KissMeData/075130/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	160705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-5	5	-0.20	223569000	87617	79.04	2550	2585	2505	3320	1790	2555	2551.64	2.75	19702	2661	2607	2581	2527	2501	2595	2515	83	765	500	1530	5	1	16622320	424	27.42	0.56	12	0.53	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2675	-4.67	20250225	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.08	N	075130	500	83 억	457869	N	N	N	N
3	20250228	150708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	10	2	0.39	217346420	85184	76.85	2550	2585	2505	3320	1790	2555	2551.47	2.75	19436	2661	2607	2581	2527	2501	2595	2515	83	765	500	1530	5	1	16622320	426	27.58	0.56	12	0.51	93.00	4575.00	3820	20240905	-32.85	1864	20240805	37.61	2675	-4.11	20250225	2335	9.85	20250115	3820	-32.85	20240905	1864	37.61	20240805	3.08	N	075130	500	83 억	457869	N	N	N	N
4	20250228	140710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	10	2	0.39	166276270	65277	58.89	2550	2585	2505	3320	1790	2555	2547.18	2.75	14003	2661	2607	2581	2527	2501	2595	2515	83	765	500	1530	5	1	16622320	426	27.58	0.56	12	0.39	93.00	4575.00	3820	20240905	-32.85	1864	20240805	37.61	2675	-4.11	20250225	2335	9.85	20250115	3820	-32.85	20240905	1864	37.61	20240805	3.08	N	075130	500	83 억	457869	N	N	N	N
5	20250228	130706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	30	2	1.17	146885485	57716	52.07	2550	2585	2505	3320	1790	2555	2544.88	2.75	9539	2661	2607	2581	2527	2501	2595	2515	83	765	500	1530	5	1	16622320	430	27.80	0.57	12	0.35	93.00	4575.00	3820	20240905	-32.33	1864	20240805	38.68	2675	-3.36	20250225	2335	10.71	20250115	3820	-32.33	20240905	1864	38.68	20240805	3.08	N	075130	500	83 억	457869	N	N	N	N
6	20250228	120704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-5	5	-0.20	88517190	34759	31.36	2550	2585	2505	3320	1790	2555	2546.48	2.75	6609	2661	2607	2581	2527	2501	2595	2515	83	765	500	1530	5	1	16622320	424	27.42	0.56	12	0.21	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2675	-4.67	20250225	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.08	N	075130	500	83 억	457869	N	N	N	N
7	20250228	110705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	20	2	0.78	84698340	33264	30.01	2550	2585	2505	3320	1790	2555	2546.11	2.75	6578	2661	2607	2581	2527	2501	2595	2515	83	765	500	1530	5	1	16622320	428	27.69	0.56	12	0.20	93.00	4575.00	3820	20240905	-32.59	1864	20240805	38.14	2675	-3.74	20250225	2335	10.28	20250115	3820	-32.59	20240905	1864	38.14	20240805	3.08	N	075130	500	83 억	457869	N	N	N	N
8	20250228	100703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-15	5	-0.59	71686620	28159	25.40	2550	2585	2505	3320	1790	2555	2545.61	2.75	4302	2661	2607	2581	2527	2501	2595	2515	83	765	500	1530	5	1	16622320	422	27.31	0.56	12	0.17	93.00	4575.00	3820	20240905	-33.51	1864	20240805	36.27	2675	-5.05	20250225	2335	8.78	20250115	3820	-33.51	20240905	1864	36.27	20240805	3.08	N	075130	500	83 억	457869	N	N	N	N
9	20250228	090706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	0	3	0.00	14010405	5494	4.96	2550	2565	2540	3320	1790	2555	2549.64	2.75	-309	2661	2607	2581	2527	2501	2595	2515	83	765	500	1530	5	1	16622320	425	27.47	0.56	12	0.03	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2675	-4.49	20250225	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.08	N	075130	500	83 억	457869	N	N	N	N
10	20250227	160700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-40	5	-1.54	287192725	110692	126.38	2610	2635	2555	3370	1820	2595	2594.52	2.75	-1214	2688	2641	2618	2571	2548	2630	2560	83	775	500	1550	5	1	16622320	425	27.47	0.56	12	0.67	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2675	-4.49	20250225	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.14	N	075130	500	83 억	457069	N	N	N	N
11	20250227	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-40	5	-1.54	275199965	106005	121.03	2610	2635	2555	3370	1820	2595	2596.10	2.75	296	2688	2641	2618	2571	2548	2630	2560	83	775	500	1550	5	1	16622320	425	27.47	0.56	12	0.64	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2675	-4.49	20250225	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.14	N	075130	500	83 억	457069	N	N	N	N
12	20250227	140700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-15	5	-0.58	244443275	94016	107.34	2610	2635	2570	3370	1820	2595	2600.02	2.75	1118	2688	2641	2618	2571	2548	2630	2560	83	775	500	1550	5	1	16622320	429	27.74	0.56	12	0.57	93.00	4575.00	3820	20240905	-32.46	1864	20240805	38.41	2675	-3.55	20250225	2335	10.49	20250115	3820	-32.46	20240905	1864	38.41	20240805	3.14	N	075130	500	83 억	457069	N	N	N	N
13	20250227	130659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-10	5	-0.39	228474895	87814	100.26	2610	2635	2570	3370	1820	2595	2601.80	2.75	2378	2688	2641	2618	2571	2548	2630	2560	83	775	500	1550	5	1	16622320	430	27.80	0.57	12	0.53	93.00	4575.00	3820	20240905	-32.33	1864	20240805	38.68	2675	-3.36	20250225	2335	10.71	20250115	3820	-32.33	20240905	1864	38.68	20240805	3.14	N	075130	500	83 억	457069	N	N	N	N
14	20250227	120656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	25	2	0.96	217655550	83637	95.49	2610	2635	2570	3370	1820	2595	2602.38	2.75	4225	2688	2641	2618	2571	2548	2630	2560	83	775	500	1550	5	1	16622320	436	28.17	0.57	12	0.50	93.00	4575.00	3820	20240905	-31.41	1864	20240805	40.56	2675	-2.06	20250225	2335	12.21	20250115	3820	-31.41	20240905	1864	40.56	20240805	3.14	N	075130	500	83 억	457069	N	N	N	N
15	20250227	110702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	5	2	0.19	187685485	72079	82.29	2610	2635	2575	3370	1820	2595	2603.89	2.75	7937	2688	2641	2618	2571	2548	2630	2560	83	775	500	1550	5	1	16622320	432	27.96	0.57	12	0.43	93.00	4575.00	3820	20240905	-31.94	1864	20240805	39.48	2675	-2.80	20250225	2335	11.35	20250115	3820	-31.94	20240905	1864	39.48	20240805	3.14	N	075130	500	83 억	457069	N	N	N	N
16	20250227	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	5	2	0.19	130301185	50063	57.16	2610	2635	2575	3370	1820	2595	2602.74	2.75	16210	2688	2641	2618	2571	2548	2630	2560	83	775	500	1550	5	1	16622320	432	27.96	0.57	12	0.30	93.00	4575.00	3820	20240905	-31.94	1864	20240805	39.48	2675	-2.80	20250225	2335	11.35	20250115	3820	-31.94	20240905	1864	39.48	20240805	3.14	N	075130	500	83 억	457069	N	N	N	N
17	20250227	090723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	20	2	0.77	14842690	5704	6.51	2610	2615	2600	3370	1820	2595	2602.15	2.75	1205	2688	2641	2618	2571	2548	2630	2560	83	775	500	1550	5	1	16622320	435	28.12	0.57	12	0.03	93.00	4575.00	3820	20240905	-31.54	1864	20240805	40.29	2675	-2.24	20250225	2335	11.99	20250115	3820	-31.54	20240905	1864	40.29	20240805	3.14	N	075130	500	83 억	457069	N	N	N	N
18	20250226	160659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-45	5	-1.70	228626455	87177	57.48	2640	2665	2595	3430	1850	2640	2622.55	2.76	-2373	2713	2676	2638	2601	2563	2695	2620	83	790	500	1580	5	1	16622320	431	27.90	0.57	12	0.52	93.00	4575.00	3820	20240905	-32.07	1864	20240805	39.22	2675	-2.99	20250225	2335	11.13	20250115	3820	-32.07	20240905	1864	39.22	20240805	3.13	N	075130	500	83 억	459298	N	N	N	N
19	20250226	150702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-35	5	-1.33	217386635	82861	54.64	2640	2665	2595	3430	1850	2640	2623.51	2.76	-2304	2713	2676	2638	2601	2563	2695	2620	83	790	500	1580	5	1	16622320	433	28.01	0.57	12	0.50	93.00	4575.00	3820	20240905	-31.81	1864	20240805	39.75	2675	-2.62	20250225	2335	11.56	20250115	3820	-31.81	20240905	1864	39.75	20240805	3.13	N	075130	500	83 억	459298	N	N	N	N
20	20250226	140700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-25	5	-0.95	147317900	55984	36.92	2640	2665	2605	3430	1850	2640	2631.43	2.76	-1796	2713	2676	2638	2601	2563	2695	2620	83	790	500	1580	5	1	16622320	435	28.12	0.57	12	0.34	93.00	4575.00	3820	20240905	-31.54	1864	20240805	40.29	2675	-2.24	20250225	2335	11.99	20250115	3820	-31.54	20240905	1864	40.29	20240805	3.13	N	075130	500	83 억	459298	N	N	N	N
