KissMeData/197140/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	161008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-40	5	-1.62	28049655	11592	203.98	2485	2485	2400	3210	1730	2470	2419.71	2.51	-2191	2500	2485	2470	2455	2440	2492	2462	65	740	500	1480	5	1	13013154	316	-7.06	0.53	12	0.09	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2615	-7.07	20250213	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.18	N	197140	500	65 억	326595	N	N	N	N
3	20250228	151014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-45	5	-1.82	23304665	9628	169.42	2485	2485	2405	3210	1730	2470	2420.51	2.51	-1322	2500	2485	2470	2455	2440	2492	2462	65	740	500	1480	5	1	13013154	316	-7.05	0.53	12	0.07	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2615	-7.27	20250213	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.18	N	197140	500	65 억	326595	N	N	N	N
4	20250228	141014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-55	5	-2.23	13046325	5375	94.58	2485	2485	2415	3210	1730	2470	2427.22	2.51	-372	2500	2485	2470	2455	2440	2492	2462	65	740	500	1480	5	1	13013154	314	-7.02	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.85	2200	20241210	9.77	2615	-7.65	20250213	2255	7.10	20250102	6680	-63.85	20240313	2200	9.77	20241210	1.18	N	197140	500	65 억	326595	N	N	N	N
5	20250228	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-55	5	-2.23	12531305	5162	90.83	2485	2485	2415	3210	1730	2470	2427.61	2.51	-327	2500	2485	2470	2455	2440	2492	2462	65	740	500	1480	5	1	13013154	314	-7.02	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.85	2200	20241210	9.77	2615	-7.65	20250213	2255	7.10	20250102	6680	-63.85	20240313	2200	9.77	20241210	1.18	N	197140	500	65 억	326595	N	N	N	N
6	20250228	121005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-45	5	-1.82	10730675	4418	77.74	2485	2485	2420	3210	1730	2470	2428.85	2.51	-327	2500	2485	2470	2455	2440	2492	2462	65	740	500	1480	5	1	13013154	316	-7.05	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2615	-7.27	20250213	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.18	N	197140	500	65 억	326595	N	N	N	N
7	20250228	111006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	4382240	1799	31.66	2485	2485	2425	3210	1730	2470	2435.93	2.51	-270	2500	2485	2470	2455	2440	2492	2462	65	740	500	1480	5	1	13013154	319	-7.14	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2615	-6.12	20250213	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.18	N	197140	500	65 억	326595	N	N	N	N
8	20250228	101005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	3974600	1631	28.70	2485	2485	2425	3210	1730	2470	2436.91	2.51	-270	2500	2485	2470	2455	2440	2492	2462	65	740	500	1480	5	1	13013154	319	-7.14	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2615	-6.12	20250213	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.18	N	197140	500	65 억	326595	N	N	N	N
9	20250228	091009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-35	5	-1.42	1819945	745	13.11	2485	2485	2435	3210	1730	2470	2442.88	2.51	-95	2500	2485	2470	2455	2440	2492	2462	65	740	500	1480	5	1	13013154	317	-7.08	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.18	N	197140	500	65 억	326595	N	N	N	N
10	20250227	160958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-15	5	-0.60	13779820	5583	208.94	2455	2485	2455	3230	1740	2485	2468.17	2.51	-201	2515	2500	2475	2460	2435	2507	2467	65	745	500	1490	5	1	13013154	321	-7.18	0.54	12	0.04	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2615	-5.54	20250213	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.17	N	197140	500	65 억	326795	N	N	N	N
11	20250227	150958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-25	5	-1.01	13030620	5279	197.57	2455	2485	2455	3230	1740	2485	2468.39	2.51	-89	2515	2500	2475	2460	2435	2507	2467	65	745	500	1490	5	1	13013154	320	-7.15	0.54	12	0.04	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.17	N	197140	500	65 억	326795	N	N	N	N
12	20250227	141001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	11985115	4854	181.66	2455	2485	2455	3230	1740	2485	2469.12	2.51	2	2515	2500	2475	2460	2435	2507	2467	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.04	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.17	N	197140	500	65 억	326795	N	N	N	N
13	20250227	130958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	10653295	4313	161.41	2455	2485	2455	3230	1740	2485	2470.04	2.51	43	2515	2500	2475	2460	2435	2507	2467	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.17	N	197140	500	65 억	326795	N	N	N	N
14	20250227	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	10648330	4311	161.34	2455	2485	2455	3230	1740	2485	2470.04	2.51	44	2515	2500	2475	2460	2435	2507	2467	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.17	N	197140	500	65 억	326795	N	N	N	N
15	20250227	111004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	10294570	4168	155.99	2455	2485	2455	3230	1740	2485	2469.91	2.51	94	2515	2500	2475	2460	2435	2507	2467	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.17	N	197140	500	65 억	326795	N	N	N	N
16	20250227	101029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	0	3	0.00	7006260	2836	106.14	2455	2485	2455	3230	1740	2485	2470.47	2.51	94	2515	2500	2475	2460	2435	2507	2467	65	745	500	1490	5	1	13013154	323	-7.22	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.17	N	197140	500	65 억	326795	N	N	N	N
17	20250227	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	95775	39	1.46	2455	2480	2455	3230	1740	2485	2455.77	2.51	-6	2515	2500	2475	2460	2435	2507	2467	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.00	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.17	N	197140	500	65 억	326795	N	N	N	N
18	20250226	160958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-5	5	-0.20	6590400	2672	58.69	2460	2490	2450	3235	1745	2490	2466.46	2.51	-61	2523	2506	2473	2456	2423	2515	2465	65	745	500	1490	5	1	13013154	323	-7.22	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.19	N	197140	500	65 억	326856	N	N	N	N
19	20250226	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-15	5	-0.60	4045395	1646	36.15	2460	2490	2450	3235	1745	2490	2457.71	2.51	-58	2523	2506	2473	2456	2423	2515	2465	65	745	500	1490	5	1	13013154	322	-7.19	0.54	12	0.01	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2615	-5.35	20250213	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.19	N	197140	500	65 억	326856	N	N	N	N
20	20250226	141001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-15	5	-0.60	3914645	1593	34.99	2460	2490	2450	3235	1745	2490	2457.40	2.51	-58	2523	2506	2473	2456	2423	2515	2465	65	745	500	1490	5	1	13013154	322	-7.19	0.54	12	0.01	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2615	-5.35	20250213	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.19	N	197140	500	65 억	326856	N	N	N	N
21	20250226	130958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-10	5	-0.40	3837995	1562	34.31	2460	2490	2450	3235	1745	2490	2457.10	2.51	-58	2523	2506	2473	2456	2423	2515	2465	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.01	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.19	N	197140	500	65 억	326856	N	N	N	N
22	20250226	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-10	5	-0.40	3788395	1542	33.87	2460	2490	2450	3235	1745	2490	2456.81	2.51	-58	2523	2506	2473	2456	2423	2515	2465	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.01	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.19	N	197140	500	65 억	326856	N	N	N	N
