137.00	1753.00	2000	20240216	-22.90	1061	20240805	45.33	1690	-8.76	20250203	1391	10.86	20250123	1988	-22.43	20240220	1061	45.33	20240805	2.80	N	065440	500	136 억	687765	N	N	N	N
78	20250217	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1537	23	2	1.52	133538286	87542	52.10	1508	1544	1506	1968	1060	1514	1525.42	2.52	28362	1551	1532	1517	1498	1483	1525	1491	136	454	500	1050	1	1	27275020	419	11.22	0.88	12	0.32	137.00	1753.00	2000	20240216	-23.15	1061	20240805	44.86	1690	-9.05	20250203	1391	10.50	20250123	1988	-22.69	20240220	1061	44.86	20240805	2.80	N	065440	500	136 억	687765	N	N	N	N
79	20250217	110608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1538	24	2	1.59	126227132	82782	49.27	1508	1544	1506	1968	1060	1514	1524.81	2.52	26617	1551	1532	1517	1498	1483	1525	1491	136	454	500	1050	1	1	27275020	419	11.23	0.88	12	0.30	137.00	1753.00	2000	20240216	-23.10	1061	20240805	44.96	1690	-8.99	20250203	1391	10.57	20250123	1988	-22.64	20240220	1061	44.96	20240805	2.80	N	065440	500	136 억	687765	N	N	N	N
80	20250217	100605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1539	25	2	1.65	89297511	58673	34.92	1508	1544	1506	1968	1060	1514	1521.95	2.52	25610	1551	1532	1517	1498	1483	1525	1491	136	454	500	1050	1	1	27275020	420	11.23	0.88	12	0.22	137.00	1753.00	2000	20240216	-23.05	1061	20240805	45.05	1690	-8.93	20250203	1391	10.64	20250123	1988	-22.59	20240220	1061	45.05	20240805	2.80	N	065440	500	136 억	687765	N	N	N	N
81	20250217	090607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	11	2	0.73	37691926	24965	14.86	1508	1525	1506	1968	1060	1514	1509.79	2.52	9224	1551	1532	1517	1498	1483	1525	1491	136	454	500	1050	1	1	27275020	416	11.13	0.87	12	0.09	137.00	1753.00	2000	20240216	-23.75	1061	20240805	43.73	1690	-9.76	20250203	1391	9.63	20250123	1988	-23.29	20240220	1061	43.73	20240805	2.80	N	065440	500	136 억	687765	N	N	N	N
82	20250214	160604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	-11	5	-0.72	253144399	167298	80.54	1526	1536	1502	1982	1068	1525	1513.13	2.44	22558	1558	1541	1516	1499	1474	1529	1487	136	457	500	1060	1	1	27275020	413	11.05	0.86	12	0.61	137.00	1753.00	2000	20240216	-24.30	1061	20240805	42.70	1690	-10.41	20250203	1391	8.84	20250123	2000	-24.30	20240216	1061	42.70	20240805	2.85	N	065440	500	136 억	665214	N	N	N	N
83	20250214	150602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	-8	5	-0.52	241382846	159527	76.80	1526	1536	1502	1982	1068	1525	1513.12	2.44	24322	1558	1541	1516	1499	1474	1529	1487	136	457	500	1060	1	1	27275020	414	11.07	0.87	12	0.58	137.00	1753.00	2000	20240216	-24.15	1061	20240805	42.98	1690	-10.24	20250203	1391	9.06	20250123	2000	-24.15	20240216	1061	42.98	20240805	2.85	N	065440	500	136 억	665214	N	N	N	N
84	20250214	140603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1511	-14	5	-0.92	215090586	142147	68.43	1526	1536	1502	1982	1068	1525	1513.16	2.44	22996	1558	1541	1516	1499	1474	1529	1487	136	457	500	1060	1	1	27275020	412	11.03	0.86	12	0.52	137.00	1753.00	2000	20240216	-24.45	1061	20240805	42.41	1690	-10.59	20250203	1391	8.63	20250123	2000	-24.45	20240216	1061	42.41	20240805	2.85	N	065440	500	136 억	665214	N	N	N	N
85	20250214	130606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	-10	5	-0.66	175975704	116178	55.93	1526	1536	1504	1982	1068	1525	1514.71	2.44	12348	1558	1541	1516	1499	1474	1529	1487	136	457	500	1060	1	1	27275020	413	11.06	0.86	12	0.43	137.00	1753.00	2000	20240216	-24.25	1061	20240805	42.79	1690	-10.36	20250203	1391	8.91	20250123	2000	-24.25	20240216	1061	42.79	20240805	2.85	N	065440	500	136 억	665214	N	N	N	N
86	20250214	120603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1513	-12	5	-0.79	88879080	58480	28.15	1526	1536	1510	1982	1068	1525	1519.82	2.44	-1709	1558	1541	1516	1499	1474	1529	1487	136	457	500	1060	1	1	27275020	413	11.04	0.86	12	0.21	137.00	1753.00	2000	20240216	-24.35	1061	20240805	42.60	1690	-10.47	20250203	1391	8.77	20250123	2000	-24.35	20240216	1061	42.60	20240805	2.85	N	065440	500	136 억	665214	N	N	N	N
