KissMeData/250060/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-25	5	-0.92	635930805	238214	71.09	2700	2705	2655	3515	1895	2705	2669.56	0.60	-30185	2818	2761	2733	2676	2648	2747	2662	32	810	100	1940	5	1	32171314	862	-223.33	3.84	12	0.74	-12.00	698.00	5990	20240221	-55.26	2360	20240909	13.56	3180	-15.72	20250107	2625	2.10	20250203	4940	-45.75	20240529	2360	13.56	20240909	1.43	N	250060	100	32 억	193594	N	N	N	N
3	20250228	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2675	-30	5	-1.11	595237210	222938	66.53	2700	2705	2655	3515	1895	2705	2669.97	0.60	-28323	2818	2761	2733	2676	2648	2747	2662	32	810	100	1940	5	1	32171314	861	-222.92	3.83	12	0.69	-12.00	698.00	5990	20240221	-55.34	2360	20240909	13.35	3180	-15.88	20250107	2625	1.90	20250203	4940	-45.85	20240529	2360	13.35	20240909	1.43	N	250060	100	32 억	193594	N	N	N	N
4	20250228	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	-40	5	-1.48	503543155	188519	56.26	2700	2705	2655	3515	1895	2705	2671.05	0.60	-24365	2818	2761	2733	2676	2648	2747	2662	32	810	100	1940	5	1	32171314	857	-222.08	3.82	12	0.59	-12.00	698.00	5990	20240221	-55.51	2360	20240909	12.92	3180	-16.19	20250107	2625	1.52	20250203	4940	-46.05	20240529	2360	12.92	20240909	1.43	N	250060	100	32 억	193594	N	N	N	N
5	20250228	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	-40	5	-1.48	458252490	171529	51.19	2700	2705	2655	3515	1895	2705	2671.57	0.60	-24596	2818	2761	2733	2676	2648	2747	2662	32	810	100	1940	5	1	32171314	857	-222.08	3.82	12	0.53	-12.00	698.00	5990	20240221	-55.51	2360	20240909	12.92	3180	-16.19	20250107	2625	1.52	20250203	4940	-46.05	20240529	2360	12.92	20240909	1.43	N	250060	100	32 억	193594	N	N	N	N
6	20250228	121113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	-50	5	-1.85	388988350	145485	43.42	2700	2705	2655	3515	1895	2705	2673.74	0.60	-23792	2818	2761	2733	2676	2648	2747	2662	32	810	100	1940	5	1	32171314	854	-221.25	3.80	12	0.45	-12.00	698.00	5990	20240221	-55.68	2360	20240909	12.50	3180	-16.51	20250107	2625	1.14	20250203	4940	-46.26	20240529	2360	12.50	20240909	1.43	N	250060	100	32 억	193594	N	N	N	N
7	20250228	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	-40	5	-1.48	287207895	107249	32.00	2700	2705	2660	3515	1895	2705	2677.95	0.60	-12055	2818	2761	2733	2676	2648	2747	2662	32	810	100	1940	5	1	32171314	857	-222.08	3.82	12	0.33	-12.00	698.00	5990	20240221	-55.51	2360	20240909	12.92	3180	-16.19	20250107	2625	1.52	20250203	4940	-46.05	20240529	2360	12.92	20240909	1.43	N	250060	100	32 억	193594	N	N	N	N
8	20250228	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	-35	5	-1.29	225205175	84001	25.07	2700	2705	2660	3515	1895	2705	2680.98	0.60	-11100	2818	2761	2733	2676	2648	2747	2662	32	810	100	1940	5	1	32171314	859	-222.50	3.83	12	0.26	-12.00	698.00	5990	20240221	-55.43	2360	20240909	13.14	3180	-16.04	20250107	2625	1.71	20250203	4940	-45.95	20240529	2360	13.14	20240909	1.43	N	250060	100	32 억	193594	N	N	N	N
9	20250228	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-10	5	-0.37	73541560	27279	8.14	2700	2705	2680	3515	1895	2705	2695.90	0.60	-1865	2818	2761	2733	2676	2648	2747	2662	32	810	100	1940	5	1	32171314	867	-224.58	3.86	12	0.08	-12.00	698.00	5990	20240221	-55.01	2360	20240909	14.19	3180	-15.25	20250107	2625	2.67	20250203	4940	-45.45	20240529	2360	14.19	20240909	1.43	N	250060	100	32 억	193594	N	N	N	N
