KissMeData/377030/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1967	-173	5	-8.08	1441948053	722453	157.82	2130	2130	1949	2780	1500	2140	1995.92	2.60	-3643	2293	2216	2158	2081	2023	2207	2072	186	640	500	1450	1	1	37231222	732	-3.11	1.61	12	1.94	-633.00	1221.00	6303	20240223	-68.79	1160	20241209	69.57	2650	-25.77	20250220	1181	66.55	20250102	6690	-70.60	20240228	1160	69.57	20241209	0.02	N	377030	500	186 억	966953	N	N	91	N	00	N
3	20250228	151327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	-160	5	-7.48	1396539511	699419	152.79	2130	2130	1949	2780	1500	2140	1996.71	2.60	-3768	2293	2216	2158	2081	2023	2207	2072	186	640	500	1450	1	1	37231222	737	-3.13	1.62	12	1.88	-633.00	1221.00	6303	20240223	-68.59	1160	20241209	70.69	2650	-25.28	20250220	1181	67.65	20250102	6690	-70.40	20240228	1160	70.69	20241209	0.02	N	377030	500	186 억	966953	N	N	758	N	00	N
4	20250228	141327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1967	-173	5	-8.08	1318470367	659874	144.15	2130	2130	1949	2780	1500	2140	1998.06	2.60	9404	2293	2216	2158	2081	2023	2207	2072	186	640	500	1450	1	1	37231222	732	-3.11	1.61	12	1.77	-633.00	1221.00	6303	20240223	-68.79	1160	20241209	69.57	2650	-25.77	20250220	1181	66.55	20250102	6690	-70.60	20240228	1160	69.57	20241209	0.02	N	377030	500	186 억	966953	N	N	758	N	00	N
5	20250228	131319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1978	-162	5	-7.57	1254998149	627677	137.12	2130	2130	1949	2780	1500	2140	1999.43	2.60	15713	2293	2216	2158	2081	2023	2207	2072	186	640	500	1450	1	1	37231222	736	-3.12	1.62	12	1.69	-633.00	1221.00	6303	20240223	-68.62	1160	20241209	70.52	2650	-25.36	20250220	1181	67.49	20250102	6690	-70.43	20240228	1160	70.52	20241209	0.02	N	377030	500	186 억	966953	N	N	758	N	00	N
6	20250228	121314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	-161	5	-7.52	1168655588	584115	127.60	2130	2130	1949	2780	1500	2140	2000.73	2.60	31017	2293	2216	2158	2081	2023	2207	2072	186	640	500	1450	1	1	37231222	737	-3.13	1.62	12	1.57	-633.00	1221.00	6303	20240223	-68.60	1160	20241209	70.60	2650	-25.32	20250220	1181	67.57	20250102	6690	-70.42	20240228	1160	70.60	20241209	0.02	N	377030	500	186 억	966953	N	N	758	N	00	N
7	20250228	111318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1972	-168	5	-7.85	846396488	419844	91.72	2130	2130	1968	2780	1500	2140	2015.98	2.60	-12129	2293	2216	2158	2081	2023	2207	2072	186	640	500	1450	1	1	37231222	734	-3.12	1.62	12	1.13	-633.00	1221.00	6303	20240223	-68.71	1160	20241209	70.00	2650	-25.58	20250220	1181	66.98	20250102	6690	-70.52	20240228	1160	70.00	20241209	0.02	N	377030	500	186 억	966953	N	N	758	N	00	N
8	20250228	101317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	-142	5	-6.64	575954967	284213	62.09	2130	2130	1998	2780	1500	2140	2026.49	2.60	-5433	2293	2216	2158	2081	2023	2207	2072	186	640	500	1450	1	1	37231222	744	-3.16	1.64	12	0.76	-633.00	1221.00	6303	20240223	-68.30	1160	20241209	72.24	2650	-24.60	20250220	1181	69.18	20250102	6690	-70.13	20240228	1160	72.24	20241209	0.02	N	377030	500	186 억	966953	N	N	758	N	00	N
9	20250228	091321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-55	5	-2.57	131116825	63553	13.88	2130	2130	2005	2780	1500	2140	2063.11	2.60	-7483	2293	2216	2158	2081	2023	2207	2072	186	640	500	1450	5	1	37231222	776	-3.29	1.71	12	0.17	-633.00	1221.00	6303	20240223	-66.92	1160	20241209	79.74	2650	-21.32	20250220	1181	76.55	20250102	6690	-68.83	20240228	1160	79.74	20241209	0.02	N	377030	500	186 억	966953	N	N	758	N	00	N
10	20250227	161305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	978135645	455977	92.73	2140	2235	2100	2780	1500	2140	2145.16	3.08	-338	2266	2202	2141	2077	2016	2172	2047	157	640	500	1450	5	1	31368576	671	-3.38	1.75	12	1.45	-633.00	1221.00	6303	20240223	-66.05	1160	20241209	84.48	2650	-19.25	20250220	1181	81.20	20250102	7010	-69.47	20240227	1160	84.48	20241209	0.02	N	377030	500	156 억	966315	N	N	758	N	00	N
11	20250227	151307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-20	5	-0.93	951535370	443508	90.19	2140	2235	2100	2780	1500	2140	2145.48	3.08	4417	2266	2202	2141	2077	2016	2172	2047	157	640	500	1450	5	1	31368576	665	-3.35	1.74	12	1.41	-633.00	1221.00	6303	20240223	-66.37	1160	20241209	82.76	2650	-20.00	20250220	1181	79.51	20250102	7010	-69.76	20240227	1160	82.76	20241209	0.02	N	377030	500	156 억	966315	N	N	11	N	00	N
12	20250227	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-30	5	-1.40	845121105	393143	79.95	2140	2235	2100	2780	1500	2140	2149.65	3.08	-2488	2266	2202	2141	2077	2016	2172	2047	157	640	500	1450	5	1	31368576	662	-3.33	1.73	12	1.25	-633.00	1221.00	6303	20240223	-66.52	1160	20241209	81.90	2650	-20.38	20250220	1181	78.66	20250102	7010	-69.90	20240227	1160	81.90	20241209	0.02	N	377030	500	156 억	966315	N	N	11	N	00	N
13	20250227	131307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-30	5	-1.40	762056220	353679	71.92	2140	2235	2100	2780	1500	2140	2154.65	3.08	-11707	2266	2202	2141	2077	2016	2172	2047	157	640	500	1450	5	1	31368576	662	-3.33	1.73	12	1.13	-633.00	1221.00	6303	20240223	-66.52	1160	20241209	81.90	2650	-20.38	20250220	1181	78.66	20250102	7010	-69.90	20240227	1160	81.90	20241209	0.02	N	377030	500	156 억	966315	N	N	11	N	00	N
14	20250227	121303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	586158415	270871	55.08	2140	2235	2115	2780	1500	2140	2163.98	3.08	-16673	2266	2202	2141	2077	2016	2172	2047	157	640	500	1450	5	1	31368576	671	-3.38	1.75	12	0.86	-633.00	1221.00	6303	20240223	-66.05	1160	20241209	84.48	2650	-19.25	20250220	1181	81.20	20250102	7010	-69.47	20240227	1160	84.48	20241209	0.02	N	377030	500	156 억	966315	N	N	11	N	00	N
15	20250227	111314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	527889035	243611	49.54	2140	2235	2115	2780	1500	2140	2166.93	3.08	-23554	2266	2202	2141	2077	2016	2172	2047	157	640	500	1450	5	1	31368576	671	-3.38	1.75	12	0.78	-633.00	1221.00	6303	20240223	-66.05	1160	20241209	84.48	2650	-19.25	20250220	1181	81.20	20250102	7010	-69.47	20240227	1160	84.48	20241209	0.02	N	377030	500	156 억	966315	N	N	11	N	00	N
16	20250227	101349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	10	2	0.47	400080220	184400	37.50	2140	2235	2115	2780	1500	2140	2169.63	3.08	-13704	2266	2202	2141	2077	2016	2172	2047	157	640	500	1450	5	1	31368576	674	-3.40	1.76	12	0.59	-633.00	1221.00	6303	20240223	-65.89	1160	20241209	85.34	2650	-18.87	20250220	1181	82.05	20250102	7010	-69.33	20240227	1160	85.34	20241209	0.02	N	377030	500	156 억	966315	N	N	11	N	00	N
17	20250227	091409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	40	2	1.87	173697580	79112	16.09	2140	2235	2135	2780	1500	2140	2195.59	3.08	-11337	2266	2202	2141	2077	2016	2172	2047	157	640	500	1450	5	1	31368576	684	-3.44	1.79	12	0.25	-633.00	1221.00	6303	20240223	-65.41	1160	20241209	87.93	2650	-17.74	20250220	1181	84.59	20250102	7010	-68.90	20240227	1160	87.93	20241209	0.02	N	377030	500	156 억	966315	N	N	11	N	00	N
18	20250226	161306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-65	5	-2.95	1052646370	490346	31.88	2165	2205	2080	2865	1545	2205	2146.75	3.21	-41796	2351	2277	2156	2082	1961	2315	2120	157	660	500	1490	5	1	31368576	671	-3.38	1.75	12	1.56	-633.00	1221.00	6303	20240223	-66.05	1160	20241209	84.48	2650	-19.25	20250220	1181	81.20	20250102	7060	-69.69	20240226	1160	84.48	20241209	0.03	N	377030	500	156 억	1007446	N	N	11	N	00	N
19	20250226	151312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-55	5	-2.49	1018937440	474610	30.85	2165	2205	2080	2865	1545	2205	2146.89	3.21	-39407	2351	2277	2156	2082	1961	2315	2120	157	660	500	1490	5	1	31368576	674	-3.40	1.76	12	1.51	-633.00	1221.00	6303	20240223	-65.89	1160	20241209	85.34	2650	-18.87	20250220	1181	82.05	20250102	7060	-69.55	20240226	1160	85.34	20241209	0.03	N	377030	500	156 억	1007446	N	N	8	N	00	N
20	20250226	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-45	5	-2.04	889559520	414438	26.94	2165	2205	2080	2865	1545	2205	2146.42	3.21	-40495	2351	2277	2156	2082	1961	2315	2120	157	660	500	1490	5	1	31368576	678	-3.41	1.77	12	1.32	-633.00	1221.00	6303	20240223	-65.73	1160	20241209	86.21	2650	-18.49	20250220	1181	82.90	20250102	7060	-69.41	20240226	1160	86.21	20241209	0.03	N	377030	500	156 억	1007446	N	N	8	N	00	N