21	20250226	130659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	10	2	0.38	119779580	45508	30.01	2640	2665	2605	3430	1850	2640	2632.05	2.76	-4423	2713	2676	2638	2601	2563	2695	2620	83	790	500	1580	5	1	16622320	440	28.49	0.58	12	0.27	93.00	4575.00	3820	20240905	-30.63	1864	20240805	42.17	2675	-0.93	20250225	2335	13.49	20250115	3820	-30.63	20240905	1864	42.17	20240805	3.13	N	075130	500	83 억	459298	N	N	N	N
22	20250226	120700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	5	2	0.19	64600880	24586	16.21	2640	2665	2605	3430	1850	2640	2627.54	2.76	-1548	2713	2676	2638	2601	2563	2695	2620	83	790	500	1580	5	1	16622320	440	28.44	0.58	12	0.15	93.00	4575.00	3820	20240905	-30.76	1864	20240805	41.90	2675	-1.12	20250225	2335	13.28	20250115	3820	-30.76	20240905	1864	41.90	20240805	3.13	N	075130	500	83 억	459298	N	N	N	N
23	20250226	110658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	5	2	0.19	54690490	20813	13.72	2640	2665	2605	3430	1850	2640	2627.70	2.76	-605	2713	2676	2638	2601	2563	2695	2620	83	790	500	1580	5	1	16622320	440	28.44	0.58	12	0.13	93.00	4575.00	3820	20240905	-30.76	1864	20240805	41.90	2675	-1.12	20250225	2335	13.28	20250115	3820	-30.76	20240905	1864	41.90	20240805	3.13	N	075130	500	83 억	459298	N	N	N	N
24	20250226	100657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	0	3	0.00	38855620	14830	9.78	2640	2640	2605	3430	1850	2640	2620.05	2.76	2043	2713	2676	2638	2601	2563	2695	2620	83	790	500	1580	5	1	16622320	439	28.39	0.58	12	0.09	93.00	4575.00	3820	20240905	-30.89	1864	20240805	41.63	2675	-1.31	20250225	2335	13.06	20250115	3820	-30.89	20240905	1864	41.63	20240805	3.13	N	075130	500	83 억	459298	N	N	N	N
25	20250226	090704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-20	5	-0.76	14338515	5467	3.60	2640	2640	2615	3430	1850	2640	2622.70	2.76	1259	2713	2676	2638	2601	2563	2695	2620	83	790	500	1580	5	1	16622320	436	28.17	0.57	12	0.03	93.00	4575.00	3820	20240905	-31.41	1864	20240805	40.56	2675	-2.06	20250225	2335	12.21	20250115	3820	-31.41	20240905	1864	40.56	20240805	3.13	N	075130	500	83 억	459298	N	N	N	N
26	20250225	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	35	2	1.34	398892605	151400	105.61	2630	2675	2600	3385	1825	2605	2634.67	2.81	-7823	2705	2655	2580	2530	2455	2680	2555	83	780	500	1560	5	1	16622320	439	28.39	0.58	12	0.91	93.00	4575.00	3820	20240905	-30.89	1864	20240805	41.63	2675	-1.31	20250225	2335	13.06	20250115	3820	-30.89	20240905	1864	41.63	20240805	3.15	N	075130	500	83 억	467106	N	N	N	N
27	20250225	150655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	20	2	0.77	385938460	146486	102.18	2630	2675	2600	3385	1825	2605	2634.64	2.81	-7470	2705	2655	2580	2530	2455	2680	2555	83	780	500	1560	5	1	16622320	436	28.23	0.57	12	0.88	93.00	4575.00	3820	20240905	-31.28	1864	20240805	40.83	2675	-1.87	20250225	2335	12.42	20250115	3820	-31.28	20240905	1864	40.83	20240805	3.15	N	075130	500	83 억	467106	N	N	N	N
28	20250225	140654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	45	2	1.73	349190605	132545	92.46	2630	2675	2600	3385	1825	2605	2634.51	2.81	-9779	2705	2655	2580	2530	2455	2680	2555	83	780	500	1560	5	1	16622320	440	28.49	0.58	12	0.80	93.00	4575.00	3820	20240905	-30.63	1864	20240805	42.17	2675	-0.93	20250225	2335	13.49	20250115	3820	-30.63	20240905	1864	42.17	20240805	3.15	N	075130	500	83 억	467106	N	N	N	N
29	20250225	130656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	35	2	1.34	310782425	118076	82.36	2630	2675	2600	3385	1825	2605	2632.05	2.81	-6446	2705	2655	2580	2530	2455	2680	2555	83	780	500	1560	5	1	16622320	439	28.39	0.58	12	0.71	93.00	4575.00	3820	20240905	-30.89	1864	20240805	41.63	2675	-1.31	20250225	2335	13.06	20250115	3820	-30.89	20240905	1864	41.63	20240805	3.15	N	075130	500	83 억	467106	N	N	N	N
30	20250225	120653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	35	2	1.34	192417805	73395	51.20	2630	2645	2600	3385	1825	2605	2621.67	2.81	-2347	2705	2655	2580	2530	2455	2680	2555	83	780	500	1560	5	1	16622320	439	28.39	0.58	12	0.44	93.00	4575.00	3820	20240905	-30.89	1864	20240805	41.63	2645	-0.19	20250225	2335	13.06	20250115	3820	-30.89	20240905	1864	41.63	20240805	3.15	N	075130	500	83 억	467106	N	N	N	N
31	20250225	110654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	30	2	1.15	151348485	57820	40.33	2630	2645	2600	3385	1825	2605	2617.58	2.81	-1411	2705	2655	2580	2530	2455	2680	2555	83	780	500	1560	5	1	16622320	438	28.33	0.58	12	0.35	93.00	4575.00	3820	20240905	-31.02	1864	20240805	41.36	2645	-0.38	20250225	2335	12.85	20250115	3820	-31.02	20240905	1864	41.36	20240805	3.15	N	075130	500	83 억	467106	N	N	N	N
32	20250225	100652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	20	2	0.77	95752890	36662	25.57	2630	2630	2600	3385	1825	2605	2611.77	2.81	-1413	2705	2655	2580	2530	2455	2680	2555	83	780	500	1560	5	1	16622320	436	28.23	0.57	12	0.22	93.00	4575.00	3820	20240905	-31.28	1864	20240805	40.83	2630	0.00	20250224	2335	12.42	20250115	3820	-31.28	20240905	1864	40.83	20240805	3.15	N	075130	500	83 억	467106	N	N	N	N
33	20250225	090658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-5	5	-0.19	19120830	7333	5.12	2630	2630	2600	3385	1825	2605	2607.50	2.81	-1163	2705	2655	2580	2530	2455	2680	2555	83	780	500	1560	5	1	16622320	432	27.96	0.57	12	0.04	93.00	4575.00	3820	20240905	-31.94	1864	20240805	39.48	2630	0.00	20250224	2335	11.35	20250115	3820	-31.94	20240905	1864	39.48	20240805	3.15	N	075130	500	83 억	467106	N	N	N	N
34	20250224	160650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	60	2	2.36	357498930	138423	223.87	2520	2630	2505	3305	1785	2545	2582.64	2.75	10515	2585	2565	2540	2520	2495	2552	2507	83	760	500	1520	5	1	16622320	433	28.01	0.57	12	0.83	93.00	4575.00	3820	20240905	-31.81	1864	20240805	39.75	2630	-0.95	20250224	2335	11.56	20250115	3820	-31.81	20240905	1864	39.75	20240805	3.05	N	075130	500	83 억	456577	N	N	N	N
35	20250224	150649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	70	2	2.75	344162770	133293	215.57	2520	2630	2505	3305	1785	2545	2582.00	2.75	11343	2585	2565	2540	2520	2495	2552	2507	83	760	500	1520	5	1	16622320	435	28.12	0.57	12	0.80	93.00	4575.00	3820	20240905	-31.54	1864	20240805	40.29	2630	-0.57	20250224	2335	11.99	20250115	3820	-31.54	20240905	1864	40.29	20240805	3.05	N	075130	500	83 억	456577	N	N	N	N
36	20250224	140648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	45	2	1.77	293191440	113687	183.86	2520	2630	2505	3305	1785	2545	2578.94	2.75	9962	2585	2565	2540	2520	2495	2552	2507	83	760	500	1520	5	1	16622320	431	27.85	0.57	12	0.68	93.00	4575.00	3820	20240905	-32.20	1864	20240805	38.95	2630	-1.52	20250224	2335	10.92	20250115	3820	-32.20	20240905	1864	38.95	20240805	3.05	N	075130	500	83 억	456577	N	N	N	N
37	20250224	130650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	35	2	1.38	263613545	102206	165.30	2520	2630	2505	3305	1785	2545	2579.24	2.75	8436	2585	2565	2540	2520	2495	2552	2507	83	760	500	1520	5	1	16622320	429	27.74	0.56	12	0.61	93.00	4575.00	3820	20240905	-32.46	1864	20240805	38.41	2630	-1.90	20250224	2335	10.49	20250115	3820	-32.46	20240905	1864	38.41	20240805	3.05	N	075130	500	83 억	456577	N	N	N	N
38	20250224	120647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	50	2	1.96	242751775	94107	152.20	2520	2630	2505	3305	1785	2545	2579.53	2.75	6095	2585	2565	2540	2520	2495	2552	2507	83	760	500	1520	5	1	16622320	431	27.90	0.57	12	0.57	93.00	4575.00	3820	20240905	-32.07	1864	20240805	39.22	2630	-1.33	20250224	2335	11.13	20250115	3820	-32.07	20240905	1864	39.22	20240805	3.05	N	075130	500	83 억	456577	N	N	N	N