23	20250226	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-10	5	-0.40	3489135	1421	31.21	2460	2490	2450	3235	1745	2490	2455.41	2.51	-54	2523	2506	2473	2456	2423	2515	2465	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.01	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.19	N	197140	500	65 억	326856	N	N	N	N
24	20250226	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-10	5	-0.40	518830	210	4.61	2460	2490	2460	3235	1745	2490	2470.62	2.51	-26	2523	2506	2473	2456	2423	2515	2465	65	745	500	1490	5	1	13013154	323	-7.21	0.54	12	0.00	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.19	N	197140	500	65 억	326856	N	N	N	N
25	20250226	091004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-5	5	-0.20	332380	135	2.97	2460	2485	2460	3235	1745	2490	2462.07	2.51	5	2523	2506	2473	2456	2423	2515	2465	65	745	500	1490	5	1	13013154	323	-7.22	0.54	12	0.00	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.19	N	197140	500	65 억	326856	N	N	N	N
26	20250225	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	5	2	0.20	11139655	4551	44.47	2450	2490	2440	3230	1740	2485	2447.74	2.51	-223	2531	2507	2471	2447	2411	2490	2430	65	745	500	1490	5	1	13013154	324	-7.24	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.72	2200	20241210	13.18	2615	-4.78	20250213	2255	10.42	20250102	6680	-62.72	20240313	2200	13.18	20241210	1.19	N	197140	500	65 억	327079	N	N	N	N
27	20250225	150951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-35	5	-1.41	10379700	4244	41.47	2450	2465	2440	3230	1740	2485	2445.74	2.51	-131	2531	2507	2471	2447	2411	2490	2430	65	745	500	1490	5	1	13013154	319	-7.12	0.54	12	0.03	-344.00	4576.00	6680	20240313	-63.32	2200	20241210	11.36	2615	-6.31	20250213	2255	8.65	20250102	6680	-63.32	20240313	2200	11.36	20241210	1.19	N	197140	500	65 억	327079	N	N	N	N
28	20250225	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-20	5	-0.80	9610460	3930	38.40	2450	2465	2440	3230	1740	2485	2445.41	2.51	-129	2531	2507	2471	2447	2411	2490	2430	65	745	500	1490	5	1	13013154	321	-7.17	0.54	12	0.03	-344.00	4576.00	6680	20240313	-63.10	2200	20241210	12.05	2615	-5.74	20250213	2255	9.31	20250102	6680	-63.10	20240313	2200	12.05	20241210	1.19	N	197140	500	65 억	327079	N	N	N	N
29	20250225	130955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-25	5	-1.01	9477390	3876	37.87	2450	2465	2440	3230	1740	2485	2445.15	2.51	-127	2531	2507	2471	2447	2411	2490	2430	65	745	500	1490	5	1	13013154	320	-7.15	0.54	12	0.03	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.19	N	197140	500	65 억	327079	N	N	N	N
30	20250225	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-25	5	-1.01	9228930	3775	36.88	2450	2465	2440	3230	1740	2485	2444.75	2.51	-49	2531	2507	2471	2447	2411	2490	2430	65	745	500	1490	5	1	13013154	320	-7.15	0.54	12	0.03	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.19	N	197140	500	65 억	327079	N	N	N	N
31	20250225	110950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-45	5	-1.81	8976080	3672	35.88	2450	2465	2440	3230	1740	2485	2444.47	2.51	-25	2531	2507	2471	2447	2411	2490	2430	65	745	500	1490	5	1	13013154	318	-7.09	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2615	-6.69	20250213	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.19	N	197140	500	65 억	327079	N	N	N	N
32	20250225	100948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-35	5	-1.41	7591280	3106	30.35	2450	2465	2440	3230	1740	2485	2444.07	2.51	-50	2531	2507	2471	2447	2411	2490	2430	65	745	500	1490	5	1	13013154	319	-7.12	0.54	12	0.02	-344.00	4576.00	6680	20240313	-63.32	2200	20241210	11.36	2615	-6.31	20250213	2255	8.65	20250102	6680	-63.32	20240313	2200	11.36	20241210	1.19	N	197140	500	65 억	327079	N	N	N	N
33	20250225	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-20	5	-0.80	1291245	529	5.17	2450	2465	2440	3230	1740	2485	2440.92	2.51	0	2531	2507	2471	2447	2411	2490	2430	65	745	500	1490	5	1	13013154	321	-7.17	0.54	12	0.00	-344.00	4576.00	6680	20240313	-63.10	2200	20241210	12.05	2615	-5.74	20250213	2255	9.31	20250102	6680	-63.10	20240313	2200	12.05	20241210	1.19	N	197140	500	65 억	327079	N	N	N	N
34	20250224	160943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	25103120	10235	149.00	2495	2495	2435	3240	1750	2495	2452.67	2.52	-234	2515	2505	2490	2480	2465	2510	2485	65	745	500	1490	5	1	13013154	323	-7.22	0.54	12	0.08	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.16	N	197140	500	65 억	327298	N	N	N	N
35	20250224	150942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-50	5	-2.00	19809415	8067	117.44	2495	2495	2440	3240	1750	2495	2455.61	2.52	-201	2515	2505	2490	2480	2465	2510	2485	65	745	500	1490	5	1	13013154	318	-7.11	0.53	12	0.06	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2615	-6.50	20250213	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.16	N	197140	500	65 억	327298	N	N	N	N
36	20250224	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-25	5	-1.00	13159890	5349	77.87	2495	2495	2440	3240	1750	2495	2460.25	2.52	-467	2515	2505	2490	2480	2465	2510	2485	65	745	500	1490	5	1	13013154	321	-7.18	0.54	12	0.04	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2615	-5.54	20250213	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.16	N	197140	500	65 억	327298	N	N	N	N
37	20250224	130943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-20	5	-0.80	10123800	4122	60.01	2495	2495	2440	3240	1750	2495	2456.04	2.52	-467	2515	2505	2490	2480	2465	2510	2485	65	745	500	1490	5	1	13013154	322	-7.19	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2615	-5.35	20250213	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.16	N	197140	500	65 억	327298	N	N	N	N
38	20250224	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	10034600	4086	59.48	2495	2495	2440	3240	1750	2495	2455.85	2.52	-451	2515	2505	2490	2480	2465	2510	2485	65	745	500	1490	5	1	13013154	323	-7.22	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.16	N	197140	500	65 억	327298	N	N	N	N
39	20250224	110938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-40	5	-1.60	8576220	3496	50.90	2495	2495	2440	3240	1750	2495	2453.15	2.52	-156	2515	2505	2490	2480	2465	2510	2485	65	745	500	1490	5	1	13013154	319	-7.14	0.54	12	0.03	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2615	-6.12	20250213	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.16	N	197140	500	65 억	327298	N	N	N	N
40	20250224	100938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-50	5	-2.00	6980525	2843	41.39	2495	2495	2440	3240	1750	2495	2455.34	2.52	-141	2515	2505	2490	2480	2465	2510	2485	65	745	500	1490	5	1	13013154	318	-7.11	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2615	-6.50	20250213	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.16	N	197140	500	65 억	327298	N	N	N	N
41	20250224	090945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-45	5	-1.80	1129090	454	6.61	2495	2495	2450	3240	1750	2495	2486.98	2.52	-372	2515	2505	2490	2480	2465	2510	2485	65	745	500	1490	5	1	13013154	319	-7.12	0.54	12	0.00	-344.00	4576.00	6680	20240313	-63.32	2200	20241210	11.36	2615	-6.31	20250213	2255	8.65	20250102	6680	-63.32	20240313	2200	11.36	20241210	1.16	N	197140	500	65 억	327298	N	N	N	N
42	20250221	160935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-35	5	-1.38	17047475	6869	62.20	2485	2500	2475	3285	1775	2530	2481.80	2.51	336	2576	2552	2516	2492	2456	2560	2500	65	755	500	1510	5	1	13013154	325	-7.25	0.55	12	0.05	-344.00	4576.00	6680	20240313	-62.65	2200	20241210	13.41	2615	-4.59	20250213	2255	10.64	20250102	6680	-62.65	20240313	2200	13.41	20241210	1.16	N	197140	500	65 억	326962	N	N	N	N
