KissMeData/232830/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-65	5	-2.53	303219900	121343	122.93	2565	2575	2440	3330	1800	2565	2498.26	1.79	-38076	2675	2620	2540	2485	2405	2647	2512	59	765	500	1640	5	1	11707472	293	-27.78	2.22	12	1.04	-90.00	1124.00	3915	20240219	-36.14	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3770	-33.69	20250106	1370	82.48	20240805	0.80	N	232830	500	58 억	209772	N	N	N	N
3	20250228	151104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-105	5	-4.09	282561225	112967	114.45	2565	2575	2440	3330	1800	2565	2500.64	1.79	-32937	2675	2620	2540	2485	2405	2647	2512	59	765	500	1640	5	1	11707472	288	-27.33	2.19	12	0.96	-90.00	1124.00	3915	20240219	-37.16	1370	20240805	79.56	3770	-34.75	20250106	2205	11.56	20250114	3770	-34.75	20250106	1370	79.56	20240805	0.80	N	232830	500	58 억	209772	N	N	N	N
4	20250228	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-100	5	-3.90	220877945	87896	89.05	2565	2575	2450	3330	1800	2565	2512.28	1.79	-23185	2675	2620	2540	2485	2405	2647	2512	59	765	500	1640	5	1	11707472	289	-27.39	2.19	12	0.75	-90.00	1124.00	3915	20240219	-37.04	1370	20240805	79.93	3770	-34.62	20250106	2205	11.79	20250114	3770	-34.62	20250106	1370	79.93	20240805	0.80	N	232830	500	58 억	209772	N	N	N	N
5	20250228	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-80	5	-3.12	215644050	85787	86.91	2565	2575	2450	3330	1800	2565	2513.04	1.79	-21760	2675	2620	2540	2485	2405	2647	2512	59	765	500	1640	5	1	11707472	291	-27.61	2.21	12	0.73	-90.00	1124.00	3915	20240219	-36.53	1370	20240805	81.39	3770	-34.08	20250106	2205	12.70	20250114	3770	-34.08	20250106	1370	81.39	20240805	0.80	N	232830	500	58 억	209772	N	N	N	N
6	20250228	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-85	5	-3.31	210350520	83641	84.74	2565	2575	2450	3330	1800	2565	2514.25	1.79	-21935	2675	2620	2540	2485	2405	2647	2512	59	765	500	1640	5	1	11707472	290	-27.56	2.21	12	0.71	-90.00	1124.00	3915	20240219	-36.65	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3770	-34.22	20250106	1370	81.02	20240805	0.80	N	232830	500	58 억	209772	N	N	N	N
7	20250228	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-70	5	-2.73	185550575	73556	74.52	2565	2575	2450	3330	1800	2565	2521.93	1.79	-24501	2675	2620	2540	2485	2405	2647	2512	59	765	500	1640	5	1	11707472	292	-27.72	2.22	12	0.63	-90.00	1124.00	3915	20240219	-36.27	1370	20240805	82.12	3770	-33.82	20250106	2205	13.15	20250114	3770	-33.82	20250106	1370	82.12	20240805	0.80	N	232830	500	58 억	209772	N	N	N	N
8	20250228	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-35	5	-1.36	115507120	45373	45.97	2565	2575	2505	3330	1800	2565	2545.24	1.79	-19411	2675	2620	2540	2485	2405	2647	2512	59	765	500	1640	5	1	11707472	296	-28.11	2.25	12	0.39	-90.00	1124.00	3915	20240219	-35.38	1370	20240805	84.67	3770	-32.89	20250106	2205	14.74	20250114	3770	-32.89	20250106	1370	84.67	20240805	0.80	N	232830	500	58 억	209772	N	N	N	N
9	20250228	091059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-5	5	-0.19	60863920	23806	24.12	2565	2575	2525	3330	1800	2565	2556.26	1.79	-11047	2675	2620	2540	2485	2405	2647	2512	59	765	500	1640	5	1	11707472	300	-28.44	2.28	12	0.20	-90.00	1124.00	3915	20240219	-34.61	1370	20240805	86.86	3770	-32.10	20250106	2205	16.10	20250114	3770	-32.10	20250106	1370	86.86	20240805	0.80	N	232830	500	58 억	209772	N	N	N	N
10	20250227	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	20	2	0.79	237747880	94704	172.84	2545	2595	2460	3305	1785	2545	2510.24	1.70	10926	2638	2591	2513	2466	2388	2615	2490	59	760	500	1620	5	1	11707472	300	-28.50	2.28	12	0.81	-90.00	1124.00	3915	20240219	-34.48	1370	20240805	87.23	3770	-31.96	20250106	2205	16.33	20250114	3770	-31.96	20250106	1370	87.23	20240805	0.80	N	232830	500	58 억	198925	N	N	N	N
11	20250227	151049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	30	2	1.18	224787740	89651	163.62	2545	2595	2460	3305	1785	2545	2507.36	1.70	11890	2638	2591	2513	2466	2388	2615	2490	59	760	500	1620	5	1	11707472	301	-28.61	2.29	12	0.77	-90.00	1124.00	3915	20240219	-34.23	1370	20240805	87.96	3770	-31.70	20250106	2205	16.78	20250114	3770	-31.70	20250106	1370	87.96	20240805	0.80	N	232830	500	58 억	198925	N	N	N	N
12	20250227	141050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	175740480	70442	128.56	2545	2595	2460	3305	1785	2545	2494.82	1.70	10978	2638	2591	2513	2466	2388	2615	2490	59	760	500	1620	5	1	11707472	297	-28.17	2.26	12	0.60	-90.00	1124.00	3915	20240219	-35.25	1370	20240805	85.04	3770	-32.76	20250106	2205	14.97	20250114	3770	-32.76	20250106	1370	85.04	20240805	0.80	N	232830	500	58 억	198925	N	N	N	N
13	20250227	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-60	5	-2.36	113184625	45423	82.90	2545	2595	2460	3305	1785	2545	2491.78	1.70	-6135	2638	2591	2513	2466	2388	2615	2490	59	760	500	1620	5	1	11707472	291	-27.61	2.21	12	0.39	-90.00	1124.00	3915	20240219	-36.53	1370	20240805	81.39	3770	-34.08	20250106	2205	12.70	20250114	3770	-34.08	20250106	1370	81.39	20240805	0.80	N	232830	500	58 억	198925	N	N	N	N
14	20250227	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-65	5	-2.55	98834310	39666	72.39	2545	2595	2460	3305	1785	2545	2491.65	1.70	-5682	2638	2591	2513	2466	2388	2615	2490	59	760	500	1620	5	1	11707472	290	-27.56	2.21	12	0.34	-90.00	1124.00	3915	20240219	-36.65	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3770	-34.22	20250106	1370	81.02	20240805	0.80	N	232830	500	58 억	198925	N	N	N	N
15	20250227	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-45	5	-1.77	65363075	26130	47.69	2545	2595	2475	3305	1785	2545	2501.44	1.70	709	2638	2591	2513	2466	2388	2615	2490	59	760	500	1620	5	1	11707472	293	-27.78	2.22	12	0.22	-90.00	1124.00	3915	20240219	-36.14	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3770	-33.69	20250106	1370	82.48	20240805	0.80	N	232830	500	58 억	198925	N	N	N	N
16	20250227	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-20	5	-0.79	39704940	15861	28.95	2545	2595	2475	3305	1785	2545	2503.28	1.70	-2762	2638	2591	2513	2466	2388	2615	2490	59	760	500	1620	5	1	11707472	296	-28.06	2.25	12	0.14	-90.00	1124.00	3915	20240219	-35.50	1370	20240805	84.31	3770	-33.02	20250106	2205	14.51	20250114	3770	-33.02	20250106	1370	84.31	20240805	0.80	N	232830	500	58 억	198925	N	N	N	N
17	20250227	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	15	2	0.59	6779735	2662	4.86	2545	2595	2515	3305	1785	2545	2546.87	1.70	-1249	2638	2591	2513	2466	2388	2615	2490	59	760	500	1620	5	1	11707472	300	-28.44	2.28	12	0.02	-90.00	1124.00	3915	20240219	-34.61	1370	20240805	86.86	3770	-32.10	20250106	2205	16.10	20250114	3770	-32.10	20250106	1370	86.86	20240805	0.80	N	232830	500	58 억	198925	N	N	N	N
18	20250226	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	5	2	0.20	136907805	54793	76.46	2530	2560	2435	3300	1780	2540	2498.33	1.77	-8130	2643	2591	2533	2481	2423	2595	2485	59	760	500	1620	5	1	11707472	298	-28.28	2.26	12	0.47	-90.00	1124.00	3915	20240219	-34.99	1370	20240805	85.77	3770	-32.49	20250106	2205	15.42	20250114	3770	-32.49	20250106	1370	85.77	20240805	0.80	N	232830	500	58 억	207094	N	N	N	N
19	20250226	151052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-5	5	-0.20	125645630	50340	70.24	2530	2560	2435	3300	1780	2540	2495.63	1.77	-6736	2643	2591	2533	2481	2423	2595	2485	59	760	500	1620	5	1	11707472	297	-28.17	2.26	12	0.43	-90.00	1124.00	3915	20240219	-35.25	1370	20240805	85.04	3770	-32.76	20250106	2205	14.97	20250114	3770	-32.76	20250106	1370	85.04	20240805	0.80	N	232830	500	58 억	207094	N	N	N	N
20	20250226	141050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-50	5	-1.97	102096990	40946	57.13	2530	2560	2435	3300	1780	2540	2493.05	1.77	-4127	2643	2591	2533	2481	2423	2595	2485	59	760	500	1620	5	1	11707472	292	-27.67	2.22	12	0.35	-90.00	1124.00	3915	20240219	-36.40	1370	20240805	81.75	3770	-33.95	20250106	2205	12.93	20250114	3770	-33.95	20250106	1370	81.75	20240805	0.80	N	232830	500	58 억	207094	N	N	N	N