10	20250227	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-25	5	-0.92	906296085	329799	204.39	2730	2790	2705	3545	1915	2730	2748.06	0.68	-25926	2763	2746	2728	2711	2693	2747	2712	32	815	100	1960	5	1	32171314	870	-225.42	3.88	12	1.03	-12.00	698.00	6440	20240216	-58.00	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	4940	-45.24	20240529	2360	14.62	20240909	1.44	N	250060	100	32 억	218598	N	N	N	N
11	20250227	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	10	2	0.37	739266800	268338	166.30	2730	2790	2730	3545	1915	2730	2754.98	0.68	-24452	2763	2746	2728	2711	2693	2747	2712	32	815	100	1960	5	1	32171314	881	-228.33	3.93	12	0.83	-12.00	698.00	6440	20240216	-57.45	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	4940	-44.53	20240529	2360	16.10	20240909	1.44	N	250060	100	32 억	218598	N	N	N	N
12	20250227	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	10	2	0.37	679755185	246607	152.83	2730	2790	2730	3545	1915	2730	2756.43	0.68	-17887	2763	2746	2728	2711	2693	2747	2712	32	815	100	1960	5	1	32171314	881	-228.33	3.93	12	0.77	-12.00	698.00	6440	20240216	-57.45	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	4940	-44.53	20240529	2360	16.10	20240909	1.44	N	250060	100	32 억	218598	N	N	N	N
13	20250227	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	15	2	0.55	609992455	221127	137.04	2730	2790	2730	3545	1915	2730	2758.56	0.68	-11823	2763	2746	2728	2711	2693	2747	2712	32	815	100	1960	5	1	32171314	883	-228.75	3.93	12	0.69	-12.00	698.00	6440	20240216	-57.38	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	4940	-44.43	20240529	2360	16.31	20240909	1.44	N	250060	100	32 억	218598	N	N	N	N
14	20250227	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	20	2	0.73	574191950	208079	128.96	2730	2790	2730	3545	1915	2730	2759.49	0.68	-11784	2763	2746	2728	2711	2693	2747	2712	32	815	100	1960	5	1	32171314	885	-229.17	3.94	12	0.65	-12.00	698.00	6440	20240216	-57.30	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	4940	-44.33	20240529	2360	16.53	20240909	1.44	N	250060	100	32 억	218598	N	N	N	N
15	20250227	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	30	2	1.10	541769965	196276	121.64	2730	2790	2730	3545	1915	2730	2760.25	0.68	-12294	2763	2746	2728	2711	2693	2747	2712	32	815	100	1960	5	1	32171314	888	-230.00	3.95	12	0.61	-12.00	698.00	6440	20240216	-57.14	2360	20240909	16.95	3180	-13.21	20250107	2625	5.14	20250203	4940	-44.13	20240529	2360	16.95	20240909	1.44	N	250060	100	32 억	218598	N	N	N	N
16	20250227	101140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	40	2	1.47	401343260	145329	90.07	2730	2790	2730	3545	1915	2730	2761.62	0.68	4801	2763	2746	2728	2711	2693	2747	2712	32	815	100	1960	5	1	32171314	891	-230.83	3.97	12	0.45	-12.00	698.00	6440	20240216	-56.99	2360	20240909	17.37	3180	-12.89	20250107	2625	5.52	20250203	4940	-43.93	20240529	2360	17.37	20240909	1.44	N	250060	100	32 억	218598	N	N	N	N
17	20250227	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	25	2	0.92	88362605	32078	19.88	2730	2770	2730	3545	1915	2730	2754.62	0.68	17751	2763	2746	2728	2711	2693	2747	2712	32	815	100	1960	5	1	32171314	886	-229.58	3.95	12	0.10	-12.00	698.00	6440	20240216	-57.22	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	4940	-44.23	20240529	2360	16.74	20240909	1.44	N	250060	100	32 억	218598	N	N	N	N