87	20250214	110601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1521	-4	5	-0.26	81798356	53808	25.90	1526	1536	1510	1982	1068	1525	1520.19	2.44	-2357	1558	1541	1516	1499	1474	1529	1487	136	457	500	1060	1	1	27275020	415	11.10	0.87	12	0.20	137.00	1753.00	2000	20240216	-23.95	1061	20240805	43.36	1690	-10.00	20250203	1391	9.35	20250123	2000	-23.95	20240216	1061	43.36	20240805	2.85	N	065440	500	136 억	665214	N	N	N	N
88	20250214	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	-10	5	-0.66	48612316	31877	15.35	1526	1536	1515	1982	1068	1525	1525.00	2.44	-551	1558	1541	1516	1499	1474	1529	1487	136	457	500	1060	1	1	27275020	413	11.06	0.86	12	0.12	137.00	1753.00	2000	20240216	-24.25	1061	20240805	42.79	1690	-10.36	20250203	1391	8.91	20250123	2000	-24.25	20240216	1061	42.79	20240805	2.85	N	065440	500	136 억	665214	N	N	N	N
89	20250214	090605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1526	1	2	0.07	19408344	12685	6.11	1526	1535	1526	1982	1068	1525	1530.02	2.44	4450	1558	1541	1516	1499	1474	1529	1487	136	457	500	1060	1	1	27275020	416	11.14	0.87	12	0.05	137.00	1753.00	2000	20240216	-23.70	1061	20240805	43.83	1690	-9.70	20250203	1391	9.71	20250123	2000	-23.70	20240216	1061	43.83	20240805	2.85	N	065440	500	136 억	665214	N	N	N	N
90	20250213	160558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	10	2	0.66	307138529	202642	62.82	1533	1533	1491	1969	1061	1515	1515.67	2.40	11315	1640	1577	1546	1483	1452	1562	1468	136	454	500	1060	1	1	27275020	416	11.13	0.87	12	0.74	137.00	1753.00	2000	20240216	-23.75	1061	20240805	43.73	1690	-9.76	20250203	1391	9.63	20250123	2000	-23.75	20240216	1061	43.73	20240805	2.86	N	065440	500	136 억	653906	N	N	N	N
91	20250213	150558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	2	2	0.13	203925958	134879	41.81	1533	1533	1491	1969	1061	1515	1511.87	2.40	15660	1640	1577	1546	1483	1452	1562	1468	136	454	500	1060	1	1	27275020	414	11.07	0.87	12	0.49	137.00	1753.00	2000	20240216	-24.15	1061	20240805	42.98	1690	-10.24	20250203	1391	9.06	20250123	2000	-24.15	20240216	1061	42.98	20240805	2.86	N	065440	500	136 억	653906	N	N	N	N
92	20250213	140558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1523	8	2	0.53	193597098	128077	39.71	1533	1533	1491	1969	1061	1515	1511.51	2.40	17150	1640	1577	1546	1483	1452	1562	1468	136	454	500	1060	1	1	27275020	415	11.12	0.87	12	0.47	137.00	1753.00	2000	20240216	-23.85	1061	20240805	43.54	1690	-9.88	20250203	1391	9.49	20250123	2000	-23.85	20240216	1061	43.54	20240805	2.86	N	065440	500	136 억	653906	N	N	N	N
93	20250213	130558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	14	2	0.92	184625680	122182	37.88	1533	1533	1491	1969	1061	1515	1511.00	2.40	17294	1640	1577	1546	1483	1452	1562	1468	136	454	500	1060	1	1	27275020	417	11.16	0.87	12	0.45	137.00	1753.00	2000	20240216	-23.55	1061	20240805	44.11	1690	-9.53	20250203	1391	9.92	20250123	2000	-23.55	20240216	1061	44.11	20240805	2.86	N	065440	500	136 억	653906	N	N	N	N
94	20250213	120558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1527	12	2	0.79	174099388	115262	35.73	1533	1533	1491	1969	1061	1515	1510.38	2.40	17467	1640	1577	1546	1483	1452	1562	1468	136	454	500	1060	1	1	27275020	416	11.15	0.87	12	0.42	137.00	1753.00	2000	20240216	-23.65	1061	20240805	43.92	1690	-9.64	20250203	1391	9.78	20250123	2000	-23.65	20240216	1061	43.92	20240805	2.86	N	065440	500	136 억	653906	N	N	N	N
95	20250213	110555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	0	3	0.00	159013659	105339	32.66	1533	1533	1491	1969	1061	1515	1509.43	2.40	11717	1640	1577	1546	1483	1452	1562	1468	136	454	500	1060	1	1	27275020	413	11.06	0.86	12	0.39	137.00	1753.00	2000	20240216	-24.25	1061	20240805	42.79	1690	-10.36	20250203	1391	8.91	20250123	2000	-24.25	20240216	1061	42.79	20240805	2.86	N	065440	500	136 억	653906	N	N	N	N
96	20250213	100559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	5	2	0.33	127179241	84256	26.12	1533	1533	1491	1969	1061	1515	1509.29	2.40	9774	1640	1577	1546	1483	1452	1562	1468	136	454	500	1060	1	1	27275020	415	11.09	0.87	12	0.31	137.00	1753.00	2000	20240216	-24.00	1061	20240805	43.26	1690	-10.06	20250203	1391	9.27	20250123	2000	-24.00	20240216	1061	43.26	20240805	2.86	N	065440	500	136 억	653906	N	N	N	N