21	20250226	131047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-50	5	-1.97	90238570	36158	50.45	2530	2560	2435	3300	1780	2540	2495.23	1.77	-2550	2643	2591	2533	2481	2423	2595	2485	59	760	500	1620	5	1	11707472	292	-27.67	2.22	12	0.31	-90.00	1124.00	3915	20240219	-36.40	1370	20240805	81.75	3770	-33.95	20250106	2205	12.93	20250114	3770	-33.95	20250106	1370	81.75	20240805	0.80	N	232830	500	58 억	207094	N	N	N	N
22	20250226	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-40	5	-1.57	80564585	32281	45.04	2530	2560	2435	3300	1780	2540	2495.23	1.77	-530	2643	2591	2533	2481	2423	2595	2485	59	760	500	1620	5	1	11707472	293	-27.78	2.22	12	0.28	-90.00	1124.00	3915	20240219	-36.14	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3770	-33.69	20250106	1370	82.48	20240805	0.80	N	232830	500	58 억	207094	N	N	N	N
23	20250226	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-40	5	-1.57	54450145	21749	30.35	2530	2560	2435	3300	1780	2540	2502.96	1.77	197	2643	2591	2533	2481	2423	2595	2485	59	760	500	1620	5	1	11707472	293	-27.78	2.22	12	0.19	-90.00	1124.00	3915	20240219	-36.14	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3770	-33.69	20250106	1370	82.48	20240805	0.80	N	232830	500	58 억	207094	N	N	N	N
24	20250226	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-40	5	-1.57	27212325	10837	15.12	2530	2560	2435	3300	1780	2540	2510.07	1.77	-3564	2643	2591	2533	2481	2423	2595	2485	59	760	500	1620	5	1	11707472	293	-27.78	2.22	12	0.09	-90.00	1124.00	3915	20240219	-36.14	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3770	-33.69	20250106	1370	82.48	20240805	0.80	N	232830	500	58 억	207094	N	N	N	N
25	20250226	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	11182085	4407	6.15	2530	2560	2505	3300	1780	2540	2537.11	1.77	-1629	2643	2591	2533	2481	2423	2595	2485	59	760	500	1620	5	1	11707472	297	-28.22	2.26	12	0.04	-90.00	1124.00	3915	20240219	-35.12	1370	20240805	85.40	3770	-32.63	20250106	2205	15.19	20250114	3770	-32.63	20250106	1370	85.40	20240805	0.80	N	232830	500	58 억	207094	N	N	N	N
26	20250225	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	179183550	71159	41.48	2540	2585	2475	3300	1780	2540	2518.02	1.83	-7221	2750	2645	2560	2455	2370	2602	2412	59	760	500	1620	5	1	11707472	297	-28.22	2.26	12	0.61	-90.00	1124.00	3915	20240219	-35.12	1370	20240805	85.40	3770	-32.63	20250106	2205	15.19	20250114	3770	-32.63	20250106	1370	85.40	20240805	0.83	N	232830	500	58 억	214315	N	N	N	N
27	20250225	151039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-35	5	-1.38	166454470	66132	38.55	2540	2585	2475	3300	1780	2540	2517.00	1.83	-5743	2750	2645	2560	2455	2370	2602	2412	59	760	500	1620	5	1	11707472	293	-27.83	2.23	12	0.56	-90.00	1124.00	3915	20240219	-36.02	1370	20240805	82.85	3770	-33.55	20250106	2205	13.61	20250114	3770	-33.55	20250106	1370	82.85	20240805	0.83	N	232830	500	58 억	214315	N	N	N	N
28	20250225	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-50	5	-1.97	156095960	61978	36.13	2540	2585	2475	3300	1780	2540	2518.57	1.83	-4185	2750	2645	2560	2455	2370	2602	2412	59	760	500	1620	5	1	11707472	292	-27.67	2.22	12	0.53	-90.00	1124.00	3915	20240219	-36.40	1370	20240805	81.75	3770	-33.95	20250106	2205	12.93	20250114	3770	-33.95	20250106	1370	81.75	20240805	0.83	N	232830	500	58 억	214315	N	N	N	N
29	20250225	131044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-40	5	-1.57	127388510	50480	29.43	2540	2585	2475	3300	1780	2540	2523.54	1.83	-2011	2750	2645	2560	2455	2370	2602	2412	59	760	500	1620	5	1	11707472	293	-27.78	2.22	12	0.43	-90.00	1124.00	3915	20240219	-36.14	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3770	-33.69	20250106	1370	82.48	20240805	0.83	N	232830	500	58 억	214315	N	N	N	N
30	20250225	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	10	2	0.39	90390360	35798	20.87	2540	2585	2475	3300	1780	2540	2525.01	1.83	241	2750	2645	2560	2455	2370	2602	2412	59	760	500	1620	5	1	11707472	299	-28.33	2.27	12	0.31	-90.00	1124.00	3915	20240219	-34.87	1370	20240805	86.13	3770	-32.36	20250106	2205	15.65	20250114	3770	-32.36	20250106	1370	86.13	20240805	0.83	N	232830	500	58 억	214315	N	N	N	N
31	20250225	111038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	54373125	21671	12.63	2540	2550	2475	3300	1780	2540	2509.03	1.83	-3546	2750	2645	2560	2455	2370	2602	2412	59	760	500	1620	5	1	11707472	297	-28.22	2.26	12	0.19	-90.00	1124.00	3915	20240219	-35.12	1370	20240805	85.40	3770	-32.63	20250106	2205	15.19	20250114	3770	-32.63	20250106	1370	85.40	20240805	0.83	N	232830	500	58 억	214315	N	N	N	N
32	20250225	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	5	2	0.20	44226810	17647	10.29	2540	2550	2475	3300	1780	2540	2506.19	1.83	-4194	2750	2645	2560	2455	2370	2602	2412	59	760	500	1620	5	1	11707472	298	-28.28	2.26	12	0.15	-90.00	1124.00	3915	20240219	-34.99	1370	20240805	85.77	3770	-32.49	20250106	2205	15.42	20250114	3770	-32.49	20250106	1370	85.77	20240805	0.83	N	232830	500	58 억	214315	N	N	N	N
33	20250225	091043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-40	5	-1.57	8958485	3567	2.08	2540	2540	2495	3300	1780	2540	2511.49	1.83	-2525	2750	2645	2560	2455	2370	2602	2412	59	760	500	1620	5	1	11707472	293	-27.78	2.22	12	0.03	-90.00	1124.00	3915	20240219	-36.14	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3770	-33.69	20250106	1370	82.48	20240805	0.83	N	232830	500	58 억	214315	N	N	N	N
34	20250224	161031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-45	5	-1.74	439031725	170442	39.71	2625	2665	2475	3360	1810	2585	2575.80	2.14	-36534	2838	2711	2583	2456	2328	2775	2520	59	775	500	1650	5	1	11707472	297	-28.22	2.26	12	1.46	-90.00	1124.00	3915	20240219	-35.12	1370	20240805	85.40	3770	-32.63	20250106	2205	15.19	20250114	3770	-32.63	20250106	1370	85.40	20240805	0.83	N	232830	500	58 억	250256	N	N	N	N
35	20250224	151030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-15	5	-0.58	430769405	167197	38.96	2625	2665	2475	3360	1810	2585	2576.38	2.14	-36013	2838	2711	2583	2456	2328	2775	2520	59	775	500	1650	5	1	11707472	301	-28.56	2.29	12	1.43	-90.00	1124.00	3915	20240219	-34.36	1370	20240805	87.59	3770	-31.83	20250106	2205	16.55	20250114	3770	-31.83	20250106	1370	87.59	20240805	0.83	N	232830	500	58 억	250256	N	N	N	N
36	20250224	141028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-20	5	-0.77	417660905	162076	37.76	2625	2665	2475	3360	1810	2585	2576.91	2.14	-37085	2838	2711	2583	2456	2328	2775	2520	59	775	500	1650	5	1	11707472	300	-28.50	2.28	12	1.38	-90.00	1124.00	3915	20240219	-34.48	1370	20240805	87.23	3770	-31.96	20250106	2205	16.33	20250114	3770	-31.96	20250106	1370	87.23	20240805	0.83	N	232830	500	58 억	250256	N	N	N	N
37	20250224	131031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-25	5	-0.97	402328640	156086	36.37	2625	2665	2475	3360	1810	2585	2577.57	2.14	-37233	2838	2711	2583	2456	2328	2775	2520	59	775	500	1650	5	1	11707472	300	-28.44	2.28	12	1.33	-90.00	1124.00	3915	20240219	-34.61	1370	20240805	86.86	3770	-32.10	20250106	2205	16.10	20250114	3770	-32.10	20250106	1370	86.86	20240805	0.83	N	232830	500	58 억	250256	N	N	N	N
38	20250224	121027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-45	5	-1.74	383093050	148553	34.61	2625	2665	2475	3360	1810	2585	2578.80	2.14	-37164	2838	2711	2583	2456	2328	2775	2520	59	775	500	1650	5	1	11707472	297	-28.22	2.26	12	1.27	-90.00	1124.00	3915	20240219	-35.12	1370	20240805	85.40	3770	-32.63	20250106	2205	15.19	20250114	3770	-32.63	20250106	1370	85.40	20240805	0.83	N	232830	500	58 억	250256	N	N	N	N
39	20250224	111025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-35	5	-1.35	371601770	144009	33.55	2625	2665	2475	3360	1810	2585	2580.38	2.14	-36689	2838	2711	2583	2456	2328	2775	2520	59	775	500	1650	5	1	11707472	299	-28.33	2.27	12	1.23	-90.00	1124.00	3915	20240219	-34.87	1370	20240805	86.13	3770	-32.36	20250106	2205	15.65	20250114	3770	-32.36	20250106	1370	86.13	20240805	0.83	N	232830	500	58 억	250256	N	N	N	N