39	20250224	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	45	2	1.77	193334615	75038	121.36	2520	2630	2505	3305	1785	2545	2576.49	2.75	851	2585	2565	2540	2520	2495	2552	2507	83	760	500	1520	5	1	16622320	431	27.85	0.57	12	0.45	93.00	4575.00	3820	20240905	-32.20	1864	20240805	38.95	2630	-1.52	20250224	2335	10.92	20250115	3820	-32.20	20240905	1864	38.95	20240805	3.05	N	075130	500	83 억	456577	N	N	N	N
40	20250224	100645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	0	3	0.00	47115085	18616	30.11	2520	2555	2505	3305	1785	2545	2530.89	2.75	74	2585	2565	2540	2520	2495	2552	2507	83	760	500	1520	5	1	16622320	423	27.37	0.56	12	0.11	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.05	N	075130	500	83 억	456577	N	N	N	N
41	20250224	090651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-25	5	-0.98	14354315	5714	9.24	2520	2520	2505	3305	1785	2545	2512.13	2.75	329	2585	2565	2540	2520	2495	2552	2507	83	760	500	1520	5	1	16622320	419	27.10	0.55	12	0.03	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2595	-2.89	20250206	2335	7.92	20250115	3820	-34.03	20240905	1864	35.19	20240805	3.05	N	075130	500	83 억	456577	N	N	N	N
42	20250221	160644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-20	5	-0.78	156636075	61783	104.46	2555	2560	2515	3330	1800	2565	2535.26	2.77	-3353	2615	2590	2555	2530	2495	2572	2512	83	765	500	1530	5	1	16622320	423	27.37	0.56	12	0.37	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.07	N	075130	500	83 억	459916	N	N	N	N
43	20250221	150647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-40	5	-1.56	148238620	58473	98.86	2555	2560	2515	3330	1800	2565	2535.16	2.77	-2649	2615	2590	2555	2530	2495	2572	2512	83	765	500	1530	5	1	16622320	420	27.15	0.55	12	0.35	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2595	-2.70	20250206	2335	8.14	20250115	3820	-33.90	20240905	1864	35.46	20240805	3.07	N	075130	500	83 억	459916	N	N	N	N
44	20250221	140646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-20	5	-0.78	96359345	37985	64.22	2555	2560	2525	3330	1800	2565	2536.77	2.77	-2652	2615	2590	2555	2530	2495	2572	2512	83	765	500	1530	5	1	16622320	423	27.37	0.56	12	0.23	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.07	N	075130	500	83 억	459916	N	N	N	N
45	20250221	130645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-20	5	-0.78	86127215	33957	57.41	2555	2560	2525	3330	1800	2565	2536.36	2.77	-3084	2615	2590	2555	2530	2495	2572	2512	83	765	500	1530	5	1	16622320	423	27.37	0.56	12	0.20	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.07	N	075130	500	83 억	459916	N	N	N	N
46	20250221	120646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-30	5	-1.17	73320820	28914	48.89	2555	2560	2525	3330	1800	2565	2535.82	2.77	-1978	2615	2590	2555	2530	2495	2572	2512	83	765	500	1530	5	1	16622320	421	27.26	0.55	12	0.17	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2595	-2.31	20250206	2335	8.57	20250115	3820	-33.64	20240905	1864	36.00	20240805	3.07	N	075130	500	83 억	459916	N	N	N	N
47	20250221	110643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-25	5	-0.97	62240740	24536	41.48	2555	2560	2530	3330	1800	2565	2536.71	2.77	-1262	2615	2590	2555	2530	2495	2572	2512	83	765	500	1530	5	1	16622320	422	27.31	0.56	12	0.15	93.00	4575.00	3820	20240905	-33.51	1864	20240805	36.27	2595	-2.12	20250206	2335	8.78	20250115	3820	-33.51	20240905	1864	36.27	20240805	3.07	N	075130	500	83 억	459916	N	N	N	N
48	20250221	100645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-15	5	-0.58	42891055	16890	28.56	2555	2560	2530	3330	1800	2565	2539.43	2.77	-1302	2615	2590	2555	2530	2495	2572	2512	83	765	500	1530	5	1	16622320	424	27.42	0.56	12	0.10	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2595	-1.73	20250206	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.07	N	075130	500	83 억	459916	N	N	N	N
49	20250221	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-15	5	-0.58	1827875	717	1.21	2555	2555	2545	3330	1800	2565	2549.34	2.77	-571	2615	2590	2555	2530	2495	2572	2512	83	765	500	1530	5	1	16622320	424	27.42	0.56	12	0.00	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2595	-1.73	20250206	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.07	N	075130	500	83 억	459916	N	N	N	N
50	20250220	160642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-15	5	-0.58	149586185	58775	59.71	2580	2580	2520	3350	1810	2580	2545.06	2.80	-5496	2616	2597	2561	2542	2506	2607	2552	83	770	500	1540	5	1	16622320	426	27.58	0.56	12	0.35	93.00	4575.00	3820	20240905	-32.85	1864	20240805	37.61	2595	-1.16	20250206	2335	9.85	20250115	3820	-32.85	20240905	1864	37.61	20240805	3.11	N	075130	500	83 억	465044	N	N	N	N
51	20250220	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-55	5	-2.13	126494160	49676	50.47	2580	2580	2520	3350	1810	2580	2546.38	2.80	-3848	2616	2597	2561	2542	2506	2607	2552	83	770	500	1540	5	1	16622320	420	27.15	0.55	12	0.30	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2595	-2.70	20250206	2335	8.14	20250115	3820	-33.90	20240905	1864	35.46	20240805	3.11	N	075130	500	83 억	465044	N	N	N	N
52	20250220	140644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-35	5	-1.36	83535485	32719	33.24	2580	2580	2540	3350	1810	2580	2553.12	2.80	-4707	2616	2597	2561	2542	2506	2607	2552	83	770	500	1540	5	1	16622320	423	27.37	0.56	12	0.20	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.11	N	075130	500	83 억	465044	N	N	N	N
53	20250220	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-10	5	-0.39	67695965	26505	26.93	2580	2580	2540	3350	1810	2580	2554.08	2.80	-4658	2616	2597	2561	2542	2506	2607	2552	83	770	500	1540	5	1	16622320	427	27.63	0.56	12	0.16	93.00	4575.00	3820	20240905	-32.72	1864	20240805	37.88	2595	-0.96	20250206	2335	10.06	20250115	3820	-32.72	20240905	1864	37.88	20240805	3.11	N	075130	500	83 억	465044	N	N	N	N
54	20250220	120642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-30	5	-1.16	57046310	22350	22.71	2580	2580	2540	3350	1810	2580	2552.41	2.80	-4447	2616	2597	2561	2542	2506	2607	2552	83	770	500	1540	5	1	16622320	424	27.42	0.56	12	0.13	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2595	-1.73	20250206	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.11	N	075130	500	83 억	465044	N	N	N	N
55	20250220	110642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-10	5	-0.39	47193625	18482	18.78	2580	2580	2540	3350	1810	2580	2553.49	2.80	-4564	2616	2597	2561	2542	2506	2607	2552	83	770	500	1540	5	1	16622320	427	27.63	0.56	12	0.11	93.00	4575.00	3820	20240905	-32.72	1864	20240805	37.88	2595	-0.96	20250206	2335	10.06	20250115	3820	-32.72	20240905	1864	37.88	20240805	3.11	N	075130	500	83 억	465044	N	N	N	N
56	20250220	100641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-30	5	-1.16	31447745	12341	12.54	2580	2580	2540	3350	1810	2580	2548.23	2.80	-4344	2616	2597	2561	2542	2506	2607	2552	83	770	500	1540	5	1	16622320	424	27.42	0.56	12	0.07	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2595	-1.73	20250206	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.11	N	075130	500	83 억	465044	N	N	N	N
57	20250220	090645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-5	5	-0.19	3773135	1474	1.50	2580	2580	2550	3350	1810	2580	2559.79	2.80	-126	2616	2597	2561	2542	2506	2607	2552	83	770	500	1540	5	1	16622320	428	27.69	0.56	12	0.01	93.00	4575.00	3820	20240905	-32.59	1864	20240805	38.14	2595	-0.77	20250206	2335	10.28	20250115	3820	-32.59	20240905	1864	38.14	20240805	3.11	N	075130	500	83 억	465044	N	N	N	N
58	20250219	160640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	25	2	0.98	248823965	97424	172.56	2560	2580	2525	3320	1790	2555	2554.03	2.76	17768	2605	2580	2540	2515	2475	2592	2527	83	765	500	1530	5	1	16622320	429	27.74	0.56	12	0.59	93.00	4575.00	3820	20240905	-32.46	1864	20240805	38.41	2595	-0.58	20250206	2335	10.49	20250115	3820	-32.46	20240905	1864	38.41	20240805	3.11	N	075130	500	83 억	458251	N	N	N	N