21	20250226	131308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-35	5	-1.59	788963455	367941	23.92	2165	2205	2080	2865	1545	2205	2144.27	3.21	-44896	2351	2277	2156	2082	1961	2315	2120	157	660	500	1490	5	1	31368576	681	-3.43	1.78	12	1.17	-633.00	1221.00	6303	20240223	-65.57	1160	20241209	87.07	2650	-18.11	20250220	1181	83.74	20250102	7060	-69.26	20240226	1160	87.07	20241209	0.03	N	377030	500	156 억	1007446	N	N	8	N	00	N
22	20250226	121307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-35	5	-1.59	730571880	341006	22.17	2165	2205	2080	2865	1545	2205	2142.40	3.21	-41930	2351	2277	2156	2082	1961	2315	2120	157	660	500	1490	5	1	31368576	681	-3.43	1.78	12	1.09	-633.00	1221.00	6303	20240223	-65.57	1160	20241209	87.07	2650	-18.11	20250220	1181	83.74	20250102	7060	-69.26	20240226	1160	87.07	20241209	0.03	N	377030	500	156 억	1007446	N	N	8	N	00	N
23	20250226	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-30	5	-1.36	586440120	275127	17.89	2165	2185	2080	2865	1545	2205	2131.52	3.21	-22861	2351	2277	2156	2082	1961	2315	2120	157	660	500	1490	5	1	31368576	682	-3.44	1.78	12	0.88	-633.00	1221.00	6303	20240223	-65.49	1160	20241209	87.50	2650	-17.92	20250220	1181	84.17	20250102	7060	-69.19	20240226	1160	87.50	20241209	0.03	N	377030	500	156 억	1007446	N	N	8	N	00	N
24	20250226	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	-70	5	-3.17	481371365	226593	14.73	2165	2175	2080	2865	1545	2205	2124.39	3.21	-3210	2351	2277	2156	2082	1961	2315	2120	157	660	500	1490	5	1	31368576	670	-3.37	1.75	12	0.72	-633.00	1221.00	6303	20240223	-66.13	1160	20241209	84.05	2650	-19.43	20250220	1181	80.78	20250102	7060	-69.76	20240226	1160	84.05	20241209	0.03	N	377030	500	156 억	1007446	N	N	8	N	00	N
25	20250226	091315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-90	5	-4.08	266371295	125560	8.16	2165	2175	2080	2865	1545	2205	2121.47	3.21	5428	2351	2277	2156	2082	1961	2315	2120	157	660	500	1490	5	1	31368576	663	-3.34	1.73	12	0.40	-633.00	1221.00	6303	20240223	-66.44	1160	20241209	82.33	2650	-20.19	20250220	1181	79.09	20250102	7060	-70.04	20240226	1160	82.33	20241209	0.03	N	377030	500	156 억	1007446	N	N	8	N	00	N
26	20250225	161257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	70	2	3.28	3273228400	1530932	55.38	2120	2230	2035	2775	1495	2135	2138.06	3.54	-54859	2515	2325	2230	2040	1945	2277	1992	157	640	500	1450	5	1	31368576	692	-3.48	1.81	12	4.88	-633.00	1221.00	6303	20240223	-65.02	1160	20241209	90.09	2650	-16.79	20250220	1181	86.71	20250102	7060	-68.77	20240226	1160	90.09	20241209	0.03	N	377030	500	156 억	1109740	N	N	8	N	00	N
27	20250225	151256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	75	2	3.51	3111678710	1458011	52.74	2120	2225	2035	2775	1495	2135	2134.19	3.54	-53935	2515	2325	2230	2040	1945	2277	1992	157	640	500	1450	5	1	31368576	693	-3.49	1.81	12	4.65	-633.00	1221.00	6303	20240223	-64.94	1160	20241209	90.52	2650	-16.60	20250220	1181	87.13	20250102	7060	-68.70	20240226	1160	90.52	20241209	0.03	N	377030	500	156 억	1109740	N	N	0	N	00	N
28	20250225	141254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	40	2	1.87	2483110925	1172029	42.39	2120	2200	2035	2775	1495	2135	2118.64	3.54	50775	2515	2325	2230	2040	1945	2277	1992	157	640	500	1450	5	1	31368576	682	-3.44	1.78	12	3.74	-633.00	1221.00	6303	20240223	-65.49	1160	20241209	87.50	2650	-17.92	20250220	1181	84.17	20250102	7060	-69.19	20240226	1160	87.50	20241209	0.03	N	377030	500	156 억	1109740	N	N	0	N	00	N
29	20250225	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-5	5	-0.23	2153186315	1020368	36.91	2120	2200	2035	2775	1495	2135	2110.21	3.54	74056	2515	2325	2230	2040	1945	2277	1992	157	640	500	1450	5	1	31368576	668	-3.36	1.74	12	3.25	-633.00	1221.00	6303	20240223	-66.21	1160	20241209	83.62	2650	-19.62	20250220	1181	80.36	20250102	7060	-69.83	20240226	1160	83.62	20241209	0.03	N	377030	500	156 억	1109740	N	N	0	N	00	N
30	20250225	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-50	5	-2.34	1960498570	929346	33.62	2120	2200	2035	2775	1495	2135	2109.55	3.54	70090	2515	2325	2230	2040	1945	2277	1992	157	640	500	1450	5	1	31368576	654	-3.29	1.71	12	2.96	-633.00	1221.00	6303	20240223	-66.92	1160	20241209	79.74	2650	-21.32	20250220	1181	76.55	20250102	7060	-70.47	20240226	1160	79.74	20241209	0.03	N	377030	500	156 억	1109740	N	N	0	N	00	N
31	20250225	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-30	5	-1.41	1820892835	862902	31.21	2120	2200	2035	2775	1495	2135	2110.20	3.54	79786	2515	2325	2230	2040	1945	2277	1992	157	640	500	1450	5	1	31368576	660	-3.33	1.72	12	2.75	-633.00	1221.00	6303	20240223	-66.60	1160	20241209	81.47	2650	-20.57	20250220	1181	78.24	20250102	7060	-70.18	20240226	1160	81.47	20241209	0.03	N	377030	500	156 억	1109740	N	N	0	N	00	N
32	20250225	101254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-30	5	-1.41	1733732275	821497	29.71	2120	2200	2035	2775	1495	2135	2110.45	3.54	76804	2515	2325	2230	2040	1945	2277	1992	157	640	500	1450	5	1	31368576	660	-3.33	1.72	12	2.62	-633.00	1221.00	6303	20240223	-66.60	1160	20241209	81.47	2650	-20.57	20250220	1181	78.24	20250102	7060	-70.18	20240226	1160	81.47	20241209	0.03	N	377030	500	156 억	1109740	N	N	0	N	00	N
33	20250225	091302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	-70	5	-3.28	451277770	218161	7.89	2120	2120	2035	2775	1495	2135	2068.55	3.54	61571	2515	2325	2230	2040	1945	2277	1992	157	640	500	1450	5	1	31368576	648	-3.26	1.69	12	0.70	-633.00	1221.00	6303	20240223	-67.24	1160	20241209	78.02	2650	-22.08	20250220	1181	74.85	20250102	7060	-70.75	20240226	1160	78.02	20241209	0.03	N	377030	500	156 억	1109740	N	N	0	N	00	N
34	20250224	161246	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	-225	5	-9.53	3947385775	1755047	140.86	2370	2420	2135	3065	1655	2360	2249.41	3.63	-77643	2480	2420	2320	2260	2160	2370	2210	157	705	500	1600	5	1	31368576	670	-3.37	1.75	12	5.59	-633.00	1221.00	6303	20240223	-66.13	1160	20241209	84.05	2650	-19.43	20250220	1181	80.78	20250102	7060	-69.76	20240226	1160	84.05	20241209	0.07	N	377030	500	156 억	1139481	N	N	0	N	01	N
35	20250224	151246	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-180	5	-7.63	3706802020	1642751	131.84	2370	2420	2145	3065	1655	2360	2256.13	3.63	-95426	2480	2420	2320	2260	2160	2370	2210	157	705	500	1600	5	1	31368576	684	-3.44	1.79	12	5.24	-633.00	1221.00	6303	20240223	-65.41	1160	20241209	87.93	2650	-17.74	20250220	1181	84.59	20250102	7060	-69.12	20240226	1160	87.93	20241209	0.07	N	377030	500	156 억	1139481	N	N	0	N	01	N
36	20250224	141243	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-185	5	-7.84	3441228455	1521400	122.10	2370	2420	2145	3065	1655	2360	2261.54	3.63	-96757	2480	2420	2320	2260	2160	2370	2210	157	705	500	1600	5	1	31368576	682	-3.44	1.78	12	4.85	-633.00	1221.00	6303	20240223	-65.49	1160	20241209	87.50	2650	-17.92	20250220	1181	84.17	20250102	7060	-69.19	20240226	1160	87.50	20241209	0.07	N	377030	500	156 억	1139481	N	N	0	N	01	N
37	20250224	131246	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-170	5	-7.20	3124676505	1375541	110.40	2370	2420	2160	3065	1655	2360	2271.26	3.63	-100293	2480	2420	2320	2260	2160	2370	2210	157	705	500	1600	5	1	31368576	687	-3.46	1.79	12	4.39	-633.00	1221.00	6303	20240223	-65.25	1160	20241209	88.79	2650	-17.36	20250220	1181	85.44	20250102	7060	-68.98	20240226	1160	88.79	20241209	0.07	N	377030	500	156 억	1139481	N	N	0	N	01	N
38	20250224	121242	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-155	5	-6.57	2750967305	1205228	96.73	2370	2420	2200	3065	1655	2360	2282.19	3.63	-100634	2480	2420	2320	2260	2160	2370	2210	157	705	500	1600	5	1	31368576	692	-3.48	1.81	12	3.84	-633.00	1221.00	6303	20240223	-65.02	1160	20241209	90.09	2650	-16.79	20250220	1181	86.71	20250102	7060	-68.77	20240226	1160	90.09	20241209	0.07	N	377030	500	156 억	1139481	N	N	0	N	01	N
39	20250224	111240	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-75	5	-3.18	1810396435	784761	62.98	2370	2420	2230	3065	1655	2360	2306.58	3.63	-108626	2480	2420	2320	2260	2160	2370	2210	157	705	500	1600	5	1	31368576	717	-3.61	1.87	12	2.50	-633.00	1221.00	6303	20240223	-63.75	1160	20241209	96.98	2650	-13.77	20250220	1181	93.48	20250102	7060	-67.63	20240226	1160	96.98	20241209	0.07	N	377030	500	156 억	1139481	N	N	0	N	01	N