18	20250226	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	0	3	0.00	434077530	159347	59.71	2730	2745	2710	3545	1915	2730	2724.10	0.59	30050	2843	2786	2758	2701	2673	2772	2687	32	815	100	1960	5	1	32171314	878	-227.50	3.91	12	0.50	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	4940	-44.74	20240529	2360	15.68	20240909	1.45	N	250060	100	32 억	189470	N	N	N	N
19	20250226	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-5	5	-0.18	406319855	149179	55.90	2730	2745	2710	3545	1915	2730	2723.71	0.59	25241	2843	2786	2758	2701	2673	2772	2687	32	815	100	1960	5	1	32171314	877	-227.08	3.90	12	0.46	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	3180	-14.31	20250107	2625	3.81	20250203	4940	-44.84	20240529	2360	15.47	20240909	1.45	N	250060	100	32 억	189470	N	N	N	N
20	20250226	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	0	3	0.00	301981925	110886	41.55	2730	2745	2710	3545	1915	2730	2723.35	0.59	19567	2843	2786	2758	2701	2673	2772	2687	32	815	100	1960	5	1	32171314	878	-227.50	3.91	12	0.34	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	4940	-44.74	20240529	2360	15.68	20240909	1.45	N	250060	100	32 억	189470	N	N	N	N
21	20250226	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-5	5	-0.18	275648185	101233	37.93	2730	2745	2710	3545	1915	2730	2722.91	0.59	19387	2843	2786	2758	2701	2673	2772	2687	32	815	100	1960	5	1	32171314	877	-227.08	3.90	12	0.31	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	3180	-14.31	20250107	2625	3.81	20250203	4940	-44.84	20240529	2360	15.47	20240909	1.45	N	250060	100	32 억	189470	N	N	N	N
22	20250226	121106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-10	5	-0.37	235961475	86654	32.47	2730	2745	2710	3545	1915	2730	2723.03	0.59	19376	2843	2786	2758	2701	2673	2772	2687	32	815	100	1960	5	1	32171314	875	-226.67	3.90	12	0.27	-12.00	698.00	6480	20240215	-58.02	2360	20240909	15.25	3180	-14.47	20250107	2625	3.62	20250203	4940	-44.94	20240529	2360	15.25	20240909	1.45	N	250060	100	32 억	189470	N	N	N	N
23	20250226	111105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	0	3	0.00	182282800	66961	25.09	2730	2745	2710	3545	1915	2730	2722.22	0.59	15657	2843	2786	2758	2701	2673	2772	2687	32	815	100	1960	5	1	32171314	878	-227.50	3.91	12	0.21	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	4940	-44.74	20240529	2360	15.68	20240909	1.45	N	250060	100	32 억	189470	N	N	N	N
24	20250226	101102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-5	5	-0.18	144069670	52954	19.84	2730	2745	2710	3545	1915	2730	2720.66	0.59	11235	2843	2786	2758	2701	2673	2772	2687	32	815	100	1960	5	1	32171314	877	-227.08	3.90	12	0.16	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	3180	-14.31	20250107	2625	3.81	20250203	4940	-44.84	20240529	2360	15.47	20240909	1.45	N	250060	100	32 억	189470	N	N	N	N
25	20250226	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-10	5	-0.37	53524875	19700	7.38	2730	2745	2710	3545	1915	2730	2717.00	0.59	-5303	2843	2786	2758	2701	2673	2772	2687	32	815	100	1960	5	1	32171314	875	-226.67	3.90	12	0.06	-12.00	698.00	6480	20240215	-58.02	2360	20240909	15.25	3180	-14.47	20250107	2625	3.62	20250203	4940	-44.94	20240529	2360	15.25	20240909	1.45	N	250060	100	32 억	189470	N	N	N	N