59	20250219	150642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	15	2	0.59	228848365	89667	158.82	2560	2575	2525	3320	1790	2555	2552.20	2.76	15436	2605	2580	2540	2515	2475	2592	2527	83	765	500	1530	5	1	16622320	427	27.63	0.56	12	0.54	93.00	4575.00	3820	20240905	-32.72	1864	20240805	37.88	2595	-0.96	20250206	2335	10.06	20250115	3820	-32.72	20240905	1864	37.88	20240805	3.11	N	075130	500	83 억	458251	N	N	N	N
60	20250219	140639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	20	2	0.78	180457525	70702	125.23	2560	2575	2525	3320	1790	2555	2552.37	2.76	9725	2605	2580	2540	2515	2475	2592	2527	83	765	500	1530	5	1	16622320	428	27.69	0.56	12	0.43	93.00	4575.00	3820	20240905	-32.59	1864	20240805	38.14	2595	-0.77	20250206	2335	10.28	20250115	3820	-32.59	20240905	1864	38.14	20240805	3.11	N	075130	500	83 억	458251	N	N	N	N
61	20250219	130640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	5	2	0.20	145741185	57181	101.28	2560	2570	2525	3320	1790	2555	2548.77	2.76	10035	2605	2580	2540	2515	2475	2592	2527	83	765	500	1530	5	1	16622320	426	27.53	0.56	12	0.34	93.00	4575.00	3820	20240905	-32.98	1864	20240805	37.34	2595	-1.35	20250206	2335	9.64	20250115	3820	-32.98	20240905	1864	37.34	20240805	3.11	N	075130	500	83 억	458251	N	N	N	N
62	20250219	120639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	0	3	0.00	87511355	34380	60.89	2560	2570	2525	3320	1790	2555	2545.41	2.76	2950	2605	2580	2540	2515	2475	2592	2527	83	765	500	1530	5	1	16622320	425	27.47	0.56	12	0.21	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2595	-1.54	20250206	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.11	N	075130	500	83 억	458251	N	N	N	N
63	20250219	110640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-5	5	-0.20	70136690	27564	48.82	2560	2570	2525	3320	1790	2555	2544.50	2.76	-2242	2605	2580	2540	2515	2475	2592	2527	83	765	500	1530	5	1	16622320	424	27.42	0.56	12	0.17	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2595	-1.73	20250206	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.11	N	075130	500	83 억	458251	N	N	N	N
64	20250219	100639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	0	3	0.00	45463315	17880	31.67	2560	2570	2525	3320	1790	2555	2542.69	2.76	-4800	2605	2580	2540	2515	2475	2592	2527	83	765	500	1530	5	1	16622320	425	27.47	0.56	12	0.11	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2595	-1.54	20250206	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.11	N	075130	500	83 억	458251	N	N	N	N
65	20250219	090641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-15	5	-0.59	12658250	4980	8.82	2560	2560	2525	3320	1790	2555	2541.82	2.76	-3132	2605	2580	2540	2515	2475	2592	2527	83	765	500	1530	5	1	16622320	422	27.31	0.56	12	0.03	93.00	4575.00	3820	20240905	-33.51	1864	20240805	36.27	2595	-2.12	20250206	2335	8.78	20250115	3820	-33.51	20240905	1864	36.27	20240805	3.11	N	075130	500	83 억	458251	N	N	N	N
66	20250218	160638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	25	2	0.99	143201045	56339	245.71	2530	2565	2500	3285	1775	2530	2541.77	2.75	11204	2570	2550	2525	2505	2480	2560	2515	83	755	500	1510	5	1	16622320	425	27.47	0.56	12	0.34	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2595	-1.54	20250206	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.09	N	075130	500	83 억	456716	N	N	N	N
67	20250218	150639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	25	2	0.99	131349565	51692	225.44	2530	2565	2500	3285	1775	2530	2541.00	2.75	11759	2570	2550	2525	2505	2480	2560	2515	83	755	500	1510	5	1	16622320	425	27.47	0.56	12	0.31	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2595	-1.54	20250206	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.09	N	075130	500	83 억	456716	N	N	N	N
68	20250218	140640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	25	2	0.99	92414350	36442	158.93	2530	2565	2500	3285	1775	2530	2535.93	2.75	8927	2570	2550	2525	2505	2480	2560	2515	83	755	500	1510	5	1	16622320	425	27.47	0.56	12	0.22	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2595	-1.54	20250206	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.09	N	075130	500	83 억	456716	N	N	N	N
69	20250218	130637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	15	2	0.59	65265405	25795	112.50	2530	2545	2500	3285	1775	2530	2530.16	2.75	6125	2570	2550	2525	2505	2480	2560	2515	83	755	500	1510	5	1	16622320	423	27.37	0.56	12	0.16	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.09	N	075130	500	83 억	456716	N	N	N	N
70	20250218	120638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	15	2	0.59	54274240	21464	93.61	2530	2545	2500	3285	1775	2530	2528.62	2.75	5843	2570	2550	2525	2505	2480	2560	2515	83	755	500	1510	5	1	16622320	423	27.37	0.56	12	0.13	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.09	N	075130	500	83 억	456716	N	N	N	N
71	20250218	110637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	15	2	0.59	49246150	19487	84.99	2530	2545	2500	3285	1775	2530	2527.13	2.75	4306	2570	2550	2525	2505	2480	2560	2515	83	755	500	1510	5	1	16622320	423	27.37	0.56	12	0.12	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.09	N	075130	500	83 억	456716	N	N	N	N
72	20250218	100637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	10	2	0.40	20700520	8230	35.89	2530	2540	2500	3285	1775	2530	2515.25	2.75	4943	2570	2550	2525	2505	2480	2560	2515	83	755	500	1510	5	1	16622320	422	27.31	0.56	12	0.05	93.00	4575.00	3820	20240905	-33.51	1864	20240805	36.27	2595	-2.12	20250206	2335	8.78	20250115	3820	-33.51	20240905	1864	36.27	20240805	3.09	N	075130	500	83 억	456716	N	N	N	N
73	20250218	090639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	0	3	0.00	234965	93	0.41	2530	2540	2515	3285	1775	2530	2526.51	2.75	-77	2570	2550	2525	2505	2480	2560	2515	83	755	500	1510	5	1	16622320	421	27.20	0.55	12	0.00	93.00	4575.00	3820	20240905	-33.77	1864	20240805	35.73	2595	-2.50	20250206	2335	8.35	20250115	3820	-33.77	20240905	1864	35.73	20240805	3.09	N	075130	500	83 억	456716	N	N	N	N
74	20250217	160637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	25	2	1.00	57619415	22848	59.62	2505	2545	2500	3255	1755	2505	2521.44	2.69	9110	2578	2541	2523	2486	2468	2532	2477	83	750	500	1500	5	1	16622320	421	27.20	0.55	12	0.14	93.00	4575.00	3820	20240905	-33.77	1864	20240805	35.73	2595	-2.50	20250206	2335	8.35	20250115	3820	-33.77	20240905	1864	35.73	20240805	3.05	N	075130	500	83 억	447263	N	N	N	N
75	20250217	150636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	25	2	1.00	49372200	19585	51.11	2505	2545	2500	3255	1755	2505	2520.92	2.69	7762	2578	2541	2523	2486	2468	2532	2477	83	750	500	1500	5	1	16622320	421	27.20	0.55	12	0.12	93.00	4575.00	3820	20240905	-33.77	1864	20240805	35.73	2595	-2.50	20250206	2335	8.35	20250115	3820	-33.77	20240905	1864	35.73	20240805	3.05	N	075130	500	83 억	447263	N	N	N	N
76	20250217	140636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	25	2	1.00	38926065	15447	40.31	2505	2545	2500	3255	1755	2505	2519.98	2.69	6246	2578	2541	2523	2486	2468	2532	2477	83	750	500	1500	5	1	16622320	421	27.20	0.55	12	0.09	93.00	4575.00	3820	20240905	-33.77	1864	20240805	35.73	2595	-2.50	20250206	2335	8.35	20250115	3820	-33.77	20240905	1864	35.73	20240805	3.05	N	075130	500	83 억	447263	N	N	N	N
77	20250217	130637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	30	2	1.20	32787455	13027	33.99	2505	2545	2500	3255	1755	2505	2516.88	2.69	4710	2578	2541	2523	2486	2468	2532	2477	83	750	500	1500	5	1	16622320	421	27.26	0.55	12	0.08	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2595	-2.31	20250206	2335	8.57	20250115	3820	-33.64	20240905	1864	36.00	20240805	3.05	N	075130	500	83 억	447263	N	N	N	N
78	20250217	120638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	30	2	1.20	27972545	11128	29.04	2505	2545	2500	3255	1755	2505	2513.71	2.69	3583	2578	2541	2523	2486	2468	2532	2477	83	750	500	1500	5	1	16622320	421	27.26	0.55	12	0.07	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2595	-2.31	20250206	2335	8.57	20250115	3820	-33.64	20240905	1864	36.00	20240805	3.05	N	075130	500	83 억	447263	N	N	N	N