40	20250224	101239	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-90	5	-3.81	1675879435	725911	58.26	2370	2420	2230	3065	1655	2360	2308.28	3.63	-93518	2480	2420	2320	2260	2160	2370	2210	157	705	500	1600	5	1	31368576	712	-3.59	1.86	12	2.31	-633.00	1221.00	6303	20240223	-63.99	1160	20241209	95.69	2650	-14.34	20250220	1181	92.21	20250102	7060	-67.85	20240226	1160	95.69	20241209	0.07	N	377030	500	156 억	1139481	N	N	0	N	01	N
41	20250224	091248	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-125	5	-5.30	592005065	256729	20.60	2370	2405	2230	3065	1655	2360	2304.83	3.63	-67251	2480	2420	2320	2260	2160	2370	2210	157	705	500	1600	5	1	31368576	701	-3.53	1.83	12	0.82	-633.00	1221.00	6303	20240223	-64.54	1160	20241209	92.67	2650	-15.66	20250220	1181	89.25	20250102	7060	-68.34	20240226	1160	92.67	20241209	0.07	N	377030	500	156 억	1139481	N	N	0	N	01	N
42	20250221	161235	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-35	5	-1.46	2842670140	1232401	15.49	2380	2380	2220	3110	1680	2395	2306.13	3.83	-62936	2861	2627	2416	2182	1971	2745	2300	157	715	500	1620	5	1	31368576	740	-3.73	1.93	12	3.93	-633.00	1221.00	6303	20240223	-62.56	1160	20241209	103.45	2650	-10.94	20250220	1181	99.83	20250102	7200	-67.22	20240223	1160	103.45	20241209	0.14	N	377030	500	156 억	1202229	N	N	21	N	01	N
43	20250221	151240	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-75	5	-3.13	2663049760	1155703	14.53	2380	2380	2220	3110	1680	2395	2304.00	3.83	-44593	2861	2627	2416	2182	1971	2745	2300	157	715	500	1620	5	1	31368576	728	-3.67	1.90	12	3.68	-633.00	1221.00	6303	20240223	-63.19	1160	20241209	100.00	2650	-12.45	20250220	1181	96.44	20250102	7200	-67.78	20240223	1160	100.00	20241209	0.14	N	377030	500	156 억	1202229	N	N	21	N	01	N
44	20250221	141241	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-65	5	-2.71	2375547220	1031825	12.97	2380	2380	2220	3110	1680	2395	2301.97	3.83	-2253	2861	2627	2416	2182	1971	2745	2300	157	715	500	1620	5	1	31368576	731	-3.68	1.91	12	3.29	-633.00	1221.00	6303	20240223	-63.03	1160	20241209	100.86	2650	-12.08	20250220	1181	97.29	20250102	7200	-67.64	20240223	1160	100.86	20241209	0.14	N	377030	500	156 억	1202229	N	N	21	N	01	N
45	20250221	131240	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-65	5	-2.71	2170849210	943579	11.86	2380	2380	2220	3110	1680	2395	2300.31	3.83	34928	2861	2627	2416	2182	1971	2745	2300	157	715	500	1620	5	1	31368576	731	-3.68	1.91	12	3.01	-633.00	1221.00	6303	20240223	-63.03	1160	20241209	100.86	2650	-12.08	20250220	1181	97.29	20250102	7200	-67.64	20240223	1160	100.86	20241209	0.14	N	377030	500	156 억	1202229	N	N	21	N	01	N
46	20250221	121240	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-80	5	-3.34	2058725035	895278	11.26	2380	2380	2220	3110	1680	2395	2299.17	3.83	38324	2861	2627	2416	2182	1971	2745	2300	157	715	500	1620	5	1	31368576	726	-3.66	1.90	12	2.85	-633.00	1221.00	6303	20240223	-63.27	1160	20241209	99.57	2650	-12.64	20250220	1181	96.02	20250102	7200	-67.85	20240223	1160	99.57	20241209	0.14	N	377030	500	156 억	1202229	N	N	21	N	01	N
47	20250221	111236	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-95	5	-3.97	1858220070	808060	10.16	2380	2380	2220	3110	1680	2395	2299.20	3.83	55705	2861	2627	2416	2182	1971	2745	2300	157	715	500	1620	5	1	31368576	721	-3.63	1.88	12	2.58	-633.00	1221.00	6303	20240223	-63.51	1160	20241209	98.28	2650	-13.21	20250220	1181	94.75	20250102	7200	-68.06	20240223	1160	98.28	20241209	0.14	N	377030	500	156 억	1202229	N	N	21	N	01	N
48	20250221	101239	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-85	5	-3.55	1460706900	636526	8.00	2380	2380	2220	3110	1680	2395	2294.26	3.83	71844	2861	2627	2416	2182	1971	2745	2300	157	715	500	1620	5	1	31368576	725	-3.65	1.89	12	2.03	-633.00	1221.00	6303	20240223	-63.35	1160	20241209	99.14	2650	-12.83	20250220	1181	95.60	20250102	7200	-67.92	20240223	1160	99.14	20241209	0.14	N	377030	500	156 억	1202229	N	N	21	N	01	N
49	20250221	091241	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-90	5	-3.76	645580335	280047	3.52	2380	2380	2220	3110	1680	2395	2304.14	3.83	46215	2861	2627	2416	2182	1971	2745	2300	157	715	500	1620	5	1	31368576	723	-3.64	1.89	12	0.89	-633.00	1221.00	6303	20240223	-63.43	1160	20241209	98.71	2650	-13.02	20250220	1181	95.17	20250102	7200	-67.99	20240223	1160	98.71	20241209	0.14	N	377030	500	156 억	1202229	N	N	21	N	01	N
50	20250220	161229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	130	2	5.74	19440917555	7925238	95.33	2225	2650	2205	2940	1590	2265	2453.15	2.07	536483	2628	2446	2163	1981	1698	2537	2072	157	675	500	1540	5	1	31368576	751	-3.78	1.96	12	25.26	-633.00	1221.00	6303	20240223	-62.00	1160	20241209	106.47	2650	-9.62	20250220	1181	102.79	20250102	7200	-66.74	20240223	1160	106.47	20241209	0.09	N	377030	500	156 억	650108	N	N	21	N	00	N
51	20250220	151235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	160	2	7.06	19090753365	7779730	93.58	2225	2650	2205	2940	1590	2265	2453.94	2.07	525152	2628	2446	2163	1981	1698	2537	2072	157	675	500	1540	5	1	31368576	761	-3.83	1.99	12	24.80	-633.00	1221.00	6303	20240223	-61.53	1160	20241209	109.05	2650	-8.49	20250220	1181	105.33	20250102	7200	-66.32	20240223	1160	109.05	20241209	0.09	N	377030	500	156 억	650108	N	N	56	N	00	N
52	20250220	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	265	2	11.70	17486775385	7127015	85.73	2225	2650	2205	2940	1590	2265	2453.63	2.07	374684	2628	2446	2163	1981	1698	2537	2072	157	675	500	1540	5	1	31368576	794	-4.00	2.07	12	22.72	-633.00	1221.00	6303	20240223	-59.86	1160	20241209	118.10	2650	-4.53	20250220	1181	114.23	20250102	7200	-64.86	20240223	1160	118.10	20241209	0.09	N	377030	500	156 억	650108	N	N	56	N	00	N
53	20250220	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	330	2	14.57	14760463350	6064841	72.95	2225	2650	2205	2940	1590	2265	2433.81	2.07	395125	2628	2446	2163	1981	1698	2537	2072	157	675	500	1540	5	1	31368576	814	-4.10	2.13	12	19.33	-633.00	1221.00	6303	20240223	-58.83	1160	20241209	123.71	2650	-2.08	20250220	1181	119.73	20250102	7200	-63.96	20240223	1160	123.71	20241209	0.09	N	377030	500	156 억	650108	N	N	56	N	00	N
54	20250220	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	190	2	8.39	11700658125	4873964	58.63	2225	2550	2205	2940	1590	2265	2400.68	2.07	319005	2628	2446	2163	1981	1698	2537	2072	157	675	500	1540	5	1	31368576	770	-3.88	2.01	12	15.54	-633.00	1221.00	6303	20240223	-61.05	1160	20241209	111.64	2550	-3.73	20250220	1181	107.87	20250102	7200	-65.90	20240223	1160	111.64	20241209	0.09	N	377030	500	156 억	650108	N	N	56	N	00	N
55	20250220	111232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	200	2	8.83	10016509660	4196971	50.48	2225	2505	2205	2940	1590	2265	2386.64	2.07	251225	2628	2446	2163	1981	1698	2537	2072	157	675	500	1540	5	1	31368576	773	-3.89	2.02	12	13.38	-633.00	1221.00	6303	20240223	-60.89	1160	20241209	112.50	2505	-1.60	20250220	1181	108.72	20250102	7200	-65.76	20240223	1160	112.50	20241209	0.09	N	377030	500	156 억	650108	N	N	56	N	00	N
56	20250220	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	165	2	7.28	8116025420	3418594	41.12	2225	2500	2205	2940	1590	2265	2374.13	2.07	158206	2628	2446	2163	1981	1698	2537	2072	157	675	500	1540	5	1	31368576	762	-3.84	1.99	12	10.90	-633.00	1221.00	6303	20240223	-61.45	1160	20241209	109.48	2500	-2.80	20250220	1181	105.76	20250102	7200	-66.25	20240223	1160	109.48	20241209	0.09	N	377030	500	156 억	650108	N	N	56	N	00	N
57	20250220	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	-10	5	-0.44	1564020545	692785	8.33	2225	2330	2205	2940	1590	2265	2257.57	2.07	193325	2628	2446	2163	1981	1698	2537	2072	157	675	500	1540	5	1	31368576	707	-3.56	1.85	12	2.21	-633.00	1221.00	6303	20240223	-64.22	1160	20241209	94.40	2345	-3.84	20250219	1181	90.94	20250102	7200	-68.68	20240223	1160	94.40	20241209	0.09	N	377030	500	156 억	650108	N	N	56	N	00	N
58	20250219	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	374	2	19.78	17938110892	8270861	217.91	1929	2345	1880	2455	1324	1891	2168.77	2.64	-173717	2101	1995	1884	1778	1667	2049	1832	157	564	500	1280	5	1	31368576	710	-3.58	1.86	12	26.37	-633.00	1221.00	6303	20240223	-64.06	1160	20241209	95.26	2345	-3.41	20250219	1181	91.79	20250102	7200	-68.54	20240223	1160	95.26	20241209	0.08	N	377030	500	156 억	829513	N	N	56	N	00	N