40	20250224	101025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-70	5	-2.71	349694985	135314	31.53	2625	2665	2475	3360	1810	2585	2584.32	2.14	-35927	2838	2711	2583	2456	2328	2775	2520	59	775	500	1650	5	1	11707472	294	-27.94	2.24	12	1.16	-90.00	1124.00	3915	20240219	-35.76	1370	20240805	83.58	3770	-33.29	20250106	2205	14.06	20250114	3770	-33.29	20250106	1370	83.58	20240805	0.83	N	232830	500	58 억	250256	N	N	N	N
41	20250224	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2660	75	2	2.90	163514655	62068	14.46	2625	2665	2535	3360	1810	2585	2635.07	2.14	-27184	2838	2711	2583	2456	2328	2775	2520	59	775	500	1650	5	1	11707472	311	-29.56	2.37	12	0.53	-90.00	1124.00	3915	20240219	-32.06	1370	20240805	94.16	3770	-29.44	20250106	2205	20.63	20250114	3770	-29.44	20250106	1370	94.16	20240805	0.83	N	232830	500	58 억	250256	N	N	N	N
42	20250221	161022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	105	2	4.23	1117412120	428847	369.33	2485	2710	2455	3220	1740	2480	2605.62	1.28	99662	2620	2550	2480	2410	2340	2515	2375	59	740	500	1580	5	1	11707472	303	-28.72	2.30	12	3.66	-90.00	1124.00	3935	20240208	-34.31	1370	20240805	88.69	3770	-31.43	20250106	2205	17.23	20250114	3865	-33.12	20240221	1370	88.69	20240805	0.83	N	232830	500	58 억	149364	N	N	N	N
43	20250221	151026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	145	2	5.85	1086420260	416913	359.05	2485	2710	2455	3220	1740	2480	2605.87	1.28	99814	2620	2550	2480	2410	2340	2515	2375	59	740	500	1580	5	1	11707472	307	-29.17	2.34	12	3.56	-90.00	1124.00	3935	20240208	-33.29	1370	20240805	91.61	3770	-30.37	20250106	2205	19.05	20250114	3865	-32.08	20240221	1370	91.61	20240805	0.83	N	232830	500	58 억	149364	N	N	N	N
44	20250221	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	165	2	6.65	1011208085	388228	334.35	2485	2710	2455	3220	1740	2480	2604.68	1.28	92904	2620	2550	2480	2410	2340	2515	2375	59	740	500	1580	5	1	11707472	310	-29.39	2.35	12	3.32	-90.00	1124.00	3935	20240208	-32.78	1370	20240805	93.07	3770	-29.84	20250106	2205	19.95	20250114	3865	-31.57	20240221	1370	93.07	20240805	0.83	N	232830	500	58 억	149364	N	N	N	N
45	20250221	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	185	2	7.46	939388100	361124	311.01	2485	2710	2455	3220	1740	2480	2601.29	1.28	90676	2620	2550	2480	2410	2340	2515	2375	59	740	500	1580	5	1	11707472	312	-29.61	2.37	12	3.08	-90.00	1124.00	3935	20240208	-32.27	1370	20240805	94.53	3770	-29.31	20250106	2205	20.86	20250114	3865	-31.05	20240221	1370	94.53	20240805	0.83	N	232830	500	58 억	149364	N	N	N	N
46	20250221	121026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	125	2	5.04	674076130	261035	224.81	2485	2670	2455	3220	1740	2480	2582.32	1.28	57803	2620	2550	2480	2410	2340	2515	2375	59	740	500	1580	5	1	11707472	305	-28.94	2.32	12	2.23	-90.00	1124.00	3935	20240208	-33.80	1370	20240805	90.15	3770	-30.90	20250106	2205	18.14	20250114	3865	-32.60	20240221	1370	90.15	20240805	0.83	N	232830	500	58 억	149364	N	N	N	N
47	20250221	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	90	2	3.63	593764330	230200	198.25	2485	2670	2455	3220	1740	2480	2579.34	1.28	60600	2620	2550	2480	2410	2340	2515	2375	59	740	500	1580	5	1	11707472	301	-28.56	2.29	12	1.97	-90.00	1124.00	3935	20240208	-34.69	1370	20240805	87.59	3770	-31.83	20250106	2205	16.55	20250114	3865	-33.51	20240221	1370	87.59	20240805	0.83	N	232830	500	58 억	149364	N	N	N	N
48	20250221	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-5	5	-0.20	79745715	32098	27.64	2485	2540	2455	3220	1740	2480	2484.44	1.28	-2643	2620	2550	2480	2410	2340	2515	2375	59	740	500	1580	5	1	11707472	290	-27.50	2.20	12	0.27	-90.00	1124.00	3935	20240208	-37.10	1370	20240805	80.66	3770	-34.35	20250106	2205	12.24	20250114	3865	-35.96	20240221	1370	80.66	20240805	0.83	N	232830	500	58 억	149364	N	N	N	N
49	20250221	091027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	45	2	1.81	19063000	7608	6.55	2485	2540	2485	3220	1740	2480	2505.65	1.28	-3721	2620	2550	2480	2410	2340	2515	2375	59	740	500	1580	5	1	11707472	296	-28.06	2.25	12	0.06	-90.00	1124.00	3935	20240208	-35.83	1370	20240805	84.31	3770	-33.02	20250106	2205	14.51	20250114	3865	-34.67	20240221	1370	84.31	20240805	0.83	N	232830	500	58 억	149364	N	N	N	N
50	20250220	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	10	2	0.40	287459900	115525	73.36	2550	2550	2410	3210	1730	2470	2488.30	1.18	11204	2636	2552	2446	2362	2256	2595	2405	59	740	500	1580	5	1	11707472	290	-27.56	2.21	12	0.99	-90.00	1124.00	3935	20240208	-36.98	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3865	-35.83	20240221	1370	81.02	20240805	0.83	N	232830	500	58 억	138125	N	N	N	N
51	20250220	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	279524815	112305	71.31	2550	2550	2410	3210	1730	2470	2488.98	1.18	11682	2636	2552	2446	2362	2256	2595	2405	59	740	500	1580	5	1	11707472	287	-27.28	2.18	12	0.96	-90.00	1124.00	3935	20240208	-37.61	1370	20240805	79.20	3770	-34.88	20250106	2205	11.34	20250114	3865	-36.48	20240221	1370	79.20	20240805	0.83	N	232830	500	58 억	138125	N	N	N	N
52	20250220	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	261276215	104812	66.56	2550	2550	2410	3210	1730	2470	2492.81	1.18	9970	2636	2552	2446	2362	2256	2595	2405	59	740	500	1580	5	1	11707472	287	-27.28	2.18	12	0.90	-90.00	1124.00	3935	20240208	-37.61	1370	20240805	79.20	3770	-34.88	20250106	2205	11.34	20250114	3865	-36.48	20240221	1370	79.20	20240805	0.83	N	232830	500	58 억	138125	N	N	N	N
53	20250220	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-30	5	-1.21	246048395	98590	62.60	2550	2550	2410	3210	1730	2470	2495.67	1.18	7665	2636	2552	2446	2362	2256	2595	2405	59	740	500	1580	5	1	11707472	286	-27.11	2.17	12	0.84	-90.00	1124.00	3935	20240208	-37.99	1370	20240805	78.10	3770	-35.28	20250106	2205	10.66	20250114	3865	-36.87	20240221	1370	78.10	20240805	0.83	N	232830	500	58 억	138125	N	N	N	N
54	20250220	121020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	10	2	0.40	191057525	76116	48.33	2550	2550	2460	3210	1730	2470	2510.08	1.18	2901	2636	2552	2446	2362	2256	2595	2405	59	740	500	1580	5	1	11707472	290	-27.56	2.21	12	0.65	-90.00	1124.00	3935	20240208	-36.98	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3865	-35.83	20240221	1370	81.02	20240805	0.83	N	232830	500	58 억	138125	N	N	N	N
55	20250220	111020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	30	2	1.21	174155235	69282	43.99	2550	2550	2475	3210	1730	2470	2513.72	1.18	3408	2636	2552	2446	2362	2256	2595	2405	59	740	500	1580	5	1	11707472	293	-27.78	2.22	12	0.59	-90.00	1124.00	3935	20240208	-36.47	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3865	-35.32	20240221	1370	82.48	20240805	0.83	N	232830	500	58 억	138125	N	N	N	N
56	20250220	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	10	2	0.40	153240765	60875	38.66	2550	2550	2475	3210	1730	2470	2517.30	1.18	-425	2636	2552	2446	2362	2256	2595	2405	59	740	500	1580	5	1	11707472	290	-27.56	2.21	12	0.52	-90.00	1124.00	3935	20240208	-36.98	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3865	-35.83	20240221	1370	81.02	20240805	0.83	N	232830	500	58 억	138125	N	N	N	N
57	20250220	091024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	30	2	1.21	97704080	38675	24.56	2550	2550	2480	3210	1730	2470	2526.29	1.18	6732	2636	2552	2446	2362	2256	2595	2405	59	740	500	1580	5	1	11707472	293	-27.78	2.22	12	0.33	-90.00	1124.00	3935	20240208	-36.47	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3865	-35.32	20240221	1370	82.48	20240805	0.83	N	232830	500	58 억	138125	N	N	N	N
58	20250219	161015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	10	2	0.41	384930765	157338	231.41	2465	2530	2340	3195	1725	2460	2446.52	1.27	-10880	2530	2495	2465	2430	2400	2480	2415	59	735	500	1570	5	1	11707472	289	-27.44	2.20	12	1.34	-90.00	1124.00	3935	20240208	-37.23	1370	20240805	80.29	3770	-34.48	20250106	2205	12.02	20250114	3915	-36.91	20240219	1370	80.29	20240805	0.83	N	232830	500	58 억	148988	N	N	N	N