79	20250217	110637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	30	2	1.20	25733910	10246	26.74	2505	2535	2500	3255	1755	2505	2511.61	2.69	3604	2578	2541	2523	2486	2468	2532	2477	83	750	500	1500	5	1	16622320	421	27.26	0.55	12	0.06	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2595	-2.31	20250206	2335	8.57	20250115	3820	-33.64	20240905	1864	36.00	20240805	3.05	N	075130	500	83 억	447263	N	N	N	N
80	20250217	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	5	2	0.20	18112800	7222	18.85	2505	2525	2500	3255	1755	2505	2508.00	2.69	1601	2578	2541	2523	2486	2468	2532	2477	83	750	500	1500	5	1	16622320	417	26.99	0.55	12	0.04	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2595	-3.28	20250206	2335	7.49	20250115	3820	-34.29	20240905	1864	34.66	20240805	3.05	N	075130	500	83 억	447263	N	N	N	N
81	20250217	090637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	0	3	0.00	340710	136	0.35	2505	2520	2500	3255	1755	2505	2505.22	2.69	-33	2578	2541	2523	2486	2468	2532	2477	83	750	500	1500	5	1	16622320	416	26.94	0.55	12	0.00	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2595	-3.47	20250206	2335	7.28	20250115	3820	-34.42	20240905	1864	34.39	20240805	3.05	N	075130	500	83 억	447263	N	N	N	N
82	20250214	160633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-55	5	-2.15	96587655	38293	59.34	2560	2560	2505	3325	1795	2560	2522.34	2.74	-7842	2610	2585	2550	2525	2490	2597	2537	83	765	500	1530	5	1	16622320	416	26.94	0.55	12	0.23	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2595	-3.47	20250206	2335	7.28	20250115	3820	-34.42	20240905	1864	34.39	20240805	3.04	N	075130	500	83 억	455058	N	N	N	N
83	20250214	150631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-35	5	-1.37	83617035	33122	51.33	2560	2560	2510	3325	1795	2560	2524.52	2.74	-7715	2610	2585	2550	2525	2490	2597	2537	83	765	500	1530	5	1	16622320	420	27.15	0.55	12	0.20	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2595	-2.70	20250206	2335	8.14	20250115	3820	-33.90	20240905	1864	35.46	20240805	3.04	N	075130	500	83 억	455058	N	N	N	N
84	20250214	140633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-45	5	-1.76	71657560	28371	43.97	2560	2560	2510	3325	1795	2560	2525.73	2.74	-6285	2610	2585	2550	2525	2490	2597	2537	83	765	500	1530	5	1	16622320	418	27.04	0.55	12	0.17	93.00	4575.00	3820	20240905	-34.16	1864	20240805	34.92	2595	-3.08	20250206	2335	7.71	20250115	3820	-34.16	20240905	1864	34.92	20240805	3.04	N	075130	500	83 억	455058	N	N	N	N
85	20250214	130635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-40	5	-1.56	59617680	23589	36.56	2560	2560	2510	3325	1795	2560	2527.35	2.74	-6855	2610	2585	2550	2525	2490	2597	2537	83	765	500	1530	5	1	16622320	419	27.10	0.55	12	0.14	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2595	-2.89	20250206	2335	7.92	20250115	3820	-34.03	20240905	1864	35.19	20240805	3.04	N	075130	500	83 억	455058	N	N	N	N
86	20250214	120633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-50	5	-1.95	54468995	21553	33.40	2560	2560	2510	3325	1795	2560	2527.21	2.74	-6094	2610	2585	2550	2525	2490	2597	2537	83	765	500	1530	5	1	16622320	417	26.99	0.55	12	0.13	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2595	-3.28	20250206	2335	7.49	20250115	3820	-34.29	20240905	1864	34.66	20240805	3.04	N	075130	500	83 억	455058	N	N	N	N
87	20250214	110630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-25	5	-0.98	38351825	15150	23.48	2560	2560	2525	3325	1795	2560	2531.47	2.74	-5073	2610	2585	2550	2525	2490	2597	2537	83	765	500	1530	5	1	16622320	421	27.26	0.55	12	0.09	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2595	-2.31	20250206	2335	8.57	20250115	3820	-33.64	20240905	1864	36.00	20240805	3.04	N	075130	500	83 억	455058	N	N	N	N
88	20250214	100631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-10	5	-0.39	20606215	8135	12.61	2560	2560	2525	3325	1795	2560	2533.03	2.74	-292	2610	2585	2550	2525	2490	2597	2537	83	765	500	1530	5	1	16622320	424	27.42	0.56	12	0.05	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2595	-1.73	20250206	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.04	N	075130	500	83 억	455058	N	N	N	N
89	20250214	090634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-35	5	-1.37	5424735	2138	3.31	2560	2560	2525	3325	1795	2560	2537.29	2.74	-397	2610	2585	2550	2525	2490	2597	2537	83	765	500	1530	5	1	16622320	420	27.15	0.55	12	0.01	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2595	-2.70	20250206	2335	8.14	20250115	3820	-33.90	20240905	1864	35.46	20240805	3.04	N	075130	500	83 억	455058	N	N	N	N
90	20250213	160627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	45	2	1.79	164606020	64463	78.53	2515	2575	2515	3265	1765	2515	2553.49	2.70	11662	2641	2577	2531	2467	2421	2570	2460	83	750	500	1500	5	1	16622320	426	27.53	0.56	12	0.39	93.00	4575.00	3820	20240905	-32.98	1864	20240805	37.34	2595	-1.35	20250206	2335	9.64	20250115	3820	-32.98	20240905	1864	37.34	20240805	3.08	N	075130	500	83 억	448382	N	N	N	N
91	20250213	150627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	55	2	2.19	160684100	62929	76.66	2515	2575	2515	3265	1765	2515	2553.42	2.70	11539	2641	2577	2531	2467	2421	2570	2460	83	750	500	1500	5	1	16622320	427	27.63	0.56	12	0.38	93.00	4575.00	3820	20240905	-32.72	1864	20240805	37.88	2595	-0.96	20250206	2335	10.06	20250115	3820	-32.72	20240905	1864	37.88	20240805	3.08	N	075130	500	83 억	448382	N	N	N	N
92	20250213	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	50	2	1.99	132952495	52095	63.46	2515	2575	2515	3265	1765	2515	2552.12	2.70	13621	2641	2577	2531	2467	2421	2570	2460	83	750	500	1500	5	1	16622320	426	27.58	0.56	12	0.31	93.00	4575.00	3820	20240905	-32.85	1864	20240805	37.61	2595	-1.16	20250206	2335	9.85	20250115	3820	-32.85	20240905	1864	37.61	20240805	3.08	N	075130	500	83 억	448382	N	N	N	N
93	20250213	130626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	50	2	1.99	128445790	50336	61.32	2515	2575	2515	3265	1765	2515	2551.77	2.70	13230	2641	2577	2531	2467	2421	2570	2460	83	750	500	1500	5	1	16622320	426	27.58	0.56	12	0.30	93.00	4575.00	3820	20240905	-32.85	1864	20240805	37.61	2595	-1.16	20250206	2335	9.85	20250115	3820	-32.85	20240905	1864	37.61	20240805	3.08	N	075130	500	83 억	448382	N	N	N	N
94	20250213	120627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	55	2	2.19	83011000	32580	39.69	2515	2575	2515	3265	1765	2515	2547.91	2.70	8291	2641	2577	2531	2467	2421	2570	2460	83	750	500	1500	5	1	16622320	427	27.63	0.56	12	0.20	93.00	4575.00	3820	20240905	-32.72	1864	20240805	37.88	2595	-0.96	20250206	2335	10.06	20250115	3820	-32.72	20240905	1864	37.88	20240805	3.08	N	075130	500	83 억	448382	N	N	N	N
95	20250213	110624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	40	2	1.59	41237520	16280	19.83	2515	2560	2515	3265	1765	2515	2533.02	2.70	2613	2641	2577	2531	2467	2421	2570	2460	83	750	500	1500	5	1	16622320	425	27.47	0.56	12	0.10	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2595	-1.54	20250206	2335	9.42	20250115	3820	-33.12	20240905	1864	37.07	20240805	3.08	N	075130	500	83 억	448382	N	N	N	N
96	20250213	100628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	20	2	0.80	28362490	11223	13.67	2515	2555	2515	3265	1765	2515	2527.18	2.70	2170	2641	2577	2531	2467	2421	2570	2460	83	750	500	1500	5	1	16622320	421	27.26	0.55	12	0.07	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2595	-2.31	20250206	2335	8.57	20250115	3820	-33.64	20240905	1864	36.00	20240805	3.08	N	075130	500	83 억	448382	N	N	N	N
97	20250213	090623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	30	2	1.19	9630380	3824	4.66	2515	2545	2515	3265	1765	2515	2518.40	2.70	617	2641	2577	2531	2467	2421	2570	2460	83	750	500	1500	5	1	16622320	423	27.37	0.56	12	0.02	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.08	N	075130	500	83 억	448382	N	N	N	N