43	20250221	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-35	5	-1.38	16328905	6581	59.59	2485	2500	2475	3285	1775	2530	2481.22	2.51	492	2576	2552	2516	2492	2456	2560	2500	65	755	500	1510	5	1	13013154	325	-7.25	0.55	12	0.05	-344.00	4576.00	6680	20240313	-62.65	2200	20241210	13.41	2615	-4.59	20250213	2255	10.64	20250102	6680	-62.65	20240313	2200	13.41	20241210	1.16	N	197140	500	65 억	326962	N	N	N	N
44	20250221	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-45	5	-1.78	13676355	5516	49.95	2485	2495	2475	3285	1775	2530	2479.40	2.51	505	2576	2552	2516	2492	2456	2560	2500	65	755	500	1510	5	1	13013154	323	-7.22	0.54	12	0.04	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.16	N	197140	500	65 억	326962	N	N	N	N
45	20250221	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-55	5	-2.17	9817340	3959	35.85	2485	2495	2475	3285	1775	2530	2479.75	2.51	521	2576	2552	2516	2492	2456	2560	2500	65	755	500	1510	5	1	13013154	322	-7.19	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2615	-5.35	20250213	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.16	N	197140	500	65 억	326962	N	N	N	N
46	20250221	120938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-50	5	-1.98	6324120	2550	23.09	2485	2495	2475	3285	1775	2530	2480.05	2.51	440	2576	2552	2516	2492	2456	2560	2500	65	755	500	1510	5	1	13013154	323	-7.21	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.16	N	197140	500	65 억	326962	N	N	N	N
47	20250221	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-45	5	-1.78	5416060	2184	19.78	2485	2495	2475	3285	1775	2530	2479.88	2.51	440	2576	2552	2516	2492	2456	2560	2500	65	755	500	1510	5	1	13013154	323	-7.22	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.16	N	197140	500	65 억	326962	N	N	N	N
48	20250221	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-45	5	-1.78	5269440	2125	19.24	2485	2495	2475	3285	1775	2530	2479.74	2.51	447	2576	2552	2516	2492	2456	2560	2500	65	755	500	1510	5	1	13013154	323	-7.22	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.16	N	197140	500	65 억	326962	N	N	N	N
49	20250221	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-45	5	-1.78	653555	263	2.38	2485	2485	2485	3285	1775	2530	2485.00	2.51	263	2576	2552	2516	2492	2456	2560	2500	65	755	500	1510	5	1	13013154	323	-7.22	0.54	12	0.00	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2615	-4.97	20250213	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.16	N	197140	500	65 억	326962	N	N	N	N
50	20250220	160932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-20	5	-0.78	27656445	11043	73.89	2530	2540	2480	3315	1785	2550	2504.43	2.51	-84	2646	2597	2521	2472	2396	2622	2497	65	765	500	1530	5	1	13013154	329	-7.35	0.55	12	0.08	-344.00	4576.00	6680	20240313	-62.13	2200	20241210	15.00	2615	-3.25	20250213	2255	12.20	20250102	6680	-62.13	20240313	2200	15.00	20241210	1.13	N	197140	500	65 억	327038	N	N	N	N
51	20250220	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-45	5	-1.76	22319140	8930	59.75	2530	2540	2480	3315	1785	2550	2499.34	2.51	96	2646	2597	2521	2472	2396	2622	2497	65	765	500	1530	5	1	13013154	326	-7.28	0.55	12	0.07	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2615	-4.21	20250213	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.13	N	197140	500	65 억	327038	N	N	N	N
52	20250220	140935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-55	5	-2.16	18688445	7476	50.02	2530	2540	2480	3315	1785	2550	2499.79	2.51	114	2646	2597	2521	2472	2396	2622	2497	65	765	500	1530	5	1	13013154	325	-7.25	0.55	12	0.06	-344.00	4576.00	6680	20240313	-62.65	2200	20241210	13.41	2615	-4.59	20250213	2255	10.64	20250102	6680	-62.65	20240313	2200	13.41	20241210	1.13	N	197140	500	65 억	327038	N	N	N	N
53	20250220	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-70	5	-2.75	18262050	7305	48.88	2530	2540	2480	3315	1785	2550	2499.94	2.51	114	2646	2597	2521	2472	2396	2622	2497	65	765	500	1530	5	1	13013154	323	-7.21	0.54	12	0.06	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2615	-5.16	20250213	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.13	N	197140	500	65 억	327038	N	N	N	N
54	20250220	120934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-45	5	-1.76	18009085	7203	48.20	2530	2540	2480	3315	1785	2550	2500.22	2.51	114	2646	2597	2521	2472	2396	2622	2497	65	765	500	1530	5	1	13013154	326	-7.28	0.55	12	0.06	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2615	-4.21	20250213	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.13	N	197140	500	65 억	327038	N	N	N	N
55	20250220	110933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-45	5	-1.76	3585735	1428	9.56	2530	2540	2505	3315	1785	2550	2511.02	2.51	229	2646	2597	2521	2472	2396	2622	2497	65	765	500	1530	5	1	13013154	326	-7.28	0.55	12	0.01	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2615	-4.21	20250213	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.13	N	197140	500	65 억	327038	N	N	N	N
56	20250220	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-45	5	-1.76	3482995	1387	9.28	2530	2540	2505	3315	1785	2550	2511.17	2.51	230	2646	2597	2521	2472	2396	2622	2497	65	765	500	1530	5	1	13013154	326	-7.28	0.55	12	0.01	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2615	-4.21	20250213	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.13	N	197140	500	65 억	327038	N	N	N	N
57	20250220	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	2.51	0	2646	2597	2521	2472	2396	2622	2497	65	765	500	1530	5	1	13013154	332	-7.41	0.56	12	0.00	-344.00	4576.00	6680	20240313	-61.83	2200	20241210	15.91	2615	-2.49	20250213	2255	13.08	20250102	6680	-61.83	20240313	2200	15.91	20241210	1.13	N	197140	500	65 억	327038	N	N	N	N
58	20250219	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	80	2	3.24	37356385	14945	76.55	2445	2570	2445	3210	1730	2470	2499.57	2.51	-7	2510	2490	2455	2435	2400	2497	2442	65	740	500	1480	5	1	13013154	332	-7.41	0.56	12	0.11	-344.00	4576.00	6680	20240313	-61.83	2200	20241210	15.91	2615	-2.49	20250213	2255	13.08	20250102	6680	-61.83	20240313	2200	15.91	20241210	1.12	N	197140	500	65 억	327022	N	N	N	N
59	20250219	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	95	2	3.85	35036255	14038	71.90	2445	2565	2445	3210	1730	2470	2495.82	2.51	33	2510	2490	2455	2435	2400	2497	2442	65	740	500	1480	5	1	13013154	334	-7.46	0.56	12	0.11	-344.00	4576.00	6680	20240313	-61.60	2200	20241210	16.59	2615	-1.91	20250213	2255	13.75	20250102	6680	-61.60	20240313	2200	16.59	20241210	1.12	N	197140	500	65 억	327022	N	N	N	N
60	20250219	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	0	3	0.00	9845215	3991	20.44	2445	2470	2445	3210	1730	2470	2466.85	2.51	-73	2510	2490	2455	2435	2400	2497	2442	65	740	500	1480	5	1	13013154	321	-7.18	0.54	12	0.03	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2615	-5.54	20250213	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.12	N	197140	500	65 억	327022	N	N	N	N
61	20250219	130930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	7553320	3059	15.67	2445	2470	2445	3210	1730	2470	2469.21	2.51	-76	2510	2490	2455	2435	2400	2497	2442	65	740	500	1480	5	1	13013154	321	-7.17	0.54	12	0.02	-344.00	4576.00	6680	20240313	-63.10	2200	20241210	12.05	2615	-5.74	20250213	2255	9.31	20250102	6680	-63.10	20240313	2200	12.05	20241210	1.12	N	197140	500	65 억	327022	N	N	N	N
62	20250219	120928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	7476900	3028	15.51	2445	2470	2445	3210	1730	2470	2469.25	2.51	-79	2510	2490	2455	2435	2400	2497	2442	65	740	500	1480	5	1	13013154	321	-7.17	0.54	12	0.02	-344.00	4576.00	6680	20240313	-63.10	2200	20241210	12.05	2615	-5.74	20250213	2255	9.31	20250102	6680	-63.10	20240313	2200	12.05	20241210	1.12	N	197140	500	65 억	327022	N	N	N	N