97	20250213	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1521	6	2	0.40	22020881	14468	4.49	1533	1533	1521	1969	1061	1515	1523.27	2.40	-554	1640	1577	1546	1483	1452	1562	1468	136	454	500	1060	1	1	27275020	415	11.10	0.87	12	0.05	137.00	1753.00	2000	20240216	-23.95	1061	20240805	43.36	1690	-10.00	20250203	1391	9.35	20250123	2000	-23.95	20240216	1061	43.36	20240805	2.86	N	065440	500	136 억	653906	N	N	N	N
98	20250212	160554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	-49	5	-3.13	499351927	321112	99.71	1600	1609	1515	2030	1095	1564	1555.16	2.69	-78954	1602	1583	1550	1531	1498	1592	1540	136	466	500	1090	1	1	27275020	413	11.06	0.86	12	1.18	137.00	1753.00	2000	20240216	-24.25	1061	20240805	42.79	1690	-10.36	20250203	1391	8.91	20250123	2000	-24.25	20240216	1061	42.79	20240805	2.86	N	065440	500	136 억	732820	N	N	N	N
99	20250212	150554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	-31	5	-1.98	451170717	289435	89.88	1600	1609	1529	2030	1095	1564	1558.79	2.69	-79121	1602	1583	1550	1531	1498	1592	1540	136	466	500	1090	1	1	27275020	418	11.19	0.87	12	1.06	137.00	1753.00	2000	20240216	-23.35	1061	20240805	44.49	1690	-9.29	20250203	1391	10.21	20250123	2000	-23.35	20240216	1061	44.49	20240805	2.86	N	065440	500	136 억	732820	N	N	N	N
100	20250212	140555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1537	-27	5	-1.73	402161768	257493	79.96	1600	1609	1530	2030	1095	1564	1561.83	2.69	-76738	1602	1583	1550	1531	1498	1592	1540	136	466	500	1090	1	1	27275020	419	11.22	0.88	12	0.94	137.00	1753.00	2000	20240216	-23.15	1061	20240805	44.86	1690	-9.05	20250203	1391	10.50	20250123	2000	-23.15	20240216	1061	44.86	20240805	2.86	N	065440	500	136 억	732820	N	N	N	N
101	20250212	130556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1565	1	2	0.06	342081859	218560	67.87	1600	1609	1541	2030	1095	1564	1565.16	2.69	-69465	1602	1583	1550	1531	1498	1592	1540	136	466	500	1090	1	1	27275020	427	11.42	0.89	12	0.80	137.00	1753.00	2000	20240216	-21.75	1061	20240805	47.50	1690	-7.40	20250203	1391	12.51	20250123	2000	-21.75	20240216	1061	47.50	20240805	2.86	N	065440	500	136 억	732820	N	N	N	N
102	20250212	120555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1566	2	2	0.13	303660959	194013	60.25	1600	1609	1541	2030	1095	1564	1565.16	2.69	-56539	1602	1583	1550	1531	1498	1592	1540	136	466	500	1090	1	1	27275020	427	11.43	0.89	12	0.71	137.00	1753.00	2000	20240216	-21.70	1061	20240805	47.60	1690	-7.34	20250203	1391	12.58	20250123	2000	-21.70	20240216	1061	47.60	20240805	2.86	N	065440	500	136 억	732820	N	N	N	N
103	20250212	110553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1553	-11	5	-0.70	218398102	139550	43.33	1600	1609	1541	2030	1095	1564	1565.02	2.69	-51371	1602	1583	1550	1531	1498	1592	1540	136	466	500	1090	1	1	27275020	424	11.34	0.89	12	0.51	137.00	1753.00	2000	20240216	-22.35	1061	20240805	46.37	1690	-8.11	20250203	1391	11.65	20250123	2000	-22.35	20240216	1061	46.37	20240805	2.86	N	065440	500	136 억	732820	N	N	N	N
104	20250212	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1568	4	2	0.26	179090684	114305	35.49	1600	1609	1541	2030	1095	1564	1566.79	2.69	-41700	1602	1583	1550	1531	1498	1592	1540	136	466	500	1090	1	1	27275020	428	11.45	0.89	12	0.42	137.00	1753.00	2000	20240216	-21.60	1061	20240805	47.79	1690	-7.22	20250203	1391	12.72	20250123	2000	-21.60	20240216	1061	47.79	20240805	2.86	N	065440	500	136 억	732820	N	N	N	N
105	20250212	090557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1561	-3	5	-0.19	73637138	46425	14.42	1600	1609	1560	2030	1095	1564	1586.37	2.69	-15042	1602	1583	1550	1531	1498	1592	1540	136	466	500	1090	1	1	27275020	426	11.39	0.89	12	0.17	137.00	1753.00	2000	20240216	-21.95	1061	20240805	47.13	1690	-7.63	20250203	1391	12.22	20250123	2000	-21.95	20240216	1061	47.13	20240805	2.86	N	065440	500	136 억	732820	N	N	N	N