26	20250225	161057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-65	5	-2.33	726778870	263814	86.21	2785	2815	2730	3630	1960	2795	2754.89	0.77	-60203	2868	2831	2783	2746	2698	2850	2765	32	835	100	2010	5	1	32171314	878	-227.50	3.91	12	0.82	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	4940	-44.74	20240529	2360	15.68	20240909	1.50	N	250060	100	32 억	247671	N	N	N	N
27	20250225	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-60	5	-2.15	670387985	243180	79.47	2785	2815	2735	3630	1960	2795	2756.76	0.77	-57334	2868	2831	2783	2746	2698	2850	2765	32	835	100	2010	5	1	32171314	880	-227.92	3.92	12	0.76	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2625	4.19	20250203	4940	-44.64	20240529	2360	15.89	20240909	1.50	N	250060	100	32 억	247671	N	N	N	N
28	20250225	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-45	5	-1.61	447556890	162003	52.94	2785	2815	2750	3630	1960	2795	2762.65	0.77	-16705	2868	2831	2783	2746	2698	2850	2765	32	835	100	2010	5	1	32171314	885	-229.17	3.94	12	0.50	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	4940	-44.33	20240529	2360	16.53	20240909	1.50	N	250060	100	32 억	247671	N	N	N	N
29	20250225	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-35	5	-1.25	400177550	144811	47.32	2785	2815	2755	3630	1960	2795	2763.45	0.77	-11730	2868	2831	2783	2746	2698	2850	2765	32	835	100	2010	5	1	32171314	888	-230.00	3.95	12	0.45	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	3180	-13.21	20250107	2625	5.14	20250203	4940	-44.13	20240529	2360	16.95	20240909	1.50	N	250060	100	32 억	247671	N	N	N	N
30	20250225	121058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-35	5	-1.25	311648075	112706	36.83	2785	2815	2755	3630	1960	2795	2765.14	0.77	-8354	2868	2831	2783	2746	2698	2850	2765	32	835	100	2010	5	1	32171314	888	-230.00	3.95	12	0.35	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	3180	-13.21	20250107	2625	5.14	20250203	4940	-44.13	20240529	2360	16.95	20240909	1.50	N	250060	100	32 억	247671	N	N	N	N
31	20250225	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-25	5	-0.89	263308105	95220	31.12	2785	2815	2755	3630	1960	2795	2765.26	0.77	-4469	2868	2831	2783	2746	2698	2850	2765	32	835	100	2010	5	1	32171314	891	-230.83	3.97	12	0.30	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	3180	-12.89	20250107	2625	5.52	20250203	4940	-43.93	20240529	2360	17.37	20240909	1.50	N	250060	100	32 억	247671	N	N	N	N
32	20250225	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-25	5	-0.89	216543445	78329	25.60	2785	2815	2755	3630	1960	2795	2764.54	0.77	-12876	2868	2831	2783	2746	2698	2850	2765	32	835	100	2010	5	1	32171314	891	-230.83	3.97	12	0.24	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	3180	-12.89	20250107	2625	5.52	20250203	4940	-43.93	20240529	2360	17.37	20240909	1.50	N	250060	100	32 억	247671	N	N	N	N
33	20250225	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-25	5	-0.89	47431330	17097	5.59	2785	2815	2765	3630	1960	2795	2774.25	0.77	-2710	2868	2831	2783	2746	2698	2850	2765	32	835	100	2010	5	1	32171314	891	-230.83	3.97	12	0.05	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	3180	-12.89	20250107	2625	5.52	20250203	4940	-43.93	20240529	2360	17.37	20240909	1.50	N	250060	100	32 억	247671	N	N	N	N