59	20250219	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	384	2	20.31	17493408447	8074620	212.74	1929	2345	1880	2455	1324	1891	2166.47	2.64	-172127	2101	1995	1884	1778	1667	2049	1832	157	564	500	1280	5	1	31368576	714	-3.59	1.86	12	25.74	-633.00	1221.00	6303	20240223	-63.91	1160	20241209	96.12	2345	-2.99	20250219	1181	92.63	20250102	7200	-68.40	20240223	1160	96.12	20241209	0.08	N	377030	500	156 억	829513	N	N	0	N	00	N
60	20250219	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	379	2	20.04	14620602542	6810180	179.42	1929	2345	1880	2455	1324	1891	2146.87	2.64	-65050	2101	1995	1884	1778	1667	2049	1832	157	564	500	1280	5	1	31368576	712	-3.59	1.86	12	21.71	-633.00	1221.00	6303	20240223	-63.99	1160	20241209	95.69	2345	-3.20	20250219	1181	92.21	20250102	7200	-68.47	20240223	1160	95.69	20241209	0.08	N	377030	500	156 억	829513	N	N	0	N	00	N
61	20250219	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	259	2	13.70	11114357322	5250958	138.34	1929	2260	1880	2455	1324	1891	2116.63	2.64	-7474	2101	1995	1884	1778	1667	2049	1832	157	564	500	1280	5	1	31368576	674	-3.40	1.76	12	16.74	-633.00	1221.00	6303	20240223	-65.89	1160	20241209	85.34	2260	-4.87	20250219	1181	82.05	20250102	7200	-70.14	20240223	1160	85.34	20241209	0.08	N	377030	500	156 억	829513	N	N	0	N	00	N
62	20250219	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	269	2	14.23	9731129767	4605451	121.34	1929	2260	1880	2455	1324	1891	2112.96	2.64	-70481	2101	1995	1884	1778	1667	2049	1832	157	564	500	1280	5	1	31368576	678	-3.41	1.77	12	14.68	-633.00	1221.00	6303	20240223	-65.73	1160	20241209	86.21	2260	-4.42	20250219	1181	82.90	20250102	7200	-70.00	20240223	1160	86.21	20241209	0.08	N	377030	500	156 억	829513	N	N	0	N	00	N
63	20250219	111229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1986	95	2	5.02	2589484720	1317586	34.71	1929	2010	1880	2455	1324	1891	1965.33	2.64	-5871	2101	1995	1884	1778	1667	2049	1832	157	564	500	1280	1	1	31368576	623	-3.14	1.63	12	4.20	-633.00	1221.00	6303	20240223	-68.49	1160	20241209	71.21	2010	-1.19	20250219	1181	68.16	20250102	7200	-72.42	20240223	1160	71.21	20241209	0.08	N	377030	500	156 억	829513	N	N	0	N	00	N
64	20250219	101229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	89	2	4.71	2183188010	1111574	29.29	1929	2010	1880	2455	1324	1891	1964.05	2.64	-42975	2101	1995	1884	1778	1667	2049	1832	157	564	500	1280	1	1	31368576	621	-3.13	1.62	12	3.54	-633.00	1221.00	6303	20240223	-68.59	1160	20241209	70.69	2010	-1.49	20250219	1181	67.65	20250102	7200	-72.50	20240223	1160	70.69	20241209	0.08	N	377030	500	156 억	829513	N	N	0	N	00	N
65	20250219	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1957	66	2	3.49	535693938	276447	7.28	1929	1969	1880	2455	1324	1891	1937.78	2.64	-41188	2101	1995	1884	1778	1667	2049	1832	157	564	500	1280	1	1	31368576	614	-3.09	1.60	12	0.88	-633.00	1221.00	6303	20240223	-68.95	1160	20241209	68.71	1990	-1.66	20250218	1181	65.71	20250102	7200	-72.82	20240223	1160	68.71	20241209	0.08	N	377030	500	156 억	829513	N	N	0	N	00	N
66	20250218	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	121	2	6.84	7195769771	3771071	202.93	1787	1990	1773	2300	1239	1770	1908.30	3.30	-209033	1909	1839	1769	1699	1629	1804	1664	157	530	500	1200	1	1	31368576	593	-2.99	1.55	12	12.02	-633.00	1221.00	6303	20240223	-70.00	1160	20241209	63.02	1990	-4.97	20250218	1181	60.12	20250102	7200	-73.74	20240223	1160	63.02	20241209	0.05	N	377030	500	156 억	1035092	N	N	29	N	00	N
67	20250218	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1878	108	2	6.10	7058854382	3698442	199.02	1787	1990	1773	2300	1239	1770	1908.73	3.30	-200187	1909	1839	1769	1699	1629	1804	1664	157	530	500	1200	1	1	31368576	589	-2.97	1.54	12	11.79	-633.00	1221.00	6303	20240223	-70.20	1160	20241209	61.90	1990	-5.63	20250218	1181	59.02	20250102	7200	-73.92	20240223	1160	61.90	20241209	0.05	N	377030	500	156 억	1035092	N	N	29	N	00	N
68	20250218	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1862	92	2	5.20	6823098589	3571914	192.21	1787	1990	1773	2300	1239	1770	1910.34	3.30	-179526	1909	1839	1769	1699	1629	1804	1664	157	530	500	1200	1	1	31368576	584	-2.94	1.52	12	11.39	-633.00	1221.00	6303	20240223	-70.46	1160	20241209	60.52	1990	-6.43	20250218	1181	57.66	20250102	7200	-74.14	20240223	1160	60.52	20241209	0.05	N	377030	500	156 억	1035092	N	N	29	N	00	N
69	20250218	131223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	110	2	6.21	6641565949	3474374	186.96	1787	1990	1773	2300	1239	1770	1911.72	3.30	-169968	1909	1839	1769	1699	1629	1804	1664	157	530	500	1200	1	1	31368576	590	-2.97	1.54	12	11.08	-633.00	1221.00	6303	20240223	-70.17	1160	20241209	62.07	1990	-5.53	20250218	1181	59.19	20250102	7200	-73.89	20240223	1160	62.07	20241209	0.05	N	377030	500	156 억	1035092	N	N	29	N	00	N
70	20250218	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1858	88	2	4.97	6384326055	3335251	179.48	1787	1990	1773	2300	1239	1770	1914.34	3.30	-149981	1909	1839	1769	1699	1629	1804	1664	157	530	500	1200	1	1	31368576	583	-2.94	1.52	12	10.63	-633.00	1221.00	6303	20240223	-70.52	1160	20241209	60.17	1990	-6.63	20250218	1181	57.32	20250102	7200	-74.19	20240223	1160	60.17	20241209	0.05	N	377030	500	156 억	1035092	N	N	29	N	00	N
71	20250218	111223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1841	71	2	4.01	6146238938	3205471	172.49	1787	1990	1773	2300	1239	1770	1917.58	3.30	-158099	1909	1839	1769	1699	1629	1804	1664	157	530	500	1200	1	1	31368576	577	-2.91	1.51	12	10.22	-633.00	1221.00	6303	20240223	-70.79	1160	20241209	58.71	1990	-7.49	20250218	1181	55.88	20250102	7200	-74.43	20240223	1160	58.71	20241209	0.05	N	377030	500	156 억	1035092	N	N	29	N	00	N
72	20250218	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	149	2	8.42	5369995329	2791515	150.22	1787	1990	1773	2300	1239	1770	1923.87	3.30	-167755	1909	1839	1769	1699	1629	1804	1664	157	530	500	1200	1	1	31368576	602	-3.03	1.57	12	8.90	-633.00	1221.00	6303	20240223	-69.55	1160	20241209	65.43	1990	-3.57	20250218	1181	62.49	20250102	7200	-73.35	20240223	1160	65.43	20241209	0.05	N	377030	500	156 억	1035092	N	N	29	N	00	N
73	20250218	091227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1963	193	2	10.90	2091003991	1111934	59.84	1787	1965	1773	2300	1239	1770	1880.84	3.30	66241	1909	1839	1769	1699	1629	1804	1664	157	530	500	1200	1	1	31368576	616	-3.10	1.61	12	3.54	-633.00	1221.00	6303	20240223	-68.86	1160	20241209	69.22	1965	-0.10	20250218	1181	66.22	20250102	7200	-72.74	20240223	1160	69.22	20241209	0.05	N	377030	500	156 억	1035092	Y	N	29	N	00	N
74	20250217	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	-25	5	-1.39	3249287804	1836802	14.03	1799	1839	1699	2330	1257	1795	1768.98	3.33	-14552	2127	1960	1723	1556	1319	2044	1640	157	535	500	1220	1	1	31368576	555	-2.80	1.45	12	5.86	-633.00	1221.00	6303	20240223	-71.92	1160	20241209	52.59	1890	-6.35	20250214	1181	49.87	20250102	7200	-75.42	20240223	1160	52.59	20241209	0.06	N	377030	500	156 억	1045454	N	N	29	N	00	N
75	20250217	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1777	-18	5	-1.00	3051470133	1725116	13.18	1799	1839	1699	2330	1257	1795	1768.84	3.33	11045	2127	1960	1723	1556	1319	2044	1640	157	535	500	1220	1	1	31368576	557	-2.81	1.46	12	5.50	-633.00	1221.00	6303	20240223	-71.81	1160	20241209	53.19	1890	-5.98	20250214	1181	50.47	20250102	7200	-75.32	20240223	1160	53.19	20241209	0.06	N	377030	500	156 억	1045454	N	N	248	N	00	N
76	20250217	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	-40	5	-2.23	2755921774	1557450	11.90	1799	1839	1699	2330	1257	1795	1769.50	3.33	38782	2127	1960	1723	1556	1319	2044	1640	157	535	500	1220	1	1	31368576	551	-2.77	1.44	12	4.97	-633.00	1221.00	6303	20240223	-72.16	1160	20241209	51.29	1890	-7.14	20250214	1181	48.60	20250102	7200	-75.62	20240223	1160	51.29	20241209	0.06	N	377030	500	156 억	1045454	N	N	248	N	00	N
77	20250217	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1752	-43	5	-2.40	2631713021	1486557	11.36	1799	1839	1699	2330	1257	1795	1770.33	3.33	54836	2127	1960	1723	1556	1319	2044	1640	157	535	500	1220	1	1	31368576	550	-2.77	1.43	12	4.74	-633.00	1221.00	6303	20240223	-72.20	1160	20241209	51.03	1890	-7.30	20250214	1181	48.35	20250102	7200	-75.67	20240223	1160	51.03	20241209	0.06	N	377030	500	156 억	1045454	N	N	248	N	00	N