106	20250211	160555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1564	7	2	0.45	495351636	320865	110.35	1557	1569	1517	2020	1090	1557	1543.65	2.58	28458	1601	1579	1560	1538	1519	1569	1528	136	463	500	1080	1	1	27275020	427	11.42	0.89	12	1.18	137.00	1753.00	2000	20240216	-21.80	1061	20240805	47.41	1690	-7.46	20250203	1391	12.44	20250123	2000	-21.80	20240216	1061	47.41	20240805	2.82	N	065440	500	136 억	704368	N	N	N	N
107	20250211	150555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1563	6	2	0.39	433957527	281600	96.84	1557	1563	1517	2020	1090	1557	1541.04	2.58	28846	1601	1579	1560	1538	1519	1569	1528	136	463	500	1080	1	1	27275020	426	11.41	0.89	12	1.03	137.00	1753.00	2000	20240216	-21.85	1061	20240805	47.31	1690	-7.51	20250203	1391	12.37	20250123	2000	-21.85	20240216	1061	47.31	20240805	2.82	N	065440	500	136 억	704368	N	N	N	N
108	20250211	140555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1547	-10	5	-0.64	361005406	234785	80.74	1557	1560	1517	2020	1090	1557	1537.59	2.58	28210	1601	1579	1560	1538	1519	1569	1528	136	463	500	1080	1	1	27275020	422	11.29	0.88	12	0.86	137.00	1753.00	2000	20240216	-22.65	1061	20240805	45.81	1690	-8.46	20250203	1391	11.21	20250123	2000	-22.65	20240216	1061	45.81	20240805	2.82	N	065440	500	136 억	704368	N	N	N	N
109	20250211	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1549	-8	5	-0.51	340100779	221275	76.10	1557	1560	1517	2020	1090	1557	1537.00	2.58	24987	1601	1579	1560	1538	1519	1569	1528	136	463	500	1080	1	1	27275020	422	11.31	0.88	12	0.81	137.00	1753.00	2000	20240216	-22.55	1061	20240805	45.99	1690	-8.34	20250203	1391	11.36	20250123	2000	-22.55	20240216	1061	45.99	20240805	2.82	N	065440	500	136 억	704368	N	N	N	N
110	20250211	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1540	-17	5	-1.09	323181510	210319	72.33	1557	1560	1517	2020	1090	1557	1536.62	2.58	24540	1601	1579	1560	1538	1519	1569	1528	136	463	500	1080	1	1	27275020	420	11.24	0.88	12	0.77	137.00	1753.00	2000	20240216	-23.00	1061	20240805	45.15	1690	-8.88	20250203	1391	10.71	20250123	2000	-23.00	20240216	1061	45.15	20240805	2.82	N	065440	500	136 억	704368	N	N	N	N
111	20250211	110554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1546	-11	5	-0.71	294779639	191902	65.99	1557	1560	1517	2020	1090	1557	1536.08	2.58	23450	1601	1579	1560	1538	1519	1569	1528	136	463	500	1080	1	1	27275020	422	11.28	0.88	12	0.70	137.00	1753.00	2000	20240216	-22.70	1061	20240805	45.71	1690	-8.52	20250203	1391	11.14	20250123	2000	-22.70	20240216	1061	45.71	20240805	2.82	N	065440	500	136 억	704368	N	N	N	N
112	20250211	100555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1548	-9	5	-0.58	241336467	157334	54.11	1557	1560	1517	2020	1090	1557	1533.90	2.58	17937	1601	1579	1560	1538	1519	1569	1528	136	463	500	1080	1	1	27275020	422	11.30	0.88	12	0.58	137.00	1753.00	2000	20240216	-22.60	1061	20240805	45.90	1690	-8.40	20250203	1391	11.29	20250123	2000	-22.60	20240216	1061	45.90	20240805	2.82	N	065440	500	136 억	704368	N	N	N	N
113	20250211	090557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1545	-12	5	-0.77	43190898	27842	9.57	1557	1560	1536	2020	1090	1557	1551.27	2.58	457	1601	1579	1560	1538	1519	1569	1528	136	463	500	1080	1	1	27275020	421	11.28	0.88	12	0.10	137.00	1753.00	2000	20240216	-22.75	1061	20240805	45.62	1690	-8.58	20250203	1391	11.07	20250123	2000	-22.75	20240216	1061	45.62	20240805	2.82	N	065440	500	136 억	704368	N	N	N	N
114	20250210	160552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1557	-10	5	-0.64	387449781	248101	34.34	1582	1582	1541	2035	1097	1567	1561.69	2.57	2756	1733	1649	1589	1505	1445	1620	1476	136	468	500	1090	1	1	27275020	425	11.36	0.89	12	0.91	137.00	1753.00	2000	20240216	-22.15	1061	20240805	46.75	1690	-7.87	20250203	1391	11.93	20250123	2000	-22.15	20240216	1061	46.75	20240805	3.06	N	065440	500	136 억	701613	N	N	N	N
115	20250210	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1564	-3	5	-0.19	354995887	227288	31.46	1582	1582	1541	2035	1097	1567	1561.87	2.57	5031	1733	1649	1589	1505	1445	1620	1476	136	468	500	1090	1	1	27275020	427	11.42	0.89	12	0.83	137.00	1753.00	2000	20240216	-21.80	1061	20240805	47.41	1690	-7.46	20250203	1391	12.44	20250123	2000	-21.80	20240216	1061	47.41	20240805	3.06	N	065440	500	136 억	701613	N	N	N	N
