KissMeData/067730/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	60	2	2.01	374431470	125038	116.08	2970	3095	2910	3870	2090	2980	2994.48	0.78	916	3223	3101	3023	2901	2823	3062	2862	48	890	500	2080	5	1	9673922	294	57.36	1.73	12	1.29	53.00	1760.00	3605	20240219	-15.67	2250	20240805	35.11	3390	-10.32	20250218	2495	21.84	20250203	3420	-11.11	20240229	2250	35.11	20240805	0.04	N	067730	500	48 억	75502	N	N	N	N
3	20250228	150648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	50	2	1.68	366710955	122493	113.71	2970	3095	2910	3870	2090	2980	2993.73	0.78	1372	3223	3101	3023	2901	2823	3062	2862	48	890	500	2080	5	1	9673922	293	57.17	1.72	12	1.27	53.00	1760.00	3605	20240219	-15.95	2250	20240805	34.67	3390	-10.62	20250218	2495	21.44	20250203	3420	-11.40	20240229	2250	34.67	20240805	0.04	N	067730	500	48 억	75502	N	N	N	N
4	20250228	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	40	2	1.34	285500190	95197	88.37	2970	3095	2910	3870	2090	2980	2999.05	0.78	-350	3223	3101	3023	2901	2823	3062	2862	48	890	500	2080	5	1	9673922	292	56.98	1.72	12	0.98	53.00	1760.00	3605	20240219	-16.23	2250	20240805	34.22	3390	-10.91	20250218	2495	21.04	20250203	3420	-11.70	20240229	2250	34.22	20240805	0.04	N	067730	500	48 억	75502	N	N	N	N
5	20250228	130647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	35	2	1.17	250678920	83573	77.58	2970	3095	2910	3870	2090	2980	2999.52	0.78	-960	3223	3101	3023	2901	2823	3062	2862	48	890	500	2080	5	1	9673922	292	56.89	1.71	12	0.86	53.00	1760.00	3605	20240219	-16.37	2250	20240805	34.00	3390	-11.06	20250218	2495	20.84	20250203	3420	-11.84	20240229	2250	34.00	20240805	0.04	N	067730	500	48 억	75502	N	N	N	N
6	20250228	120644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	45	2	1.51	215696470	71979	66.82	2970	3095	2910	3870	2090	2980	2996.66	0.78	2517	3223	3101	3023	2901	2823	3062	2862	48	890	500	2080	5	1	9673922	293	57.08	1.72	12	0.74	53.00	1760.00	3605	20240219	-16.09	2250	20240805	34.44	3390	-10.77	20250218	2495	21.24	20250203	3420	-11.55	20240229	2250	34.44	20240805	0.04	N	067730	500	48 억	75502	N	N	N	N
7	20250228	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	30	2	1.01	173628880	57954	53.80	2970	3095	2910	3870	2090	2980	2995.98	0.78	1585	3223	3101	3023	2901	2823	3062	2862	48	890	500	2080	5	1	9673922	291	56.79	1.71	12	0.60	53.00	1760.00	3605	20240219	-16.50	2250	20240805	33.78	3390	-11.21	20250218	2495	20.64	20250203	3420	-11.99	20240229	2250	33.78	20240805	0.04	N	067730	500	48 억	75502	N	N	N	N
8	20250228	100644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-10	5	-0.34	79963815	27086	25.14	2970	3010	2910	3870	2090	2980	2952.22	0.78	1230	3223	3101	3023	2901	2823	3062	2862	48	890	500	2080	5	1	9673922	287	56.04	1.69	12	0.28	53.00	1760.00	3605	20240219	-17.61	2250	20240805	32.00	3390	-12.39	20250218	2495	19.04	20250203	3420	-13.16	20240229	2250	32.00	20240805	0.04	N	067730	500	48 억	75502	N	N	N	N
9	20250228	090647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-25	5	-0.84	20651020	7051	6.55	2970	2970	2920	3870	2090	2980	2928.81	0.78	1531	3223	3101	3023	2901	2823	3062	2862	48	890	500	2080	5	1	9673922	286	55.75	1.68	12	0.07	53.00	1760.00	3605	20240219	-18.03	2250	20240805	31.33	3390	-12.83	20250218	2495	18.44	20250203	3420	-13.60	20240229	2250	31.33	20240805	0.04	N	067730	500	48 억	75502	N	N	N	N
10	20250227	160640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-170	5	-5.40	322863950	107177	32.47	3125	3145	2945	4095	2205	3150	3011.89	0.87	-8972	3416	3282	3046	2912	2676	3350	2980	48	945	500	2200	5	1	9673922	288	56.23	1.69	12	1.11	53.00	1760.00	3605	20240219	-17.34	2250	20240805	32.44	3390	-12.09	20250218	2495	19.44	20250203	3420	-12.87	20240229	2250	32.44	20240805	0.04	N	067730	500	48 억	84019	N	N	N	N
11	20250227	150638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-145	5	-4.60	310899150	103163	31.25	3125	3145	2945	4095	2205	3150	3013.11	0.87	-8979	3416	3282	3046	2912	2676	3350	2980	48	945	500	2200	5	1	9673922	291	56.70	1.71	12	1.07	53.00	1760.00	3605	20240219	-16.64	2250	20240805	33.56	3390	-11.36	20250218	2495	20.44	20250203	3420	-12.13	20240229	2250	33.56	20240805	0.04	N	067730	500	48 억	84019	N	N	N	N
12	20250227	140641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	-135	5	-4.29	298399900	98996	29.99	3125	3145	2945	4095	2205	3150	3013.68	0.87	-8806	3416	3282	3046	2912	2676	3350	2980	48	945	500	2200	5	1	9673922	292	56.89	1.71	12	1.02	53.00	1760.00	3605	20240219	-16.37	2250	20240805	34.00	3390	-11.06	20250218	2495	20.84	20250203	3420	-11.84	20240229	2250	34.00	20240805	0.04	N	067730	500	48 억	84019	N	N	N	N
13	20250227	130640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-140	5	-4.44	273460965	90697	27.47	3125	3145	2945	4095	2205	3150	3014.47	0.87	-8718	3416	3282	3046	2912	2676	3350	2980	48	945	500	2200	5	1	9673922	291	56.79	1.71	12	0.94	53.00	1760.00	3605	20240219	-16.50	2250	20240805	33.78	3390	-11.21	20250218	2495	20.64	20250203	3420	-11.99	20240229	2250	33.78	20240805	0.04	N	067730	500	48 억	84019	N	N	N	N
14	20250227	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-160	5	-5.08	259189110	85941	26.03	3125	3145	2945	4095	2205	3150	3015.23	0.87	-7323	3416	3282	3046	2912	2676	3350	2980	48	945	500	2200	5	1	9673922	289	56.42	1.70	12	0.89	53.00	1760.00	3605	20240219	-17.06	2250	20240805	32.89	3390	-11.80	20250218	2495	19.84	20250203	3420	-12.57	20240229	2250	32.89	20240805	0.04	N	067730	500	48 억	84019	N	N	N	N
15	20250227	110643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-175	5	-5.56	226597020	75010	22.72	3125	3145	2945	4095	2205	3150	3020.16	0.87	-7108	3416	3282	3046	2912	2676	3350	2980	48	945	500	2200	5	1	9673922	288	56.13	1.69	12	0.78	53.00	1760.00	3605	20240219	-17.48	2250	20240805	32.22	3390	-12.24	20250218	2495	19.24	20250203	3420	-13.01	20240229	2250	32.22	20240805	0.04	N	067730	500	48 억	84019	N	N	N	N
16	20250227	100701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-165	5	-5.24	174834240	57597	17.45	3125	3145	2945	4095	2205	3150	3034.63	0.87	-6383	3416	3282	3046	2912	2676	3350	2980	48	945	500	2200	5	1	9673922	289	56.32	1.70	12	0.60	53.00	1760.00	3605	20240219	-17.20	2250	20240805	32.67	3390	-11.95	20250218	2495	19.64	20250203	3420	-12.72	20240229	2250	32.67	20240805	0.04	N	067730	500	48 억	84019	N	N	N	N
17	20250227	090702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-110	5	-3.49	46209665	15021	4.55	3125	3145	3000	4095	2205	3150	3074.20	0.87	-1406	3416	3282	3046	2912	2676	3350	2980	48	945	500	2200	5	1	9673922	294	57.36	1.73	12	0.16	53.00	1760.00	3605	20240219	-15.67	2250	20240805	35.11	3390	-10.32	20250218	2495	21.84	20250203	3420	-11.11	20240229	2250	35.11	20240805	0.04	N	067730	500	48 억	84019	N	N	N	N
18	20250226	160639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	250	2	8.62	1015899950	329799	467.63	2810	3180	2810	3770	2030	2900	3080.28	0.75	11360	3046	2972	2936	2862	2826	2955	2845	48	870	500	2030	5	1	9673922	305	59.43	1.79	12	3.41	53.00	1760.00	3615	20240215	-12.86	2250	20240805	40.00	3390	-7.08	20250218	2495	26.25	20250203	3420	-7.89	20240226	2250	40.00	20240805	0.04	N	067730	500	48 억	72694	N	N	N	N
19	20250226	150642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	220	2	7.59	923842495	300521	426.12	2810	3180	2810	3770	2030	2900	3074.14	0.75	12917	3046	2972	2936	2862	2826	2955	2845	48	870	500	2030	5	1	9673922	302	58.87	1.77	12	3.11	53.00	1760.00	3615	20240215	-13.69	2250	20240805	38.67	3390	-7.96	20250218	2495	25.05	20250203	3420	-8.77	20240226	2250	38.67	20240805	0.04	N	067730	500	48 억	72694	N	N	N	N
20	20250226	140641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	140	2	4.83	848800730	276336	391.83	2810	3180	2810	3770	2030	2900	3071.63	0.75	15674	3046	2972	2936	2862	2826	2955	2845	48	870	500	2030	5	1	9673922	294	57.36	1.73	12	2.86	53.00	1760.00	3615	20240215	-15.91	2250	20240805	35.11	3390	-10.32	20250218	2495	21.84	20250203	3420	-11.11	20240226	2250	35.11	20240805	0.04	N	067730	500	48 억	72694	N	N	N	N