63	20250219	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	7107155	2878	14.74	2445	2470	2445	3210	1730	2470	2469.48	2.51	-79	2510	2490	2455	2435	2400	2497	2442	65	740	500	1480	5	1	13013154	321	-7.17	0.54	12	0.02	-344.00	4576.00	6680	20240313	-63.10	2200	20241210	12.05	2615	-5.74	20250213	2255	9.31	20250102	6680	-63.10	20240313	2200	12.05	20241210	1.12	N	197140	500	65 억	327022	N	N	N	N
64	20250219	100931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-20	5	-0.81	6883230	2787	14.27	2445	2470	2445	3210	1730	2470	2469.76	2.51	-23	2510	2490	2455	2435	2400	2497	2442	65	740	500	1480	5	1	13013154	319	-7.12	0.54	12	0.02	-344.00	4576.00	6680	20240313	-63.32	2200	20241210	11.36	2615	-6.31	20250213	2255	8.65	20250102	6680	-63.32	20240313	2200	11.36	20241210	1.12	N	197140	500	65 억	327022	N	N	N	N
65	20250219	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	0	3	0.00	1741225	705	3.61	2445	2470	2445	3210	1730	2470	2469.82	2.51	-23	2510	2490	2455	2435	2400	2497	2442	65	740	500	1480	5	1	13013154	321	-7.18	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2615	-5.54	20250213	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.12	N	197140	500	65 억	327022	N	N	N	N
66	20250218	160927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-5	5	-0.20	47486800	19514	133.98	2470	2475	2420	3215	1735	2475	2433.10	2.52	-904	2568	2521	2498	2451	2428	2510	2440	65	740	500	1480	5	1	13013154	321	-7.18	0.54	12	0.15	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2615	-5.54	20250213	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.09	N	197140	500	65 억	327926	N	N	N	N
67	20250218	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-15	5	-0.61	42715660	17582	120.71	2470	2475	2420	3215	1735	2475	2429.51	2.52	-602	2568	2521	2498	2451	2428	2510	2440	65	740	500	1480	5	1	13013154	320	-7.15	0.54	12	0.14	-344.00	4576.00	6680	20240313	-63.17	2200	20241210	11.82	2615	-5.93	20250213	2255	9.09	20250102	6680	-63.17	20240313	2200	11.82	20241210	1.09	N	197140	500	65 억	327926	N	N	N	N
68	20250218	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-40	5	-1.62	40300945	16591	113.91	2470	2475	2420	3215	1735	2475	2429.08	2.52	-598	2568	2521	2498	2451	2428	2510	2440	65	740	500	1480	5	1	13013154	317	-7.08	0.53	12	0.13	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.09	N	197140	500	65 억	327926	N	N	N	N
69	20250218	130926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-40	5	-1.62	35487185	14609	100.30	2470	2475	2420	3215	1735	2475	2429.13	2.52	-598	2568	2521	2498	2451	2428	2510	2440	65	740	500	1480	5	1	13013154	317	-7.08	0.53	12	0.11	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.09	N	197140	500	65 억	327926	N	N	N	N
70	20250218	120928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-40	5	-1.62	32847800	13525	92.86	2470	2475	2420	3215	1735	2475	2428.67	2.52	-598	2568	2521	2498	2451	2428	2510	2440	65	740	500	1480	5	1	13013154	317	-7.08	0.53	12	0.10	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2615	-6.88	20250213	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.09	N	197140	500	65 억	327926	N	N	N	N
71	20250218	110926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-45	5	-1.82	27377065	11271	77.38	2470	2475	2420	3215	1735	2475	2428.98	2.52	-598	2568	2521	2498	2451	2428	2510	2440	65	740	500	1480	5	1	13013154	316	-7.06	0.53	12	0.09	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2615	-7.07	20250213	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.09	N	197140	500	65 억	327926	N	N	N	N
72	20250218	100926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-55	5	-2.22	23399975	9630	66.12	2470	2475	2420	3215	1735	2475	2429.90	2.52	-540	2568	2521	2498	2451	2428	2510	2440	65	740	500	1480	5	1	13013154	315	-7.03	0.53	12	0.07	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2615	-7.46	20250213	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.09	N	197140	500	65 억	327926	N	N	N	N
73	20250218	090929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	0	3	0.00	1303755	528	3.63	2470	2475	2435	3215	1735	2475	2469.23	2.52	-501	2568	2521	2498	2451	2428	2510	2440	65	740	500	1480	5	1	13013154	322	-7.19	0.54	12	0.00	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2615	-5.35	20250213	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.09	N	197140	500	65 억	327926	N	N	N	N
74	20250217	160926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-70	5	-2.75	36304480	14565	98.17	2515	2545	2475	3305	1785	2545	2492.58	2.52	528	2605	2575	2555	2525	2505	2565	2515	65	760	500	1520	5	1	13013154	322	-7.19	0.54	12	0.11	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2615	-5.35	20250213	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.08	N	197140	500	65 억	327402	N	N	N	N
75	20250217	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-50	5	-1.96	29596140	11855	79.91	2515	2545	2480	3305	1785	2545	2496.51	2.52	957	2605	2575	2555	2525	2505	2565	2515	65	760	500	1520	5	1	13013154	325	-7.25	0.55	12	0.09	-344.00	4576.00	6680	20240313	-62.65	2200	20241210	13.41	2615	-4.59	20250213	2255	10.64	20250102	6680	-62.65	20240313	2200	13.41	20241210	1.08	N	197140	500	65 억	327402	N	N	N	N
76	20250217	140923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-45	5	-1.77	19604730	7836	52.82	2515	2545	2485	3305	1785	2545	2501.88	2.52	684	2605	2575	2555	2525	2505	2565	2515	65	760	500	1520	5	1	13013154	325	-7.27	0.55	12	0.06	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2615	-4.40	20250213	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.08	N	197140	500	65 억	327402	N	N	N	N
77	20250217	130927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-45	5	-1.77	8890575	3536	23.83	2515	2545	2495	3305	1785	2545	2514.30	2.52	684	2605	2575	2555	2525	2505	2565	2515	65	760	500	1520	5	1	13013154	325	-7.27	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2615	-4.40	20250213	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.08	N	197140	500	65 억	327402	N	N	N	N
78	20250217	120927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-35	5	-1.38	6879665	2732	18.41	2515	2545	2495	3305	1785	2545	2518.18	2.52	612	2605	2575	2555	2525	2505	2565	2515	65	760	500	1520	5	1	13013154	327	-7.30	0.55	12	0.02	-344.00	4576.00	6680	20240313	-62.43	2200	20241210	14.09	2615	-4.02	20250213	2255	11.31	20250102	6680	-62.43	20240313	2200	14.09	20241210	1.08	N	197140	500	65 억	327402	N	N	N	N
79	20250217	110925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-35	5	-1.38	4587100	1818	12.25	2515	2545	2495	3305	1785	2545	2523.16	2.52	612	2605	2575	2555	2525	2505	2565	2515	65	760	500	1520	5	1	13013154	327	-7.30	0.55	12	0.01	-344.00	4576.00	6680	20240313	-62.43	2200	20241210	14.09	2615	-4.02	20250213	2255	11.31	20250102	6680	-62.43	20240313	2200	14.09	20241210	1.08	N	197140	500	65 억	327402	N	N	N	N
80	20250217	100923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-25	5	-0.98	4259550	1687	11.37	2515	2545	2495	3305	1785	2545	2524.93	2.52	506	2605	2575	2555	2525	2505	2565	2515	65	760	500	1520	5	1	13013154	328	-7.33	0.55	12	0.01	-344.00	4576.00	6680	20240313	-62.28	2200	20241210	14.55	2615	-3.63	20250213	2255	11.75	20250102	6680	-62.28	20240313	2200	14.55	20241210	1.08	N	197140	500	65 억	327402	N	N	N	N