116	20250210	140551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1569	2	2	0.13	313027272	200445	27.74	1582	1582	1541	2035	1097	1567	1561.66	2.57	21719	1733	1649	1589	1505	1445	1620	1476	136	468	500	1090	1	1	27275020	428	11.45	0.90	12	0.73	137.00	1753.00	2000	20240216	-21.55	1061	20240805	47.88	1690	-7.16	20250203	1391	12.80	20250123	2000	-21.55	20240216	1061	47.88	20240805	3.06	N	065440	500	136 억	701613	N	N	N	N
117	20250210	130552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1575	8	2	0.51	250161578	160451	22.21	1582	1582	1541	2035	1097	1567	1559.11	2.57	19688	1733	1649	1589	1505	1445	1620	1476	136	468	500	1090	1	1	27275020	430	11.50	0.90	12	0.59	137.00	1753.00	2000	20240216	-21.25	1061	20240805	48.44	1690	-6.80	20250203	1391	13.23	20250123	2000	-21.25	20240216	1061	48.44	20240805	3.06	N	065440	500	136 억	701613	N	N	N	N
118	20250210	120549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1558	-9	5	-0.57	220221195	141326	19.56	1582	1582	1541	2035	1097	1567	1558.24	2.57	12443	1733	1649	1589	1505	1445	1620	1476	136	468	500	1090	1	1	27275020	425	11.37	0.89	12	0.52	137.00	1753.00	2000	20240216	-22.10	1061	20240805	46.84	1690	-7.81	20250203	1391	12.01	20250123	2000	-22.10	20240216	1061	46.84	20240805	3.06	N	065440	500	136 억	701613	N	N	N	N
119	20250210	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1560	-7	5	-0.45	175553566	112655	15.59	1582	1582	1541	2035	1097	1567	1558.32	2.57	4790	1733	1649	1589	1505	1445	1620	1476	136	468	500	1090	1	1	27275020	425	11.39	0.89	12	0.41	137.00	1753.00	2000	20240216	-22.00	1061	20240805	47.03	1690	-7.69	20250203	1391	12.15	20250123	2000	-22.00	20240216	1061	47.03	20240805	3.06	N	065440	500	136 억	701613	N	N	N	N
120	20250210	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1563	-4	5	-0.26	141999157	91231	12.63	1582	1582	1541	2035	1097	1567	1556.47	2.57	6687	1733	1649	1589	1505	1445	1620	1476	136	468	500	1090	1	1	27275020	426	11.41	0.89	12	0.33	137.00	1753.00	2000	20240216	-21.85	1061	20240805	47.31	1690	-7.51	20250203	1391	12.37	20250123	2000	-21.85	20240216	1061	47.31	20240805	3.06	N	065440	500	136 억	701613	N	N	N	N
121	20250210	090545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1541	-26	5	-1.66	68927053	44087	6.10	1582	1582	1541	2035	1097	1567	1563.42	2.57	-3922	1733	1649	1589	1505	1445	1620	1476	136	468	500	1090	1	1	27275020	420	11.25	0.88	12	0.16	137.00	1753.00	2000	20240216	-22.95	1061	20240805	45.24	1690	-8.82	20250203	1391	10.78	20250123	2000	-22.95	20240216	1061	45.24	20240805	3.06	N	065440	500	136 억	701613	N	N	N	N
122	20250207	160542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1567	-71	5	-4.33	1127312564	717430	101.70	1660	1673	1529	2125	1147	1638	1571.31	3.13	-152641	1719	1678	1643	1602	1567	1699	1623	136	487	500	1140	1	1	27275020	427	11.44	0.89	12	2.63	137.00	1753.00	2000	20240216	-21.65	1061	20240805	47.69	1690	-7.28	20250203	1391	12.65	20250123	2000	-21.65	20240216	1061	47.69	20240805	2.93	N	065440	500	136 억	854267	N	N	N	N
123	20250207	150544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1557	-81	5	-4.95	1086380411	691180	97.98	1660	1673	1529	2125	1147	1638	1571.76	3.13	-149777	1719	1678	1643	1602	1567	1699	1623	136	487	500	1140	1	1	27275020	425	11.36	0.89	12	2.53	137.00	1753.00	2000	20240216	-22.15	1061	20240805	46.75	1690	-7.87	20250203	1391	11.93	20250123	2000	-22.15	20240216	1061	46.75	20240805	2.93	N	065440	500	136 억	854267	N	N	N	N
124	20250207	140542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1552	-86	5	-5.25	1022211061	649958	92.14	1660	1673	1529	2125	1147	1638	1572.72	3.13	-145391	1719	1678	1643	1602	1567	1699	1623	136	487	500	1140	1	1	27275020	423	11.33	0.89	12	2.38	137.00	1753.00	2000	20240216	-22.40	1061	20240805	46.28	1690	-8.17	20250203	1391	11.57	20250123	2000	-22.40	20240216	1061	46.28	20240805	2.93	N	065440	500	136 억	854267	N	N	N	N