78	20250217	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1774	-21	5	-1.17	2439934159	1377700	10.53	1799	1839	1699	2330	1257	1795	1771.01	3.33	78505	2127	1960	1723	1556	1319	2044	1640	157	535	500	1220	1	1	31368576	556	-2.80	1.45	12	4.39	-633.00	1221.00	6303	20240223	-71.85	1160	20241209	52.93	1890	-6.14	20250214	1181	50.21	20250102	7200	-75.36	20240223	1160	52.93	20241209	0.06	N	377030	500	156 억	1045454	N	N	248	N	00	N
79	20250217	111223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1799	4	2	0.22	2302732975	1300647	9.94	1799	1839	1699	2330	1257	1795	1770.44	3.33	78687	2127	1960	1723	1556	1319	2044	1640	157	535	500	1220	1	1	31368576	564	-2.84	1.47	12	4.15	-633.00	1221.00	6303	20240223	-71.46	1160	20241209	55.09	1890	-4.81	20250214	1181	52.33	20250102	7200	-75.01	20240223	1160	55.09	20241209	0.06	N	377030	500	156 억	1045454	N	N	248	N	00	N
80	20250217	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	5	2	0.28	1961352049	1109223	8.47	1799	1839	1699	2330	1257	1795	1768.21	3.33	88828	2127	1960	1723	1556	1319	2044	1640	157	535	500	1220	1	1	31368576	565	-2.84	1.47	12	3.54	-633.00	1221.00	6303	20240223	-71.44	1160	20241209	55.17	1890	-4.76	20250214	1181	52.41	20250102	7200	-75.00	20240223	1160	55.17	20241209	0.06	N	377030	500	156 억	1045454	N	N	248	N	00	N
81	20250217	091222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1728	-67	5	-3.73	920176445	527557	4.03	1799	1819	1699	2330	1257	1795	1744.17	3.33	37928	2127	1960	1723	1556	1319	2044	1640	157	535	500	1220	1	1	31368576	542	-2.73	1.42	12	1.68	-633.00	1221.00	6303	20240223	-72.58	1160	20241209	48.97	1890	-8.57	20250214	1181	46.32	20250102	7200	-76.00	20240223	1160	48.97	20241209	0.06	N	377030	500	156 억	1045454	N	N	248	N	00	N
82	20250214	161214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1795	339	2	23.28	23016612062	13019519	4985.82	1486	1890	1486	1892	1020	1456	1767.83	3.89	-175630	1507	1481	1448	1422	1389	1494	1435	157	436	500	990	1	1	31368576	563	-2.84	1.47	12	41.50	-633.00	1221.00	6303	20240223	-71.52	1160	20241209	54.74	1890	-5.03	20250214	1181	51.99	20250102	7200	-75.07	20240223	1160	54.74	20241209	0.06	N	377030	500	156 억	1220914	N	N	248	N	00	N
83	20250214	151213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1827	371	2	25.48	22307931267	12626418	4835.28	1486	1890	1486	1892	1020	1456	1766.77	3.89	-145341	1507	1481	1448	1422	1389	1494	1435	157	436	500	990	1	1	31368576	573	-2.89	1.50	12	40.25	-633.00	1221.00	6303	20240223	-71.01	1160	20241209	57.50	1890	-3.33	20250214	1181	54.70	20250102	7200	-74.62	20240223	1160	57.50	20241209	0.06	N	377030	500	156 억	1220914	N	N	31	N	00	N
84	20250214	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	303	2	20.81	19937156621	11314728	4332.97	1486	1890	1486	1892	1020	1456	1762.05	3.89	-45508	1507	1481	1448	1422	1389	1494	1435	157	436	500	990	1	1	31368576	552	-2.78	1.44	12	36.07	-633.00	1221.00	6303	20240223	-72.09	1160	20241209	51.64	1890	-6.93	20250214	1181	48.94	20250102	7200	-75.57	20240223	1160	51.64	20241209	0.06	N	377030	500	156 억	1220914	N	N	31	N	00	N
85	20250214	131217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1775	319	2	21.91	19324619256	10967888	4200.15	1486	1890	1486	1892	1020	1456	1761.93	3.89	-50355	1507	1481	1448	1422	1389	1494	1435	157	436	500	990	1	1	31368576	557	-2.80	1.45	12	34.96	-633.00	1221.00	6303	20240223	-71.84	1160	20241209	53.02	1890	-6.08	20250214	1181	50.30	20250102	7200	-75.35	20240223	1160	53.02	20241209	0.06	N	377030	500	156 억	1220914	N	N	31	N	00	N
86	20250214	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	334	2	22.94	18070326106	10254829	3927.08	1486	1890	1486	1892	1020	1456	1762.13	3.89	-56060	1507	1481	1448	1422	1389	1494	1435	157	436	500	990	1	1	31368576	561	-2.83	1.47	12	32.69	-633.00	1221.00	6303	20240223	-71.60	1160	20241209	54.31	1890	-5.29	20250214	1181	51.57	20250102	7200	-75.14	20240223	1160	54.31	20241209	0.06	N	377030	500	156 억	1220914	N	N	31	N	00	N
87	20250214	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1814	358	2	24.59	16957089319	9637622	3690.72	1486	1890	1486	1892	1020	1456	1759.47	3.89	-24884	1507	1481	1448	1422	1389	1494	1435	157	436	500	990	1	1	31368576	569	-2.87	1.49	12	30.72	-633.00	1221.00	6303	20240223	-71.22	1160	20241209	56.38	1890	-4.02	20250214	1181	53.60	20250102	7200	-74.81	20240223	1160	56.38	20241209	0.06	N	377030	500	156 억	1220914	N	N	31	N	00	N
88	20250214	101210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1843	387	2	26.58	13239597584	7617830	2917.24	1486	1890	1486	1892	1020	1456	1737.97	3.89	-84206	1507	1481	1448	1422	1389	1494	1435	157	436	500	990	1	1	31368576	578	-2.91	1.51	12	24.28	-633.00	1221.00	6303	20240223	-70.76	1160	20241209	58.88	1890	-2.49	20250214	1181	56.05	20250102	7200	-74.40	20240223	1160	58.88	20241209	0.06	N	377030	500	156 억	1220914	N	N	31	N	00	N
89	20250214	091215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1552	96	2	6.59	1223021674	781375	299.23	1486	1606	1486	1892	1020	1456	1565.22	3.89	53611	1507	1481	1448	1422	1389	1494	1435	157	436	500	990	1	1	31368576	487	-2.45	1.27	12	2.49	-633.00	1221.00	6303	20240223	-75.38	1160	20241209	33.79	1606	-3.36	20250214	1181	31.41	20250102	7200	-78.44	20240223	1160	33.79	20241209	0.06	N	377030	500	156 억	1220914	N	N	31	N	00	N
90	20250213	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	36	2	2.54	372905643	258763	62.81	1421	1474	1415	1846	994	1420	1441.10	3.89	1272	1587	1503	1457	1373	1327	1480	1350	157	426	500	960	1	1	31368576	457	-2.30	1.19	12	0.82	-633.00	1221.00	6697	20240131	-78.26	1160	20241209	25.52	1568	-7.14	20250211	1181	23.29	20250102	7200	-79.78	20240223	1160	25.52	20241209	0.05	N	377030	500	156 억	1219324	N	N	31	N	00	N
91	20250213	151205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1457	37	2	2.61	362980445	251935	61.16	1421	1474	1415	1846	994	1420	1440.77	3.89	-525	1587	1503	1457	1373	1327	1480	1350	157	426	500	960	1	1	31368576	457	-2.30	1.19	12	0.80	-633.00	1221.00	6697	20240131	-78.24	1160	20241209	25.60	1568	-7.08	20250211	1181	23.37	20250102	7200	-79.76	20240223	1160	25.60	20241209	0.05	N	377030	500	156 억	1219324	N	N	0	N	00	N
92	20250213	141201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	36	2	2.54	330076248	229273	55.65	1421	1474	1415	1846	994	1420	1439.66	3.89	-11919	1587	1503	1457	1373	1327	1480	1350	157	426	500	960	1	1	31368576	457	-2.30	1.19	12	0.73	-633.00	1221.00	6697	20240131	-78.26	1160	20241209	25.52	1568	-7.14	20250211	1181	23.29	20250102	7200	-79.78	20240223	1160	25.52	20241209	0.05	N	377030	500	156 억	1219324	N	N	0	N	00	N
93	20250213	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	40	2	2.82	306944119	213335	51.79	1421	1474	1415	1846	994	1420	1438.79	3.89	-12135	1587	1503	1457	1373	1327	1480	1350	157	426	500	960	1	1	31368576	458	-2.31	1.20	12	0.68	-633.00	1221.00	6697	20240131	-78.20	1160	20241209	25.86	1568	-6.89	20250211	1181	23.62	20250102	7200	-79.72	20240223	1160	25.86	20241209	0.05	N	377030	500	156 억	1219324	N	N	0	N	00	N
94	20250213	121201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1450	30	2	2.11	264262733	184070	44.68	1421	1474	1415	1846	994	1420	1435.66	3.89	-12056	1587	1503	1457	1373	1327	1480	1350	157	426	500	960	1	1	31368576	455	-2.29	1.19	12	0.59	-633.00	1221.00	6697	20240131	-78.35	1160	20241209	25.00	1568	-7.53	20250211	1181	22.78	20250102	7200	-79.86	20240223	1160	25.00	20241209	0.05	N	377030	500	156 억	1219324	N	N	0	N	00	N
95	20250213	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1423	3	2	0.21	211948355	147751	35.87	1421	1474	1415	1846	994	1420	1434.50	3.89	-22488	1587	1503	1457	1373	1327	1480	1350	157	426	500	960	1	1	31368576	446	-2.25	1.17	12	0.47	-633.00	1221.00	6697	20240131	-78.75	1160	20241209	22.67	1568	-9.25	20250211	1181	20.49	20250102	7200	-80.24	20240223	1160	22.67	20241209	0.05	N	377030	500	156 억	1219324	N	N	0	N	00	N
96	20250213	101202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	10	2	0.70	147815192	102732	24.94	1421	1474	1420	1846	994	1420	1438.84	3.89	-15198	1587	1503	1457	1373	1327	1480	1350	157	426	500	960	1	1	31368576	449	-2.26	1.17	12	0.33	-633.00	1221.00	6697	20240131	-78.65	1160	20241209	23.28	1568	-8.80	20250211	1181	21.08	20250102	7200	-80.14	20240223	1160	23.28	20241209	0.05	N	377030	500	156 억	1219324	N	N	0	N	00	N