81	20250217	090925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-30	5	-1.18	1348040	536	3.61	2515	2515	2515	3305	1785	2545	2515.00	2.52	404	2605	2575	2555	2525	2505	2565	2515	65	760	500	1520	5	1	13013154	327	-7.31	0.55	12	0.00	-344.00	4576.00	6680	20240313	-62.35	2200	20241210	14.32	2615	-3.82	20250213	2255	11.53	20250102	6680	-62.35	20240313	2200	14.32	20241210	1.08	N	197140	500	65 억	327402	N	N	N	N
82	20250214	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-40	5	-1.55	37604335	14756	76.57	2585	2585	2535	3360	1810	2585	2548.41	2.52	-182	2711	2647	2551	2487	2391	2680	2520	65	775	500	1550	5	1	13013154	331	-7.40	0.56	12	0.11	-344.00	4576.00	6680	20240313	-61.90	2200	20241210	15.68	2615	-2.68	20250213	2255	12.86	20250102	6680	-61.90	20240313	2200	15.68	20241210	1.07	N	197140	500	65 억	327552	N	N	N	N
83	20250214	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-40	5	-1.55	35124690	13780	71.51	2585	2585	2535	3360	1810	2585	2548.96	2.52	170	2711	2647	2551	2487	2391	2680	2520	65	775	500	1550	5	1	13013154	331	-7.40	0.56	12	0.11	-344.00	4576.00	6680	20240313	-61.90	2200	20241210	15.68	2615	-2.68	20250213	2255	12.86	20250102	6680	-61.90	20240313	2200	15.68	20241210	1.07	N	197140	500	65 억	327552	N	N	N	N
84	20250214	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-45	5	-1.74	26300715	10306	53.48	2585	2585	2535	3360	1810	2585	2551.98	2.52	1600	2711	2647	2551	2487	2391	2680	2520	65	775	500	1550	5	1	13013154	331	-7.38	0.56	12	0.08	-344.00	4576.00	6680	20240313	-61.98	2200	20241210	15.45	2615	-2.87	20250213	2255	12.64	20250102	6680	-61.98	20240313	2200	15.45	20241210	1.07	N	197140	500	65 억	327552	N	N	N	N
85	20250214	130922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-20	5	-0.77	22084270	8647	44.87	2585	2585	2545	3360	1810	2585	2553.98	2.52	1484	2711	2647	2551	2487	2391	2680	2520	65	775	500	1550	5	1	13013154	334	-7.46	0.56	12	0.07	-344.00	4576.00	6680	20240313	-61.60	2200	20241210	16.59	2615	-1.91	20250213	2255	13.75	20250102	6680	-61.60	20240313	2200	16.59	20241210	1.07	N	197140	500	65 억	327552	N	N	N	N
86	20250214	120919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-15	5	-0.58	14072740	5505	28.57	2585	2585	2545	3360	1810	2585	2556.36	2.52	1311	2711	2647	2551	2487	2391	2680	2520	65	775	500	1550	5	1	13013154	334	-7.47	0.56	12	0.04	-344.00	4576.00	6680	20240313	-61.53	2200	20241210	16.82	2615	-1.72	20250213	2255	13.97	20250102	6680	-61.53	20240313	2200	16.82	20241210	1.07	N	197140	500	65 억	327552	N	N	N	N
87	20250214	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-15	5	-0.58	8220405	3216	16.69	2585	2585	2545	3360	1810	2585	2556.10	2.52	1287	2711	2647	2551	2487	2391	2680	2520	65	775	500	1550	5	1	13013154	334	-7.47	0.56	12	0.02	-344.00	4576.00	6680	20240313	-61.53	2200	20241210	16.82	2615	-1.72	20250213	2255	13.97	20250102	6680	-61.53	20240313	2200	16.82	20241210	1.07	N	197140	500	65 억	327552	N	N	N	N
88	20250214	100917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-15	5	-0.58	2033770	789	4.09	2585	2585	2560	3360	1810	2585	2577.66	2.52	-110	2711	2647	2551	2487	2391	2680	2520	65	775	500	1550	5	1	13013154	334	-7.47	0.56	12	0.01	-344.00	4576.00	6680	20240313	-61.53	2200	20241210	16.82	2615	-1.72	20250213	2255	13.97	20250102	6680	-61.53	20240313	2200	16.82	20241210	1.07	N	197140	500	65 억	327552	N	N	N	N
89	20250214	090921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-25	5	-0.97	198425	77	0.40	2585	2585	2560	3360	1810	2585	2576.95	2.52	-7	2711	2647	2551	2487	2391	2680	2520	65	775	500	1550	5	1	13013154	333	-7.44	0.56	12	0.00	-344.00	4576.00	6680	20240313	-61.68	2200	20241210	16.36	2615	-2.10	20250213	2255	13.53	20250102	6680	-61.68	20240313	2200	16.36	20241210	1.07	N	197140	500	65 억	327552	N	N	N	N
90	20250213	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	85	2	3.40	48207430	19261	331.51	2490	2615	2455	3250	1750	2500	2502.85	2.52	-54	2540	2520	2490	2470	2440	2505	2455	65	750	500	1500	5	1	13013154	336	-7.51	0.56	12	0.15	-344.00	4576.00	6680	20240313	-61.30	2200	20241210	17.50	2615	-1.15	20250213	2255	14.63	20250102	6680	-61.30	20240313	2200	17.50	20241210	1.07	N	197140	500	65 억	327606	N	N	N	N
91	20250213	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	40	2	1.60	42266325	16948	291.70	2490	2615	2455	3250	1750	2500	2493.88	2.52	21	2540	2520	2490	2470	2440	2505	2455	65	750	500	1500	5	1	13013154	331	-7.38	0.56	12	0.13	-344.00	4576.00	6680	20240313	-61.98	2200	20241210	15.45	2615	-2.87	20250213	2255	12.64	20250102	6680	-61.98	20240313	2200	15.45	20241210	1.07	N	197140	500	65 억	327606	N	N	N	N
92	20250213	140910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	5	2	0.20	34718600	13982	240.65	2490	2615	2455	3250	1750	2500	2483.09	2.52	4	2540	2520	2490	2470	2440	2505	2455	65	750	500	1500	5	1	13013154	326	-7.28	0.55	12	0.11	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2615	-4.21	20250213	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.07	N	197140	500	65 억	327606	N	N	N	N
93	20250213	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-25	5	-1.00	31346535	12632	217.42	2490	2615	2455	3250	1750	2500	2481.52	2.52	64	2540	2520	2490	2470	2440	2505	2455	65	750	500	1500	5	1	13013154	322	-7.19	0.54	12	0.10	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2615	-5.35	20250213	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.07	N	197140	500	65 억	327606	N	N	N	N
94	20250213	120910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	5	2	0.20	16221210	6493	111.76	2490	2615	2455	3250	1750	2500	2498.26	2.52	-26	2540	2520	2490	2470	2440	2505	2455	65	750	500	1500	5	1	13013154	326	-7.28	0.55	12	0.05	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2615	-4.21	20250213	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.07	N	197140	500	65 억	327606	N	N	N	N
95	20250213	110910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	0	3	0.00	9297490	3760	64.72	2490	2510	2455	3250	1750	2500	2472.74	2.52	-18	2540	2520	2490	2470	2440	2505	2455	65	750	500	1500	5	1	13013154	325	-7.27	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2575	-2.91	20250116	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.07	N	197140	500	65 억	327606	N	N	N	N
96	20250213	100910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	5	2	0.20	9039865	3656	62.93	2490	2510	2455	3250	1750	2500	2472.61	2.52	-16	2540	2520	2490	2470	2440	2505	2455	65	750	500	1500	5	1	13013154	326	-7.28	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2575	-2.72	20250116	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.07	N	197140	500	65 억	327606	N	N	N	N
97	20250213	090906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-15	5	-0.60	5557110	2259	38.88	2490	2490	2455	3250	1750	2500	2459.99	2.52	-3	2540	2520	2490	2470	2440	2505	2455	65	750	500	1500	5	1	13013154	323	-7.22	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.80	2200	20241210	12.95	2575	-3.50	20250116	2255	10.20	20250102	6680	-62.80	20240313	2200	12.95	20241210	1.07	N	197140	500	65 억	327606	N	N	N	N
98	20250212	160904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-5	5	-0.20	14408305	5810	141.40	2505	2510	2460	3255	1755	2505	2479.91	2.52	-268	2541	2522	2496	2477	2451	2510	2465	65	750	500	1500	5	1	13013154	325	-7.27	0.55	12	0.04	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2575	-2.91	20250116	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.08	N	197140	500	65 억	327868	N	N	N	N
99	20250212	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-30	5	-1.20	13538960	5459	132.85	2505	2510	2460	3255	1755	2505	2480.12	2.52	-177	2541	2522	2496	2477	2451	2510	2465	65	750	500	1500	5	1	13013154	322	-7.19	0.54	12	0.04	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2575	-3.88	20250116	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.08	N	197140	500	65 억	327868	N	N	N	N