21	20250226	130639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	220	2	7.59	773837785	251903	357.18	2810	3180	2810	3770	2030	2900	3071.97	0.75	11357	3046	2972	2936	2862	2826	2955	2845	48	870	500	2030	5	1	9673922	302	58.87	1.77	12	2.60	53.00	1760.00	3615	20240215	-13.69	2250	20240805	38.67	3390	-7.96	20250218	2495	25.05	20250203	3420	-8.77	20240226	2250	38.67	20240805	0.04	N	067730	500	48 억	72694	N	N	N	N
22	20250226	120640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	215	2	7.41	590681455	193642	274.57	2810	3175	2810	3770	2030	2900	3050.38	0.75	9088	3046	2972	2936	2862	2826	2955	2845	48	870	500	2030	5	1	9673922	301	58.77	1.77	12	2.00	53.00	1760.00	3615	20240215	-13.83	2250	20240805	38.44	3390	-8.11	20250218	2495	24.85	20250203	3420	-8.92	20240226	2250	38.44	20240805	0.04	N	067730	500	48 억	72694	N	N	N	N
23	20250226	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	175	2	6.03	465855995	153426	217.55	2810	3175	2810	3770	2030	2900	3036.36	0.75	5380	3046	2972	2936	2862	2826	2955	2845	48	870	500	2030	5	1	9673922	297	58.02	1.75	12	1.59	53.00	1760.00	3615	20240215	-14.94	2250	20240805	36.67	3390	-9.29	20250218	2495	23.25	20250203	3420	-10.09	20240226	2250	36.67	20240805	0.04	N	067730	500	48 억	72694	N	N	N	N
24	20250226	100638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	180	2	6.21	384269660	126690	179.64	2810	3175	2810	3770	2030	2900	3033.15	0.75	6394	3046	2972	2936	2862	2826	2955	2845	48	870	500	2030	5	1	9673922	298	58.11	1.75	12	1.31	53.00	1760.00	3615	20240215	-14.80	2250	20240805	36.89	3390	-9.14	20250218	2495	23.45	20250203	3420	-9.94	20240226	2250	36.89	20240805	0.04	N	067730	500	48 억	72694	N	N	N	N
25	20250226	090644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	25	2	0.86	28954715	10225	14.50	2810	2925	2810	3770	2030	2900	2831.76	0.75	1502	3046	2972	2936	2862	2826	2955	2845	48	870	500	2030	5	1	9673922	283	55.19	1.66	12	0.11	53.00	1760.00	3615	20240215	-19.09	2250	20240805	30.00	3390	-13.72	20250218	2495	17.23	20250203	3420	-14.47	20240226	2250	30.00	20240805	0.04	N	067730	500	48 억	72694	N	N	N	N
26	20250225	160635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-80	5	-2.68	206083175	69862	40.93	2980	3010	2900	3870	2090	2980	2950.06	0.75	-98	3360	3170	3040	2850	2720	3105	2785	48	890	500	2080	5	1	9673922	281	54.72	1.65	12	0.72	53.00	1760.00	3615	20240215	-19.78	2250	20240805	28.89	3390	-14.45	20250218	2495	16.23	20250203	3420	-15.20	20240226	2250	28.89	20240805	0.04	N	067730	500	48 억	72792	N	N	N	N
27	20250225	150637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-45	5	-1.51	175384815	59326	34.76	2980	3010	2905	3870	2090	2980	2956.29	0.75	418	3360	3170	3040	2850	2720	3105	2785	48	890	500	2080	5	1	9673922	284	55.38	1.67	12	0.61	53.00	1760.00	3615	20240215	-18.81	2250	20240805	30.44	3390	-13.42	20250218	2495	17.64	20250203	3420	-14.18	20240226	2250	30.44	20240805	0.04	N	067730	500	48 억	72792	N	N	N	N
28	20250225	140635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-20	5	-0.67	150434790	50856	29.80	2980	3010	2905	3870	2090	2980	2958.05	0.75	-75	3360	3170	3040	2850	2720	3105	2785	48	890	500	2080	5	1	9673922	286	55.85	1.68	12	0.53	53.00	1760.00	3615	20240215	-18.12	2250	20240805	31.56	3390	-12.68	20250218	2495	18.64	20250203	3420	-13.45	20240226	2250	31.56	20240805	0.04	N	067730	500	48 억	72792	N	N	N	N
29	20250225	130637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-10	5	-0.34	126162855	42681	25.01	2980	3010	2905	3870	2090	2980	2955.95	0.75	438	3360	3170	3040	2850	2720	3105	2785	48	890	500	2080	5	1	9673922	287	56.04	1.69	12	0.44	53.00	1760.00	3615	20240215	-17.84	2250	20240805	32.00	3390	-12.39	20250218	2495	19.04	20250203	3420	-13.16	20240226	2250	32.00	20240805	0.04	N	067730	500	48 억	72792	N	N	N	N
30	20250225	120633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-10	5	-0.34	110972160	37549	22.00	2980	3010	2905	3870	2090	2980	2955.40	0.75	882	3360	3170	3040	2850	2720	3105	2785	48	890	500	2080	5	1	9673922	287	56.04	1.69	12	0.39	53.00	1760.00	3615	20240215	-17.84	2250	20240805	32.00	3390	-12.39	20250218	2495	19.04	20250203	3420	-13.16	20240226	2250	32.00	20240805	0.04	N	067730	500	48 억	72792	N	N	N	N
31	20250225	110635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-25	5	-0.84	100041545	33846	19.83	2980	3010	2905	3870	2090	2980	2955.79	0.75	1187	3360	3170	3040	2850	2720	3105	2785	48	890	500	2080	5	1	9673922	286	55.75	1.68	12	0.35	53.00	1760.00	3615	20240215	-18.26	2250	20240805	31.33	3390	-12.83	20250218	2495	18.44	20250203	3420	-13.60	20240226	2250	31.33	20240805	0.04	N	067730	500	48 억	72792	N	N	N	N
32	20250225	100633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-50	5	-1.68	64008605	21573	12.64	2980	3010	2910	3870	2090	2980	2967.07	0.75	1282	3360	3170	3040	2850	2720	3105	2785	48	890	500	2080	5	1	9673922	283	55.28	1.66	12	0.22	53.00	1760.00	3615	20240215	-18.95	2250	20240805	30.22	3390	-13.57	20250218	2495	17.43	20250203	3420	-14.33	20240226	2250	30.22	20240805	0.04	N	067730	500	48 억	72792	N	N	N	N
33	20250225	090639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-10	5	-0.34	5892800	1979	1.16	2980	3010	2965	3870	2090	2980	2977.67	0.75	-341	3360	3170	3040	2850	2720	3105	2785	48	890	500	2080	5	1	9673922	287	56.04	1.69	12	0.02	53.00	1760.00	3615	20240215	-17.84	2250	20240805	32.00	3390	-12.39	20250218	2495	19.04	20250203	3420	-13.16	20240226	2250	32.00	20240805	0.04	N	067730	500	48 억	72792	N	N	N	N
34	20250224	160631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-90	5	-2.93	508750910	169382	221.20	3060	3230	2910	3990	2150	3070	3003.66	0.80	-4446	3190	3130	3065	3005	2940	3097	2972	48	920	500	2140	5	1	9673922	288	56.23	1.69	12	1.75	53.00	1760.00	3615	20240215	-17.57	2250	20240805	32.44	3390	-12.09	20250218	2495	19.44	20250203	3420	-12.87	20240226	2250	32.44	20240805	0.04	N	067730	500	48 억	77209	N	N	N	N
35	20250224	150630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-50	5	-1.63	452435275	150490	196.53	3060	3230	2910	3990	2150	3070	3006.41	0.80	-3612	3190	3130	3065	3005	2940	3097	2972	48	920	500	2140	5	1	9673922	292	56.98	1.72	12	1.56	53.00	1760.00	3615	20240215	-16.46	2250	20240805	34.22	3390	-10.91	20250218	2495	21.04	20250203	3420	-11.70	20240226	2250	34.22	20240805	0.04	N	067730	500	48 억	77209	N	N	N	N
36	20250224	140629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-85	5	-2.77	390869205	129937	169.69	3060	3230	2910	3990	2150	3070	3008.14	0.80	-5968	3190	3130	3065	3005	2940	3097	2972	48	920	500	2140	5	1	9673922	289	56.32	1.70	12	1.34	53.00	1760.00	3615	20240215	-17.43	2250	20240805	32.67	3390	-11.95	20250218	2495	19.64	20250203	3420	-12.72	20240226	2250	32.67	20240805	0.04	N	067730	500	48 억	77209	N	N	N	N
37	20250224	130632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-75	5	-2.44	364143750	120956	157.96	3060	3230	2910	3990	2150	3070	3010.55	0.80	-6133	3190	3130	3065	3005	2940	3097	2972	48	920	500	2140	5	1	9673922	290	56.51	1.70	12	1.25	53.00	1760.00	3615	20240215	-17.15	2250	20240805	33.11	3390	-11.65	20250218	2495	20.04	20250203	3420	-12.43	20240226	2250	33.11	20240805	0.04	N	067730	500	48 억	77209	N	N	N	N
38	20250224	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-50	5	-1.63	336738505	111797	146.00	3060	3230	2910	3990	2150	3070	3012.05	0.80	-7527	3190	3130	3065	3005	2940	3097	2972	48	920	500	2140	5	1	9673922	292	56.98	1.72	12	1.16	53.00	1760.00	3615	20240215	-16.46	2250	20240805	34.22	3390	-10.91	20250218	2495	21.04	20250203	3420	-11.70	20240226	2250	34.22	20240805	0.04	N	067730	500	48 억	77209	N	N	N	N
39	20250224	110627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-95	5	-3.09	327901140	108848	142.15	3060	3230	2910	3990	2150	3070	3012.47	0.80	-6130	3190	3130	3065	3005	2940	3097	2972	48	920	500	2140	5	1	9673922	288	56.13	1.69	12	1.13	53.00	1760.00	3615	20240215	-17.70	2250	20240805	32.22	3390	-12.24	20250218	2495	19.24	20250203	3420	-13.01	20240226	2250	32.22	20240805	0.04	N	067730	500	48 억	77209	N	N	N	N