98	20250212	160622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	0	3	0.00	208099725	81870	149.23	2515	2595	2485	3265	1765	2515	2541.83	2.82	-19664	2571	2542	2506	2477	2441	2525	2460	83	750	500	1500	5	1	16622320	418	27.04	0.55	12	0.49	93.00	4575.00	3820	20240905	-34.16	1864	20240805	34.92	2595	0.00	20250206	2335	7.71	20250115	3820	-34.16	20240905	1864	34.92	20240805	3.07	N	075130	500	83 억	468023	N	N	N	N
99	20250212	150623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	25	2	0.99	187899360	73842	134.60	2515	2595	2485	3265	1765	2515	2544.61	2.82	-19448	2571	2542	2506	2477	2441	2525	2460	83	750	500	1500	5	1	16622320	422	27.31	0.56	12	0.44	93.00	4575.00	3820	20240905	-33.51	1864	20240805	36.27	2595	0.00	20250206	2335	8.78	20250115	3820	-33.51	20240905	1864	36.27	20240805	3.07	N	075130	500	83 억	468023	N	N	N	N
100	20250212	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	45	2	1.79	169199290	66481	121.18	2515	2595	2485	3265	1765	2515	2545.08	2.82	-18738	2571	2542	2506	2477	2441	2525	2460	83	750	500	1500	5	1	16622320	426	27.53	0.56	12	0.40	93.00	4575.00	3820	20240905	-32.98	1864	20240805	37.34	2595	0.00	20250206	2335	9.64	20250115	3820	-32.98	20240905	1864	37.34	20240805	3.07	N	075130	500	83 억	468023	N	N	N	N
101	20250212	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	25	2	0.99	157148435	61750	112.56	2515	2595	2485	3265	1765	2515	2544.91	2.82	-18812	2571	2542	2506	2477	2441	2525	2460	83	750	500	1500	5	1	16622320	422	27.31	0.56	12	0.37	93.00	4575.00	3820	20240905	-33.51	1864	20240805	36.27	2595	0.00	20250206	2335	8.78	20250115	3820	-33.51	20240905	1864	36.27	20240805	3.07	N	075130	500	83 억	468023	N	N	N	N
102	20250212	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	45	2	1.79	135798875	53307	97.17	2515	2595	2485	3265	1765	2515	2547.49	2.82	-20148	2571	2542	2506	2477	2441	2525	2460	83	750	500	1500	5	1	16622320	426	27.53	0.56	12	0.32	93.00	4575.00	3820	20240905	-32.98	1864	20240805	37.34	2595	0.00	20250206	2335	9.64	20250115	3820	-32.98	20240905	1864	37.34	20240805	3.07	N	075130	500	83 억	468023	N	N	N	N
103	20250212	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	35	2	1.39	55893225	22140	40.36	2515	2555	2485	3265	1765	2515	2524.54	2.82	-5390	2571	2542	2506	2477	2441	2525	2460	83	750	500	1500	5	1	16622320	424	27.42	0.56	12	0.13	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2595	-1.73	20250206	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.07	N	075130	500	83 억	468023	N	N	N	N
104	20250212	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	10	2	0.40	30522625	12140	22.13	2515	2545	2485	3265	1765	2515	2514.22	2.82	-2091	2571	2542	2506	2477	2441	2525	2460	83	750	500	1500	5	1	16622320	420	27.15	0.55	12	0.07	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2595	-2.70	20250206	2335	8.14	20250115	3820	-33.90	20240905	1864	35.46	20240805	3.07	N	075130	500	83 억	468023	N	N	N	N
105	20250212	090625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-10	5	-0.40	1229220	488	0.89	2515	2525	2505	3265	1765	2515	2518.89	2.82	-437	2571	2542	2506	2477	2441	2525	2460	83	750	500	1500	5	1	16622320	416	26.94	0.55	12	0.00	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2595	-3.47	20250206	2335	7.28	20250115	3820	-34.42	20240905	1864	34.39	20240805	3.07	N	075130	500	83 억	468023	N	N	N	N
106	20250211	160624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	10	2	0.40	137392150	54860	124.13	2520	2535	2470	3255	1755	2505	2504.41	2.74	11737	2568	2536	2493	2461	2418	2552	2477	83	750	500	1500	5	1	16622320	418	27.04	0.55	12	0.33	93.00	4575.00	3820	20240905	-34.16	1864	20240805	34.92	2595	-3.08	20250206	2335	7.71	20250115	3820	-34.16	20240905	1864	34.92	20240805	3.02	N	075130	500	83 억	456272	N	N	N	N
107	20250211	150623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	15	2	0.60	127654880	50996	115.39	2520	2520	2470	3255	1755	2505	2503.23	2.74	12276	2568	2536	2493	2461	2418	2552	2477	83	750	500	1500	5	1	16622320	419	27.10	0.55	12	0.31	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2595	-2.89	20250206	2335	7.92	20250115	3820	-34.03	20240905	1864	35.19	20240805	3.02	N	075130	500	83 억	456272	N	N	N	N
108	20250211	140624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	15	2	0.60	81109045	32482	73.50	2520	2520	2470	3255	1755	2505	2497.05	2.74	11133	2568	2536	2493	2461	2418	2552	2477	83	750	500	1500	5	1	16622320	419	27.10	0.55	12	0.20	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2595	-2.89	20250206	2335	7.92	20250115	3820	-34.03	20240905	1864	35.19	20240805	3.02	N	075130	500	83 억	456272	N	N	N	N
109	20250211	130622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	0	3	0.00	56722890	22748	51.47	2520	2520	2470	3255	1755	2505	2493.53	2.74	2711	2568	2536	2493	2461	2418	2552	2477	83	750	500	1500	5	1	16622320	416	26.94	0.55	12	0.14	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2595	-3.47	20250206	2335	7.28	20250115	3820	-34.42	20240905	1864	34.39	20240805	3.02	N	075130	500	83 억	456272	N	N	N	N
110	20250211	120622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	0	3	0.00	55240635	22155	50.13	2520	2520	2470	3255	1755	2505	2493.37	2.74	2670	2568	2536	2493	2461	2418	2552	2477	83	750	500	1500	5	1	16622320	416	26.94	0.55	12	0.13	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2595	-3.47	20250206	2335	7.28	20250115	3820	-34.42	20240905	1864	34.39	20240805	3.02	N	075130	500	83 억	456272	N	N	N	N
111	20250211	110623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	0	3	0.00	41629060	16718	37.83	2520	2520	2470	3255	1755	2505	2490.07	2.74	-1110	2568	2536	2493	2461	2418	2552	2477	83	750	500	1500	5	1	16622320	416	26.94	0.55	12	0.10	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2595	-3.47	20250206	2335	7.28	20250115	3820	-34.42	20240905	1864	34.39	20240805	3.02	N	075130	500	83 억	456272	N	N	N	N
112	20250211	100624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-25	5	-1.00	32855020	13182	29.83	2520	2520	2470	3255	1755	2505	2492.42	2.74	-1450	2568	2536	2493	2461	2418	2552	2477	83	750	500	1500	5	1	16622320	412	26.67	0.54	12	0.08	93.00	4575.00	3820	20240905	-35.08	1864	20240805	33.05	2595	-4.43	20250206	2335	6.21	20250115	3820	-35.08	20240905	1864	33.05	20240805	3.02	N	075130	500	83 억	456272	N	N	N	N
113	20250211	090625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-5	5	-0.20	379090	151	0.34	2520	2520	2500	3255	1755	2505	2510.53	2.74	-108	2568	2536	2493	2461	2418	2552	2477	83	750	500	1500	5	1	16622320	416	26.88	0.55	12	0.00	93.00	4575.00	3820	20240905	-34.55	1864	20240805	34.12	2595	-3.66	20250206	2335	7.07	20250115	3820	-34.55	20240905	1864	34.12	20240805	3.02	N	075130	500	83 억	456272	N	N	N	N
114	20250210	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	35	2	1.42	110299205	44195	37.13	2460	2525	2450	3210	1730	2470	2495.74	2.65	15558	2590	2530	2490	2430	2390	2510	2410	83	740	500	1480	5	1	16622320	416	26.94	0.55	12	0.27	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2595	-3.47	20250206	2335	7.28	20250115	3820	-34.42	20240905	1864	34.39	20240805	3.02	N	075130	500	83 억	440658	N	N	N	N
115	20250210	150619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	40	2	1.62	93663230	37570	31.56	2460	2510	2450	3210	1730	2470	2493.03	2.65	13328	2590	2530	2490	2430	2390	2510	2410	83	740	500	1480	5	1	16622320	417	26.99	0.55	12	0.23	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2595	-3.28	20250206	2335	7.49	20250115	3820	-34.29	20240905	1864	34.66	20240805	3.02	N	075130	500	83 억	440658	N	N	N	N
116	20250210	140619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	40	2	1.62	81054620	32542	27.34	2460	2510	2450	3210	1730	2470	2490.77	2.65	11771	2590	2530	2490	2430	2390	2510	2410	83	740	500	1480	5	1	16622320	417	26.99	0.55	12	0.20	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2595	-3.28	20250206	2335	7.49	20250115	3820	-34.29	20240905	1864	34.66	20240805	3.02	N	075130	500	83 억	440658	N	N	N	N