100	20250212	140904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-35	5	-1.40	12470430	5026	122.32	2505	2510	2460	3255	1755	2505	2481.18	2.52	-154	2541	2522	2496	2477	2451	2510	2465	65	750	500	1500	5	1	13013154	321	-7.18	0.54	12	0.04	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2575	-4.08	20250116	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.08	N	197140	500	65 억	327868	N	N	N	N
101	20250212	130906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-25	5	-1.00	11722020	4723	114.94	2505	2510	2460	3255	1755	2505	2481.90	2.52	-154	2541	2522	2496	2477	2451	2510	2465	65	750	500	1500	5	1	13013154	323	-7.21	0.54	12	0.04	-344.00	4576.00	6680	20240313	-62.87	2200	20241210	12.73	2575	-3.69	20250116	2255	9.98	20250102	6680	-62.87	20240313	2200	12.73	20241210	1.08	N	197140	500	65 억	327868	N	N	N	N
102	20250212	120902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-15	5	-0.60	6219070	2491	60.62	2505	2510	2470	3255	1755	2505	2496.62	2.52	-266	2541	2522	2496	2477	2451	2510	2465	65	750	500	1500	5	1	13013154	324	-7.24	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.72	2200	20241210	13.18	2575	-3.30	20250116	2255	10.42	20250102	6680	-62.72	20240313	2200	13.18	20241210	1.08	N	197140	500	65 억	327868	N	N	N	N
103	20250212	110901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-15	5	-0.60	5915290	2369	57.65	2505	2510	2470	3255	1755	2505	2496.96	2.52	-266	2541	2522	2496	2477	2451	2510	2465	65	750	500	1500	5	1	13013154	324	-7.24	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.72	2200	20241210	13.18	2575	-3.30	20250116	2255	10.42	20250102	6680	-62.72	20240313	2200	13.18	20241210	1.08	N	197140	500	65 억	327868	N	N	N	N
104	20250212	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	0	3	0.00	4578180	1829	44.51	2505	2510	2470	3255	1755	2505	2503.11	2.52	-206	2541	2522	2496	2477	2451	2510	2465	65	750	500	1500	5	1	13013154	326	-7.28	0.55	12	0.01	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2575	-2.72	20250116	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.08	N	197140	500	65 억	327868	N	N	N	N
105	20250212	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-10	5	-0.40	4025485	1607	39.11	2505	2510	2495	3255	1755	2505	2504.97	2.52	-200	2541	2522	2496	2477	2451	2510	2465	65	750	500	1500	5	1	13013154	325	-7.25	0.55	12	0.01	-344.00	4576.00	6680	20240313	-62.65	2200	20241210	13.41	2575	-3.11	20250116	2255	10.64	20250102	6680	-62.65	20240313	2200	13.41	20241210	1.08	N	197140	500	65 억	327868	N	N	N	N
106	20250211	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-10	5	-0.40	10203180	4108	39.38	2515	2515	2470	3265	1765	2515	2483.70	2.52	-51	2571	2542	2491	2462	2411	2557	2477	65	750	500	1500	5	1	13013154	326	-7.28	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2575	-2.72	20250116	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.08	N	197140	500	65 억	327909	N	N	N	N
107	20250211	150905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-25	5	-0.99	9471950	3816	36.58	2515	2515	2470	3265	1765	2515	2482.17	2.52	76	2571	2542	2491	2462	2411	2557	2477	65	750	500	1500	5	1	13013154	324	-7.24	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.72	2200	20241210	13.18	2575	-3.30	20250116	2255	10.42	20250102	6680	-62.72	20240313	2200	13.18	20241210	1.08	N	197140	500	65 억	327909	N	N	N	N
108	20250211	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-15	5	-0.60	8359630	3368	32.28	2515	2515	2470	3265	1765	2515	2482.08	2.52	37	2571	2542	2491	2462	2411	2557	2477	65	750	500	1500	5	1	13013154	325	-7.27	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2575	-2.91	20250116	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.08	N	197140	500	65 억	327909	N	N	N	N
109	20250211	130905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-15	5	-0.60	8349645	3364	32.24	2515	2515	2470	3265	1765	2515	2482.06	2.52	37	2571	2542	2491	2462	2411	2557	2477	65	750	500	1500	5	1	13013154	325	-7.27	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2575	-2.91	20250116	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.08	N	197140	500	65 억	327909	N	N	N	N
110	20250211	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-20	5	-0.80	6941680	2797	26.81	2515	2515	2470	3265	1765	2515	2481.83	2.52	81	2571	2542	2491	2462	2411	2557	2477	65	750	500	1500	5	1	13013154	325	-7.25	0.55	12	0.02	-344.00	4576.00	6680	20240313	-62.65	2200	20241210	13.41	2575	-3.11	20250116	2255	10.64	20250102	6680	-62.65	20240313	2200	13.41	20241210	1.08	N	197140	500	65 억	327909	N	N	N	N
111	20250211	110905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-25	5	-0.99	5659055	2280	21.85	2515	2515	2470	3265	1765	2515	2482.04	2.52	73	2571	2542	2491	2462	2411	2557	2477	65	750	500	1500	5	1	13013154	324	-7.24	0.54	12	0.02	-344.00	4576.00	6680	20240313	-62.72	2200	20241210	13.18	2575	-3.30	20250116	2255	10.42	20250102	6680	-62.72	20240313	2200	13.18	20241210	1.08	N	197140	500	65 억	327909	N	N	N	N
112	20250211	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	0	3	0.00	5335235	2150	20.61	2515	2515	2470	3265	1765	2515	2481.50	2.52	-13	2571	2542	2491	2462	2411	2557	2477	65	750	500	1500	5	1	13013154	327	-7.31	0.55	12	0.02	-344.00	4576.00	6680	20240313	-62.35	2200	20241210	14.32	2575	-2.33	20250116	2255	11.53	20250102	6680	-62.35	20240313	2200	14.32	20241210	1.08	N	197140	500	65 억	327909	N	N	N	N
113	20250211	090909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	0	3	0.00	943125	375	3.59	2515	2515	2515	3265	1765	2515	2515.00	2.52	-13	2571	2542	2491	2462	2411	2557	2477	65	750	500	1500	5	1	13013154	327	-7.31	0.55	12	0.00	-344.00	4576.00	6680	20240313	-62.35	2200	20241210	14.32	2575	-2.33	20250116	2255	11.53	20250102	6680	-62.35	20240313	2200	14.32	20241210	1.08	N	197140	500	65 억	327909	N	N	N	N
114	20250210	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	15	2	0.60	25859380	10433	66.85	2500	2520	2440	3250	1750	2500	2478.61	2.52	-331	2580	2540	2505	2465	2430	2522	2447	65	750	500	1500	5	1	13013154	327	-7.31	0.55	12	0.08	-344.00	4576.00	6680	20240313	-62.35	2200	20241210	14.32	2575	-2.33	20250116	2255	11.53	20250102	6680	-62.35	20240313	2200	14.32	20241210	1.08	N	197140	500	65 억	328262	N	N	N	N
115	20250210	150859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	10	2	0.40	24697190	9966	63.86	2500	2520	2440	3250	1750	2500	2478.14	2.52	-319	2580	2540	2505	2465	2430	2522	2447	65	750	500	1500	5	1	13013154	327	-7.30	0.55	12	0.08	-344.00	4576.00	6680	20240313	-62.43	2200	20241210	14.09	2575	-2.52	20250116	2255	11.31	20250102	6680	-62.43	20240313	2200	14.09	20241210	1.08	N	197140	500	65 억	328262	N	N	N	N
116	20250210	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-5	5	-0.20	23172510	9352	59.93	2500	2520	2440	3250	1750	2500	2477.81	2.52	-218	2580	2540	2505	2465	2430	2522	2447	65	750	500	1500	5	1	13013154	325	-7.25	0.55	12	0.07	-344.00	4576.00	6680	20240313	-62.65	2200	20241210	13.41	2575	-3.11	20250116	2255	10.64	20250102	6680	-62.65	20240313	2200	13.41	20241210	1.08	N	197140	500	65 억	328262	N	N	N	N
117	20250210	130901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	15	2	0.60	21305670	8599	55.10	2500	2515	2440	3250	1750	2500	2477.69	2.52	-379	2580	2540	2505	2465	2430	2522	2447	65	750	500	1500	5	1	13013154	327	-7.31	0.55	12	0.07	-344.00	4576.00	6680	20240313	-62.35	2200	20241210	14.32	2575	-2.33	20250116	2255	11.53	20250102	6680	-62.35	20240313	2200	14.32	20241210	1.08	N	197140	500	65 억	328262	N	N	N	N