40	20250224	100627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-115	5	-3.75	247686210	81888	106.94	3060	3230	2910	3990	2150	3070	3024.69	0.80	-1673	3190	3130	3065	3005	2940	3097	2972	48	920	500	2140	5	1	9673922	286	55.75	1.68	12	0.85	53.00	1760.00	3615	20240215	-18.26	2250	20240805	31.33	3390	-12.83	20250218	2495	18.44	20250203	3420	-13.60	20240226	2250	31.33	20240805	0.04	N	067730	500	48 억	77209	N	N	N	N
41	20250224	090632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	50	2	1.63	49348545	15638	20.42	3060	3230	3020	3990	2150	3070	3155.68	0.80	-221	3190	3130	3065	3005	2940	3097	2972	48	920	500	2140	5	1	9673922	302	58.87	1.77	12	0.16	53.00	1760.00	3615	20240215	-13.69	2250	20240805	38.67	3390	-7.96	20250218	2495	25.05	20250203	3420	-8.77	20240226	2250	38.67	20240805	0.04	N	067730	500	48 억	77209	N	N	N	N
42	20250221	160626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-55	5	-1.76	214018175	70088	48.74	3125	3125	3000	4060	2190	3125	3053.53	0.83	-2767	3331	3227	3081	2977	2831	3155	2905	48	935	500	2180	5	1	9673922	297	57.92	1.74	12	0.72	53.00	1760.00	3615	20240215	-15.08	2250	20240805	36.44	3390	-9.44	20250218	2495	23.05	20250203	3515	-12.66	20240221	2250	36.44	20240805	0.04	N	067730	500	48 억	79961	N	N	N	N
43	20250221	150629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-65	5	-2.08	206491140	67630	47.03	3125	3125	3000	4060	2190	3125	3053.25	0.83	-1911	3331	3227	3081	2977	2831	3155	2905	48	935	500	2180	5	1	9673922	296	57.74	1.74	12	0.70	53.00	1760.00	3615	20240215	-15.35	2250	20240805	36.00	3390	-9.73	20250218	2495	22.65	20250203	3515	-12.94	20240221	2250	36.00	20240805	0.04	N	067730	500	48 억	79961	N	N	N	N
44	20250221	140628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-95	5	-3.04	147654565	48501	33.73	3125	3125	3000	4060	2190	3125	3044.36	0.83	1993	3331	3227	3081	2977	2831	3155	2905	48	935	500	2180	5	1	9673922	293	57.17	1.72	12	0.50	53.00	1760.00	3615	20240215	-16.18	2250	20240805	34.67	3390	-10.62	20250218	2495	21.44	20250203	3515	-13.80	20240221	2250	34.67	20240805	0.04	N	067730	500	48 억	79961	N	N	N	N
45	20250221	130627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-70	5	-2.24	122000565	40030	27.84	3125	3125	3000	4060	2190	3125	3047.73	0.83	1388	3331	3227	3081	2977	2831	3155	2905	48	935	500	2180	5	1	9673922	296	57.64	1.74	12	0.41	53.00	1760.00	3615	20240215	-15.49	2250	20240805	35.78	3390	-9.88	20250218	2495	22.44	20250203	3515	-13.09	20240221	2250	35.78	20240805	0.04	N	067730	500	48 억	79961	N	N	N	N
46	20250221	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-70	5	-2.24	120497720	39539	27.50	3125	3125	3000	4060	2190	3125	3047.57	0.83	1538	3331	3227	3081	2977	2831	3155	2905	48	935	500	2180	5	1	9673922	296	57.64	1.74	12	0.41	53.00	1760.00	3615	20240215	-15.49	2250	20240805	35.78	3390	-9.88	20250218	2495	22.44	20250203	3515	-13.09	20240221	2250	35.78	20240805	0.04	N	067730	500	48 억	79961	N	N	N	N
47	20250221	110625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-35	5	-1.12	97499535	31998	22.25	3125	3125	3000	4060	2190	3125	3047.05	0.83	1342	3331	3227	3081	2977	2831	3155	2905	48	935	500	2180	5	1	9673922	299	58.30	1.76	12	0.33	53.00	1760.00	3615	20240215	-14.52	2250	20240805	37.33	3390	-8.85	20250218	2495	23.85	20250203	3515	-12.09	20240221	2250	37.33	20240805	0.04	N	067730	500	48 억	79961	N	N	N	N
48	20250221	100626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-70	5	-2.24	60263255	19844	13.80	3125	3125	3000	4060	2190	3125	3036.85	0.83	117	3331	3227	3081	2977	2831	3155	2905	48	935	500	2180	5	1	9673922	296	57.64	1.74	12	0.21	53.00	1760.00	3615	20240215	-15.49	2250	20240805	35.78	3390	-9.88	20250218	2495	22.44	20250203	3515	-13.09	20240221	2250	35.78	20240805	0.04	N	067730	500	48 억	79961	N	N	N	N
49	20250221	090628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-30	5	-0.96	7304620	2350	1.63	3125	3125	3075	4060	2190	3125	3108.35	0.83	103	3331	3227	3081	2977	2831	3155	2905	48	935	500	2180	5	1	9673922	299	58.40	1.76	12	0.02	53.00	1760.00	3615	20240215	-14.38	2250	20240805	37.56	3390	-8.70	20250218	2495	24.05	20250203	3515	-11.95	20240221	2250	37.56	20240805	0.04	N	067730	500	48 억	79961	N	N	N	N
50	20250220	160623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	-30	5	-0.95	442099210	143739	95.88	3155	3185	2935	4100	2210	3155	3075.71	0.67	15567	3308	3231	3188	3111	3068	3210	3090	48	945	500	2200	5	1	9673922	302	58.96	1.78	12	1.49	53.00	1760.00	3615	20240215	-13.55	2250	20240805	38.89	3390	-7.82	20250218	2495	25.25	20250203	3515	-11.10	20240221	2250	38.89	20240805	0.03	N	067730	500	48 억	64394	N	N	N	N
51	20250220	150625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-85	5	-2.69	422413390	137380	91.63	3155	3185	2935	4100	2210	3155	3074.78	0.67	17884	3308	3231	3188	3111	3068	3210	3090	48	945	500	2200	5	1	9673922	297	57.92	1.74	12	1.42	53.00	1760.00	3615	20240215	-15.08	2250	20240805	36.44	3390	-9.44	20250218	2495	23.05	20250203	3515	-12.66	20240221	2250	36.44	20240805	0.03	N	067730	500	48 억	64394	N	N	N	N
52	20250220	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-75	5	-2.38	409686710	133235	88.87	3155	3185	2935	4100	2210	3155	3074.92	0.67	18601	3308	3231	3188	3111	3068	3210	3090	48	945	500	2200	5	1	9673922	298	58.11	1.75	12	1.38	53.00	1760.00	3615	20240215	-14.80	2250	20240805	36.89	3390	-9.14	20250218	2495	23.45	20250203	3515	-12.38	20240221	2250	36.89	20240805	0.03	N	067730	500	48 억	64394	N	N	N	N
53	20250220	130623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-80	5	-2.54	396022845	128778	85.90	3155	3185	2935	4100	2210	3155	3075.24	0.67	18331	3308	3231	3188	3111	3068	3210	3090	48	945	500	2200	5	1	9673922	297	58.02	1.75	12	1.33	53.00	1760.00	3615	20240215	-14.94	2250	20240805	36.67	3390	-9.29	20250218	2495	23.25	20250203	3515	-12.52	20240221	2250	36.67	20240805	0.03	N	067730	500	48 억	64394	N	N	N	N
54	20250220	120624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	-30	5	-0.95	349467305	113807	75.91	3155	3185	2935	4100	2210	3155	3070.70	0.67	20938	3308	3231	3188	3111	3068	3210	3090	48	945	500	2200	5	1	9673922	302	58.96	1.78	12	1.18	53.00	1760.00	3615	20240215	-13.55	2250	20240805	38.89	3390	-7.82	20250218	2495	25.25	20250203	3515	-11.10	20240221	2250	38.89	20240805	0.03	N	067730	500	48 억	64394	N	N	N	N
55	20250220	110624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-75	5	-2.38	311987775	101704	67.84	3155	3185	2935	4100	2210	3155	3067.61	0.67	19505	3308	3231	3188	3111	3068	3210	3090	48	945	500	2200	5	1	9673922	298	58.11	1.75	12	1.05	53.00	1760.00	3615	20240215	-14.80	2250	20240805	36.89	3390	-9.14	20250218	2495	23.45	20250203	3515	-12.38	20240221	2250	36.89	20240805	0.03	N	067730	500	48 억	64394	N	N	N	N
56	20250220	100623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-125	5	-3.96	281301420	91626	61.12	3155	3185	2935	4100	2210	3155	3070.10	0.67	18536	3308	3231	3188	3111	3068	3210	3090	48	945	500	2200	5	1	9673922	293	57.17	1.72	12	0.95	53.00	1760.00	3615	20240215	-16.18	2250	20240805	34.67	3390	-10.62	20250218	2495	21.44	20250203	3515	-13.80	20240221	2250	34.67	20240805	0.03	N	067730	500	48 억	64394	N	N	N	N
57	20250220	090627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3155	0	3	0.00	21694965	6862	4.58	3155	3185	3120	4100	2210	3155	3161.61	0.67	-1116	3308	3231	3188	3111	3068	3210	3090	48	945	500	2200	5	1	9673922	305	59.53	1.79	12	0.07	53.00	1760.00	3615	20240215	-12.72	2250	20240805	40.22	3390	-6.93	20250218	2495	26.45	20250203	3515	-10.24	20240221	2250	40.22	20240805	0.03	N	067730	500	48 억	64394	N	N	N	N
58	20250219	160622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3155	-60	5	-1.87	478569960	149825	28.77	3260	3265	3145	4175	2255	3215	3194.29	0.74	-6735	3588	3401	3203	3016	2818	3495	3110	48	960	500	2250	5	1	9673922	305	59.53	1.79	12	1.55	53.00	1760.00	3615	20240215	-12.72	2250	20240805	40.22	3390	-6.93	20250218	2495	26.45	20250203	3605	-12.48	20240219	2250	40.22	20240805	0.03	N	067730	500	48 억	71145	N	N	N	N