125	20250207	130542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1554	-84	5	-5.13	975230076	619724	87.85	1660	1673	1529	2125	1147	1638	1573.63	3.13	-130601	1719	1678	1643	1602	1567	1699	1623	136	487	500	1140	1	1	27275020	424	11.34	0.89	12	2.27	137.00	1753.00	2000	20240216	-22.30	1061	20240805	46.47	1690	-8.05	20250203	1391	11.72	20250123	2000	-22.30	20240216	1061	46.47	20240805	2.93	N	065440	500	136 억	854267	N	N	N	N
126	20250207	120541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1559	-79	5	-4.82	933569556	592918	84.05	1660	1673	1529	2125	1147	1638	1574.52	3.13	-124367	1719	1678	1643	1602	1567	1699	1623	136	487	500	1140	1	1	27275020	425	11.38	0.89	12	2.17	137.00	1753.00	2000	20240216	-22.05	1061	20240805	46.94	1690	-7.75	20250203	1391	12.08	20250123	2000	-22.05	20240216	1061	46.94	20240805	2.93	N	065440	500	136 억	854267	N	N	N	N
127	20250207	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1549	-89	5	-5.43	734529286	463772	65.74	1660	1673	1543	2125	1147	1638	1583.80	3.13	-117059	1719	1678	1643	1602	1567	1699	1623	136	487	500	1140	1	1	27275020	422	11.31	0.88	12	1.70	137.00	1753.00	2000	20240216	-22.55	1061	20240805	45.99	1690	-8.34	20250203	1391	11.36	20250123	2000	-22.55	20240216	1061	45.99	20240805	2.93	N	065440	500	136 억	854267	N	N	N	N
128	20250207	100541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1561	-77	5	-4.70	552755397	346546	49.13	1660	1673	1551	2125	1147	1638	1595.02	3.13	-82557	1719	1678	1643	1602	1567	1699	1623	136	487	500	1140	1	1	27275020	426	11.39	0.89	12	1.27	137.00	1753.00	2000	20240216	-21.95	1061	20240805	47.13	1690	-7.63	20250203	1391	12.22	20250123	2000	-21.95	20240216	1061	47.13	20240805	2.93	N	065440	500	136 억	854267	N	N	N	N
129	20250207	090544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1631	-7	5	-0.43	109202330	66042	9.36	1660	1673	1620	2125	1147	1638	1653.57	3.13	-36457	1719	1678	1643	1602	1567	1699	1623	136	487	500	1140	1	1	27275020	445	11.91	0.93	12	0.24	137.00	1753.00	2000	20240216	-18.45	1061	20240805	53.72	1690	-3.49	20250203	1391	17.25	20250123	2000	-18.45	20240216	1061	53.72	20240805	2.93	N	065440	500	136 억	854267	N	N	N	N
130	20250206	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1638	11	2	0.68	1150977260	698377	135.95	1637	1684	1608	2115	1139	1627	1648.14	3.04	35288	1675	1651	1628	1604	1581	1639	1592	136	488	500	1130	1	1	27275020	447	11.96	0.93	12	2.56	137.00	1753.00	2000	20240216	-18.10	1061	20240805	54.38	1690	-3.08	20250203	1391	17.76	20250123	2000	-18.10	20240216	1061	54.38	20240805	2.92	N	065440	500	136 억	830303	N	N	N	N
131	20250206	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1645	18	2	1.11	1079587097	654699	127.45	1637	1684	1608	2115	1139	1627	1649.03	3.04	35720	1675	1651	1628	1604	1581	1639	1592	136	488	500	1130	1	1	27275020	449	12.01	0.94	12	2.40	137.00	1753.00	2000	20240216	-17.75	1061	20240805	55.04	1690	-2.66	20250203	1391	18.26	20250123	2000	-17.75	20240216	1061	55.04	20240805	2.92	N	065440	500	136 억	830303	N	N	N	N
132	20250206	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1643	16	2	0.98	1000126444	606355	118.04	1637	1684	1608	2115	1139	1627	1649.46	3.04	41352	1675	1651	1628	1604	1581	1639	1592	136	488	500	1130	1	1	27275020	448	11.99	0.94	12	2.22	137.00	1753.00	2000	20240216	-17.85	1061	20240805	54.85	1690	-2.78	20250203	1391	18.12	20250123	2000	-17.85	20240216	1061	54.85	20240805	2.92	N	065440	500	136 억	830303	N	N	N	N
133	20250206	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1639	12	2	0.74	952614291	577415	112.40	1637	1684	1608	2115	1139	1627	1649.85	3.04	44873	1675	1651	1628	1604	1581	1639	1592	136	488	500	1130	1	1	27275020	447	11.96	0.93	12	2.12	137.00	1753.00	2000	20240216	-18.05	1061	20240805	54.48	1690	-3.02	20250203	1391	17.83	20250123	2000	-18.05	20240216	1061	54.48	20240805	2.92	N	065440	500	136 억	830303	N	N	N	N
134	20250206	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1640	13	2	0.80	833384887	505137	98.33	1637	1684	1608	2115	1139	1627	1649.88	3.04	45417	1675	1651	1628	1604	1581	1639	1592	136	488	500	1130	1	1	27275020	447	11.97	0.94	12	1.85	137.00	1753.00	2000	20240216	-18.00	1061	20240805	54.57	1690	-2.96	20250203	1391	17.90	20250123	2000	-18.00	20240216	1061	54.57	20240805	2.92	N	065440	500	136 억	830303	N	N	N	N