59	20250219	151019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	5	2	0.20	376538330	153936	226.41	2465	2530	2340	3195	1725	2460	2446.07	1.27	-10071	2530	2495	2465	2430	2400	2480	2415	59	735	500	1570	5	1	11707472	289	-27.39	2.19	12	1.31	-90.00	1124.00	3935	20240208	-37.36	1370	20240805	79.93	3770	-34.62	20250106	2205	11.79	20250114	3915	-37.04	20240219	1370	79.93	20240805	0.83	N	232830	500	58 억	148988	N	N	N	N
60	20250219	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	40	2	1.63	337017080	137734	202.58	2465	2530	2340	3195	1725	2460	2446.87	1.27	-13210	2530	2495	2465	2430	2400	2480	2415	59	735	500	1570	5	1	11707472	293	-27.78	2.22	12	1.18	-90.00	1124.00	3935	20240208	-36.47	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3915	-36.14	20240219	1370	82.48	20240805	0.83	N	232830	500	58 억	148988	N	N	N	N
61	20250219	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	5	2	0.20	331704105	135597	199.43	2465	2530	2340	3195	1725	2460	2446.25	1.27	-14094	2530	2495	2465	2430	2400	2480	2415	59	735	500	1570	5	1	11707472	289	-27.39	2.19	12	1.16	-90.00	1124.00	3935	20240208	-37.36	1370	20240805	79.93	3770	-34.62	20250106	2205	11.79	20250114	3915	-37.04	20240219	1370	79.93	20240805	0.83	N	232830	500	58 억	148988	N	N	N	N
62	20250219	121015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-15	5	-0.61	278536730	113957	167.61	2465	2530	2340	3195	1725	2460	2444.23	1.27	-8453	2530	2495	2465	2430	2400	2480	2415	59	735	500	1570	5	1	11707472	286	-27.17	2.18	12	0.97	-90.00	1124.00	3935	20240208	-37.87	1370	20240805	78.47	3770	-35.15	20250106	2205	10.88	20250114	3915	-37.55	20240219	1370	78.47	20240805	0.83	N	232830	500	58 억	148988	N	N	N	N
63	20250219	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-55	5	-2.24	247907190	101320	149.02	2465	2530	2340	3195	1725	2460	2446.77	1.27	-6471	2530	2495	2465	2430	2400	2480	2415	59	735	500	1570	5	1	11707472	282	-26.72	2.14	12	0.87	-90.00	1124.00	3935	20240208	-38.88	1370	20240805	75.55	3770	-36.21	20250106	2205	9.07	20250114	3915	-38.57	20240219	1370	75.55	20240805	0.83	N	232830	500	58 억	148988	N	N	N	N
64	20250219	101017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-25	5	-1.02	207772650	84648	124.50	2465	2530	2340	3195	1725	2460	2454.55	1.27	-3626	2530	2495	2465	2430	2400	2480	2415	59	735	500	1570	5	1	11707472	285	-27.06	2.17	12	0.72	-90.00	1124.00	3935	20240208	-38.12	1370	20240805	77.74	3770	-35.41	20250106	2205	10.43	20250114	3915	-37.80	20240219	1370	77.74	20240805	0.83	N	232830	500	58 억	148988	N	N	N	N
65	20250219	091018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-10	5	-0.41	16958180	6920	10.18	2465	2495	2425	3195	1725	2460	2450.60	1.27	-1586	2530	2495	2465	2430	2400	2480	2415	59	735	500	1570	5	1	11707472	287	-27.22	2.18	12	0.06	-90.00	1124.00	3935	20240208	-37.74	1370	20240805	78.83	3770	-35.01	20250106	2205	11.11	20250114	3915	-37.42	20240219	1370	78.83	20240805	0.83	N	232830	500	58 억	148988	N	N	N	N
66	20250218	161013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-35	5	-1.40	166614865	67864	119.15	2495	2500	2435	3240	1750	2495	2455.12	1.03	7966	2541	2517	2481	2457	2421	2500	2440	59	745	500	1590	5	1	11707472	288	-27.33	2.19	12	0.58	-90.00	1124.00	3935	20240208	-37.48	1370	20240805	79.56	3770	-34.75	20250106	2205	11.56	20250114	3915	-37.16	20240219	1370	79.56	20240805	0.82	N	232830	500	58 억	120022	N	N	N	N
67	20250218	151015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	160631005	65437	114.89	2495	2500	2435	3240	1750	2495	2454.74	1.03	7870	2541	2517	2481	2457	2421	2500	2440	59	745	500	1590	5	1	11707472	291	-27.61	2.21	12	0.56	-90.00	1124.00	3935	20240208	-36.85	1370	20240805	81.39	3770	-34.08	20250106	2205	12.70	20250114	3915	-36.53	20240219	1370	81.39	20240805	0.82	N	232830	500	58 억	120022	N	N	N	N
68	20250218	141016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-5	5	-0.20	155088935	63210	110.98	2495	2500	2435	3240	1750	2495	2453.55	1.03	7007	2541	2517	2481	2457	2421	2500	2440	59	745	500	1590	5	1	11707472	292	-27.67	2.22	12	0.54	-90.00	1124.00	3935	20240208	-36.72	1370	20240805	81.75	3770	-33.95	20250106	2205	12.93	20250114	3915	-36.40	20240219	1370	81.75	20240805	0.82	N	232830	500	58 억	120022	N	N	N	N
69	20250218	131012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-25	5	-1.00	142493740	58119	102.04	2495	2500	2435	3240	1750	2495	2451.76	1.03	7367	2541	2517	2481	2457	2421	2500	2440	59	745	500	1590	5	1	11707472	289	-27.44	2.20	12	0.50	-90.00	1124.00	3935	20240208	-37.23	1370	20240805	80.29	3770	-34.48	20250106	2205	12.02	20250114	3915	-36.91	20240219	1370	80.29	20240805	0.82	N	232830	500	58 억	120022	N	N	N	N
70	20250218	121015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-20	5	-0.80	122763980	50066	87.90	2495	2500	2435	3240	1750	2495	2452.04	1.03	7055	2541	2517	2481	2457	2421	2500	2440	59	745	500	1590	5	1	11707472	290	-27.50	2.20	12	0.43	-90.00	1124.00	3935	20240208	-37.10	1370	20240805	80.66	3770	-34.35	20250106	2205	12.24	20250114	3915	-36.78	20240219	1370	80.66	20240805	0.82	N	232830	500	58 억	120022	N	N	N	N
71	20250218	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-55	5	-2.20	109687605	44790	78.64	2495	2500	2435	3240	1750	2495	2448.93	1.03	8000	2541	2517	2481	2457	2421	2500	2440	59	745	500	1590	5	1	11707472	286	-27.11	2.17	12	0.38	-90.00	1124.00	3935	20240208	-37.99	1370	20240805	78.10	3770	-35.28	20250106	2205	10.66	20250114	3915	-37.68	20240219	1370	78.10	20240805	0.82	N	232830	500	58 억	120022	N	N	N	N
72	20250218	101012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-35	5	-1.40	78074490	31854	55.93	2495	2500	2445	3240	1750	2495	2451.01	1.03	7252	2541	2517	2481	2457	2421	2500	2440	59	745	500	1590	5	1	11707472	288	-27.33	2.19	12	0.27	-90.00	1124.00	3935	20240208	-37.48	1370	20240805	79.56	3770	-34.75	20250106	2205	11.56	20250114	3915	-37.16	20240219	1370	79.56	20240805	0.82	N	232830	500	58 억	120022	N	N	N	N
73	20250218	091016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-40	5	-1.60	9293165	3778	6.63	2495	2500	2450	3240	1750	2495	2459.81	1.03	-1721	2541	2517	2481	2457	2421	2500	2440	59	745	500	1590	5	1	11707472	287	-27.28	2.18	12	0.03	-90.00	1124.00	3935	20240208	-37.61	1370	20240805	79.20	3770	-34.88	20250106	2205	11.34	20250114	3915	-37.29	20240219	1370	79.20	20240805	0.82	N	232830	500	58 억	120022	N	N	N	N
74	20250217	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-5	5	-0.20	138590515	56008	61.73	2500	2505	2445	3250	1750	2500	2474.48	0.99	3588	2576	2537	2491	2452	2406	2515	2430	59	750	500	1600	5	1	11707472	292	-27.72	2.22	12	0.48	-90.00	1124.00	3935	20240208	-36.59	1370	20240805	82.12	3770	-33.82	20250106	2205	13.15	20250114	3915	-36.27	20240219	1370	82.12	20240805	0.82	N	232830	500	58 억	116416	N	N	N	N
75	20250217	151011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	0	3	0.00	129874950	52519	57.89	2500	2505	2445	3250	1750	2500	2472.91	0.99	2921	2576	2537	2491	2452	2406	2515	2430	59	750	500	1600	5	1	11707472	293	-27.78	2.22	12	0.45	-90.00	1124.00	3935	20240208	-36.47	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3915	-36.14	20240219	1370	82.48	20240805	0.82	N	232830	500	58 억	116416	N	N	N	N
76	20250217	141008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-20	5	-0.80	119093520	48184	53.11	2500	2505	2445	3250	1750	2500	2471.64	0.99	1504	2576	2537	2491	2452	2406	2515	2430	59	750	500	1600	5	1	11707472	290	-27.56	2.21	12	0.41	-90.00	1124.00	3935	20240208	-36.98	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3915	-36.65	20240219	1370	81.02	20240805	0.82	N	232830	500	58 억	116416	N	N	N	N
77	20250217	131013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-45	5	-1.80	103872260	42013	46.31	2500	2505	2445	3250	1750	2500	2472.38	0.99	1509	2576	2537	2491	2452	2406	2515	2430	59	750	500	1600	5	1	11707472	287	-27.28	2.18	12	0.36	-90.00	1124.00	3935	20240208	-37.61	1370	20240805	79.20	3770	-34.88	20250106	2205	11.34	20250114	3915	-37.29	20240219	1370	79.20	20240805	0.82	N	232830	500	58 억	116416	N	N	N	N