59	20250219	150623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3210	-5	5	-0.16	447073595	139860	26.86	3260	3265	3145	4175	2255	3215	3196.58	0.74	-7008	3588	3401	3203	3016	2818	3495	3110	48	960	500	2250	5	1	9673922	311	60.57	1.82	12	1.45	53.00	1760.00	3615	20240215	-11.20	2250	20240805	42.67	3390	-5.31	20250218	2495	28.66	20250203	3605	-10.96	20240219	2250	42.67	20240805	0.03	N	067730	500	48 억	71145	N	N	N	N
60	20250219	140620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	-20	5	-0.62	407024645	127335	24.46	3260	3265	3145	4175	2255	3215	3196.49	0.74	-4495	3588	3401	3203	3016	2818	3495	3110	48	960	500	2250	5	1	9673922	309	60.28	1.82	12	1.32	53.00	1760.00	3615	20240215	-11.62	2250	20240805	42.00	3390	-5.75	20250218	2495	28.06	20250203	3605	-11.37	20240219	2250	42.00	20240805	0.03	N	067730	500	48 억	71145	N	N	N	N
61	20250219	130622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-45	5	-1.40	375812820	117510	22.57	3260	3265	3145	4175	2255	3215	3198.13	0.74	-4163	3588	3401	3203	3016	2818	3495	3110	48	960	500	2250	5	1	9673922	307	59.81	1.80	12	1.21	53.00	1760.00	3615	20240215	-12.31	2250	20240805	40.89	3390	-6.49	20250218	2495	27.05	20250203	3605	-12.07	20240219	2250	40.89	20240805	0.03	N	067730	500	48 억	71145	N	N	N	N
62	20250219	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-35	5	-1.09	317468120	99069	19.03	3260	3265	3160	4175	2255	3215	3204.52	0.74	-3058	3588	3401	3203	3016	2818	3495	3110	48	960	500	2250	5	1	9673922	308	60.00	1.81	12	1.02	53.00	1760.00	3615	20240215	-12.03	2250	20240805	41.33	3390	-6.19	20250218	2495	27.45	20250203	3605	-11.79	20240219	2250	41.33	20240805	0.03	N	067730	500	48 억	71145	N	N	N	N
63	20250219	110622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	-15	5	-0.47	235028150	73368	14.09	3260	3260	3160	4175	2255	3215	3203.41	0.74	-3367	3588	3401	3203	3016	2818	3495	3110	48	960	500	2250	5	1	9673922	310	60.38	1.82	12	0.76	53.00	1760.00	3615	20240215	-11.48	2250	20240805	42.22	3390	-5.60	20250218	2495	28.26	20250203	3605	-11.23	20240219	2250	42.22	20240805	0.03	N	067730	500	48 억	71145	N	N	N	N
64	20250219	100621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3185	-30	5	-0.93	190782365	59509	11.43	3260	3260	3160	4175	2255	3215	3205.94	0.74	-3585	3588	3401	3203	3016	2818	3495	3110	48	960	500	2250	5	1	9673922	308	60.09	1.81	12	0.62	53.00	1760.00	3615	20240215	-11.89	2250	20240805	41.56	3390	-6.05	20250218	2495	27.66	20250203	3605	-11.65	20240219	2250	41.56	20240805	0.03	N	067730	500	48 억	71145	N	N	N	N
65	20250219	090623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	-25	5	-0.78	44808145	13914	2.67	3260	3260	3170	4175	2255	3215	3220.36	0.74	-370	3588	3401	3203	3016	2818	3495	3110	48	960	500	2250	5	1	9673922	309	60.19	1.81	12	0.14	53.00	1760.00	3615	20240215	-11.76	2250	20240805	41.78	3390	-5.90	20250218	2495	27.86	20250203	3605	-11.51	20240219	2250	41.78	20240805	0.03	N	067730	500	48 억	71145	N	N	N	N
66	20250218	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3215	95	2	3.04	1657630110	518520	48.98	3120	3390	3005	4055	2185	3120	3196.83	0.59	13671	3516	3317	3036	2837	2556	3417	2937	48	935	500	2180	5	1	9673922	311	60.66	1.83	12	5.36	53.00	1760.00	3615	20240215	-11.07	2250	20240805	42.89	3390	-5.16	20250218	2495	28.86	20250203	3605	-10.82	20240219	2250	42.89	20240805	0.03	N	067730	500	48 억	56922	N	N	N	N
67	20250218	150621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	70	2	2.24	1499724340	469701	44.37	3120	3390	3005	4055	2185	3120	3192.93	0.59	18390	3516	3317	3036	2837	2556	3417	2937	48	935	500	2180	5	1	9673922	309	60.19	1.81	12	4.86	53.00	1760.00	3615	20240215	-11.76	2250	20240805	41.78	3390	-5.90	20250218	2495	27.86	20250203	3605	-11.51	20240219	2250	41.78	20240805	0.03	N	067730	500	48 억	56922	N	N	N	N
68	20250218	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	30	2	0.96	1427059580	446603	42.19	3120	3390	3005	4055	2185	3120	3195.36	0.59	16662	3516	3317	3036	2837	2556	3417	2937	48	935	500	2180	5	1	9673922	305	59.43	1.79	12	4.62	53.00	1760.00	3615	20240215	-12.86	2250	20240805	40.00	3390	-7.08	20250218	2495	26.25	20250203	3605	-12.62	20240219	2250	40.00	20240805	0.03	N	067730	500	48 억	56922	N	N	N	N
69	20250218	130619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-30	5	-0.96	1366257990	427013	40.34	3120	3390	3005	4055	2185	3120	3199.57	0.59	19187	3516	3317	3036	2837	2556	3417	2937	48	935	500	2180	5	1	9673922	299	58.30	1.76	12	4.41	53.00	1760.00	3615	20240215	-14.52	2250	20240805	37.33	3390	-8.85	20250218	2495	23.85	20250203	3605	-14.29	20240219	2250	37.33	20240805	0.03	N	067730	500	48 억	56922	N	N	N	N
70	20250218	120620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	20	2	0.64	1311617940	409339	38.67	3120	3390	3005	4055	2185	3120	3204.23	0.59	18311	3516	3317	3036	2837	2556	3417	2937	48	935	500	2180	5	1	9673922	304	59.25	1.78	12	4.23	53.00	1760.00	3615	20240215	-13.14	2250	20240805	39.56	3390	-7.37	20250218	2495	25.85	20250203	3605	-12.90	20240219	2250	39.56	20240805	0.03	N	067730	500	48 억	56922	N	N	N	N
71	20250218	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-55	5	-1.76	1191754935	370457	34.99	3120	3390	3030	4055	2185	3120	3216.99	0.59	24058	3516	3317	3036	2837	2556	3417	2937	48	935	500	2180	5	1	9673922	297	57.83	1.74	12	3.83	53.00	1760.00	3615	20240215	-15.21	2250	20240805	36.22	3390	-9.59	20250218	2495	22.85	20250203	3605	-14.98	20240219	2250	36.22	20240805	0.03	N	067730	500	48 억	56922	N	N	N	N
72	20250218	100619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	70	2	2.24	985770580	304647	28.78	3120	3390	3105	4055	2185	3120	3235.78	0.59	23472	3516	3317	3036	2837	2556	3417	2937	48	935	500	2180	5	1	9673922	309	60.19	1.81	12	3.15	53.00	1760.00	3615	20240215	-11.76	2250	20240805	41.78	3390	-5.90	20250218	2495	27.86	20250203	3605	-11.51	20240219	2250	41.78	20240805	0.03	N	067730	500	48 억	56922	N	N	N	N
73	20250218	090621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	55	2	1.76	422465340	130167	12.30	3120	3390	3105	4055	2185	3120	3245.56	0.59	7515	3516	3317	3036	2837	2556	3417	2937	48	935	500	2180	5	1	9673922	307	59.91	1.80	12	1.35	53.00	1760.00	3615	20240215	-12.17	2250	20240805	41.11	3390	-6.34	20250218	2495	27.25	20250203	3605	-11.93	20240219	2250	41.11	20240805	0.03	N	067730	500	48 억	56922	N	N	N	N
74	20250217	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	380	2	13.87	3187958135	1049140	3239.49	2870	3235	2755	3560	1920	2740	3038.49	0.14	43033	2836	2787	2701	2652	2566	2812	2677	48	820	500	1910	5	1	9673922	302	58.87	1.77	12	10.85	53.00	1760.00	3615	20240215	-13.69	2250	20240805	38.67	3235	-3.55	20250217	2495	25.05	20250203	3605	-13.45	20240219	2250	38.67	20240805	0.04	N	067730	500	48 억	13915	N	N	N	N
75	20250217	150618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	285	2	10.40	3054233505	1005793	3105.64	2870	3235	2755	3560	1920	2740	3036.64	0.14	40885	2836	2787	2701	2652	2566	2812	2677	48	820	500	1910	5	1	9673922	293	57.08	1.72	12	10.40	53.00	1760.00	3615	20240215	-16.32	2250	20240805	34.44	3235	-6.49	20250217	2495	21.24	20250203	3605	-16.09	20240219	2250	34.44	20240805	0.04	N	067730	500	48 억	13915	N	N	N	N
76	20250217	140618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	335	2	12.23	1712054675	577928	1784.50	2870	3110	2755	3560	1920	2740	2962.40	0.14	25178	2836	2787	2701	2652	2566	2812	2677	48	820	500	1910	5	1	9673922	297	58.02	1.75	12	5.97	53.00	1760.00	3615	20240215	-14.94	2250	20240805	36.67	3110	-1.13	20250217	2495	23.25	20250203	3605	-14.70	20240219	2250	36.67	20240805	0.04	N	067730	500	48 억	13915	N	N	N	N