97	20250213	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1431	11	2	0.77	51553359	35726	8.67	1421	1474	1420	1846	994	1420	1443.02	3.89	3141	1587	1503	1457	1373	1327	1480	1350	157	426	500	960	1	1	31368576	449	-2.26	1.17	12	0.11	-633.00	1221.00	6697	20240131	-78.63	1160	20241209	23.36	1568	-8.74	20250211	1181	21.17	20250102	7200	-80.12	20240223	1160	23.36	20241209	0.05	N	377030	500	156 억	1219324	N	N	0	N	00	N
98	20250212	161152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1420	-90	5	-5.96	603315122	410168	71.19	1510	1541	1411	1963	1057	1510	1470.91	4.13	-75735	1624	1567	1511	1454	1398	1539	1426	157	453	500	1020	1	1	31368576	445	-2.24	1.16	12	1.31	-633.00	1221.00	7205	20240130	-80.29	1160	20241209	22.41	1568	-9.44	20250211	1181	20.24	20250102	7200	-80.28	20240223	1160	22.41	20241209	0.05	N	377030	500	156 억	1294888	N	N	171	N	00	N
99	20250212	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	-80	5	-5.30	580048846	393810	68.35	1510	1541	1411	1963	1057	1510	1472.92	4.13	-71258	1624	1567	1511	1454	1398	1539	1426	157	453	500	1020	1	1	31368576	449	-2.26	1.17	12	1.26	-633.00	1221.00	7205	20240130	-80.15	1160	20241209	23.28	1568	-8.80	20250211	1181	21.08	20250102	7200	-80.14	20240223	1160	23.28	20241209	0.05	N	377030	500	156 억	1294888	N	N	171	N	00	N
100	20250212	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	-71	5	-4.70	448668635	301711	52.37	1510	1541	1435	1963	1057	1510	1487.08	4.13	-76578	1624	1567	1511	1454	1398	1539	1426	157	453	500	1020	1	1	31368576	451	-2.27	1.18	12	0.96	-633.00	1221.00	7205	20240130	-80.03	1160	20241209	24.05	1568	-8.23	20250211	1181	21.85	20250102	7200	-80.01	20240223	1160	24.05	20241209	0.05	N	377030	500	156 억	1294888	N	N	171	N	00	N
101	20250212	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	-50	5	-3.31	358623396	239743	41.61	1510	1541	1455	1963	1057	1510	1495.87	4.13	-61942	1624	1567	1511	1454	1398	1539	1426	157	453	500	1020	1	1	31368576	458	-2.31	1.20	12	0.76	-633.00	1221.00	7205	20240130	-79.74	1160	20241209	25.86	1568	-6.89	20250211	1181	23.62	20250102	7200	-79.72	20240223	1160	25.86	20241209	0.05	N	377030	500	156 억	1294888	N	N	171	N	00	N
102	20250212	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	-16	5	-1.06	288187123	191655	33.27	1510	1541	1480	1963	1057	1510	1503.68	4.13	-54362	1624	1567	1511	1454	1398	1539	1426	157	453	500	1020	1	1	31368576	469	-2.36	1.22	12	0.61	-633.00	1221.00	7205	20240130	-79.26	1160	20241209	28.79	1568	-4.72	20250211	1181	26.50	20250102	7200	-79.25	20240223	1160	28.79	20241209	0.05	N	377030	500	156 억	1294888	N	N	171	N	00	N
103	20250212	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1497	-13	5	-0.86	229012655	151888	26.36	1510	1541	1486	1963	1057	1510	1507.77	4.13	-44647	1624	1567	1511	1454	1398	1539	1426	157	453	500	1020	1	1	31368576	470	-2.36	1.23	12	0.48	-633.00	1221.00	7205	20240130	-79.22	1160	20241209	29.05	1568	-4.53	20250211	1181	26.76	20250102	7200	-79.21	20240223	1160	29.05	20241209	0.05	N	377030	500	156 억	1294888	N	N	171	N	00	N
104	20250212	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1508	-2	5	-0.13	191413636	126800	22.01	1510	1541	1486	1963	1057	1510	1509.57	4.13	-37141	1624	1567	1511	1454	1398	1539	1426	157	453	500	1020	1	1	31368576	473	-2.38	1.24	12	0.40	-633.00	1221.00	7205	20240130	-79.07	1160	20241209	30.00	1568	-3.83	20250211	1181	27.69	20250102	7200	-79.06	20240223	1160	30.00	20241209	0.05	N	377030	500	156 억	1294888	N	N	171	N	00	N
105	20250212	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	-18	5	-1.19	65271595	43607	7.57	1510	1527	1486	1963	1057	1510	1496.81	4.13	-24604	1624	1567	1511	1454	1398	1539	1426	157	453	500	1020	1	1	31368576	468	-2.36	1.22	12	0.14	-633.00	1221.00	7205	20240130	-79.29	1160	20241209	28.62	1568	-4.85	20250211	1181	26.33	20250102	7200	-79.28	20240223	1160	28.62	20241209	0.05	N	377030	500	156 억	1294888	N	N	171	N	00	N
106	20250211	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1510	18	2	1.21	873407270	576112	108.66	1516	1568	1455	1939	1045	1492	1516.06	4.07	18737	1576	1533	1462	1419	1348	1555	1441	157	447	500	1010	1	1	31368576	474	-2.39	1.24	12	1.84	-633.00	1221.00	7660	20240129	-80.29	1160	20241209	30.17	1568	-3.70	20250211	1181	27.86	20250102	7200	-79.03	20240223	1160	30.17	20241209	0.05	N	377030	500	156 억	1275918	N	N	171	N	00	N
107	20250211	151156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	2	2	0.13	842479936	555583	104.79	1516	1568	1455	1939	1045	1492	1516.39	4.07	21468	1576	1533	1462	1419	1348	1555	1441	157	447	500	1010	1	1	31368576	469	-2.36	1.22	12	1.77	-633.00	1221.00	7660	20240129	-80.50	1160	20241209	28.79	1568	-4.72	20250211	1181	26.50	20250102	7200	-79.25	20240223	1160	28.79	20241209	0.05	N	377030	500	156 억	1275918	N	N	46	N	00	N
108	20250211	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	0	3	0.00	739049637	486305	91.72	1516	1568	1455	1939	1045	1492	1519.72	4.07	22758	1576	1533	1462	1419	1348	1555	1441	157	447	500	1010	1	1	31368576	468	-2.36	1.22	12	1.55	-633.00	1221.00	7660	20240129	-80.52	1160	20241209	28.62	1568	-4.85	20250211	1181	26.33	20250102	7200	-79.28	20240223	1160	28.62	20241209	0.05	N	377030	500	156 억	1275918	N	N	46	N	00	N
109	20250211	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1504	12	2	0.80	682372200	448455	84.58	1516	1568	1455	1939	1045	1492	1521.61	4.07	23257	1576	1533	1462	1419	1348	1555	1441	157	447	500	1010	1	1	31368576	472	-2.38	1.23	12	1.43	-633.00	1221.00	7660	20240129	-80.37	1160	20241209	29.66	1568	-4.08	20250211	1181	27.35	20250102	7200	-79.11	20240223	1160	29.66	20241209	0.05	N	377030	500	156 억	1275918	N	N	46	N	00	N
110	20250211	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1504	12	2	0.80	660542516	433931	81.84	1516	1568	1455	1939	1045	1492	1522.23	4.07	24011	1576	1533	1462	1419	1348	1555	1441	157	447	500	1010	1	1	31368576	472	-2.38	1.23	12	1.38	-633.00	1221.00	7660	20240129	-80.37	1160	20241209	29.66	1568	-4.08	20250211	1181	27.35	20250102	7200	-79.11	20240223	1160	29.66	20241209	0.05	N	377030	500	156 억	1275918	N	N	46	N	00	N
111	20250211	111155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1496	4	2	0.27	614369721	403061	76.02	1516	1568	1455	1939	1045	1492	1524.26	4.07	14280	1576	1533	1462	1419	1348	1555	1441	157	447	500	1010	1	1	31368576	469	-2.36	1.23	12	1.28	-633.00	1221.00	7660	20240129	-80.47	1160	20241209	28.97	1568	-4.59	20250211	1181	26.67	20250102	7200	-79.22	20240223	1160	28.97	20241209	0.05	N	377030	500	156 억	1275918	N	N	46	N	00	N
112	20250211	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1547	55	2	3.69	440499112	288160	54.35	1516	1568	1455	1939	1045	1492	1528.66	4.07	37173	1576	1533	1462	1419	1348	1555	1441	157	447	500	1010	1	1	31368576	485	-2.44	1.27	12	0.92	-633.00	1221.00	7660	20240129	-79.80	1160	20241209	33.36	1568	-1.34	20250211	1181	30.99	20250102	7200	-78.51	20240223	1160	33.36	20241209	0.05	N	377030	500	156 억	1275918	N	N	46	N	00	N
113	20250211	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1489	-3	5	-0.20	58608370	39381	7.43	1516	1518	1455	1939	1045	1492	1488.24	4.07	-10731	1576	1533	1462	1419	1348	1555	1441	157	447	500	1010	1	1	31368576	467	-2.35	1.22	12	0.13	-633.00	1221.00	7660	20240129	-80.56	1160	20241209	28.36	1536	-3.06	20250115	1181	26.08	20250102	7200	-79.32	20240223	1160	28.36	20241209	0.05	N	377030	500	156 억	1275918	N	N	46	N	00	N
114	20250210	161146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	54	2	3.76	776158355	527599	226.64	1438	1505	1391	1869	1007	1438	1471.07	3.82	77579	1471	1454	1422	1405	1373	1463	1414	157	431	500	970	1	1	31368576	468	-2.36	1.22	12	1.68	-633.00	1221.00	7765	20240126	-80.79	1160	20241209	28.62	1536	-2.86	20250115	1181	26.33	20250102	7200	-79.28	20240223	1160	28.62	20241209	0.05	N	377030	500	156 억	1198923	N	N	46	N	00	N
115	20250210	151147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1486	48	2	3.34	753109739	512134	220.00	1438	1505	1391	1869	1007	1438	1470.53	3.82	77397	1471	1454	1422	1405	1373	1463	1414	157	431	500	970	1	1	31368576	466	-2.35	1.22	12	1.63	-633.00	1221.00	7765	20240126	-80.86	1160	20241209	28.10	1536	-3.26	20250115	1181	25.83	20250102	7200	-79.36	20240223	1160	28.10	20241209	0.05	N	377030	500	156 억	1198923	N	N	182	N	00	N