78	20250217	121013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-20	5	-0.80	73099810	29502	32.52	2500	2505	2445	3250	1750	2500	2477.79	0.99	-941	2576	2537	2491	2452	2406	2515	2430	59	750	500	1600	5	1	11707472	290	-27.56	2.21	12	0.25	-90.00	1124.00	3935	20240208	-36.98	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3915	-36.65	20240219	1370	81.02	20240805	0.82	N	232830	500	58 억	116416	N	N	N	N
79	20250217	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-20	5	-0.80	70194380	28327	31.22	2500	2505	2445	3250	1750	2500	2478.00	0.99	-839	2576	2537	2491	2452	2406	2515	2430	59	750	500	1600	5	1	11707472	290	-27.56	2.21	12	0.24	-90.00	1124.00	3935	20240208	-36.98	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3915	-36.65	20240219	1370	81.02	20240805	0.82	N	232830	500	58 억	116416	N	N	N	N
80	20250217	101009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-20	5	-0.80	60658475	24470	26.97	2500	2505	2445	3250	1750	2500	2478.89	0.99	-1050	2576	2537	2491	2452	2406	2515	2430	59	750	500	1600	5	1	11707472	290	-27.56	2.21	12	0.21	-90.00	1124.00	3935	20240208	-36.98	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	3915	-36.65	20240219	1370	81.02	20240805	0.82	N	232830	500	58 억	116416	N	N	N	N
81	20250217	091011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-5	5	-0.20	12674020	5140	5.67	2500	2500	2445	3250	1750	2500	2465.76	0.99	-2215	2576	2537	2491	2452	2406	2515	2430	59	750	500	1600	5	1	11707472	292	-27.72	2.22	12	0.04	-90.00	1124.00	3935	20240208	-36.59	1370	20240805	82.12	3770	-33.82	20250106	2205	13.15	20250114	3915	-36.27	20240219	1370	82.12	20240805	0.82	N	232830	500	58 억	116416	N	N	N	N
82	20250214	161005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-20	5	-0.79	224505755	90626	62.80	2525	2530	2445	3275	1765	2520	2477.28	0.92	8125	2700	2610	2560	2470	2420	2585	2445	59	755	500	1610	5	1	11707472	293	-27.78	2.22	12	0.77	-90.00	1124.00	3990	20240201	-37.34	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	3915	-36.14	20240219	1370	82.48	20240805	0.82	N	232830	500	58 억	108273	N	N	N	N
83	20250214	151005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-55	5	-2.18	219212125	88503	61.33	2525	2530	2445	3275	1765	2520	2476.89	0.92	8385	2700	2610	2560	2470	2420	2585	2445	59	755	500	1610	5	1	11707472	289	-27.39	2.19	12	0.76	-90.00	1124.00	3990	20240201	-38.22	1370	20240805	79.93	3770	-34.62	20250106	2205	11.79	20250114	3915	-37.04	20240219	1370	79.93	20240805	0.82	N	232830	500	58 억	108273	N	N	N	N
84	20250214	141005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-45	5	-1.79	189796660	76621	53.09	2525	2530	2445	3275	1765	2520	2477.08	0.92	8354	2700	2610	2560	2470	2420	2585	2445	59	755	500	1610	5	1	11707472	290	-27.50	2.20	12	0.65	-90.00	1124.00	3990	20240201	-37.97	1370	20240805	80.66	3770	-34.35	20250106	2205	12.24	20250114	3915	-36.78	20240219	1370	80.66	20240805	0.82	N	232830	500	58 억	108273	N	N	N	N
85	20250214	131008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-65	5	-2.58	175441970	70791	49.05	2525	2530	2445	3275	1765	2520	2478.31	0.92	7117	2700	2610	2560	2470	2420	2585	2445	59	755	500	1610	5	1	11707472	287	-27.28	2.18	12	0.60	-90.00	1124.00	3990	20240201	-38.47	1370	20240805	79.20	3770	-34.88	20250106	2205	11.34	20250114	3915	-37.29	20240219	1370	79.20	20240805	0.82	N	232830	500	58 억	108273	N	N	N	N
86	20250214	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-45	5	-1.79	152299440	61382	42.53	2525	2530	2445	3275	1765	2520	2481.17	0.92	6515	2700	2610	2560	2470	2420	2585	2445	59	755	500	1610	5	1	11707472	290	-27.50	2.20	12	0.52	-90.00	1124.00	3990	20240201	-37.97	1370	20240805	80.66	3770	-34.35	20250106	2205	12.24	20250114	3915	-36.78	20240219	1370	80.66	20240805	0.82	N	232830	500	58 억	108273	N	N	N	N
87	20250214	111001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-45	5	-1.79	99076115	39719	27.52	2525	2530	2460	3275	1765	2520	2494.43	0.92	1448	2700	2610	2560	2470	2420	2585	2445	59	755	500	1610	5	1	11707472	290	-27.50	2.20	12	0.34	-90.00	1124.00	3990	20240201	-37.97	1370	20240805	80.66	3770	-34.35	20250106	2205	12.24	20250114	3915	-36.78	20240219	1370	80.66	20240805	0.82	N	232830	500	58 억	108273	N	N	N	N
88	20250214	101002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-5	5	-0.20	54819555	21907	15.18	2525	2530	2460	3275	1765	2520	2502.38	0.92	419	2700	2610	2560	2470	2420	2585	2445	59	755	500	1610	5	1	11707472	294	-27.94	2.24	12	0.19	-90.00	1124.00	3990	20240201	-36.97	1370	20240805	83.58	3770	-33.29	20250106	2205	14.06	20250114	3915	-35.76	20240219	1370	83.58	20240805	0.82	N	232830	500	58 억	108273	N	N	N	N
89	20250214	091007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-15	5	-0.60	33417140	13368	9.26	2525	2530	2460	3275	1765	2520	2499.79	0.92	916	2700	2610	2560	2470	2420	2585	2445	59	755	500	1610	5	1	11707472	293	-27.83	2.23	12	0.11	-90.00	1124.00	3990	20240201	-37.22	1370	20240805	82.85	3770	-33.55	20250106	2205	13.61	20250114	3915	-36.02	20240219	1370	82.85	20240805	0.82	N	232830	500	58 억	108273	N	N	N	N
90	20250213	160957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-85	5	-3.26	363562825	142257	91.85	2615	2650	2510	3385	1825	2605	2555.69	1.09	-18976	2725	2665	2590	2530	2455	2627	2492	59	780	500	1660	5	1	11707472	295	-28.00	2.24	12	1.22	-90.00	1124.00	4040	20240131	-37.62	1370	20240805	83.94	3770	-33.16	20250106	2205	14.29	20250114	3915	-35.63	20240219	1370	83.94	20240805	0.82	N	232830	500	58 억	127249	N	N	N	N
91	20250213	150957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-60	5	-2.30	348526490	136293	88.00	2615	2650	2510	3385	1825	2605	2557.19	1.09	-17850	2725	2665	2590	2530	2455	2627	2492	59	780	500	1660	5	1	11707472	298	-28.28	2.26	12	1.16	-90.00	1124.00	4040	20240131	-37.00	1370	20240805	85.77	3770	-32.49	20250106	2205	15.42	20250114	3915	-34.99	20240219	1370	85.77	20240805	0.82	N	232830	500	58 억	127249	N	N	N	N
92	20250213	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-55	5	-2.11	323096620	126267	81.53	2615	2650	2510	3385	1825	2605	2558.84	1.09	-22947	2725	2665	2590	2530	2455	2627	2492	59	780	500	1660	5	1	11707472	299	-28.33	2.27	12	1.08	-90.00	1124.00	4040	20240131	-36.88	1370	20240805	86.13	3770	-32.36	20250106	2205	15.65	20250114	3915	-34.87	20240219	1370	86.13	20240805	0.82	N	232830	500	58 억	127249	N	N	N	N
93	20250213	130956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-30	5	-1.15	299661285	117127	75.63	2615	2650	2510	3385	1825	2605	2558.43	1.09	-22026	2725	2665	2590	2530	2455	2627	2492	59	780	500	1660	5	1	11707472	301	-28.61	2.29	12	1.00	-90.00	1124.00	4040	20240131	-36.26	1370	20240805	87.96	3770	-31.70	20250106	2205	16.78	20250114	3915	-34.23	20240219	1370	87.96	20240805	0.82	N	232830	500	58 억	127249	N	N	N	N
94	20250213	120954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-90	5	-3.45	247660835	96852	62.54	2615	2650	2510	3385	1825	2605	2557.11	1.09	-19551	2725	2665	2590	2530	2455	2627	2492	59	780	500	1660	5	1	11707472	294	-27.94	2.24	12	0.83	-90.00	1124.00	4040	20240131	-37.75	1370	20240805	83.58	3770	-33.29	20250106	2205	14.06	20250114	3915	-35.76	20240219	1370	83.58	20240805	0.82	N	232830	500	58 억	127249	N	N	N	N
95	20250213	110954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-45	5	-1.73	221978200	86682	55.97	2615	2650	2510	3385	1825	2605	2560.83	1.09	-20180	2725	2665	2590	2530	2455	2627	2492	59	780	500	1660	5	1	11707472	300	-28.44	2.28	12	0.74	-90.00	1124.00	4040	20240131	-36.63	1370	20240805	86.86	3770	-32.10	20250106	2205	16.10	20250114	3915	-34.61	20240219	1370	86.86	20240805	0.82	N	232830	500	58 억	127249	N	N	N	N
96	20250213	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-55	5	-2.11	160899580	62530	40.38	2615	2650	2525	3385	1825	2605	2573.16	1.09	-22351	2725	2665	2590	2530	2455	2627	2492	59	780	500	1660	5	1	11707472	299	-28.33	2.27	12	0.53	-90.00	1124.00	4040	20240131	-36.88	1370	20240805	86.13	3770	-32.36	20250106	2205	15.65	20250114	3915	-34.87	20240219	1370	86.13	20240805	0.82	N	232830	500	58 억	127249	N	N	N	N