34	20250224	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	5	2	0.18	847059410	304131	122.39	2750	2820	2735	3625	1955	2790	2785.17	0.64	42883	2843	2816	2773	2746	2703	2830	2760	32	835	100	2000	5	1	32171314	899	-232.92	4.00	12	0.95	-12.00	698.00	6480	20240215	-56.87	2360	20240909	18.43	3180	-12.11	20250107	2625	6.48	20250203	4940	-43.42	20240529	2360	18.43	20240909	1.50	N	250060	100	32 억	205259	N	N	N	N
35	20250224	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	0	3	0.00	796207100	285878	115.04	2750	2820	2735	3625	1955	2790	2785.13	0.64	40890	2843	2816	2773	2746	2703	2830	2760	32	835	100	2000	5	1	32171314	898	-232.50	4.00	12	0.89	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	3180	-12.26	20250107	2625	6.29	20250203	4940	-43.52	20240529	2360	18.22	20240909	1.50	N	250060	100	32 억	205259	N	N	N	N
36	20250224	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	5	2	0.18	714828510	256661	103.28	2750	2820	2735	3625	1955	2790	2785.11	0.64	43002	2843	2816	2773	2746	2703	2830	2760	32	835	100	2000	5	1	32171314	899	-232.92	4.00	12	0.80	-12.00	698.00	6480	20240215	-56.87	2360	20240909	18.43	3180	-12.11	20250107	2625	6.48	20250203	4940	-43.42	20240529	2360	18.43	20240909	1.50	N	250060	100	32 억	205259	N	N	N	N
37	20250224	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	0	3	0.00	680642240	244396	98.35	2750	2820	2735	3625	1955	2790	2785.00	0.64	43544	2843	2816	2773	2746	2703	2830	2760	32	835	100	2000	5	1	32171314	898	-232.50	4.00	12	0.76	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	3180	-12.26	20250107	2625	6.29	20250203	4940	-43.52	20240529	2360	18.22	20240909	1.50	N	250060	100	32 억	205259	N	N	N	N
38	20250224	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-10	5	-0.36	611513365	219626	88.38	2750	2820	2735	3625	1955	2790	2784.34	0.64	34733	2843	2816	2773	2746	2703	2830	2760	32	835	100	2000	5	1	32171314	894	-231.67	3.98	12	0.68	-12.00	698.00	6480	20240215	-57.10	2360	20240909	17.80	3180	-12.58	20250107	2625	5.90	20250203	4940	-43.72	20240529	2360	17.80	20240909	1.50	N	250060	100	32 억	205259	N	N	N	N
39	20250224	111043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	0	3	0.00	574174450	206251	83.00	2750	2820	2735	3625	1955	2790	2783.86	0.64	31688	2843	2816	2773	2746	2703	2830	2760	32	835	100	2000	5	1	32171314	898	-232.50	4.00	12	0.64	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	3180	-12.26	20250107	2625	6.29	20250203	4940	-43.52	20240529	2360	18.22	20240909	1.50	N	250060	100	32 억	205259	N	N	N	N
40	20250224	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	0	3	0.00	450373815	161934	65.16	2750	2820	2735	3625	1955	2790	2781.22	0.64	17926	2843	2816	2773	2746	2703	2830	2760	32	835	100	2000	5	1	32171314	898	-232.50	4.00	12	0.50	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	3180	-12.26	20250107	2625	6.29	20250203	4940	-43.52	20240529	2360	18.22	20240909	1.50	N	250060	100	32 억	205259	N	N	N	N
41	20250224	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-10	5	-0.36	146842240	53296	21.45	2750	2780	2735	3625	1955	2790	2755.22	0.64	18737	2843	2816	2773	2746	2703	2830	2760	32	835	100	2000	5	1	32171314	894	-231.67	3.98	12	0.17	-12.00	698.00	6480	20240215	-57.10	2360	20240909	17.80	3180	-12.58	20250107	2625	5.90	20250203	4940	-43.72	20240529	2360	17.80	20240909	1.50	N	250060	100	32 억	205259	N	N	N	N