116	20250210	141146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1480	42	2	2.92	694467704	472400	202.93	1438	1505	1391	1869	1007	1438	1470.08	3.82	77436	1471	1454	1422	1405	1373	1463	1414	157	431	500	970	1	1	31368576	464	-2.34	1.21	12	1.51	-633.00	1221.00	7765	20240126	-80.94	1160	20241209	27.59	1536	-3.65	20250115	1181	25.32	20250102	7200	-79.44	20240223	1160	27.59	20241209	0.05	N	377030	500	156 억	1198923	N	N	182	N	00	N
117	20250210	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1488	50	2	3.48	628796282	428108	183.90	1438	1505	1391	1869	1007	1438	1468.78	3.82	79069	1471	1454	1422	1405	1373	1463	1414	157	431	500	970	1	1	31368576	467	-2.35	1.22	12	1.36	-633.00	1221.00	7765	20240126	-80.84	1160	20241209	28.28	1536	-3.12	20250115	1181	25.99	20250102	7200	-79.33	20240223	1160	28.28	20241209	0.05	N	377030	500	156 억	1198923	N	N	182	N	00	N
118	20250210	121143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1485	47	2	3.27	543123664	370770	159.27	1438	1505	1391	1869	1007	1438	1464.85	3.82	74182	1471	1454	1422	1405	1373	1463	1414	157	431	500	970	1	1	31368576	466	-2.35	1.22	12	1.18	-633.00	1221.00	7765	20240126	-80.88	1160	20241209	28.02	1536	-3.32	20250115	1181	25.74	20250102	7200	-79.38	20240223	1160	28.02	20241209	0.05	N	377030	500	156 억	1198923	N	N	182	N	00	N
119	20250210	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1471	33	2	2.29	240694439	167859	72.11	1438	1471	1391	1869	1007	1438	1433.91	3.82	17950	1471	1454	1422	1405	1373	1463	1414	157	431	500	970	1	1	31368576	461	-2.32	1.20	12	0.54	-633.00	1221.00	7765	20240126	-81.06	1160	20241209	26.81	1536	-4.23	20250115	1181	24.56	20250102	7200	-79.57	20240223	1160	26.81	20241209	0.05	N	377030	500	156 억	1198923	N	N	182	N	00	N
120	20250210	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	-10	5	-0.70	108163418	76854	33.01	1438	1438	1391	1869	1007	1438	1407.38	3.82	687	1471	1454	1422	1405	1373	1463	1414	157	431	500	970	1	1	31368576	448	-2.26	1.17	12	0.25	-633.00	1221.00	7765	20240126	-81.61	1160	20241209	23.10	1536	-7.03	20250115	1181	20.91	20250102	7200	-80.17	20240223	1160	23.10	20241209	0.05	N	377030	500	156 억	1198923	N	N	182	N	00	N
121	20250210	091137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1397	-41	5	-2.85	39565985	28208	12.12	1438	1438	1391	1869	1007	1438	1402.64	3.82	820	1471	1454	1422	1405	1373	1463	1414	157	431	500	970	1	1	31368576	438	-2.21	1.14	12	0.09	-633.00	1221.00	7765	20240126	-82.01	1160	20241209	20.43	1536	-9.05	20250115	1181	18.29	20250102	7200	-80.60	20240223	1160	20.43	20241209	0.05	N	377030	500	156 억	1198923	N	N	182	N	00	N
122	20250207	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1438	15	2	1.05	319075675	226030	22.19	1423	1439	1390	1849	997	1423	1411.62	3.89	-21246	1566	1494	1453	1381	1340	1474	1361	157	426	500	960	1	1	31368576	451	-2.27	1.18	12	0.72	-633.00	1221.00	7765	20240126	-81.48	1160	20241209	23.97	1536	-6.38	20250115	1181	21.76	20250102	7200	-80.03	20240223	1160	23.97	20241209	0.05	N	377030	500	156 억	1220165	N	N	182	N	00	N
123	20250207	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1424	1	2	0.07	295992667	209877	20.60	1423	1426	1390	1849	997	1423	1410.31	3.89	-20926	1566	1494	1453	1381	1340	1474	1361	157	426	500	960	1	1	31368576	447	-2.25	1.17	12	0.67	-633.00	1221.00	7765	20240126	-81.66	1160	20241209	22.76	1536	-7.29	20250115	1181	20.58	20250102	7200	-80.22	20240223	1160	22.76	20241209	0.05	N	377030	500	156 억	1220165	N	N	83	N	00	N
124	20250207	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1411	-12	5	-0.84	255324480	181230	17.79	1423	1426	1390	1849	997	1423	1408.84	3.89	-8242	1566	1494	1453	1381	1340	1474	1361	157	426	500	960	1	1	31368576	443	-2.23	1.16	12	0.58	-633.00	1221.00	7765	20240126	-81.83	1160	20241209	21.64	1536	-8.14	20250115	1181	19.48	20250102	7200	-80.40	20240223	1160	21.64	20241209	0.05	N	377030	500	156 억	1220165	N	N	83	N	00	N
125	20250207	131125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1416	-7	5	-0.49	230972481	163998	16.10	1423	1426	1390	1849	997	1423	1408.39	3.89	-13532	1566	1494	1453	1381	1340	1474	1361	157	426	500	960	1	1	31368576	444	-2.24	1.16	12	0.52	-633.00	1221.00	7765	20240126	-81.76	1160	20241209	22.07	1536	-7.81	20250115	1181	19.90	20250102	7200	-80.33	20240223	1160	22.07	20241209	0.05	N	377030	500	156 억	1220165	N	N	83	N	00	N
126	20250207	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1409	-14	5	-0.98	197637541	140366	13.78	1423	1426	1390	1849	997	1423	1408.02	3.89	-25015	1566	1494	1453	1381	1340	1474	1361	157	426	500	960	1	1	31368576	442	-2.23	1.15	12	0.45	-633.00	1221.00	7765	20240126	-81.85	1160	20241209	21.47	1536	-8.27	20250115	1181	19.31	20250102	7200	-80.43	20240223	1160	21.47	20241209	0.05	N	377030	500	156 억	1220165	N	N	83	N	00	N
127	20250207	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1410	-13	5	-0.91	173167245	123024	12.08	1423	1426	1390	1849	997	1423	1407.59	3.89	-22358	1566	1494	1453	1381	1340	1474	1361	157	426	500	960	1	1	31368576	442	-2.23	1.15	12	0.39	-633.00	1221.00	7765	20240126	-81.84	1160	20241209	21.55	1536	-8.20	20250115	1181	19.39	20250102	7200	-80.42	20240223	1160	21.55	20241209	0.05	N	377030	500	156 억	1220165	N	N	83	N	00	N
128	20250207	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1411	-12	5	-0.84	126381544	89734	8.81	1423	1426	1390	1849	997	1423	1408.40	3.89	-21460	1566	1494	1453	1381	1340	1474	1361	157	426	500	960	1	1	31368576	443	-2.23	1.16	12	0.29	-633.00	1221.00	7765	20240126	-81.83	1160	20241209	21.64	1536	-8.14	20250115	1181	19.48	20250102	7200	-80.40	20240223	1160	21.64	20241209	0.05	N	377030	500	156 억	1220165	N	N	83	N	00	N
129	20250207	091133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1419	-4	5	-0.28	45135149	32114	3.15	1423	1423	1390	1849	997	1423	1405.47	3.89	-8498	1566	1494	1453	1381	1340	1474	1361	157	426	500	960	1	1	31368576	445	-2.24	1.16	12	0.10	-633.00	1221.00	7765	20240126	-81.73	1160	20241209	22.33	1536	-7.62	20250115	1181	20.15	20250102	7200	-80.29	20240223	1160	22.33	20241209	0.05	N	377030	500	156 억	1220165	N	N	83	N	00	N
130	20250206	161056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1423	23	2	1.64	1495468253	1013560	296.52	1429	1525	1412	1820	980	1400	1475.47	4.04	-47680	1471	1435	1408	1372	1345	1453	1390	157	420	500	950	1	1	31368576	446	-2.25	1.17	12	3.23	-633.00	1221.00	7765	20240126	-81.67	1160	20241209	22.67	1536	-7.36	20250115	1181	20.49	20250102	7200	-80.24	20240223	1160	22.67	20241209	0.05	N	377030	500	156 억	1267524	N	N	83	N	00	N
131	20250206	151102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1420	20	2	1.43	1475363230	999416	292.39	1429	1525	1412	1820	980	1400	1476.23	4.04	-47856	1471	1435	1408	1372	1345	1453	1390	157	420	500	950	1	1	31368576	445	-2.24	1.16	12	3.19	-633.00	1221.00	7765	20240126	-81.71	1160	20241209	22.41	1536	-7.55	20250115	1181	20.24	20250102	7200	-80.28	20240223	1160	22.41	20241209	0.05	N	377030	500	156 억	1267524	N	N	68	N	00	N
132	20250206	141101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1415	15	2	1.07	1399547893	945926	276.74	1429	1525	1412	1820	980	1400	1479.55	4.04	-61067	1471	1435	1408	1372	1345	1453	1390	157	420	500	950	1	1	31368576	444	-2.24	1.16	12	3.02	-633.00	1221.00	7765	20240126	-81.78	1160	20241209	21.98	1536	-7.88	20250115	1181	19.81	20250102	7200	-80.35	20240223	1160	21.98	20241209	0.05	N	377030	500	156 억	1267524	N	N	68	N	00	N
133	20250206	131058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	29	2	2.07	1344486839	907072	265.37	1429	1525	1415	1820	980	1400	1482.23	4.04	-56395	1471	1435	1408	1372	1345	1453	1390	157	420	500	950	1	1	31368576	448	-2.26	1.17	12	2.89	-633.00	1221.00	7765	20240126	-81.60	1160	20241209	23.19	1536	-6.97	20250115	1181	21.00	20250102	7200	-80.15	20240223	1160	23.19	20241209	0.05	N	377030	500	156 억	1267524	N	N	68	N	00	N
134	20250206	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1435	35	2	2.50	1319305779	889442	260.21	1429	1525	1415	1820	980	1400	1483.30	4.04	-53823	1471	1435	1408	1372	1345	1453	1390	157	420	500	950	1	1	31368576	450	-2.27	1.18	12	2.84	-633.00	1221.00	7765	20240126	-81.52	1160	20241209	23.71	1536	-6.58	20250115	1181	21.51	20250102	7200	-80.07	20240223	1160	23.71	20241209	0.05	N	377030	500	156 억	1267524	N	N	68	N	00	N