118	20250210	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	10	2	0.40	21104470	8519	54.59	2500	2510	2440	3250	1750	2500	2477.34	2.52	-329	2580	2540	2505	2465	2430	2522	2447	65	750	500	1500	5	1	13013154	327	-7.30	0.55	12	0.07	-344.00	4576.00	6680	20240313	-62.43	2200	20241210	14.09	2575	-2.52	20250116	2255	11.31	20250102	6680	-62.43	20240313	2200	14.09	20241210	1.08	N	197140	500	65 억	328262	N	N	N	N
119	20250210	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-5	5	-0.20	10074760	4066	26.05	2500	2510	2440	3250	1750	2500	2477.81	2.52	-464	2580	2540	2505	2465	2430	2522	2447	65	750	500	1500	5	1	13013154	325	-7.25	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.65	2200	20241210	13.41	2575	-3.11	20250116	2255	10.64	20250102	6680	-62.65	20240313	2200	13.41	20241210	1.08	N	197140	500	65 억	328262	N	N	N	N
120	20250210	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	5	2	0.20	7904190	3188	20.43	2500	2510	2440	3250	1750	2500	2479.36	2.52	-438	2580	2540	2505	2465	2430	2522	2447	65	750	500	1500	5	1	13013154	326	-7.28	0.55	12	0.02	-344.00	4576.00	6680	20240313	-62.50	2200	20241210	13.86	2575	-2.72	20250116	2255	11.09	20250102	6680	-62.50	20240313	2200	13.86	20241210	1.08	N	197140	500	65 억	328262	N	N	N	N
121	20250210	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-60	5	-2.40	4680440	1898	12.16	2500	2500	2440	3250	1750	2500	2465.99	2.52	627	2580	2540	2505	2465	2430	2522	2447	65	750	500	1500	5	1	13013154	318	-7.09	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2575	-5.24	20250116	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.08	N	197140	500	65 억	328262	N	N	N	N
122	20250207	160844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-45	5	-1.77	39014755	15606	215.94	2545	2545	2470	3305	1785	2545	2499.98	2.53	-1214	2575	2560	2540	2525	2505	2567	2532	65	760	500	1520	5	1	13013154	325	-7.27	0.55	12	0.12	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2575	-2.91	20250116	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.06	N	197140	500	65 억	329476	N	N	N	N
123	20250207	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-70	5	-2.75	30287995	12122	167.73	2545	2545	2470	3305	1785	2545	2498.60	2.53	243	2575	2560	2540	2525	2505	2567	2532	65	760	500	1520	5	1	13013154	322	-7.19	0.54	12	0.09	-344.00	4576.00	6680	20240313	-62.95	2200	20241210	12.50	2575	-3.88	20250116	2255	9.76	20250102	6680	-62.95	20240313	2200	12.50	20241210	1.06	N	197140	500	65 억	329476	N	N	N	N
124	20250207	140845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-45	5	-1.77	12855290	5105	70.64	2545	2545	2500	3305	1785	2545	2518.18	2.53	-52	2575	2560	2540	2525	2505	2567	2532	65	760	500	1520	5	1	13013154	325	-7.27	0.55	12	0.04	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2575	-2.91	20250116	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.06	N	197140	500	65 억	329476	N	N	N	N
125	20250207	130842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-15	5	-0.59	9218895	3654	50.56	2545	2545	2510	3305	1785	2545	2522.96	2.53	-112	2575	2560	2540	2525	2505	2567	2532	65	760	500	1520	5	1	13013154	329	-7.35	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.13	2200	20241210	15.00	2575	-1.75	20250116	2255	12.20	20250102	6680	-62.13	20240313	2200	15.00	20241210	1.06	N	197140	500	65 억	329476	N	N	N	N
126	20250207	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-30	5	-1.18	9198655	3646	50.45	2545	2545	2510	3305	1785	2545	2522.94	2.53	-112	2575	2560	2540	2525	2505	2567	2532	65	760	500	1520	5	1	13013154	327	-7.31	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.35	2200	20241210	14.32	2575	-2.33	20250116	2255	11.53	20250102	6680	-62.35	20240313	2200	14.32	20241210	1.06	N	197140	500	65 억	329476	N	N	N	N
127	20250207	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	8840430	3504	48.48	2545	2545	2510	3305	1785	2545	2522.95	2.53	-102	2575	2560	2540	2525	2505	2567	2532	65	760	500	1520	5	1	13013154	330	-7.37	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.05	2200	20241210	15.23	2575	-1.55	20250116	2255	12.42	20250102	6680	-62.05	20240313	2200	15.23	20241210	1.06	N	197140	500	65 억	329476	N	N	N	N
128	20250207	100843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	0	3	0.00	3447110	1362	18.85	2545	2545	2520	3305	1785	2545	2530.92	2.53	2	2575	2560	2540	2525	2505	2567	2532	65	760	500	1520	5	1	13013154	331	-7.40	0.56	12	0.01	-344.00	4576.00	6680	20240313	-61.90	2200	20241210	15.68	2575	-1.17	20250116	2255	12.86	20250102	6680	-61.90	20240313	2200	15.68	20241210	1.06	N	197140	500	65 억	329476	N	N	N	N
129	20250207	090849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	2493395	987	13.66	2545	2545	2520	3305	1785	2545	2526.24	2.53	0	2575	2560	2540	2525	2505	2567	2532	65	760	500	1520	5	1	13013154	330	-7.37	0.55	12	0.01	-344.00	4576.00	6680	20240313	-62.05	2200	20241210	15.23	2575	-1.55	20250116	2255	12.42	20250102	6680	-62.05	20240313	2200	15.23	20241210	1.06	N	197140	500	65 억	329476	N	N	N	N
130	20250206	160822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-10	5	-0.39	18182130	7187	61.46	2530	2555	2520	3320	1790	2555	2529.00	2.53	-13	2598	2576	2543	2521	2488	2560	2505	65	765	500	1530	5	1	13013154	331	-7.40	0.56	12	0.06	-344.00	4576.00	6680	20240313	-61.90	2200	20241210	15.68	2575	-1.17	20250116	2255	12.86	20250102	6680	-61.90	20240313	2200	15.68	20241210	1.06	N	197140	500	65 억	329452	N	N	N	N
131	20250206	150826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-30	5	-1.17	13144005	5200	44.47	2530	2550	2520	3320	1790	2555	2527.69	2.53	95	2598	2576	2543	2521	2488	2560	2505	65	765	500	1530	5	1	13013154	329	-7.34	0.55	12	0.04	-344.00	4576.00	6680	20240313	-62.20	2200	20241210	14.77	2575	-1.94	20250116	2255	11.97	20250102	6680	-62.20	20240313	2200	14.77	20241210	1.06	N	197140	500	65 억	329452	N	N	N	N
132	20250206	140827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-20	5	-0.78	10444400	4131	35.33	2530	2550	2520	3320	1790	2555	2528.30	2.53	103	2598	2576	2543	2521	2488	2560	2505	65	765	500	1530	5	1	13013154	330	-7.37	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.05	2200	20241210	15.23	2575	-1.55	20250116	2255	12.42	20250102	6680	-62.05	20240313	2200	15.23	20241210	1.06	N	197140	500	65 억	329452	N	N	N	N
133	20250206	130823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-15	5	-0.59	10105990	3997	34.18	2530	2550	2520	3320	1790	2555	2528.39	2.53	108	2598	2576	2543	2521	2488	2560	2505	65	765	500	1530	5	1	13013154	331	-7.38	0.56	12	0.03	-344.00	4576.00	6680	20240313	-61.98	2200	20241210	15.45	2575	-1.36	20250116	2255	12.64	20250102	6680	-61.98	20240313	2200	15.45	20241210	1.06	N	197140	500	65 억	329452	N	N	N	N
134	20250206	120821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-10	5	-0.39	7753195	3066	26.22	2530	2550	2520	3320	1790	2555	2528.77	2.53	-64	2598	2576	2543	2521	2488	2560	2505	65	765	500	1530	5	1	13013154	331	-7.40	0.56	12	0.02	-344.00	4576.00	6680	20240313	-61.90	2200	20241210	15.68	2575	-1.17	20250116	2255	12.86	20250102	6680	-61.90	20240313	2200	15.68	20241210	1.06	N	197140	500	65 억	329452	N	N	N	N
135	20250206	110815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-25	5	-0.98	6500500	2572	21.99	2530	2550	2520	3320	1790	2555	2527.41	2.53	-9	2598	2576	2543	2521	2488	2560	2505	65	765	500	1530	5	1	13013154	329	-7.35	0.55	12	0.02	-344.00	4576.00	6680	20240313	-62.13	2200	20241210	15.00	2575	-1.75	20250116	2255	12.20	20250102	6680	-62.13	20240313	2200	15.00	20241210	1.06	N	197140	500	65 억	329452	N	N	N	N