42	20250221	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	50	2	1.82	681397480	246956	73.99	2740	2800	2730	3560	1920	2740	2759.09	0.60	13747	2836	2787	2761	2712	2686	2775	2700	32	820	100	1970	5	1	32171314	898	-232.50	4.00	12	0.77	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	3180	-12.26	20250107	2625	6.29	20250203	5990	-53.42	20240221	2360	18.22	20240909	1.56	N	250060	100	32 억	192701	N	N	N	N
43	20250221	151044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	30	2	1.09	517386210	188109	56.36	2740	2775	2730	3560	1920	2740	2750.46	0.60	9878	2836	2787	2761	2712	2686	2775	2700	32	820	100	1970	5	1	32171314	891	-230.83	3.97	12	0.58	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	3180	-12.89	20250107	2625	5.52	20250203	5990	-53.76	20240221	2360	17.37	20240909	1.56	N	250060	100	32 억	192701	N	N	N	N
44	20250221	141044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	0	3	0.00	363214850	132174	39.60	2740	2775	2730	3560	1920	2740	2748.01	0.60	8544	2836	2787	2761	2712	2686	2775	2700	32	820	100	1970	5	1	32171314	881	-228.33	3.93	12	0.41	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	5990	-54.26	20240221	2360	16.10	20240909	1.56	N	250060	100	32 억	192701	N	N	N	N
45	20250221	131043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-5	5	-0.18	332168475	120847	36.21	2740	2775	2730	3560	1920	2740	2748.67	0.60	9890	2836	2787	2761	2712	2686	2775	2700	32	820	100	1970	5	1	32171314	880	-227.92	3.92	12	0.38	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2625	4.19	20250203	5990	-54.34	20240221	2360	15.89	20240909	1.56	N	250060	100	32 억	192701	N	N	N	N
46	20250221	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	5	2	0.18	311814235	113419	33.98	2740	2775	2730	3560	1920	2740	2749.22	0.60	9070	2836	2787	2761	2712	2686	2775	2700	32	820	100	1970	5	1	32171314	883	-228.75	3.93	12	0.35	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	5990	-54.17	20240221	2360	16.31	20240909	1.56	N	250060	100	32 억	192701	N	N	N	N
47	20250221	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	15	2	0.55	214792010	78000	23.37	2740	2775	2740	3560	1920	2740	2753.74	0.60	3773	2836	2787	2761	2712	2686	2775	2700	32	820	100	1970	5	1	32171314	886	-229.58	3.95	12	0.24	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	5990	-54.01	20240221	2360	16.74	20240909	1.56	N	250060	100	32 억	192701	N	N	N	N
48	20250221	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	124950290	45331	13.58	2740	2775	2740	3560	1920	2740	2756.40	0.60	5223	2836	2787	2761	2712	2686	2775	2700	32	820	100	1970	5	1	32171314	890	-230.42	3.96	12	0.14	-12.00	698.00	6480	20240215	-57.33	2360	20240909	17.16	3180	-13.05	20250107	2625	5.33	20250203	5990	-53.84	20240221	2360	17.16	20240909	1.56	N	250060	100	32 억	192701	N	N	N	N
49	20250221	091044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	15	2	0.55	30472990	11076	3.32	2740	2770	2740	3560	1920	2740	2751.26	0.60	2242	2836	2787	2761	2712	2686	2775	2700	32	820	100	1970	5	1	32171314	886	-229.58	3.95	12	0.03	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	5990	-54.01	20240221	2360	16.74	20240909	1.56	N	250060	100	32 억	192701	N	N	N	N
50	20250220	161036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-10	5	-0.36	919245800	331618	139.45	2750	2810	2735	3575	1925	2750	2772.03	0.74	-46936	2780	2765	2740	2725	2700	2772	2732	32	825	100	1980	5	1	32171314	881	-228.33	3.93	12	1.03	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	5990	-54.26	20240221	2360	16.10	20240909	1.58	N	250060	100	32 억	237899	N	N	N	N