135	20250206	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1436	36	2	2.57	1260600399	848322	248.18	1429	1525	1415	1820	980	1400	1485.99	4.04	-56743	1471	1435	1408	1372	1345	1453	1390	157	420	500	950	1	1	31368576	450	-2.27	1.18	12	2.70	-633.00	1221.00	7765	20240126	-81.51	1160	20241209	23.79	1536	-6.51	20250115	1181	21.59	20250102	7200	-80.06	20240223	1160	23.79	20241209	0.05	N	377030	500	156 억	1267524	N	N	68	N	00	N
136	20250206	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	65	2	4.64	1120420792	751007	219.71	1429	1525	1415	1820	980	1400	1491.89	4.04	-57233	1471	1435	1408	1372	1345	1453	1390	157	420	500	950	1	1	31368576	460	-2.31	1.20	12	2.39	-633.00	1221.00	7765	20240126	-81.13	1160	20241209	26.29	1536	-4.62	20250115	1181	24.05	20250102	7200	-79.65	20240223	1160	26.29	20241209	0.05	N	377030	500	156 억	1267524	N	N	68	N	00	N
137	20250206	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1455	55	2	3.93	75820471	52717	15.42	1429	1455	1415	1820	980	1400	1438.25	4.04	8665	1471	1435	1408	1372	1345	1453	1390	157	420	500	950	1	1	31368576	456	-2.30	1.19	12	0.17	-633.00	1221.00	7765	20240126	-81.26	1160	20241209	25.43	1536	-5.27	20250115	1181	23.20	20250102	7200	-79.79	20240223	1160	25.43	20241209	0.05	N	377030	500	156 억	1267524	N	N	68	N	00	N
138	20250205	161045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1400	6	2	0.43	482443082	340468	58.08	1395	1444	1381	1812	976	1394	1417.01	3.84	63612	1508	1450	1414	1356	1320	1433	1339	157	418	500	940	1	1	31368576	439	-2.21	1.15	12	1.09	-633.00	1221.00	8317	20240123	-83.17	1160	20241209	20.69	1536	-8.85	20250115	1181	18.54	20250102	7200	-80.56	20240223	1160	20.69	20241209	0.05	N	377030	500	156 억	1203912	N	N	68	N	00	N
139	20250205	151049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1405	11	2	0.79	456822500	322117	54.95	1395	1444	1381	1812	976	1394	1418.19	3.84	60292	1508	1450	1414	1356	1320	1433	1339	157	418	500	940	1	1	31368576	441	-2.22	1.15	12	1.03	-633.00	1221.00	8317	20240123	-83.11	1160	20241209	21.12	1536	-8.53	20250115	1181	18.97	20250102	7200	-80.49	20240223	1160	21.12	20241209	0.05	N	377030	500	156 억	1203912	N	N	187	N	00	N
140	20250205	141050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1419	25	2	1.79	356931149	251053	42.83	1395	1444	1395	1812	976	1394	1421.74	3.84	56419	1508	1450	1414	1356	1320	1433	1339	157	418	500	940	1	1	31368576	445	-2.24	1.16	12	0.80	-633.00	1221.00	8317	20240123	-82.94	1160	20241209	22.33	1536	-7.62	20250115	1181	20.15	20250102	7200	-80.29	20240223	1160	22.33	20241209	0.05	N	377030	500	156 억	1203912	N	N	187	N	00	N
141	20250205	131046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1422	28	2	2.01	325749062	229065	39.07	1395	1444	1395	1812	976	1394	1422.08	3.84	51109	1508	1450	1414	1356	1320	1433	1339	157	418	500	940	1	1	31368576	446	-2.25	1.16	12	0.73	-633.00	1221.00	8317	20240123	-82.90	1160	20241209	22.59	1536	-7.42	20250115	1181	20.41	20250102	7200	-80.25	20240223	1160	22.59	20241209	0.05	N	377030	500	156 억	1203912	N	N	187	N	00	N
142	20250205	121051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	34	2	2.44	270190973	190115	32.43	1395	1444	1395	1812	976	1394	1421.20	3.84	51777	1508	1450	1414	1356	1320	1433	1339	157	418	500	940	1	1	31368576	448	-2.26	1.17	12	0.61	-633.00	1221.00	8317	20240123	-82.83	1160	20241209	23.10	1536	-7.03	20250115	1181	20.91	20250102	7200	-80.17	20240223	1160	23.10	20241209	0.05	N	377030	500	156 억	1203912	N	N	187	N	00	N
143	20250205	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1414	20	2	1.43	231141911	162630	27.74	1395	1444	1395	1812	976	1394	1421.27	3.84	41457	1508	1450	1414	1356	1320	1433	1339	157	418	500	940	1	1	31368576	444	-2.23	1.16	12	0.52	-633.00	1221.00	8317	20240123	-83.00	1160	20241209	21.90	1536	-7.94	20250115	1181	19.73	20250102	7200	-80.36	20240223	1160	21.90	20241209	0.05	N	377030	500	156 억	1203912	N	N	187	N	00	N
144	20250205	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1424	30	2	2.15	168470879	118566	20.23	1395	1444	1395	1812	976	1394	1420.90	3.84	35518	1508	1450	1414	1356	1320	1433	1339	157	418	500	940	1	1	31368576	447	-2.25	1.17	12	0.38	-633.00	1221.00	8317	20240123	-82.88	1160	20241209	22.76	1536	-7.29	20250115	1181	20.58	20250102	7200	-80.22	20240223	1160	22.76	20241209	0.05	N	377030	500	156 억	1203912	N	N	187	N	00	N
145	20250205	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1437	43	2	3.08	44362037	31138	5.31	1395	1440	1395	1812	976	1394	1424.69	3.84	-899	1508	1450	1414	1356	1320	1433	1339	157	418	500	940	1	1	31368576	451	-2.27	1.18	12	0.10	-633.00	1221.00	8317	20240123	-82.72	1160	20241209	23.88	1536	-6.45	20250115	1181	21.68	20250102	7200	-80.04	20240223	1160	23.88	20241209	0.05	N	377030	500	156 억	1203912	N	N	187	N	00	N
146	20250204	161022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1394	-19	5	-1.34	827949235	582095	23.51	1399	1472	1378	1836	990	1413	1422.36	3.83	3573	1638	1525	1387	1274	1136	1582	1331	157	423	500	960	1	1	31368576	437	-2.20	1.14	12	1.86	-633.00	1221.00	8317	20240123	-83.24	1160	20241209	20.17	1536	-9.24	20250115	1181	18.04	20250102	7200	-80.64	20240223	1160	20.17	20241209	0.06	N	377030	500	156 억	1200507	N	N	187	N	00	N
147	20250204	151037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1385	-28	5	-1.98	800676043	562465	22.72	1399	1472	1378	1836	990	1413	1423.51	3.83	2865	1638	1525	1387	1274	1136	1582	1331	157	423	500	960	1	1	31368576	434	-2.19	1.13	12	1.79	-633.00	1221.00	8317	20240123	-83.35	1160	20241209	19.40	1536	-9.83	20250115	1181	17.27	20250102	7200	-80.76	20240223	1160	19.40	20241209	0.06	N	377030	500	156 억	1200507	N	N	73	N	00	N
148	20250204	141035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1387	-26	5	-1.84	733966475	514221	20.77	1399	1472	1387	1836	990	1413	1427.34	3.83	-10999	1638	1525	1387	1274	1136	1582	1331	157	423	500	960	1	1	31368576	435	-2.19	1.14	12	1.64	-633.00	1221.00	8317	20240123	-83.32	1160	20241209	19.57	1536	-9.70	20250115	1181	17.44	20250102	7200	-80.74	20240223	1160	19.57	20241209	0.06	N	377030	500	156 억	1200507	N	N	73	N	00	N
149	20250204	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1416	3	2	0.21	628807241	439184	17.74	1399	1472	1399	1836	990	1413	1431.76	3.83	19915	1638	1525	1387	1274	1136	1582	1331	157	423	500	960	1	1	31368576	444	-2.24	1.16	12	1.40	-633.00	1221.00	8317	20240123	-82.97	1160	20241209	22.07	1536	-7.81	20250115	1181	19.90	20250102	7200	-80.33	20240223	1160	22.07	20241209	0.06	N	377030	500	156 억	1200507	N	N	73	N	00	N
150	20250204	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1417	4	2	0.28	586469958	409191	16.53	1399	1472	1399	1836	990	1413	1433.24	3.83	20301	1638	1525	1387	1274	1136	1582	1331	157	423	500	960	1	1	31368576	444	-2.24	1.16	12	1.30	-633.00	1221.00	8317	20240123	-82.96	1160	20241209	22.16	1536	-7.75	20250115	1181	19.98	20250102	7200	-80.32	20240223	1160	22.16	20241209	0.06	N	377030	500	156 억	1200507	N	N	73	N	00	N
151	20250204	111030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1418	5	2	0.35	536542598	374140	15.11	1399	1472	1399	1836	990	1413	1434.07	3.83	19299	1638	1525	1387	1274	1136	1582	1331	157	423	500	960	1	1	31368576	445	-2.24	1.16	12	1.19	-633.00	1221.00	8317	20240123	-82.95	1160	20241209	22.24	1536	-7.68	20250115	1181	20.07	20250102	7200	-80.31	20240223	1160	22.24	20241209	0.06	N	377030	500	156 억	1200507	N	N	73	N	00	N
152	20250204	101033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1441	28	2	1.98	457348756	318516	12.86	1399	1472	1399	1836	990	1413	1435.87	3.83	35164	1638	1525	1387	1274	1136	1582	1331	157	423	500	960	1	1	31368576	452	-2.28	1.18	12	1.02	-633.00	1221.00	8317	20240123	-82.67	1160	20241209	24.22	1536	-6.18	20250115	1181	22.02	20250102	7200	-79.99	20240223	1160	24.22	20241209	0.06	N	377030	500	156 억	1200507	N	N	73	N	00	N
153	20250204	091033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1409	-4	5	-0.28	108508345	76541	3.09	1399	1441	1399	1836	990	1413	1417.65	3.83	10265	1638	1525	1387	1274	1136	1582	1331	157	423	500	960	1	1	31368576	442	-2.23	1.15	12	0.24	-633.00	1221.00	8317	20240123	-83.06	1160	20241209	21.47	1536	-8.27	20250115	1181	19.31	20250102	7200	-80.43	20240223	1160	21.47	20241209	0.06	N	377030	500	156 억	1200507	N	N	73	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History