97	20250213	090950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-10	5	-0.38	63539010	24314	15.70	2615	2650	2580	3385	1825	2605	2613.27	1.09	-11131	2725	2665	2590	2530	2455	2627	2492	59	780	500	1660	5	1	11707472	304	-28.83	2.31	12	0.21	-90.00	1124.00	4040	20240131	-35.77	1370	20240805	89.42	3770	-31.17	20250106	2205	17.69	20250114	3915	-33.72	20240219	1370	89.42	20240805	0.82	N	232830	500	58 억	127249	N	N	N	N
98	20250212	160948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-25	5	-0.95	396809330	153757	91.04	2620	2650	2515	3415	1845	2630	2580.60	1.20	-13662	2796	2712	2646	2562	2496	2680	2530	59	785	500	1680	5	1	11707472	305	-28.94	2.32	12	1.31	-90.00	1124.00	4040	20240130	-35.52	1370	20240805	90.15	3770	-30.90	20250106	2205	18.14	20250114	3915	-33.46	20240219	1370	90.15	20240805	0.81	N	232830	500	58 억	140907	N	N	N	N
99	20250212	150946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-40	5	-1.52	374893355	145315	86.04	2620	2650	2515	3415	1845	2630	2579.83	1.20	-14008	2796	2712	2646	2562	2496	2680	2530	59	785	500	1680	5	1	11707472	303	-28.78	2.30	12	1.24	-90.00	1124.00	4040	20240130	-35.89	1370	20240805	89.05	3770	-31.30	20250106	2205	17.46	20250114	3915	-33.84	20240219	1370	89.05	20240805	0.81	N	232830	500	58 억	140907	N	N	N	N
100	20250212	140948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-60	5	-2.28	303066460	117106	69.34	2620	2650	2535	3415	1845	2630	2587.93	1.20	-17232	2796	2712	2646	2562	2496	2680	2530	59	785	500	1680	5	1	11707472	301	-28.56	2.29	12	1.00	-90.00	1124.00	4040	20240130	-36.39	1370	20240805	87.59	3770	-31.83	20250106	2205	16.55	20250114	3915	-34.36	20240219	1370	87.59	20240805	0.81	N	232830	500	58 억	140907	N	N	N	N
101	20250212	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-70	5	-2.66	283147665	109323	64.73	2620	2650	2545	3415	1845	2630	2589.97	1.20	-14874	2796	2712	2646	2562	2496	2680	2530	59	785	500	1680	5	1	11707472	300	-28.44	2.28	12	0.93	-90.00	1124.00	4040	20240130	-36.63	1370	20240805	86.86	3770	-32.10	20250106	2205	16.10	20250114	3915	-34.61	20240219	1370	86.86	20240805	0.81	N	232830	500	58 억	140907	N	N	N	N
102	20250212	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-60	5	-2.28	218055830	83894	49.68	2620	2650	2570	3415	1845	2630	2599.15	1.20	-8776	2796	2712	2646	2562	2496	2680	2530	59	785	500	1680	5	1	11707472	301	-28.56	2.29	12	0.72	-90.00	1124.00	4040	20240130	-36.39	1370	20240805	87.59	3770	-31.83	20250106	2205	16.55	20250114	3915	-34.36	20240219	1370	87.59	20240805	0.81	N	232830	500	58 억	140907	N	N	N	N
103	20250212	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-40	5	-1.52	194831045	74882	44.34	2620	2650	2570	3415	1845	2630	2601.80	1.20	-4118	2796	2712	2646	2562	2496	2680	2530	59	785	500	1680	5	1	11707472	303	-28.78	2.30	12	0.64	-90.00	1124.00	4040	20240130	-35.89	1370	20240805	89.05	3770	-31.30	20250106	2205	17.46	20250114	3915	-33.84	20240219	1370	89.05	20240805	0.81	N	232830	500	58 억	140907	N	N	N	N
104	20250212	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-30	5	-1.14	139558175	53506	31.68	2620	2650	2570	3415	1845	2630	2608.23	1.20	-12715	2796	2712	2646	2562	2496	2680	2530	59	785	500	1680	5	1	11707472	304	-28.89	2.31	12	0.46	-90.00	1124.00	4040	20240130	-35.64	1370	20240805	89.78	3770	-31.03	20250106	2205	17.91	20250114	3915	-33.59	20240219	1370	89.78	20240805	0.81	N	232830	500	58 억	140907	N	N	N	N
105	20250212	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-50	5	-1.90	68667000	26189	15.51	2620	2650	2570	3415	1845	2630	2621.95	1.20	-20568	2796	2712	2646	2562	2496	2680	2530	59	785	500	1680	5	1	11707472	302	-28.67	2.30	12	0.22	-90.00	1124.00	4040	20240130	-36.14	1370	20240805	88.32	3770	-31.56	20250106	2205	17.01	20250114	3915	-34.10	20240219	1370	88.32	20240805	0.81	N	232830	500	58 억	140907	N	N	N	N
106	20250211	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	15	2	0.57	445871885	168779	135.92	2695	2730	2580	3395	1835	2615	2641.75	1.19	1698	2685	2650	2615	2580	2545	2632	2562	59	780	500	1670	5	1	11707472	308	-29.22	2.34	12	1.44	-90.00	1124.00	4210	20240129	-37.53	1370	20240805	91.97	3770	-30.24	20250106	2205	19.27	20250114	3915	-32.82	20240219	1370	91.97	20240805	0.80	N	232830	500	58 억	139209	N	N	N	N
107	20250211	150949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	0	3	0.00	431138625	163151	131.39	2695	2730	2580	3395	1835	2615	2642.57	1.19	1218	2685	2650	2615	2580	2545	2632	2562	59	780	500	1670	5	1	11707472	306	-29.06	2.33	12	1.39	-90.00	1124.00	4210	20240129	-37.89	1370	20240805	90.88	3770	-30.64	20250106	2205	18.59	20250114	3915	-33.21	20240219	1370	90.88	20240805	0.80	N	232830	500	58 억	139209	N	N	N	N
108	20250211	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-20	5	-0.76	397198860	150120	120.89	2695	2730	2580	3395	1835	2615	2645.88	1.19	3095	2685	2650	2615	2580	2545	2632	2562	59	780	500	1670	5	1	11707472	304	-28.83	2.31	12	1.28	-90.00	1124.00	4210	20240129	-38.36	1370	20240805	89.42	3770	-31.17	20250106	2205	17.69	20250114	3915	-33.72	20240219	1370	89.42	20240805	0.80	N	232830	500	58 억	139209	N	N	N	N
109	20250211	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-10	5	-0.38	348676315	131422	105.84	2695	2730	2580	3395	1835	2615	2653.10	1.19	4349	2685	2650	2615	2580	2545	2632	2562	59	780	500	1670	5	1	11707472	305	-28.94	2.32	12	1.12	-90.00	1124.00	4210	20240129	-38.12	1370	20240805	90.15	3770	-30.90	20250106	2205	18.14	20250114	3915	-33.46	20240219	1370	90.15	20240805	0.80	N	232830	500	58 억	139209	N	N	N	N
110	20250211	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-10	5	-0.38	319294200	120133	96.75	2695	2730	2580	3395	1835	2615	2657.84	1.19	2641	2685	2650	2615	2580	2545	2632	2562	59	780	500	1670	5	1	11707472	305	-28.94	2.32	12	1.03	-90.00	1124.00	4210	20240129	-38.12	1370	20240805	90.15	3770	-30.90	20250106	2205	18.14	20250114	3915	-33.46	20240219	1370	90.15	20240805	0.80	N	232830	500	58 억	139209	N	N	N	N
111	20250211	110949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	20	2	0.76	279203835	104733	84.34	2695	2730	2615	3395	1835	2615	2665.86	1.19	2041	2685	2650	2615	2580	2545	2632	2562	59	780	500	1670	5	1	11707472	308	-29.28	2.34	12	0.89	-90.00	1124.00	4210	20240129	-37.41	1370	20240805	92.34	3770	-30.11	20250106	2205	19.50	20250114	3915	-32.69	20240219	1370	92.34	20240805	0.80	N	232830	500	58 억	139209	N	N	N	N
112	20250211	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	5	2	0.19	254285050	95242	76.70	2695	2730	2615	3395	1835	2615	2669.88	1.19	1612	2685	2650	2615	2580	2545	2632	2562	59	780	500	1670	5	1	11707472	307	-29.11	2.33	12	0.81	-90.00	1124.00	4210	20240129	-37.77	1370	20240805	91.24	3770	-30.50	20250106	2205	18.82	20250114	3915	-33.08	20240219	1370	91.24	20240805	0.80	N	232830	500	58 억	139209	N	N	N	N
113	20250211	090953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2660	45	2	1.72	111499360	41459	33.39	2695	2730	2660	3395	1835	2615	2689.39	1.19	3942	2685	2650	2615	2580	2545	2632	2562	59	780	500	1670	5	1	11707472	311	-29.56	2.37	12	0.35	-90.00	1124.00	4210	20240129	-36.82	1370	20240805	94.16	3770	-29.44	20250106	2205	20.63	20250114	3915	-32.06	20240219	1370	94.16	20240805	0.80	N	232830	500	58 억	139209	N	N	N	N
114	20250210	160944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-40	5	-1.51	298523080	114041	51.13	2630	2650	2580	3450	1860	2655	2617.53	1.04	16872	2861	2757	2676	2572	2491	2717	2532	59	795	500	1690	5	1	11707472	306	-29.06	2.33	12	0.97	-90.00	1124.00	4240	20240126	-38.33	1370	20240805	90.88	3770	-30.64	20250106	2205	18.59	20250114	3915	-33.21	20240219	1370	90.88	20240805	0.79	N	232830	500	58 억	122149	N	N	N	N
115	20250210	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-50	5	-1.88	283473565	108287	48.55	2630	2650	2580	3450	1860	2655	2617.63	1.04	16586	2861	2757	2676	2572	2491	2717	2532	59	795	500	1690	5	1	11707472	305	-28.94	2.32	12	0.92	-90.00	1124.00	4240	20240126	-38.56	1370	20240805	90.15	3770	-30.90	20250106	2205	18.14	20250114	3915	-33.46	20240219	1370	90.15	20240805	0.79	N	232830	500	58 억	122149	N	N	N	N