51	20250220	151039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	878882325	316900	133.26	2750	2810	2735	3575	1925	2750	2773.37	0.74	-45548	2780	2765	2740	2725	2700	2772	2732	32	825	100	1980	5	1	32171314	883	-228.75	3.93	12	0.99	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	5990	-54.17	20240221	2360	16.31	20240909	1.58	N	250060	100	32 억	237899	N	N	N	N
52	20250220	141040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	5	2	0.18	784797525	282663	118.87	2750	2810	2735	3575	1925	2750	2776.44	0.74	-35194	2780	2765	2740	2725	2700	2772	2732	32	825	100	1980	5	1	32171314	886	-229.58	3.95	12	0.88	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	5990	-54.01	20240221	2360	16.74	20240909	1.58	N	250060	100	32 억	237899	N	N	N	N
53	20250220	131036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	15	2	0.55	736096090	265015	111.44	2750	2810	2735	3575	1925	2750	2777.56	0.74	-24251	2780	2765	2740	2725	2700	2772	2732	32	825	100	1980	5	1	32171314	890	-230.42	3.96	12	0.82	-12.00	698.00	6480	20240215	-57.33	2360	20240909	17.16	3180	-13.05	20250107	2625	5.33	20250203	5990	-53.84	20240221	2360	17.16	20240909	1.58	N	250060	100	32 억	237899	N	N	N	N
54	20250220	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	25	2	0.91	704818715	253722	106.70	2750	2810	2735	3575	1925	2750	2777.92	0.74	-23100	2780	2765	2740	2725	2700	2772	2732	32	825	100	1980	5	1	32171314	893	-231.25	3.98	12	0.79	-12.00	698.00	6480	20240215	-57.18	2360	20240909	17.58	3180	-12.74	20250107	2625	5.71	20250203	5990	-53.67	20240221	2360	17.58	20240909	1.58	N	250060	100	32 억	237899	N	N	N	N
55	20250220	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	55	2	2.00	617884860	222528	93.58	2750	2810	2735	3575	1925	2750	2776.66	0.74	-24811	2780	2765	2740	2725	2700	2772	2732	32	825	100	1980	5	1	32171314	902	-233.75	4.02	12	0.69	-12.00	698.00	6480	20240215	-56.71	2360	20240909	18.86	3180	-11.79	20250107	2625	6.86	20250203	5990	-53.17	20240221	2360	18.86	20240909	1.58	N	250060	100	32 억	237899	N	N	N	N
56	20250220	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	192108340	69683	29.30	2750	2775	2740	3575	1925	2750	2756.89	0.74	-24526	2780	2765	2740	2725	2700	2772	2732	32	825	100	1980	5	1	32171314	883	-228.75	3.93	12	0.22	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	5990	-54.17	20240221	2360	16.31	20240909	1.58	N	250060	100	32 억	237899	N	N	N	N
57	20250220	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	10	2	0.36	35572350	12886	5.42	2750	2775	2750	3575	1925	2750	2760.54	0.74	-4176	2780	2765	2740	2725	2700	2772	2732	32	825	100	1980	5	1	32171314	888	-230.00	3.95	12	0.04	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	3180	-13.21	20250107	2625	5.14	20250203	5990	-53.92	20240221	2360	16.95	20240909	1.58	N	250060	100	32 억	237899	N	N	N	N
58	20250219	161033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	30	2	1.10	646745710	236297	112.81	2720	2755	2715	3535	1905	2720	2736.93	0.56	58559	2750	2735	2720	2705	2690	2727	2697	32	815	100	1950	5	1	32171314	885	-229.17	3.94	12	0.73	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	5990	-54.09	20240221	2360	16.53	20240909	1.63	N	250060	100	32 억	179537	N	N	N	N