135	20250206	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1633	6	2	0.37	727054630	439969	85.65	1637	1684	1608	2115	1139	1627	1652.59	3.04	54052	1675	1651	1628	1604	1581	1639	1592	136	488	500	1130	1	1	27275020	445	11.92	0.93	12	1.61	137.00	1753.00	2000	20240216	-18.35	1061	20240805	53.91	1690	-3.37	20250203	1391	17.40	20250123	2000	-18.35	20240216	1061	53.91	20240805	2.92	N	065440	500	136 억	830303	N	N	N	N
136	20250206	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1662	35	2	2.15	601638888	363594	70.78	1637	1684	1608	2115	1139	1627	1654.81	3.04	53724	1675	1651	1628	1604	1581	1639	1592	136	488	500	1130	1	1	27275020	453	12.13	0.95	12	1.33	137.00	1753.00	2000	20240216	-16.90	1061	20240805	56.64	1690	-1.66	20250203	1391	19.48	20250123	2000	-16.90	20240216	1061	56.64	20240805	2.92	N	065440	500	136 억	830303	N	N	N	N
137	20250206	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1609	-18	5	-1.11	58716842	36365	7.08	1637	1637	1608	2115	1139	1627	1614.16	3.04	1782	1675	1651	1628	1604	1581	1639	1592	136	488	500	1130	1	1	27275020	439	11.74	0.92	12	0.13	137.00	1753.00	2000	20240216	-19.55	1061	20240805	51.65	1690	-4.79	20250203	1391	15.67	20250123	2000	-19.55	20240216	1061	51.65	20240805	2.92	N	065440	500	136 억	830303	N	N	N	N
138	20250205	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1627	-5	5	-0.31	820465814	504622	31.87	1650	1652	1605	2120	1143	1632	1625.89	3.23	-51644	1727	1679	1641	1593	1555	1660	1574	136	488	500	1140	1	1	27275020	444	11.88	0.93	12	1.85	137.00	1753.00	2000	20240216	-18.65	1061	20240805	53.35	1690	-3.73	20250203	1391	16.97	20250123	2000	-18.65	20240216	1061	53.35	20240805	2.55	N	065440	500	136 억	881953	N	N	N	N
139	20250205	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1630	-2	5	-0.12	771329336	474451	29.97	1650	1652	1605	2120	1143	1632	1625.72	3.23	-47200	1727	1679	1641	1593	1555	1660	1574	136	488	500	1140	1	1	27275020	445	11.90	0.93	12	1.74	137.00	1753.00	2000	20240216	-18.50	1061	20240805	53.63	1690	-3.55	20250203	1391	17.18	20250123	2000	-18.50	20240216	1061	53.63	20240805	2.55	N	065440	500	136 억	881953	N	N	N	N
140	20250205	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1620	-12	5	-0.74	663871270	408324	25.79	1650	1652	1605	2120	1143	1632	1625.83	3.23	-36711	1727	1679	1641	1593	1555	1660	1574	136	488	500	1140	1	1	27275020	442	11.82	0.92	12	1.50	137.00	1753.00	2000	20240216	-19.00	1061	20240805	52.69	1690	-4.14	20250203	1391	16.46	20250123	2000	-19.00	20240216	1061	52.69	20240805	2.55	N	065440	500	136 억	881953	N	N	N	N
141	20250205	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1631	-1	5	-0.06	582410018	358146	22.62	1650	1652	1605	2120	1143	1632	1626.17	3.23	-17586	1727	1679	1641	1593	1555	1660	1574	136	488	500	1140	1	1	27275020	445	11.91	0.93	12	1.31	137.00	1753.00	2000	20240216	-18.45	1061	20240805	53.72	1690	-3.49	20250203	1391	17.25	20250123	2000	-18.45	20240216	1061	53.72	20240805	2.55	N	065440	500	136 억	881953	N	N	N	N
142	20250205	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1631	-1	5	-0.06	501941317	308801	19.51	1650	1652	1605	2120	1143	1632	1625.44	3.23	-22817	1727	1679	1641	1593	1555	1660	1574	136	488	500	1140	1	1	27275020	445	11.91	0.93	12	1.13	137.00	1753.00	2000	20240216	-18.45	1061	20240805	53.72	1690	-3.49	20250203	1391	17.25	20250123	2000	-18.45	20240216	1061	53.72	20240805	2.55	N	065440	500	136 억	881953	N	N	N	N
143	20250205	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1618	-14	5	-0.86	460383757	283180	17.89	1650	1652	1605	2120	1143	1632	1625.75	3.23	-25510	1727	1679	1641	1593	1555	1660	1574	136	488	500	1140	1	1	27275020	441	11.81	0.92	12	1.04	137.00	1753.00	2000	20240216	-19.10	1061	20240805	52.50	1690	-4.26	20250203	1391	16.32	20250123	2000	-19.10	20240216	1061	52.50	20240805	2.55	N	065440	500	136 억	881953	N	N	N	N
144	20250205	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1622	-10	5	-0.61	393729720	242154	15.30	1650	1652	1605	2120	1143	1632	1625.93	3.23	-13871	1727	1679	1641	1593	1555	1660	1574	136	488	500	1140	1	1	27275020	442	11.84	0.93	12	0.89	137.00	1753.00	2000	20240216	-18.90	1061	20240805	52.87	1690	-4.02	20250203	1391	16.61	20250123	2000	-18.90	20240216	1061	52.87	20240805	2.55	N	065440	500	136 억	881953	N	N	N	N