77	20250217	130619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	285	2	10.40	1572305585	531846	1642.21	2870	3110	2755	3560	1920	2740	2956.32	0.14	17181	2836	2787	2701	2652	2566	2812	2677	48	820	500	1910	5	1	9673922	293	57.08	1.72	12	5.50	53.00	1760.00	3615	20240215	-16.32	2250	20240805	34.44	3110	-2.73	20250217	2495	21.24	20250203	3605	-16.09	20240219	2250	34.44	20240805	0.04	N	067730	500	48 억	13915	N	N	N	N
78	20250217	120620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	245	2	8.94	1284009565	435654	1345.19	2870	3110	2755	3560	1920	2740	2947.31	0.14	2975	2836	2787	2701	2652	2566	2812	2677	48	820	500	1910	5	1	9673922	289	56.32	1.70	12	4.50	53.00	1760.00	3615	20240215	-17.43	2250	20240805	32.67	3110	-4.02	20250217	2495	19.64	20250203	3605	-17.20	20240219	2250	32.67	20240805	0.04	N	067730	500	48 억	13915	N	N	N	N
79	20250217	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	220	2	8.03	765741695	264121	815.54	2870	2980	2755	3560	1920	2740	2899.21	0.14	1626	2836	2787	2701	2652	2566	2812	2677	48	820	500	1910	5	1	9673922	286	55.85	1.68	12	2.73	53.00	1760.00	3615	20240215	-18.12	2250	20240805	31.56	2980	-0.67	20250217	2495	18.64	20250203	3605	-17.89	20240219	2250	31.56	20240805	0.04	N	067730	500	48 억	13915	N	N	N	N
80	20250217	100616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	185	2	6.75	590537785	204291	630.80	2870	2980	2755	3560	1920	2740	2890.67	0.14	4224	2836	2787	2701	2652	2566	2812	2677	48	820	500	1910	5	1	9673922	283	55.19	1.66	12	2.11	53.00	1760.00	3615	20240215	-19.09	2250	20240805	30.00	2980	-1.85	20250217	2495	17.23	20250203	3605	-18.86	20240219	2250	30.00	20240805	0.04	N	067730	500	48 억	13915	N	N	N	N
81	20250217	090619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	150	2	5.47	250365090	87186	269.21	2870	2980	2755	3560	1920	2740	2871.62	0.14	-21	2836	2787	2701	2652	2566	2812	2677	48	820	500	1910	5	1	9673922	280	54.53	1.64	12	0.90	53.00	1760.00	3615	20240215	-20.06	2250	20240805	28.44	2980	-3.02	20250217	2495	15.83	20250203	3605	-19.83	20240219	2250	28.44	20240805	0.04	N	067730	500	48 억	13915	N	N	N	N
82	20250214	160616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	120	2	4.58	86815300	32386	233.38	2615	2750	2615	3405	1835	2620	2679.73	0.14	665	2663	2641	2603	2581	2543	2652	2592	48	785	500	1830	5	1	9673922	265	51.70	1.56	12	0.33	53.00	1760.00	3615	20240215	-24.20	2250	20240805	21.78	2930	-6.48	20250115	2495	9.82	20250203	3615	-24.20	20240215	2250	21.78	20240805	0.04	N	067730	500	48 억	13250	N	N	N	N
83	20250214	150614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	35	2	1.34	67223245	25183	181.47	2615	2750	2615	3405	1835	2620	2669.39	0.14	963	2663	2641	2603	2581	2543	2652	2592	48	785	500	1830	5	1	9673922	257	50.09	1.51	12	0.26	53.00	1760.00	3615	20240215	-26.56	2250	20240805	18.00	2930	-9.39	20250115	2495	6.41	20250203	3615	-26.56	20240215	2250	18.00	20240805	0.04	N	067730	500	48 억	13250	N	N	N	N
84	20250214	140615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	70	2	2.67	58113665	21759	156.80	2615	2750	2615	3405	1835	2620	2670.79	0.14	568	2663	2641	2603	2581	2543	2652	2592	48	785	500	1830	5	1	9673922	260	50.75	1.53	12	0.22	53.00	1760.00	3615	20240215	-25.59	2250	20240805	19.56	2930	-8.19	20250115	2495	7.82	20250203	3615	-25.59	20240215	2250	19.56	20240805	0.04	N	067730	500	48 억	13250	N	N	N	N
85	20250214	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	80	2	3.05	51119150	19151	138.01	2615	2750	2615	3405	1835	2620	2669.27	0.14	407	2663	2641	2603	2581	2543	2652	2592	48	785	500	1830	5	1	9673922	261	50.94	1.53	12	0.20	53.00	1760.00	3615	20240215	-25.31	2250	20240805	20.00	2930	-7.85	20250115	2495	8.22	20250203	3615	-25.31	20240215	2250	20.00	20240805	0.04	N	067730	500	48 억	13250	N	N	N	N
86	20250214	120615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	85	2	3.24	49416560	18521	133.47	2615	2750	2615	3405	1835	2620	2668.14	0.14	409	2663	2641	2603	2581	2543	2652	2592	48	785	500	1830	5	1	9673922	262	51.04	1.54	12	0.19	53.00	1760.00	3615	20240215	-25.17	2250	20240805	20.22	2930	-7.68	20250115	2495	8.42	20250203	3615	-25.17	20240215	2250	20.22	20240805	0.04	N	067730	500	48 억	13250	N	N	N	N
87	20250214	110612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	35	2	1.34	28627760	10805	77.86	2615	2700	2615	3405	1835	2620	2649.49	0.14	347	2663	2641	2603	2581	2543	2652	2592	48	785	500	1830	5	1	9673922	257	50.09	1.51	12	0.11	53.00	1760.00	3615	20240215	-26.56	2250	20240805	18.00	2930	-9.39	20250115	2495	6.41	20250203	3615	-26.56	20240215	2250	18.00	20240805	0.04	N	067730	500	48 억	13250	N	N	N	N
88	20250214	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	25	2	0.95	22485860	8492	61.19	2615	2690	2615	3405	1835	2620	2647.89	0.14	618	2663	2641	2603	2581	2543	2652	2592	48	785	500	1830	5	1	9673922	256	49.91	1.50	12	0.09	53.00	1760.00	3615	20240215	-26.83	2250	20240805	17.56	2930	-9.73	20250115	2495	6.01	20250203	3615	-26.83	20240215	2250	17.56	20240805	0.04	N	067730	500	48 억	13250	N	N	N	N
89	20250214	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	35	2	1.34	9596845	3620	26.09	2615	2690	2615	3405	1835	2620	2651.06	0.14	20	2663	2641	2603	2581	2543	2652	2592	48	785	500	1830	5	1	9673922	257	50.09	1.51	12	0.04	53.00	1760.00	3615	20240215	-26.56	2250	20240805	18.00	2930	-9.39	20250115	2495	6.41	20250203	3615	-26.56	20240215	2250	18.00	20240805	0.04	N	067730	500	48 억	13250	N	N	N	N
90	20250213	160610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	30	2	1.16	35640885	13754	163.49	2570	2625	2565	3365	1815	2590	2591.31	0.14	-21	2683	2636	2598	2551	2513	2617	2532	48	775	500	1810	5	1	9673922	253	49.43	1.49	12	0.14	53.00	1760.00	3615	20240215	-27.52	2250	20240805	16.44	2930	-10.58	20250115	2495	5.01	20250203	3615	-27.52	20240215	2250	16.44	20240805	0.04	N	067730	500	48 억	13271	N	N	N	N
91	20250213	150610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	15	2	0.58	26506180	10242	121.74	2570	2625	2565	3365	1815	2590	2587.99	0.14	-15	2683	2636	2598	2551	2513	2617	2532	48	775	500	1810	5	1	9673922	252	49.15	1.48	12	0.11	53.00	1760.00	3615	20240215	-27.94	2250	20240805	15.78	2930	-11.09	20250115	2495	4.41	20250203	3615	-27.94	20240215	2250	15.78	20240805	0.04	N	067730	500	48 억	13271	N	N	N	N
92	20250213	140609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	15	2	0.58	25515310	9863	117.24	2570	2620	2565	3365	1815	2590	2586.97	0.14	-45	2683	2636	2598	2551	2513	2617	2532	48	775	500	1810	5	1	9673922	252	49.15	1.48	12	0.10	53.00	1760.00	3615	20240215	-27.94	2250	20240805	15.78	2930	-11.09	20250115	2495	4.41	20250203	3615	-27.94	20240215	2250	15.78	20240805	0.04	N	067730	500	48 억	13271	N	N	N	N
93	20250213	130609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-5	5	-0.19	20433475	7902	93.93	2570	2595	2565	3365	1815	2590	2585.86	0.14	-72	2683	2636	2598	2551	2513	2617	2532	48	775	500	1810	5	1	9673922	250	48.77	1.47	12	0.08	53.00	1760.00	3615	20240215	-28.49	2250	20240805	14.89	2930	-11.77	20250115	2495	3.61	20250203	3615	-28.49	20240215	2250	14.89	20240805	0.04	N	067730	500	48 억	13271	N	N	N	N
94	20250213	120609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	0	3	0.00	15556235	6016	71.51	2570	2595	2565	3365	1815	2590	2585.81	0.14	-72	2683	2636	2598	2551	2513	2617	2532	48	775	500	1810	5	1	9673922	251	48.87	1.47	12	0.06	53.00	1760.00	3615	20240215	-28.35	2250	20240805	15.11	2930	-11.60	20250115	2495	3.81	20250203	3615	-28.35	20240215	2250	15.11	20240805	0.04	N	067730	500	48 억	13271	N	N	N	N
95	20250213	110607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-15	5	-0.58	14333775	5544	65.90	2570	2595	2565	3365	1815	2590	2585.46	0.14	-72	2683	2636	2598	2551	2513	2617	2532	48	775	500	1810	5	1	9673922	249	48.58	1.46	12	0.06	53.00	1760.00	3615	20240215	-28.77	2250	20240805	14.44	2930	-12.12	20250115	2495	3.21	20250203	3615	-28.77	20240215	2250	14.44	20240805	0.04	N	067730	500	48 억	13271	N	N	N	N
96	20250213	100610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	0	3	0.00	9403495	3631	43.16	2570	2595	2570	3365	1815	2590	2589.78	0.14	-81	2683	2636	2598	2551	2513	2617	2532	48	775	500	1810	5	1	9673922	251	48.87	1.47	12	0.04	53.00	1760.00	3615	20240215	-28.35	2250	20240805	15.11	2930	-11.60	20250115	2495	3.81	20250203	3615	-28.35	20240215	2250	15.11	20240805	0.04	N	067730	500	48 억	13271	N	N	N	N