136	20250206	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-20	5	-0.78	5346515	2115	18.09	2530	2550	2520	3320	1790	2555	2527.90	2.53	31	2598	2576	2543	2521	2488	2560	2505	65	765	500	1530	5	1	13013154	330	-7.37	0.55	12	0.02	-344.00	4576.00	6680	20240313	-62.05	2200	20241210	15.23	2575	-1.55	20250116	2255	12.42	20250102	6680	-62.05	20240313	2200	15.23	20241210	1.06	N	197140	500	65 억	329452	N	N	N	N
137	20250206	090828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-5	5	-0.20	489595	194	1.66	2530	2550	2520	3320	1790	2555	2523.69	2.53	57	2598	2576	2543	2521	2488	2560	2505	65	765	500	1530	5	1	13013154	332	-7.41	0.56	12	0.00	-344.00	4576.00	6680	20240313	-61.83	2200	20241210	15.91	2575	-0.97	20250116	2255	13.08	20250102	6680	-61.83	20240313	2200	15.91	20241210	1.06	N	197140	500	65 억	329452	N	N	N	N
138	20250205	160814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	5	2	0.20	29531090	11694	78.47	2565	2565	2510	3315	1785	2550	2525.31	2.54	-567	2603	2576	2523	2496	2443	2590	2510	65	765	500	1530	5	1	13013154	332	-7.43	0.56	12	0.09	-344.00	4576.00	6680	20240313	-61.75	2200	20241210	16.14	2575	-0.78	20250116	2255	13.30	20250102	6680	-61.75	20240313	2200	16.14	20241210	1.08	N	197140	500	65 억	330035	N	N	N	N
139	20250205	150817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-25	5	-0.98	19596610	7760	52.07	2565	2565	2515	3315	1785	2550	2525.34	2.54	-480	2603	2576	2523	2496	2443	2590	2510	65	765	500	1530	5	1	13013154	329	-7.34	0.55	12	0.06	-344.00	4576.00	6680	20240313	-62.20	2200	20241210	14.77	2575	-1.94	20250116	2255	11.97	20250102	6680	-62.20	20240313	2200	14.77	20241210	1.08	N	197140	500	65 억	330035	N	N	N	N
140	20250205	140815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-15	5	-0.59	19069810	7551	50.67	2565	2565	2515	3315	1785	2550	2525.47	2.54	-500	2603	2576	2523	2496	2443	2590	2510	65	765	500	1530	5	1	13013154	330	-7.37	0.55	12	0.06	-344.00	4576.00	6680	20240313	-62.05	2200	20241210	15.23	2575	-1.55	20250116	2255	12.42	20250102	6680	-62.05	20240313	2200	15.23	20241210	1.08	N	197140	500	65 억	330035	N	N	N	N
141	20250205	130814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-15	5	-0.59	16600045	6569	44.08	2565	2565	2515	3315	1785	2550	2527.03	2.54	-499	2603	2576	2523	2496	2443	2590	2510	65	765	500	1530	5	1	13013154	330	-7.37	0.55	12	0.05	-344.00	4576.00	6680	20240313	-62.05	2200	20241210	15.23	2575	-1.55	20250116	2255	12.42	20250102	6680	-62.05	20240313	2200	15.23	20241210	1.08	N	197140	500	65 억	330035	N	N	N	N
142	20250205	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-5	5	-0.20	11219915	4431	29.73	2565	2565	2515	3315	1785	2550	2532.14	2.54	-620	2603	2576	2523	2496	2443	2590	2510	65	765	500	1530	5	1	13013154	331	-7.40	0.56	12	0.03	-344.00	4576.00	6680	20240313	-61.90	2200	20241210	15.68	2575	-1.17	20250116	2255	12.86	20250102	6680	-61.90	20240313	2200	15.68	20241210	1.08	N	197140	500	65 억	330035	N	N	N	N
143	20250205	110814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-15	5	-0.59	9858855	3892	26.12	2565	2565	2515	3315	1785	2550	2533.11	2.54	-712	2603	2576	2523	2496	2443	2590	2510	65	765	500	1530	5	1	13013154	330	-7.37	0.55	12	0.03	-344.00	4576.00	6680	20240313	-62.05	2200	20241210	15.23	2575	-1.55	20250116	2255	12.42	20250102	6680	-62.05	20240313	2200	15.23	20241210	1.08	N	197140	500	65 억	330035	N	N	N	N
144	20250205	100824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-25	5	-0.98	6450130	2542	17.06	2565	2565	2515	3315	1785	2550	2537.42	2.54	-683	2603	2576	2523	2496	2443	2590	2510	65	765	500	1530	5	1	13013154	329	-7.34	0.55	12	0.02	-344.00	4576.00	6680	20240313	-62.20	2200	20241210	14.77	2575	-1.94	20250116	2255	11.97	20250102	6680	-62.20	20240313	2200	14.77	20241210	1.08	N	197140	500	65 억	330035	N	N	N	N
145	20250205	090827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	0	3	0.00	3315095	1298	8.71	2565	2565	2550	3315	1785	2550	2554.00	2.54	-831	2603	2576	2523	2496	2443	2590	2510	65	765	500	1530	5	1	13013154	332	-7.41	0.56	12	0.01	-344.00	4576.00	6680	20240313	-61.83	2200	20241210	15.91	2575	-0.97	20250116	2255	13.08	20250102	6680	-61.83	20240313	2200	15.91	20241210	1.08	N	197140	500	65 억	330035	N	N	N	N
146	20250204	160756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	30	2	1.19	37329555	14902	92.09	2470	2550	2470	3275	1765	2520	2505.00	2.53	322	2600	2560	2485	2445	2370	2580	2465	65	755	500	1510	5	1	13013154	332	-7.41	0.56	12	0.11	-344.00	4576.00	6680	20240313	-61.83	2200	20241210	15.91	2575	-0.97	20250116	2255	13.08	20250102	6680	-61.83	20240313	2200	15.91	20241210	1.09	N	197140	500	65 억	329713	N	N	N	N
147	20250204	150808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	5	2	0.20	30227630	12100	74.77	2470	2530	2470	3275	1765	2520	2498.15	2.53	618	2600	2560	2485	2445	2370	2580	2465	65	755	500	1510	5	1	13013154	329	-7.34	0.55	12	0.09	-344.00	4576.00	6680	20240313	-62.20	2200	20241210	14.77	2575	-1.94	20250116	2255	11.97	20250102	6680	-62.20	20240313	2200	14.77	20241210	1.09	N	197140	500	65 억	329713	N	N	N	N
148	20250204	140807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	5	2	0.20	27501045	11013	68.06	2470	2530	2470	3275	1765	2520	2497.14	2.53	574	2600	2560	2485	2445	2370	2580	2465	65	755	500	1510	5	1	13013154	329	-7.34	0.55	12	0.08	-344.00	4576.00	6680	20240313	-62.20	2200	20241210	14.77	2575	-1.94	20250116	2255	11.97	20250102	6680	-62.20	20240313	2200	14.77	20241210	1.09	N	197140	500	65 억	329713	N	N	N	N
149	20250204	130810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	0	3	0.00	23709415	9506	58.74	2470	2530	2470	3275	1765	2520	2494.15	2.53	566	2600	2560	2485	2445	2370	2580	2465	65	755	500	1510	5	1	13013154	328	-7.33	0.55	12	0.07	-344.00	4576.00	6680	20240313	-62.28	2200	20241210	14.55	2575	-2.14	20250116	2255	11.75	20250102	6680	-62.28	20240313	2200	14.55	20241210	1.09	N	197140	500	65 억	329713	N	N	N	N
150	20250204	120817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	5	2	0.20	23140830	9281	57.35	2470	2525	2470	3275	1765	2520	2493.36	2.53	566	2600	2560	2485	2445	2370	2580	2465	65	755	500	1510	5	1	13013154	329	-7.34	0.55	12	0.07	-344.00	4576.00	6680	20240313	-62.20	2200	20241210	14.77	2575	-1.94	20250116	2255	11.97	20250102	6680	-62.20	20240313	2200	14.77	20241210	1.09	N	197140	500	65 억	329713	N	N	N	N
151	20250204	110759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-20	5	-0.79	15021050	6051	37.39	2470	2500	2470	3275	1765	2520	2482.41	2.53	553	2600	2560	2485	2445	2370	2580	2465	65	755	500	1510	5	1	13013154	325	-7.27	0.55	12	0.05	-344.00	4576.00	6680	20240313	-62.57	2200	20241210	13.64	2575	-2.91	20250116	2255	10.86	20250102	6680	-62.57	20240313	2200	13.64	20241210	1.09	N	197140	500	65 억	329713	N	N	N	N
152	20250204	100805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-30	5	-1.19	10796240	4356	26.92	2470	2495	2470	3275	1765	2520	2478.48	2.53	432	2600	2560	2485	2445	2370	2580	2465	65	755	500	1510	5	1	13013154	324	-7.24	0.54	12	0.03	-344.00	4576.00	6680	20240313	-62.72	2200	20241210	13.18	2575	-3.30	20250116	2255	10.42	20250102	6680	-62.72	20240313	2200	13.18	20241210	1.09	N	197140	500	65 억	329713	N	N	N	N
153	20250204	090806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-50	5	-1.98	4179240	1692	10.46	2470	2470	2470	3275	1765	2520	2470.00	2.53	425	2600	2560	2485	2445	2370	2580	2465	65	755	500	1510	5	1	13013154	321	-7.18	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.02	2200	20241210	12.27	2575	-4.08	20250116	2255	9.53	20250102	6680	-63.02	20240313	2200	12.27	20241210	1.09	N	197140	500	65 억	329713	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History