145	20250205	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1614	-18	5	-1.10	128141379	78276	4.94	1650	1652	1612	2120	1143	1632	1637.09	3.23	-19534	1727	1679	1641	1593	1555	1660	1574	136	488	500	1140	1	1	27275020	440	11.78	0.92	12	0.29	137.00	1753.00	2000	20240216	-19.30	1061	20240805	52.12	1690	-4.50	20250203	1391	16.03	20250123	2000	-19.30	20240216	1061	52.12	20240805	2.55	N	065440	500	136 억	881953	N	N	N	N
146	20250204	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1632	-58	5	-3.43	2570958981	1571724	52.75	1689	1689	1603	2195	1183	1690	1635.10	3.12	37400	1876	1782	1596	1502	1316	1830	1550	136	505	500	1180	1	1	27275020	445	11.91	0.93	12	5.76	137.00	1753.00	2000	20240216	-18.40	1061	20240805	53.82	1690	-3.43	20250203	1391	17.33	20250123	2000	-18.40	20240216	1061	53.82	20240805	2.56	N	065440	500	136 억	851809	N	N	N	N
147	20250204	150520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1610	-80	5	-4.73	2492652831	1523502	51.13	1689	1689	1603	2195	1183	1690	1635.45	3.12	42049	1876	1782	1596	1502	1316	1830	1550	136	505	500	1180	1	1	27275020	439	11.75	0.92	12	5.59	137.00	1753.00	2000	20240216	-19.50	1061	20240805	51.74	1690	-4.73	20250203	1391	15.74	20250123	2000	-19.50	20240216	1061	51.74	20240805	2.56	N	065440	500	136 억	851809	N	N	N	N
148	20250204	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1618	-72	5	-4.26	2206257559	1346901	45.21	1689	1689	1603	2195	1183	1690	1637.28	3.12	27854	1876	1782	1596	1502	1316	1830	1550	136	505	500	1180	1	1	27275020	441	11.81	0.92	12	4.94	137.00	1753.00	2000	20240216	-19.10	1061	20240805	52.50	1690	-4.26	20250203	1391	16.32	20250123	2000	-19.10	20240216	1061	52.50	20240805	2.56	N	065440	500	136 억	851809	N	N	N	N
149	20250204	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1621	-69	5	-4.08	2050430542	1250546	41.97	1689	1689	1603	2195	1183	1690	1638.85	3.12	39518	1876	1782	1596	1502	1316	1830	1550	136	505	500	1180	1	1	27275020	442	11.83	0.92	12	4.58	137.00	1753.00	2000	20240216	-18.95	1061	20240805	52.78	1690	-4.08	20250203	1391	16.53	20250123	2000	-18.95	20240216	1061	52.78	20240805	2.56	N	065440	500	136 억	851809	N	N	N	N
150	20250204	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1612	-78	5	-4.62	1890822543	1151768	38.66	1689	1689	1603	2195	1183	1690	1640.86	3.12	31572	1876	1782	1596	1502	1316	1830	1550	136	505	500	1180	1	1	27275020	440	11.77	0.92	12	4.22	137.00	1753.00	2000	20240216	-19.40	1061	20240805	51.93	1690	-4.62	20250203	1391	15.89	20250123	2000	-19.40	20240216	1061	51.93	20240805	2.56	N	065440	500	136 억	851809	N	N	N	N
151	20250204	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1611	-79	5	-4.67	1692154886	1028417	34.52	1689	1689	1603	2195	1183	1690	1644.56	3.12	42067	1876	1782	1596	1502	1316	1830	1550	136	505	500	1180	1	1	27275020	439	11.76	0.92	12	3.77	137.00	1753.00	2000	20240216	-19.45	1061	20240805	51.84	1690	-4.67	20250203	1391	15.82	20250123	2000	-19.45	20240216	1061	51.84	20240805	2.56	N	065440	500	136 억	851809	N	N	N	N
152	20250204	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1620	-70	5	-4.14	1254868587	757123	25.41	1689	1689	1611	2195	1183	1690	1656.58	3.12	50930	1876	1782	1596	1502	1316	1830	1550	136	505	500	1180	1	1	27275020	442	11.82	0.92	12	2.78	137.00	1753.00	2000	20240216	-19.00	1061	20240805	52.69	1690	-4.14	20250203	1391	16.46	20250123	2000	-19.00	20240216	1061	52.69	20240805	2.56	N	065440	500	136 억	851809	N	N	N	N
153	20250204	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1662	-28	5	-1.66	421629682	251967	8.46	1689	1689	1641	2195	1183	1690	1671.99	3.12	-17045	1876	1782	1596	1502	1316	1830	1550	136	505	500	1180	1	1	27275020	453	12.13	0.95	12	0.92	137.00	1753.00	2000	20240216	-16.90	1061	20240805	56.64	1690	-1.66	20250203	1391	19.48	20250123	2000	-16.90	20240216	1061	56.64	20240805	2.56	N	065440	500	136 억	851809	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History