117	20250210	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	20	2	0.81	62275790	25038	21.04	2460	2505	2450	3210	1730	2470	2487.25	2.65	7877	2590	2530	2490	2430	2390	2510	2410	83	740	500	1480	5	1	16622320	414	26.77	0.54	12	0.15	93.00	4575.00	3820	20240905	-34.82	1864	20240805	33.58	2595	-4.05	20250206	2335	6.64	20250115	3820	-34.82	20240905	1864	33.58	20240805	3.02	N	075130	500	83 억	440658	N	N	N	N
118	20250210	120617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	30	2	1.21	55753605	22422	18.84	2460	2505	2450	3210	1730	2470	2486.56	2.65	7239	2590	2530	2490	2430	2390	2510	2410	83	740	500	1480	5	1	16622320	416	26.88	0.55	12	0.13	93.00	4575.00	3820	20240905	-34.55	1864	20240805	34.12	2595	-3.66	20250206	2335	7.07	20250115	3820	-34.55	20240905	1864	34.12	20240805	3.02	N	075130	500	83 억	440658	N	N	N	N
119	20250210	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	35	2	1.42	50895465	20475	17.20	2460	2505	2450	3210	1730	2470	2485.74	2.65	7235	2590	2530	2490	2430	2390	2510	2410	83	740	500	1480	5	1	16622320	416	26.94	0.55	12	0.12	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2595	-3.47	20250206	2335	7.28	20250115	3820	-34.42	20240905	1864	34.39	20240805	3.02	N	075130	500	83 억	440658	N	N	N	N
120	20250210	100616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	30	2	1.21	29088895	11727	9.85	2460	2500	2450	3210	1730	2470	2480.51	2.65	3575	2590	2530	2490	2430	2390	2510	2410	83	740	500	1480	5	1	16622320	416	26.88	0.55	12	0.07	93.00	4575.00	3820	20240905	-34.55	1864	20240805	34.12	2595	-3.66	20250206	2335	7.07	20250115	3820	-34.55	20240905	1864	34.12	20240805	3.02	N	075130	500	83 억	440658	N	N	N	N
121	20250210	090612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	3034940	1228	1.03	2460	2485	2460	3210	1730	2470	2471.45	2.65	-496	2590	2530	2490	2430	2390	2510	2410	83	740	500	1480	5	1	16622320	410	26.51	0.54	12	0.01	93.00	4575.00	3820	20240905	-35.47	1864	20240805	32.24	2595	-5.01	20250206	2335	5.57	20250115	3820	-35.47	20240905	1864	32.24	20240805	3.02	N	075130	500	83 억	440658	N	N	N	N
122	20250207	160609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-80	5	-3.14	295290925	118985	149.39	2550	2550	2450	3315	1785	2550	2481.76	2.67	2065	2626	2587	2556	2517	2486	2607	2537	83	765	500	1530	5	1	16622320	411	26.56	0.54	12	0.72	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	2595	-4.82	20250206	2335	5.78	20250115	3820	-35.34	20240905	1864	32.51	20240805	3.06	N	075130	500	83 억	443067	N	N	N	N
123	20250207	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-65	5	-2.55	287567360	115863	145.47	2550	2550	2450	3315	1785	2550	2481.96	2.67	3587	2626	2587	2556	2517	2486	2607	2537	83	765	500	1530	5	1	16622320	413	26.72	0.54	12	0.70	93.00	4575.00	3820	20240905	-34.95	1864	20240805	33.32	2595	-4.24	20250206	2335	6.42	20250115	3820	-34.95	20240905	1864	33.32	20240805	3.06	N	075130	500	83 억	443067	N	N	N	N
124	20250207	140609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-80	5	-3.14	268799120	108282	135.96	2550	2550	2450	3315	1785	2550	2482.40	2.67	7753	2626	2587	2556	2517	2486	2607	2537	83	765	500	1530	5	1	16622320	411	26.56	0.54	12	0.65	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	2595	-4.82	20250206	2335	5.78	20250115	3820	-35.34	20240905	1864	32.51	20240805	3.06	N	075130	500	83 억	443067	N	N	N	N
125	20250207	130608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-65	5	-2.55	256286130	103224	129.61	2550	2550	2450	3315	1785	2550	2482.82	2.67	7751	2626	2587	2556	2517	2486	2607	2537	83	765	500	1530	5	1	16622320	413	26.72	0.54	12	0.62	93.00	4575.00	3820	20240905	-34.95	1864	20240805	33.32	2595	-4.24	20250206	2335	6.42	20250115	3820	-34.95	20240905	1864	33.32	20240805	3.06	N	075130	500	83 억	443067	N	N	N	N
126	20250207	120609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-80	5	-3.14	224742975	90474	113.60	2550	2550	2450	3315	1785	2550	2484.06	2.67	8187	2626	2587	2556	2517	2486	2607	2537	83	765	500	1530	5	1	16622320	411	26.56	0.54	12	0.54	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	2595	-4.82	20250206	2335	5.78	20250115	3820	-35.34	20240905	1864	32.51	20240805	3.06	N	075130	500	83 억	443067	N	N	N	N
127	20250207	110607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-90	5	-3.53	209931990	84467	106.05	2550	2550	2450	3315	1785	2550	2485.37	2.67	5768	2626	2587	2556	2517	2486	2607	2537	83	765	500	1530	5	1	16622320	409	26.45	0.54	12	0.51	93.00	4575.00	3820	20240905	-35.60	1864	20240805	31.97	2595	-5.20	20250206	2335	5.35	20250115	3820	-35.60	20240905	1864	31.97	20240805	3.06	N	075130	500	83 억	443067	N	N	N	N
128	20250207	100609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-65	5	-2.55	119385600	47726	59.92	2550	2550	2480	3315	1785	2550	2501.48	2.67	3183	2626	2587	2556	2517	2486	2607	2537	83	765	500	1530	5	1	16622320	413	26.72	0.54	12	0.29	93.00	4575.00	3820	20240905	-34.95	1864	20240805	33.32	2595	-4.24	20250206	2335	6.42	20250115	3820	-34.95	20240905	1864	33.32	20240805	3.06	N	075130	500	83 억	443067	N	N	N	N
129	20250207	090612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-25	5	-0.98	5015660	1978	2.48	2550	2550	2505	3315	1785	2550	2535.72	2.67	-504	2626	2587	2556	2517	2486	2607	2537	83	765	500	1530	5	1	16622320	420	27.15	0.55	12	0.01	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2595	-2.70	20250206	2335	8.14	20250115	3820	-33.90	20240905	1864	35.46	20240805	3.06	N	075130	500	83 억	443067	N	N	N	N
130	20250206	160554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	25	2	0.99	203924695	79640	111.23	2525	2595	2525	3280	1770	2525	2560.58	2.70	-617	2575	2550	2515	2490	2455	2562	2502	83	755	500	1510	5	1	16622320	424	27.42	0.56	12	0.48	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2595	-1.73	20250206	2335	9.21	20250115	3820	-33.25	20240905	1864	36.80	20240805	3.17	N	075130	500	83 억	448024	N	N	N	N
131	20250206	150557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	20	2	0.79	183592155	71621	100.03	2525	2595	2525	3280	1770	2525	2563.38	2.70	-357	2575	2550	2515	2490	2455	2562	2502	83	755	500	1510	5	1	16622320	423	27.37	0.56	12	0.43	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2595	-1.93	20250206	2335	8.99	20250115	3820	-33.38	20240905	1864	36.53	20240805	3.17	N	075130	500	83 억	448024	N	N	N	N
132	20250206	140558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	50	2	1.98	152144110	59287	82.80	2525	2595	2525	3280	1770	2525	2566.23	2.70	521	2575	2550	2515	2490	2455	2562	2502	83	755	500	1510	5	1	16622320	428	27.69	0.56	12	0.36	93.00	4575.00	3820	20240905	-32.59	1864	20240805	38.14	2595	-0.77	20250206	2335	10.28	20250115	3820	-32.59	20240905	1864	38.14	20240805	3.17	N	075130	500	83 억	448024	N	N	N	N
133	20250206	130556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	50	2	1.98	140974710	54931	76.72	2525	2595	2525	3280	1770	2525	2566.40	2.70	1097	2575	2550	2515	2490	2455	2562	2502	83	755	500	1510	5	1	16622320	428	27.69	0.56	12	0.33	93.00	4575.00	3820	20240905	-32.59	1864	20240805	38.14	2595	-0.77	20250206	2335	10.28	20250115	3820	-32.59	20240905	1864	38.14	20240805	3.17	N	075130	500	83 억	448024	N	N	N	N
134	20250206	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	55	2	2.18	134642005	52462	73.27	2525	2595	2525	3280	1770	2525	2566.47	2.70	1057	2575	2550	2515	2490	2455	2562	2502	83	755	500	1510	5	1	16622320	429	27.74	0.56	12	0.32	93.00	4575.00	3820	20240905	-32.46	1864	20240805	38.41	2595	-0.58	20250206	2335	10.49	20250115	3820	-32.46	20240905	1864	38.41	20240805	3.17	N	075130	500	83 억	448024	N	N	N	N