97	20250213	090607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-20	5	-0.77	7710	3	0.04	2570	2570	2570	3365	1815	2590	2570.00	0.14	0	2683	2636	2598	2551	2513	2617	2532	48	775	500	1810	5	1	9673922	249	48.49	1.46	12	0.00	53.00	1760.00	3615	20240215	-28.91	2250	20240805	14.22	2930	-12.29	20250115	2495	3.01	20250203	3615	-28.91	20240215	2250	14.22	20240805	0.04	N	067730	500	48 억	13271	N	N	N	N
98	20250212	160605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-20	5	-0.77	21743975	8412	106.59	2610	2645	2560	3390	1830	2610	2584.88	0.15	-1186	2653	2631	2613	2591	2573	2642	2602	48	780	500	1820	5	1	9673922	251	48.87	1.47	12	0.09	53.00	1760.00	3615	20240215	-28.35	2250	20240805	15.11	2930	-11.60	20250115	2495	3.81	20250203	3615	-28.35	20240215	2250	15.11	20240805	0.04	N	067730	500	48 억	14457	N	N	N	N
99	20250212	150605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-20	5	-0.77	21226125	8212	104.05	2610	2645	2560	3390	1830	2610	2584.77	0.15	-1124	2653	2631	2613	2591	2573	2642	2602	48	780	500	1820	5	1	9673922	251	48.87	1.47	12	0.08	53.00	1760.00	3615	20240215	-28.35	2250	20240805	15.11	2930	-11.60	20250115	2495	3.81	20250203	3615	-28.35	20240215	2250	15.11	20240805	0.04	N	067730	500	48 억	14457	N	N	N	N
100	20250212	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-20	5	-0.77	19739250	7635	96.74	2610	2645	2570	3390	1830	2610	2585.36	0.15	-1105	2653	2631	2613	2591	2573	2642	2602	48	780	500	1820	5	1	9673922	251	48.87	1.47	12	0.08	53.00	1760.00	3615	20240215	-28.35	2250	20240805	15.11	2930	-11.60	20250115	2495	3.81	20250203	3615	-28.35	20240215	2250	15.11	20240805	0.04	N	067730	500	48 억	14457	N	N	N	N
101	20250212	130607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-25	5	-0.96	18689090	7228	91.59	2610	2645	2570	3390	1830	2610	2585.65	0.15	-986	2653	2631	2613	2591	2573	2642	2602	48	780	500	1820	5	1	9673922	250	48.77	1.47	12	0.07	53.00	1760.00	3615	20240215	-28.49	2250	20240805	14.89	2930	-11.77	20250115	2495	3.61	20250203	3615	-28.49	20240215	2250	14.89	20240805	0.04	N	067730	500	48 억	14457	N	N	N	N
102	20250212	120606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-30	5	-1.15	16346605	6320	80.08	2610	2645	2570	3390	1830	2610	2586.49	0.15	-827	2653	2631	2613	2591	2573	2642	2602	48	780	500	1820	5	1	9673922	250	48.68	1.47	12	0.07	53.00	1760.00	3615	20240215	-28.63	2250	20240805	14.67	2930	-11.95	20250115	2495	3.41	20250203	3615	-28.63	20240215	2250	14.67	20240805	0.04	N	067730	500	48 억	14457	N	N	N	N
103	20250212	110604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-30	5	-1.15	6320070	2434	30.84	2610	2645	2570	3390	1830	2610	2596.58	0.15	-464	2653	2631	2613	2591	2573	2642	2602	48	780	500	1820	5	1	9673922	250	48.68	1.47	12	0.03	53.00	1760.00	3615	20240215	-28.63	2250	20240805	14.67	2930	-11.95	20250115	2495	3.41	20250203	3615	-28.63	20240215	2250	14.67	20240805	0.04	N	067730	500	48 억	14457	N	N	N	N
104	20250212	100605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-20	5	-0.77	4898455	1884	23.87	2610	2645	2590	3390	1830	2610	2600.03	0.15	-403	2653	2631	2613	2591	2573	2642	2602	48	780	500	1820	5	1	9673922	251	48.87	1.47	12	0.02	53.00	1760.00	3615	20240215	-28.35	2250	20240805	15.11	2930	-11.60	20250115	2495	3.81	20250203	3615	-28.35	20240215	2250	15.11	20240805	0.04	N	067730	500	48 억	14457	N	N	N	N
105	20250212	090608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	5	2	0.19	1868730	715	9.06	2610	2645	2595	3390	1830	2610	2613.61	0.15	-249	2653	2631	2613	2591	2573	2642	2602	48	780	500	1820	5	1	9673922	253	49.34	1.49	12	0.01	53.00	1760.00	3615	20240215	-27.66	2250	20240805	16.22	2930	-10.75	20250115	2495	4.81	20250203	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	14457	N	N	N	N
106	20250211	160606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	10	2	0.38	20598400	7891	90.95	2605	2635	2595	3380	1820	2600	2610.37	0.16	-891	2646	2622	2591	2567	2536	2635	2580	48	780	500	1820	5	1	9673922	252	49.25	1.48	12	0.08	53.00	1760.00	3615	20240215	-27.80	2250	20240805	16.00	2930	-10.92	20250115	2495	4.61	20250203	3615	-27.80	20240215	2250	16.00	20240805	0.04	N	067730	500	48 억	15348	N	N	N	N
107	20250211	150606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	10	2	0.38	19604100	7510	86.56	2605	2635	2595	3380	1820	2600	2610.40	0.16	-746	2646	2622	2591	2567	2536	2635	2580	48	780	500	1820	5	1	9673922	252	49.25	1.48	12	0.08	53.00	1760.00	3615	20240215	-27.80	2250	20240805	16.00	2930	-10.92	20250115	2495	4.61	20250203	3615	-27.80	20240215	2250	16.00	20240805	0.04	N	067730	500	48 억	15348	N	N	N	N
108	20250211	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	0	3	0.00	13970050	5350	61.66	2605	2635	2595	3380	1820	2600	2611.22	0.16	-746	2646	2622	2591	2567	2536	2635	2580	48	780	500	1820	5	1	9673922	252	49.06	1.48	12	0.06	53.00	1760.00	3615	20240215	-28.08	2250	20240805	15.56	2930	-11.26	20250115	2495	4.21	20250203	3615	-28.08	20240215	2250	15.56	20240805	0.04	N	067730	500	48 억	15348	N	N	N	N
109	20250211	130605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	15	2	0.58	9950095	3805	43.86	2605	2635	2605	3380	1820	2600	2615.01	0.16	-852	2646	2622	2591	2567	2536	2635	2580	48	780	500	1820	5	1	9673922	253	49.34	1.49	12	0.04	53.00	1760.00	3615	20240215	-27.66	2250	20240805	16.22	2930	-10.75	20250115	2495	4.81	20250203	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	15348	N	N	N	N
110	20250211	120604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	15	2	0.58	9320830	3564	41.08	2605	2635	2605	3380	1820	2600	2615.27	0.16	-805	2646	2622	2591	2567	2536	2635	2580	48	780	500	1820	5	1	9673922	253	49.34	1.49	12	0.04	53.00	1760.00	3615	20240215	-27.66	2250	20240805	16.22	2930	-10.75	20250115	2495	4.81	20250203	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	15348	N	N	N	N
111	20250211	110605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	25	2	0.96	8818830	3372	38.87	2605	2635	2605	3380	1820	2600	2615.31	0.16	-675	2646	2622	2591	2567	2536	2635	2580	48	780	500	1820	5	1	9673922	254	49.53	1.49	12	0.03	53.00	1760.00	3615	20240215	-27.39	2250	20240805	16.67	2930	-10.41	20250115	2495	5.21	20250203	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	15348	N	N	N	N
112	20250211	100606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	20	2	0.77	5878700	2248	25.91	2605	2635	2605	3380	1820	2600	2615.08	0.16	-325	2646	2622	2591	2567	2536	2635	2580	48	780	500	1820	5	1	9673922	253	49.43	1.49	12	0.02	53.00	1760.00	3615	20240215	-27.52	2250	20240805	16.44	2930	-10.58	20250115	2495	5.01	20250203	3615	-27.52	20240215	2250	16.44	20240805	0.04	N	067730	500	48 억	15348	N	N	N	N
113	20250211	090608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	30	2	1.15	4472200	1710	19.71	2605	2635	2605	3380	1820	2600	2615.32	0.16	-215	2646	2622	2591	2567	2536	2635	2580	48	780	500	1820	5	1	9673922	254	49.62	1.49	12	0.02	53.00	1760.00	3615	20240215	-27.25	2250	20240805	16.89	2930	-10.24	20250115	2495	5.41	20250203	3615	-27.25	20240215	2250	16.89	20240805	0.04	N	067730	500	48 억	15348	N	N	N	N
114	20250210	160603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-25	5	-0.95	22401780	8676	215.02	2590	2615	2560	3410	1840	2625	2582.04	0.16	62	2655	2640	2625	2610	2595	2640	2610	48	785	500	1830	5	1	9673922	252	49.06	1.48	12	0.09	53.00	1760.00	3615	20240215	-28.08	2250	20240805	15.56	2930	-11.26	20250115	2495	4.21	20250203	3615	-28.08	20240215	2250	15.56	20240805	0.04	N	067730	500	48 억	15286	N	N	N	N
115	20250210	150602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-20	5	-0.76	21360045	8276	205.11	2590	2615	2560	3410	1840	2625	2580.96	0.16	67	2655	2640	2625	2610	2595	2640	2610	48	785	500	1830	5	1	9673922	252	49.15	1.48	12	0.09	53.00	1760.00	3615	20240215	-27.94	2250	20240805	15.78	2930	-11.09	20250115	2495	4.41	20250203	3615	-27.94	20240215	2250	15.78	20240805	0.04	N	067730	500	48 억	15286	N	N	N	N