116	20250210	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	-30	5	-1.13	235264695	89820	40.27	2630	2650	2580	3450	1860	2655	2619.09	1.04	19173	2861	2757	2676	2572	2491	2717	2532	59	795	500	1690	5	1	11707472	307	-29.17	2.34	12	0.77	-90.00	1124.00	4240	20240126	-38.09	1370	20240805	91.61	3770	-30.37	20250106	2205	19.05	20250114	3915	-32.95	20240219	1370	91.61	20240805	0.79	N	232830	500	58 억	122149	N	N	N	N
117	20250210	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-35	5	-1.32	215845830	82415	36.95	2630	2650	2580	3450	1860	2655	2618.79	1.04	20730	2861	2757	2676	2572	2491	2717	2532	59	795	500	1690	5	1	11707472	307	-29.11	2.33	12	0.70	-90.00	1124.00	4240	20240126	-38.21	1370	20240805	91.24	3770	-30.50	20250106	2205	18.82	20250114	3915	-33.08	20240219	1370	91.24	20240805	0.79	N	232830	500	58 억	122149	N	N	N	N
118	20250210	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	-25	5	-0.94	198041850	75614	33.90	2630	2650	2580	3450	1860	2655	2618.88	1.04	19099	2861	2757	2676	2572	2491	2717	2532	59	795	500	1690	5	1	11707472	308	-29.22	2.34	12	0.65	-90.00	1124.00	4240	20240126	-37.97	1370	20240805	91.97	3770	-30.24	20250106	2205	19.27	20250114	3915	-32.82	20240219	1370	91.97	20240805	0.79	N	232830	500	58 억	122149	N	N	N	N
119	20250210	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-35	5	-1.32	151306745	57751	25.89	2630	2650	2580	3450	1860	2655	2619.68	1.04	20740	2861	2757	2676	2572	2491	2717	2532	59	795	500	1690	5	1	11707472	307	-29.11	2.33	12	0.49	-90.00	1124.00	4240	20240126	-38.21	1370	20240805	91.24	3770	-30.50	20250106	2205	18.82	20250114	3915	-33.08	20240219	1370	91.24	20240805	0.79	N	232830	500	58 억	122149	N	N	N	N
120	20250210	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-40	5	-1.51	97262925	37206	16.68	2630	2650	2580	3450	1860	2655	2613.62	1.04	13193	2861	2757	2676	2572	2491	2717	2532	59	795	500	1690	5	1	11707472	306	-29.06	2.33	12	0.32	-90.00	1124.00	4240	20240126	-38.33	1370	20240805	90.88	3770	-30.64	20250106	2205	18.59	20250114	3915	-33.21	20240219	1370	90.88	20240805	0.79	N	232830	500	58 억	122149	N	N	N	N
121	20250210	090934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-35	5	-1.32	38121955	14660	6.57	2630	2630	2580	3450	1860	2655	2598.48	1.04	2230	2861	2757	2676	2572	2491	2717	2532	59	795	500	1690	5	1	11707472	307	-29.11	2.33	12	0.13	-90.00	1124.00	4240	20240126	-38.21	1370	20240805	91.24	3770	-30.50	20250106	2205	18.82	20250114	3915	-33.08	20240219	1370	91.24	20240805	0.79	N	232830	500	58 억	122149	N	N	N	N
122	20250207	160926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	-35	5	-1.30	590440040	222423	47.99	2690	2780	2595	3495	1885	2690	2654.58	1.12	-8806	2866	2777	2691	2602	2516	2822	2647	59	805	500	1720	5	1	11707472	311	-29.50	2.36	12	1.90	-90.00	1124.00	4320	20240125	-38.54	1370	20240805	93.80	3770	-29.58	20250106	2205	20.41	20250114	3935	-32.53	20240208	1370	93.80	20240805	0.79	N	232830	500	58 억	130838	N	N	N	N
123	20250207	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	-25	5	-0.93	561695585	211595	45.65	2690	2780	2595	3495	1885	2690	2654.58	1.12	-7598	2866	2777	2691	2602	2516	2822	2647	59	805	500	1720	5	1	11707472	312	-29.61	2.37	12	1.81	-90.00	1124.00	4320	20240125	-38.31	1370	20240805	94.53	3770	-29.31	20250106	2205	20.86	20250114	3935	-32.27	20240208	1370	94.53	20240805	0.79	N	232830	500	58 억	130838	N	N	N	N
124	20250207	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	-25	5	-0.93	345965390	131435	28.36	2690	2690	2595	3495	1885	2690	2632.22	1.12	2055	2866	2777	2691	2602	2516	2822	2647	59	805	500	1720	5	1	11707472	312	-29.61	2.37	12	1.12	-90.00	1124.00	4320	20240125	-38.31	1370	20240805	94.53	3770	-29.31	20250106	2205	20.86	20250114	3935	-32.27	20240208	1370	94.53	20240805	0.79	N	232830	500	58 억	130838	N	N	N	N
125	20250207	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	-45	5	-1.67	319568200	121473	26.21	2690	2690	2595	3495	1885	2690	2630.78	1.12	320	2866	2777	2691	2602	2516	2822	2647	59	805	500	1720	5	1	11707472	310	-29.39	2.35	12	1.04	-90.00	1124.00	4320	20240125	-38.77	1370	20240805	93.07	3770	-29.84	20250106	2205	19.95	20250114	3935	-32.78	20240208	1370	93.07	20240805	0.79	N	232830	500	58 억	130838	N	N	N	N
126	20250207	120923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	-40	5	-1.49	261098310	99402	21.45	2690	2690	2595	3495	1885	2690	2626.69	1.12	-3293	2866	2777	2691	2602	2516	2822	2647	59	805	500	1720	5	1	11707472	310	-29.44	2.36	12	0.85	-90.00	1124.00	4320	20240125	-38.66	1370	20240805	93.43	3770	-29.71	20250106	2205	20.18	20250114	3935	-32.66	20240208	1370	93.43	20240805	0.79	N	232830	500	58 억	130838	N	N	N	N
127	20250207	110922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	-35	5	-1.30	232421785	88535	19.10	2690	2690	2595	3495	1885	2690	2625.20	1.12	-3640	2866	2777	2691	2602	2516	2822	2647	59	805	500	1720	5	1	11707472	311	-29.50	2.36	12	0.76	-90.00	1124.00	4320	20240125	-38.54	1370	20240805	93.80	3770	-29.58	20250106	2205	20.41	20250114	3935	-32.53	20240208	1370	93.80	20240805	0.79	N	232830	500	58 억	130838	N	N	N	N
128	20250207	100926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	-60	5	-2.23	157418240	60179	12.98	2690	2690	2595	3495	1885	2690	2615.83	1.12	-4109	2866	2777	2691	2602	2516	2822	2647	59	805	500	1720	5	1	11707472	308	-29.22	2.34	12	0.51	-90.00	1124.00	4320	20240125	-39.12	1370	20240805	91.97	3770	-30.24	20250106	2205	19.27	20250114	3935	-33.16	20240208	1370	91.97	20240805	0.79	N	232830	500	58 억	130838	N	N	N	N
129	20250207	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-90	5	-3.35	50057130	19051	4.11	2690	2690	2600	3495	1885	2690	2627.53	1.12	-321	2866	2777	2691	2602	2516	2822	2647	59	805	500	1720	5	1	11707472	304	-28.89	2.31	12	0.16	-90.00	1124.00	4320	20240125	-39.81	1370	20240805	89.78	3770	-31.03	20250106	2205	17.91	20250114	3935	-33.93	20240208	1370	89.78	20240805	0.79	N	232830	500	58 억	130838	N	N	N	N
130	20250206	160903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	65	2	2.48	1240649985	462333	225.62	2625	2780	2605	3410	1840	2625	2683.46	0.80	37770	2755	2690	2625	2560	2495	2657	2527	59	785	500	1680	5	1	11707472	315	-29.89	2.39	12	3.95	-90.00	1124.00	4320	20240125	-37.73	1370	20240805	96.35	3770	-28.65	20250106	2205	22.00	20250114	3935	-31.64	20240208	1370	96.35	20240805	0.80	N	232830	500	58 억	93742	N	N	N	N
131	20250206	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	55	2	2.10	1200315800	447269	218.27	2625	2780	2605	3410	1840	2625	2683.66	0.80	35104	2755	2690	2625	2560	2495	2657	2527	59	785	500	1680	5	1	11707472	314	-29.78	2.38	12	3.82	-90.00	1124.00	4320	20240125	-37.96	1370	20240805	95.62	3770	-28.91	20250106	2205	21.54	20250114	3935	-31.89	20240208	1370	95.62	20240805	0.80	N	232830	500	58 억	93742	N	N	N	N
132	20250206	140906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	70	2	2.67	1058459380	394662	192.60	2625	2780	2605	3410	1840	2625	2681.94	0.80	35003	2755	2690	2625	2560	2495	2657	2527	59	785	500	1680	5	1	11707472	316	-29.94	2.40	12	3.37	-90.00	1124.00	4320	20240125	-37.62	1370	20240805	96.72	3770	-28.51	20250106	2205	22.22	20250114	3935	-31.51	20240208	1370	96.72	20240805	0.80	N	232830	500	58 억	93742	N	N	N	N
133	20250206	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	80	2	3.05	895127190	334099	163.04	2625	2780	2605	3410	1840	2625	2679.23	0.80	41353	2755	2690	2625	2560	2495	2657	2527	59	785	500	1680	5	1	11707472	317	-30.06	2.41	12	2.85	-90.00	1124.00	4320	20240125	-37.38	1370	20240805	97.45	3770	-28.25	20250106	2205	22.68	20250114	3935	-31.26	20240208	1370	97.45	20240805	0.80	N	232830	500	58 억	93742	N	N	N	N
134	20250206	120901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	40	2	1.52	821285665	306732	149.69	2625	2780	2605	3410	1840	2625	2677.54	0.80	36762	2755	2690	2625	2560	2495	2657	2527	59	785	500	1680	5	1	11707472	312	-29.61	2.37	12	2.62	-90.00	1124.00	4320	20240125	-38.31	1370	20240805	94.53	3770	-29.31	20250106	2205	20.86	20250114	3935	-32.27	20240208	1370	94.53	20240805	0.80	N	232830	500	58 억	93742	N	N	N	N