135	20250206	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	55	2	2.18	118240455	46085	64.36	2525	2595	2525	3280	1770	2525	2565.70	2.70	1131	2575	2550	2515	2490	2455	2562	2502	83	755	500	1510	5	1	16622320	429	27.74	0.56	12	0.28	93.00	4575.00	3820	20240905	-32.46	1864	20240805	38.41	2595	-0.58	20250206	2335	10.49	20250115	3820	-32.46	20240905	1864	38.41	20240805	3.17	N	075130	500	83 억	448024	N	N	N	N
136	20250206	100551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	40	2	1.58	54111695	21202	29.61	2525	2575	2525	3280	1770	2525	2552.20	2.70	-139	2575	2550	2515	2490	2455	2562	2502	83	755	500	1510	5	1	16622320	426	27.58	0.56	12	0.13	93.00	4575.00	3820	20240905	-32.85	1864	20240805	37.61	2575	0.00	20250108	2335	9.85	20250115	3820	-32.85	20240905	1864	37.61	20240805	3.17	N	075130	500	83 억	448024	N	N	N	N
137	20250206	090557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	10	2	0.40	7043240	2771	3.87	2525	2545	2525	3280	1770	2525	2541.77	2.70	897	2575	2550	2515	2490	2455	2562	2502	83	755	500	1510	5	1	16622320	421	27.26	0.55	12	0.02	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2575	-1.55	20250108	2335	8.57	20250115	3820	-33.64	20240905	1864	36.00	20240805	3.17	N	075130	500	83 억	448024	N	N	N	N
138	20250205	160548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	45	2	1.81	179226095	71342	100.07	2480	2540	2480	3220	1740	2480	2512.19	2.58	20913	2560	2520	2465	2425	2370	2540	2445	83	740	500	1480	5	1	16622320	420	27.15	0.55	12	0.43	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2575	-1.94	20250108	2335	8.14	20250115	3820	-33.90	20240905	1864	35.46	20240805	3.17	N	075130	500	83 억	428374	N	N	N	N
139	20250205	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	40	2	1.61	171227470	68175	95.63	2480	2540	2480	3220	1740	2480	2511.59	2.58	19388	2560	2520	2465	2425	2370	2540	2445	83	740	500	1480	5	1	16622320	419	27.10	0.55	12	0.41	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2575	-2.14	20250108	2335	7.92	20250115	3820	-34.03	20240905	1864	35.19	20240805	3.17	N	075130	500	83 억	428374	N	N	N	N
140	20250205	140551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	45	2	1.81	142778070	56893	79.80	2480	2535	2480	3220	1740	2480	2509.59	2.58	19234	2560	2520	2465	2425	2370	2540	2445	83	740	500	1480	5	1	16622320	420	27.15	0.55	12	0.34	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2575	-1.94	20250108	2335	8.14	20250115	3820	-33.90	20240905	1864	35.46	20240805	3.17	N	075130	500	83 억	428374	N	N	N	N
141	20250205	130550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	40	2	1.61	102991090	41111	57.66	2480	2530	2480	3220	1740	2480	2505.20	2.58	8798	2560	2520	2465	2425	2370	2540	2445	83	740	500	1480	5	1	16622320	419	27.10	0.55	12	0.25	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2575	-2.14	20250108	2335	7.92	20250115	3820	-34.03	20240905	1864	35.19	20240805	3.17	N	075130	500	83 억	428374	N	N	N	N
142	20250205	120551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	30	2	1.21	75702735	30268	42.46	2480	2515	2480	3220	1740	2480	2501.08	2.58	10337	2560	2520	2465	2425	2370	2540	2445	83	740	500	1480	5	1	16622320	417	26.99	0.55	12	0.18	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2575	-2.52	20250108	2335	7.49	20250115	3820	-34.29	20240905	1864	34.66	20240805	3.17	N	075130	500	83 억	428374	N	N	N	N
143	20250205	110550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	20	2	0.81	52853940	21127	29.63	2480	2515	2480	3220	1740	2480	2501.72	2.58	3218	2560	2520	2465	2425	2370	2540	2445	83	740	500	1480	5	1	16622320	416	26.88	0.55	12	0.13	93.00	4575.00	3820	20240905	-34.55	1864	20240805	34.12	2575	-2.91	20250108	2335	7.07	20250115	3820	-34.55	20240905	1864	34.12	20240805	3.17	N	075130	500	83 억	428374	N	N	N	N
144	20250205	100555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	30	2	1.21	28104785	11234	15.76	2480	2515	2480	3220	1740	2480	2501.76	2.58	2999	2560	2520	2465	2425	2370	2540	2445	83	740	500	1480	5	1	16622320	417	26.99	0.55	12	0.07	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2575	-2.52	20250108	2335	7.49	20250115	3820	-34.29	20240905	1864	34.66	20240805	3.17	N	075130	500	83 억	428374	N	N	N	N
145	20250205	090559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	30	2	1.21	2347205	937	1.31	2480	2510	2480	3220	1740	2480	2505.02	2.58	-17	2560	2520	2465	2425	2370	2540	2445	83	740	500	1480	5	1	16622320	417	26.99	0.55	12	0.01	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2575	-2.52	20250108	2335	7.49	20250115	3820	-34.29	20240905	1864	34.66	20240805	3.17	N	075130	500	83 억	428374	N	N	N	N
146	20250204	160542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	45	2	1.85	173653825	70220	113.53	2410	2505	2410	3165	1705	2435	2472.95	2.40	29069	2498	2466	2423	2391	2348	2482	2407	83	730	500	1460	5	1	16622320	412	26.67	0.54	12	0.42	93.00	4575.00	3820	20240905	-35.08	1864	20240805	33.05	2575	-3.69	20250108	2335	6.21	20250115	3820	-35.08	20240905	1864	33.05	20240805	3.14	N	075130	500	83 억	399160	N	N	N	N
147	20250204	150545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	60	2	2.46	160823175	65055	105.18	2410	2505	2410	3165	1705	2435	2472.12	2.40	28044	2498	2466	2423	2391	2348	2482	2407	83	730	500	1460	5	1	16622320	415	26.83	0.55	12	0.39	93.00	4575.00	3820	20240905	-34.69	1864	20240805	33.85	2575	-3.11	20250108	2335	6.85	20250115	3820	-34.69	20240905	1864	33.85	20240805	3.14	N	075130	500	83 억	399160	N	N	N	N
148	20250204	140544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	55	2	2.26	111632135	45301	73.24	2410	2495	2410	3165	1705	2435	2464.24	2.40	26986	2498	2466	2423	2391	2348	2482	2407	83	730	500	1460	5	1	16622320	414	26.77	0.54	12	0.27	93.00	4575.00	3820	20240905	-34.82	1864	20240805	33.58	2575	-3.30	20250108	2335	6.64	20250115	3820	-34.82	20240905	1864	33.58	20240805	3.14	N	075130	500	83 억	399160	N	N	N	N
149	20250204	130545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	40	2	1.64	101212450	41114	66.47	2410	2495	2410	3165	1705	2435	2461.76	2.40	23185	2498	2466	2423	2391	2348	2482	2407	83	730	500	1460	5	1	16622320	411	26.61	0.54	12	0.25	93.00	4575.00	3820	20240905	-35.21	1864	20240805	32.78	2575	-3.88	20250108	2335	6.00	20250115	3820	-35.21	20240905	1864	32.78	20240805	3.14	N	075130	500	83 억	399160	N	N	N	N
150	20250204	120550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	55	2	2.26	69570605	28375	45.87	2410	2490	2410	3165	1705	2435	2451.84	2.40	16424	2498	2466	2423	2391	2348	2482	2407	83	730	500	1460	5	1	16622320	414	26.77	0.54	12	0.17	93.00	4575.00	3820	20240905	-34.82	1864	20240805	33.58	2575	-3.30	20250108	2335	6.64	20250115	3820	-34.82	20240905	1864	33.58	20240805	3.14	N	075130	500	83 억	399160	N	N	N	N
151	20250204	110538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	57782810	23605	38.16	2410	2485	2410	3165	1705	2435	2447.92	2.40	14406	2498	2466	2423	2391	2348	2482	2407	83	730	500	1460	5	1	16622320	409	26.45	0.54	12	0.14	93.00	4575.00	3820	20240905	-35.60	1864	20240805	31.97	2575	-4.47	20250108	2335	5.35	20250115	3820	-35.60	20240905	1864	31.97	20240805	3.14	N	075130	500	83 억	399160	N	N	N	N
152	20250204	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	30	2	1.23	45989370	18800	30.39	2410	2485	2410	3165	1705	2435	2446.26	2.40	10399	2498	2466	2423	2391	2348	2482	2407	83	730	500	1460	5	1	16622320	410	26.51	0.54	12	0.11	93.00	4575.00	3820	20240905	-35.47	1864	20240805	32.24	2575	-4.27	20250108	2335	5.57	20250115	3820	-35.47	20240905	1864	32.24	20240805	3.14	N	075130	500	83 억	399160	N	N	N	N
153	20250204	090542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	30	2	1.23	8081600	3328	5.38	2410	2465	2410	3165	1705	2435	2428.33	2.40	1784	2498	2466	2423	2391	2348	2482	2407	83	730	500	1460	5	1	16622320	410	26.51	0.54	12	0.02	93.00	4575.00	3820	20240905	-35.47	1864	20240805	32.24	2575	-4.27	20250108	2335	5.57	20250115	3820	-35.47	20240905	1864	32.24	20240805	3.14	N	075130	500	83 억	399160	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History