116	20250210	140602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-25	5	-0.95	20930510	8111	201.02	2590	2615	2560	3410	1840	2625	2580.51	0.16	68	2655	2640	2625	2610	2595	2640	2610	48	785	500	1830	5	1	9673922	252	49.06	1.48	12	0.08	53.00	1760.00	3615	20240215	-28.08	2250	20240805	15.56	2930	-11.26	20250115	2495	4.21	20250203	3615	-28.08	20240215	2250	15.56	20240805	0.04	N	067730	500	48 억	15286	N	N	N	N
117	20250210	130603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-25	5	-0.95	19576805	7590	188.10	2590	2615	2560	3410	1840	2625	2579.29	0.16	95	2655	2640	2625	2610	2595	2640	2610	48	785	500	1830	5	1	9673922	252	49.06	1.48	12	0.08	53.00	1760.00	3615	20240215	-28.08	2250	20240805	15.56	2930	-11.26	20250115	2495	4.21	20250203	3615	-28.08	20240215	2250	15.56	20240805	0.04	N	067730	500	48 억	15286	N	N	N	N
118	20250210	120600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-25	5	-0.95	18921605	7338	181.86	2590	2615	2560	3410	1840	2625	2578.58	0.16	95	2655	2640	2625	2610	2595	2640	2610	48	785	500	1830	5	1	9673922	252	49.06	1.48	12	0.08	53.00	1760.00	3615	20240215	-28.08	2250	20240805	15.56	2930	-11.26	20250115	2495	4.21	20250203	3615	-28.08	20240215	2250	15.56	20240805	0.04	N	067730	500	48 억	15286	N	N	N	N
119	20250210	110558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-10	5	-0.38	16767855	6512	161.39	2590	2615	2560	3410	1840	2625	2574.92	0.16	-118	2655	2640	2625	2610	2595	2640	2610	48	785	500	1830	5	1	9673922	253	49.34	1.49	12	0.07	53.00	1760.00	3615	20240215	-27.66	2250	20240805	16.22	2930	-10.75	20250115	2495	4.81	20250203	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	15286	N	N	N	N
120	20250210	100557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-30	5	-1.14	16554820	6430	159.36	2590	2595	2560	3410	1840	2625	2574.62	0.16	-118	2655	2640	2625	2610	2595	2640	2610	48	785	500	1830	5	1	9673922	251	48.96	1.47	12	0.07	53.00	1760.00	3615	20240215	-28.22	2250	20240805	15.33	2930	-11.43	20250115	2495	4.01	20250203	3615	-28.22	20240215	2250	15.33	20240805	0.04	N	067730	500	48 억	15286	N	N	N	N
121	20250210	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-55	5	-2.10	5311790	2056	50.95	2590	2590	2570	3410	1840	2625	2583.56	0.16	-73	2655	2640	2625	2610	2595	2640	2610	48	785	500	1830	5	1	9673922	249	48.49	1.46	12	0.02	53.00	1760.00	3615	20240215	-28.91	2250	20240805	14.22	2930	-12.29	20250115	2495	3.01	20250203	3615	-28.91	20240215	2250	14.22	20240805	0.04	N	067730	500	48 억	15286	N	N	N	N
122	20250207	160553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	0	3	0.00	10592095	4035	54.70	2625	2640	2610	3410	1840	2625	2625.05	0.17	-1122	2688	2656	2633	2601	2578	2645	2590	48	785	500	1830	5	1	9673922	254	49.53	1.49	12	0.04	53.00	1760.00	3615	20240215	-27.39	2250	20240805	16.67	2930	-10.41	20250115	2495	5.21	20250203	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	16408	N	N	N	N
123	20250207	150554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-10	5	-0.38	9851265	3752	50.87	2625	2640	2610	3410	1840	2625	2625.60	0.17	-923	2688	2656	2633	2601	2578	2645	2590	48	785	500	1830	5	1	9673922	253	49.34	1.49	12	0.04	53.00	1760.00	3615	20240215	-27.66	2250	20240805	16.22	2930	-10.75	20250115	2495	4.81	20250203	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	16408	N	N	N	N
124	20250207	140552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	0	3	0.00	9107540	3468	47.02	2625	2640	2610	3410	1840	2625	2626.16	0.17	-839	2688	2656	2633	2601	2578	2645	2590	48	785	500	1830	5	1	9673922	254	49.53	1.49	12	0.04	53.00	1760.00	3615	20240215	-27.39	2250	20240805	16.67	2930	-10.41	20250115	2495	5.21	20250203	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	16408	N	N	N	N
125	20250207	130552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-5	5	-0.19	8698450	3312	44.90	2625	2640	2610	3410	1840	2625	2626.34	0.17	-813	2688	2656	2633	2601	2578	2645	2590	48	785	500	1830	5	1	9673922	253	49.43	1.49	12	0.03	53.00	1760.00	3615	20240215	-27.52	2250	20240805	16.44	2930	-10.58	20250115	2495	5.01	20250203	3615	-27.52	20240215	2250	16.44	20240805	0.04	N	067730	500	48 억	16408	N	N	N	N
126	20250207	120552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-5	5	-0.19	7898765	3007	40.77	2625	2640	2610	3410	1840	2625	2626.79	0.17	-800	2688	2656	2633	2601	2578	2645	2590	48	785	500	1830	5	1	9673922	253	49.43	1.49	12	0.03	53.00	1760.00	3615	20240215	-27.52	2250	20240805	16.44	2930	-10.58	20250115	2495	5.01	20250203	3615	-27.52	20240215	2250	16.44	20240805	0.04	N	067730	500	48 억	16408	N	N	N	N
127	20250207	110551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	10	2	0.38	6387415	2433	32.99	2625	2640	2610	3410	1840	2625	2625.32	0.17	-718	2688	2656	2633	2601	2578	2645	2590	48	785	500	1830	5	1	9673922	255	49.72	1.50	12	0.03	53.00	1760.00	3615	20240215	-27.11	2250	20240805	17.11	2930	-10.07	20250115	2495	5.61	20250203	3615	-27.11	20240215	2250	17.11	20240805	0.04	N	067730	500	48 억	16408	N	N	N	N
128	20250207	100552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	15	2	0.57	5772410	2199	29.81	2625	2640	2620	3410	1840	2625	2625.02	0.17	-591	2688	2656	2633	2601	2578	2645	2590	48	785	500	1830	5	1	9673922	255	49.81	1.50	12	0.02	53.00	1760.00	3615	20240215	-26.97	2250	20240805	17.33	2930	-9.90	20250115	2495	5.81	20250203	3615	-26.97	20240215	2250	17.33	20240805	0.04	N	067730	500	48 억	16408	N	N	N	N
129	20250207	090555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	0	3	0.00	2483250	946	12.83	2625	2625	2625	3410	1840	2625	2625.00	0.17	-582	2688	2656	2633	2601	2578	2645	2590	48	785	500	1830	5	1	9673922	254	49.53	1.49	12	0.01	53.00	1760.00	3615	20240215	-27.39	2250	20240805	16.67	2930	-10.41	20250115	2495	5.21	20250203	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	16408	N	N	N	N
130	20250206	160538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	-10	5	-0.38	19407170	7376	71.27	2655	2665	2610	3425	1845	2635	2631.12	0.18	-1241	2675	2655	2625	2605	2575	2660	2610	48	790	500	1840	5	1	9673922	254	49.53	1.49	12	0.08	53.00	1760.00	3615	20240215	-27.39	2250	20240805	16.67	2930	-10.41	20250115	2495	5.21	20250203	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	17649	N	N	N	N
131	20250206	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-15	5	-0.57	12298210	4662	45.05	2655	2665	2610	3425	1845	2635	2637.97	0.18	-991	2675	2655	2625	2605	2575	2660	2610	48	790	500	1840	5	1	9673922	253	49.43	1.49	12	0.05	53.00	1760.00	3615	20240215	-27.52	2250	20240805	16.44	2930	-10.58	20250115	2495	5.01	20250203	3615	-27.52	20240215	2250	16.44	20240805	0.04	N	067730	500	48 억	17649	N	N	N	N
132	20250206	140542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	-10	5	-0.38	9741765	3688	35.64	2655	2665	2610	3425	1845	2635	2641.48	0.18	-931	2675	2655	2625	2605	2575	2660	2610	48	790	500	1840	5	1	9673922	254	49.53	1.49	12	0.04	53.00	1760.00	3615	20240215	-27.39	2250	20240805	16.67	2930	-10.41	20250115	2495	5.21	20250203	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	17649	N	N	N	N
133	20250206	130540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-20	5	-0.76	8749265	3309	31.97	2655	2665	2610	3425	1845	2635	2644.08	0.18	-556	2675	2655	2625	2605	2575	2660	2610	48	790	500	1840	5	1	9673922	253	49.34	1.49	12	0.03	53.00	1760.00	3615	20240215	-27.66	2250	20240805	16.22	2930	-10.75	20250115	2495	4.81	20250203	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	17649	N	N	N	N
134	20250206	120537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-20	5	-0.76	8111335	3065	29.62	2655	2665	2610	3425	1845	2635	2646.44	0.18	-346	2675	2655	2625	2605	2575	2660	2610	48	790	500	1840	5	1	9673922	253	49.34	1.49	12	0.03	53.00	1760.00	3615	20240215	-27.66	2250	20240805	16.22	2930	-10.75	20250115	2495	4.81	20250203	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	17649	N	N	N	N