135	20250206	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	55	2	2.10	551634615	206757	100.90	2625	2780	2605	3410	1840	2625	2668.03	0.80	49528	2755	2690	2625	2560	2495	2657	2527	59	785	500	1680	5	1	11707472	314	-29.78	2.38	12	1.77	-90.00	1124.00	4320	20240125	-37.96	1370	20240805	95.62	3770	-28.91	20250106	2205	21.54	20250114	3935	-31.89	20240208	1370	95.62	20240805	0.80	N	232830	500	58 억	93742	N	N	N	N
136	20250206	100857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	20	2	0.76	186449605	70357	34.33	2625	2680	2605	3410	1840	2625	2650.05	0.80	15858	2755	2690	2625	2560	2495	2657	2527	59	785	500	1680	5	1	11707472	310	-29.39	2.35	12	0.60	-90.00	1124.00	4320	20240125	-38.77	1370	20240805	93.07	3770	-29.84	20250106	2205	19.95	20250114	3935	-32.78	20240208	1370	93.07	20240805	0.80	N	232830	500	58 억	93742	N	N	N	N
137	20250206	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	10	2	0.38	8116440	3098	1.51	2625	2670	2605	3410	1840	2625	2619.89	0.80	-682	2755	2690	2625	2560	2495	2657	2527	59	785	500	1680	5	1	11707472	308	-29.28	2.34	12	0.03	-90.00	1124.00	4320	20240125	-39.00	1370	20240805	92.34	3770	-30.11	20250106	2205	19.50	20250114	3935	-33.04	20240208	1370	92.34	20240805	0.80	N	232830	500	58 억	93742	N	N	N	N
138	20250205	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	5	2	0.19	530979190	203459	22.94	2640	2690	2560	3405	1835	2620	2609.67	0.84	-4829	2916	2767	2621	2472	2326	2695	2400	59	785	500	1670	5	1	11707472	307	-29.17	2.34	12	1.74	-90.00	1124.00	4320	20240125	-39.24	1370	20240805	91.61	3770	-30.37	20250106	2205	19.05	20250114	3935	-33.29	20240208	1370	91.61	20240805	0.80	N	232830	500	58 억	98571	N	N	N	N
139	20250205	150856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	10	2	0.38	505603840	193758	21.85	2640	2690	2560	3405	1835	2620	2609.46	0.84	-2320	2916	2767	2621	2472	2326	2695	2400	59	785	500	1670	5	1	11707472	308	-29.22	2.34	12	1.65	-90.00	1124.00	4320	20240125	-39.12	1370	20240805	91.97	3770	-30.24	20250106	2205	19.27	20250114	3935	-33.16	20240208	1370	91.97	20240805	0.80	N	232830	500	58 억	98571	N	N	N	N
140	20250205	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-20	5	-0.76	419217150	160413	18.09	2640	2690	2560	3405	1835	2620	2613.36	0.84	-4383	2916	2767	2621	2472	2326	2695	2400	59	785	500	1670	5	1	11707472	304	-28.89	2.31	12	1.37	-90.00	1124.00	4320	20240125	-39.81	1370	20240805	89.78	3770	-31.03	20250106	2205	17.91	20250114	3935	-33.93	20240208	1370	89.78	20240805	0.80	N	232830	500	58 억	98571	N	N	N	N
141	20250205	130854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-25	5	-0.95	408701905	156359	17.63	2640	2690	2560	3405	1835	2620	2613.87	0.84	-3580	2916	2767	2621	2472	2326	2695	2400	59	785	500	1670	5	1	11707472	304	-28.83	2.31	12	1.34	-90.00	1124.00	4320	20240125	-39.93	1370	20240805	89.42	3770	-31.17	20250106	2205	17.69	20250114	3935	-34.05	20240208	1370	89.42	20240805	0.80	N	232830	500	58 억	98571	N	N	N	N
142	20250205	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-55	5	-2.10	381784295	145977	16.46	2640	2690	2560	3405	1835	2620	2615.37	0.84	-2260	2916	2767	2621	2472	2326	2695	2400	59	785	500	1670	5	1	11707472	300	-28.50	2.28	12	1.25	-90.00	1124.00	4320	20240125	-40.62	1370	20240805	87.23	3770	-31.96	20250106	2205	16.33	20250114	3935	-34.82	20240208	1370	87.23	20240805	0.80	N	232830	500	58 억	98571	N	N	N	N
143	20250205	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-15	5	-0.57	344254580	131431	14.82	2640	2690	2560	3405	1835	2620	2619.28	0.84	-3421	2916	2767	2621	2472	2326	2695	2400	59	785	500	1670	5	1	11707472	305	-28.94	2.32	12	1.12	-90.00	1124.00	4320	20240125	-39.70	1370	20240805	90.15	3770	-30.90	20250106	2205	18.14	20250114	3935	-33.80	20240208	1370	90.15	20240805	0.80	N	232830	500	58 억	98571	N	N	N	N
144	20250205	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	-10	5	-0.38	274698130	104495	11.78	2640	2690	2600	3405	1835	2620	2628.82	0.84	522	2916	2767	2621	2472	2326	2695	2400	59	785	500	1670	5	1	11707472	306	-29.00	2.32	12	0.89	-90.00	1124.00	4320	20240125	-39.58	1370	20240805	90.51	3770	-30.77	20250106	2205	18.37	20250114	3935	-33.67	20240208	1370	90.51	20240805	0.80	N	232830	500	58 억	98571	N	N	N	N
145	20250205	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	10	2	0.38	89596685	33996	3.83	2640	2690	2610	3405	1835	2620	2635.51	0.84	-20683	2916	2767	2621	2472	2326	2695	2400	59	785	500	1670	5	1	11707472	308	-29.22	2.34	12	0.29	-90.00	1124.00	4320	20240125	-39.12	1370	20240805	91.97	3770	-30.24	20250106	2205	19.27	20250114	3935	-33.16	20240208	1370	91.97	20240805	0.80	N	232830	500	58 억	98571	N	N	N	N
146	20250204	160835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	145	2	5.86	2314327755	880891	444.90	2650	2770	2475	3215	1735	2475	2627.26	0.44	46212	2648	2561	2463	2376	2278	2605	2420	59	740	500	1580	5	1	11707472	307	-29.11	2.33	12	7.52	-90.00	1124.00	4320	20240125	-39.35	1370	20240805	91.24	3770	-30.50	20250106	2205	18.82	20250114	3935	-33.42	20240208	1370	91.24	20240805	0.80	N	232830	500	58 억	51824	N	N	N	N
147	20250204	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	125	2	5.05	2272015720	864690	436.72	2650	2770	2475	3215	1735	2475	2627.55	0.44	47942	2648	2561	2463	2376	2278	2605	2420	59	740	500	1580	5	1	11707472	304	-28.89	2.31	12	7.39	-90.00	1124.00	4320	20240125	-39.81	1370	20240805	89.78	3770	-31.03	20250106	2205	17.91	20250114	3935	-33.93	20240208	1370	89.78	20240805	0.80	N	232830	500	58 억	51824	N	N	N	N
148	20250204	140846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	120	2	4.85	2133032460	810727	409.47	2650	2770	2475	3215	1735	2475	2631.01	0.44	37977	2648	2561	2463	2376	2278	2605	2420	59	740	500	1580	5	1	11707472	304	-28.83	2.31	12	6.92	-90.00	1124.00	4320	20240125	-39.93	1370	20240805	89.42	3770	-31.17	20250106	2205	17.69	20250114	3935	-34.05	20240208	1370	89.42	20240805	0.80	N	232830	500	58 억	51824	N	N	N	N
149	20250204	130849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	120	2	4.85	2093733630	795553	401.80	2650	2770	2475	3215	1735	2475	2631.80	0.44	40800	2648	2561	2463	2376	2278	2605	2420	59	740	500	1580	5	1	11707472	304	-28.83	2.31	12	6.80	-90.00	1124.00	4320	20240125	-39.93	1370	20240805	89.42	3770	-31.17	20250106	2205	17.69	20250114	3935	-34.05	20240208	1370	89.42	20240805	0.80	N	232830	500	58 억	51824	N	N	N	N
150	20250204	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	115	2	4.65	2029563030	770654	389.23	2650	2770	2475	3215	1735	2475	2633.56	0.44	43302	2648	2561	2463	2376	2278	2605	2420	59	740	500	1580	5	1	11707472	303	-28.78	2.30	12	6.58	-90.00	1124.00	4320	20240125	-40.05	1370	20240805	89.05	3770	-31.30	20250106	2205	17.46	20250114	3935	-34.18	20240208	1370	89.05	20240805	0.80	N	232830	500	58 억	51824	N	N	N	N
151	20250204	110838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	105	2	4.24	1936692570	734661	371.05	2650	2770	2475	3215	1735	2475	2636.17	0.44	44300	2648	2561	2463	2376	2278	2605	2420	59	740	500	1580	5	1	11707472	302	-28.67	2.30	12	6.28	-90.00	1124.00	4320	20240125	-40.28	1370	20240805	88.32	3770	-31.56	20250106	2205	17.01	20250114	3935	-34.43	20240208	1370	88.32	20240805	0.80	N	232830	500	58 억	51824	N	N	N	N
152	20250204	100844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	180	2	7.27	1670951075	633262	319.84	2650	2770	2475	3215	1735	2475	2638.64	0.44	29879	2648	2561	2463	2376	2278	2605	2420	59	740	500	1580	5	1	11707472	311	-29.50	2.36	12	5.41	-90.00	1124.00	4320	20240125	-38.54	1370	20240805	93.80	3770	-29.58	20250106	2205	20.41	20250114	3935	-32.53	20240208	1370	93.80	20240805	0.80	N	232830	500	58 억	51824	N	N	N	N
153	20250204	090844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	75	2	3.03	199459125	76831	38.80	2650	2650	2530	3215	1735	2475	2596.08	0.44	-3159	2648	2561	2463	2376	2278	2605	2420	59	740	500	1580	5	1	11707472	299	-28.33	2.27	12	0.66	-90.00	1124.00	4320	20240125	-40.97	1370	20240805	86.13	3770	-32.36	20250106	2205	15.65	20250114	3935	-35.20	20240208	1370	86.13	20240805	0.80	N	232830	500	58 억	51824	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History