135	20250206	110533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	5	2	0.19	7710675	2912	28.14	2655	2665	2625	3425	1845	2635	2647.90	0.18	-322	2675	2655	2625	2605	2575	2660	2610	48	790	500	1840	5	1	9673922	255	49.81	1.50	12	0.03	53.00	1760.00	3615	20240215	-26.97	2250	20240805	17.33	2930	-9.90	20250115	2495	5.81	20250203	3615	-26.97	20240215	2250	17.33	20240805	0.04	N	067730	500	48 억	17649	N	N	N	N
136	20250206	100535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	10	2	0.38	5916895	2230	21.55	2655	2665	2630	3425	1845	2635	2653.32	0.18	-119	2675	2655	2625	2605	2575	2660	2610	48	790	500	1840	5	1	9673922	256	49.91	1.50	12	0.02	53.00	1760.00	3615	20240215	-26.83	2250	20240805	17.56	2930	-9.73	20250115	2495	6.01	20250203	3615	-26.83	20240215	2250	17.56	20240805	0.04	N	067730	500	48 억	17649	N	N	N	N
137	20250206	090541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	30	2	1.14	1022205	385	3.72	2655	2665	2655	3425	1845	2635	2655.08	0.18	-26	2675	2655	2625	2605	2575	2660	2610	48	790	500	1840	5	1	9673922	258	50.28	1.51	12	0.00	53.00	1760.00	3615	20240215	-26.28	2250	20240805	18.44	2930	-9.04	20250115	2495	6.81	20250203	3615	-26.28	20240215	2250	18.44	20240805	0.04	N	067730	500	48 억	17649	N	N	N	N
138	20250205	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	20	2	0.76	27149460	10348	108.38	2635	2645	2595	3395	1835	2615	2623.64	0.19	-1536	2671	2642	2591	2562	2511	2657	2577	48	780	500	1830	5	1	9673922	255	49.72	1.50	12	0.11	53.00	1760.00	3615	20240215	-27.11	2250	20240805	17.11	2930	-10.07	20250115	2495	5.61	20250203	3615	-27.11	20240215	2250	17.11	20240805	0.04	N	067730	500	48 억	17997	N	N	N	N
139	20250205	150536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	20	2	0.76	24875580	9485	99.34	2635	2645	2595	3395	1835	2615	2622.62	0.19	-1336	2671	2642	2591	2562	2511	2657	2577	48	780	500	1830	5	1	9673922	255	49.72	1.50	12	0.10	53.00	1760.00	3615	20240215	-27.11	2250	20240805	17.11	2930	-10.07	20250115	2495	5.61	20250203	3615	-27.11	20240215	2250	17.11	20240805	0.04	N	067730	500	48 억	17997	N	N	N	N
140	20250205	140536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	15	2	0.57	23004210	8773	91.88	2635	2645	2595	3395	1835	2615	2622.16	0.19	-1266	2671	2642	2591	2562	2511	2657	2577	48	780	500	1830	5	1	9673922	254	49.62	1.49	12	0.09	53.00	1760.00	3615	20240215	-27.25	2250	20240805	16.89	2930	-10.24	20250115	2495	5.41	20250203	3615	-27.25	20240215	2250	16.89	20240805	0.04	N	067730	500	48 억	17997	N	N	N	N
141	20250205	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	15	2	0.57	16981660	6484	67.91	2635	2645	2595	3395	1835	2615	2619.01	0.19	-166	2671	2642	2591	2562	2511	2657	2577	48	780	500	1830	5	1	9673922	254	49.62	1.49	12	0.07	53.00	1760.00	3615	20240215	-27.25	2250	20240805	16.89	2930	-10.24	20250115	2495	5.41	20250203	3615	-27.25	20240215	2250	16.89	20240805	0.04	N	067730	500	48 억	17997	N	N	N	N
142	20250205	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	20	2	0.76	14518910	5547	58.10	2635	2645	2595	3395	1835	2615	2617.43	0.19	-62	2671	2642	2591	2562	2511	2657	2577	48	780	500	1830	5	1	9673922	255	49.72	1.50	12	0.06	53.00	1760.00	3615	20240215	-27.11	2250	20240805	17.11	2930	-10.07	20250115	2495	5.61	20250203	3615	-27.11	20240215	2250	17.11	20240805	0.04	N	067730	500	48 억	17997	N	N	N	N
143	20250205	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	15	2	0.57	12894750	4930	51.63	2635	2645	2595	3395	1835	2615	2615.57	0.19	100	2671	2642	2591	2562	2511	2657	2577	48	780	500	1830	5	1	9673922	254	49.62	1.49	12	0.05	53.00	1760.00	3615	20240215	-27.25	2250	20240805	16.89	2930	-10.24	20250115	2495	5.41	20250203	3615	-27.25	20240215	2250	16.89	20240805	0.04	N	067730	500	48 억	17997	N	N	N	N
144	20250205	100539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	5	2	0.19	6484090	2470	25.87	2635	2645	2615	3395	1835	2615	2625.14	0.19	-274	2671	2642	2591	2562	2511	2657	2577	48	780	500	1830	5	1	9673922	253	49.43	1.49	12	0.03	53.00	1760.00	3615	20240215	-27.52	2250	20240805	16.44	2930	-10.58	20250115	2495	5.01	20250203	3615	-27.52	20240215	2250	16.44	20240805	0.04	N	067730	500	48 억	17997	N	N	N	N
145	20250205	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	20	2	0.76	674560	256	2.68	2635	2635	2635	3395	1835	2615	2635.00	0.19	-38	2671	2642	2591	2562	2511	2657	2577	48	780	500	1830	5	1	9673922	255	49.72	1.50	12	0.00	53.00	1760.00	3615	20240215	-27.11	2250	20240805	17.11	2930	-10.07	20250115	2495	5.61	20250203	3615	-27.11	20240215	2250	17.11	20240805	0.04	N	067730	500	48 억	17997	N	N	N	N
146	20250204	160529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	35	2	1.36	24663495	9548	28.00	2555	2620	2540	3350	1810	2580	2583.11	0.19	-693	2636	2607	2551	2522	2466	2622	2537	48	770	500	1800	5	1	9673922	253	49.34	1.49	12	0.10	53.00	1760.00	3615	20240215	-27.66	2250	20240805	16.22	2930	-10.75	20250115	2495	4.81	20250203	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	18590	N	N	N	N
147	20250204	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	30	2	1.16	23348150	9045	26.52	2555	2620	2540	3350	1810	2580	2581.33	0.19	-410	2636	2607	2551	2522	2466	2622	2537	48	770	500	1800	5	1	9673922	252	49.25	1.48	12	0.09	53.00	1760.00	3615	20240215	-27.80	2250	20240805	16.00	2930	-10.92	20250115	2495	4.61	20250203	3615	-27.80	20240215	2250	16.00	20240805	0.04	N	067730	500	48 억	18590	N	N	N	N
148	20250204	140529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	40	2	1.55	22875580	8863	25.99	2555	2620	2540	3350	1810	2580	2581.02	0.19	-389	2636	2607	2551	2522	2466	2622	2537	48	770	500	1800	5	1	9673922	253	49.43	1.49	12	0.09	53.00	1760.00	3615	20240215	-27.52	2250	20240805	16.44	2930	-10.58	20250115	2495	5.01	20250203	3615	-27.52	20240215	2250	16.44	20240805	0.04	N	067730	500	48 억	18590	N	N	N	N
149	20250204	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	10	2	0.39	18955360	7351	21.55	2555	2605	2540	3350	1810	2580	2578.61	0.19	-304	2636	2607	2551	2522	2466	2622	2537	48	770	500	1800	5	1	9673922	251	48.87	1.47	12	0.08	53.00	1760.00	3615	20240215	-28.35	2250	20240805	15.11	2930	-11.60	20250115	2495	3.81	20250203	3615	-28.35	20240215	2250	15.11	20240805	0.04	N	067730	500	48 억	18590	N	N	N	N
150	20250204	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	10	2	0.39	13003040	5052	14.81	2555	2605	2540	3350	1810	2580	2573.84	0.19	-250	2636	2607	2551	2522	2466	2622	2537	48	770	500	1800	5	1	9673922	251	48.87	1.47	12	0.05	53.00	1760.00	3615	20240215	-28.35	2250	20240805	15.11	2930	-11.60	20250115	2495	3.81	20250203	3615	-28.35	20240215	2250	15.11	20240805	0.04	N	067730	500	48 억	18590	N	N	N	N
151	20250204	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	20	2	0.78	9831895	3827	11.22	2555	2605	2540	3350	1810	2580	2569.09	0.19	-44	2636	2607	2551	2522	2466	2622	2537	48	770	500	1800	5	1	9673922	252	49.06	1.48	12	0.04	53.00	1760.00	3615	20240215	-28.08	2250	20240805	15.56	2930	-11.26	20250115	2495	4.21	20250203	3615	-28.08	20240215	2250	15.56	20240805	0.04	N	067730	500	48 억	18590	N	N	N	N
152	20250204	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	5	2	0.19	6813000	2662	7.81	2555	2600	2540	3350	1810	2580	2559.35	0.19	178	2636	2607	2551	2522	2466	2622	2537	48	770	500	1800	5	1	9673922	250	48.77	1.47	12	0.03	53.00	1760.00	3615	20240215	-28.49	2250	20240805	14.89	2930	-11.77	20250115	2495	3.61	20250203	3615	-28.49	20240215	2250	14.89	20240805	0.04	N	067730	500	48 억	18590	N	N	N	N
153	20250204	090527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-25	5	-0.97	717930	281	0.82	2555	2555	2550	3350	1810	2580	2554.91	0.19	257	2636	2607	2551	2522	2466	2622	2537	48	770	500	1800	5	1	9673922	247	48.21	1.45	12	0.00	53.00	1760.00	3615	20240215	-29.32	2250	20240805	13.56	2930	-12.80	20250115	2495	2.40	20250203	3615	-29.32	20240215	2250	13.56	20240805	0.04	N	067730	500	48 억	18590	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History