59	20250219	151036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	30	2	1.10	600726280	219560	104.82	2720	2755	2715	3535	1905	2720	2736.05	0.56	56822	2750	2735	2720	2705	2690	2727	2697	32	815	100	1950	5	1	32171314	885	-229.17	3.94	12	0.68	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	5990	-54.09	20240221	2360	16.53	20240909	1.63	N	250060	100	32 억	179537	N	N	N	N
60	20250219	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	25	2	0.92	514231170	188053	89.78	2720	2755	2715	3535	1905	2720	2734.50	0.56	45817	2750	2735	2720	2705	2690	2727	2697	32	815	100	1950	5	1	32171314	883	-228.75	3.93	12	0.58	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	5990	-54.17	20240221	2360	16.31	20240909	1.63	N	250060	100	32 억	179537	N	N	N	N
61	20250219	131033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	30	2	1.10	420613710	153953	73.50	2720	2750	2715	3535	1905	2720	2732.09	0.56	46793	2750	2735	2720	2705	2690	2727	2697	32	815	100	1950	5	1	32171314	885	-229.17	3.94	12	0.48	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	5990	-54.09	20240221	2360	16.53	20240909	1.63	N	250060	100	32 억	179537	N	N	N	N
62	20250219	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	20	2	0.74	316579325	115952	55.36	2720	2745	2715	3535	1905	2720	2730.26	0.56	37070	2750	2735	2720	2705	2690	2727	2697	32	815	100	1950	5	1	32171314	881	-228.33	3.93	12	0.36	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	5990	-54.26	20240221	2360	16.10	20240909	1.63	N	250060	100	32 억	179537	N	N	N	N
63	20250219	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	20	2	0.74	256897895	94122	44.93	2720	2745	2715	3535	1905	2720	2729.41	0.56	33601	2750	2735	2720	2705	2690	2727	2697	32	815	100	1950	5	1	32171314	881	-228.33	3.93	12	0.29	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	5990	-54.26	20240221	2360	16.10	20240909	1.63	N	250060	100	32 억	179537	N	N	N	N
64	20250219	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	15	2	0.55	156065530	57225	27.32	2720	2745	2715	3535	1905	2720	2727.23	0.56	20553	2750	2735	2720	2705	2690	2727	2697	32	815	100	1950	5	1	32171314	880	-227.92	3.92	12	0.18	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2625	4.19	20250203	5990	-54.34	20240221	2360	15.89	20240909	1.63	N	250060	100	32 억	179537	N	N	N	N
65	20250219	091035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	15874550	5815	2.78	2720	2745	2715	3535	1905	2720	2729.93	0.56	2133	2750	2735	2720	2705	2690	2727	2697	32	815	100	1950	5	1	32171314	878	-227.50	3.91	12	0.02	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	5990	-54.42	20240221	2360	15.68	20240909	1.63	N	250060	100	32 억	179537	N	N	N	N
66	20250218	161030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	15	2	0.55	561679555	206372	116.84	2735	2735	2705	3515	1895	2705	2721.70	0.48	25905	2768	2736	2703	2671	2638	2752	2687	32	810	100	1940	5	1	32171314	875	-226.67	3.90	12	0.64	-12.00	698.00	6480	20240215	-58.02	2360	20240909	15.25	3180	-14.47	20250107	2625	3.62	20250203	5990	-54.59	20240221	2360	15.25	20240909	1.65	N	250060	100	32 억	155064	N	N	N	N
67	20250218	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	25	2	0.92	529488570	194563	110.15	2735	2735	2705	3515	1895	2705	2721.42	0.48	19793	2768	2736	2703	2671	2638	2752	2687	32	810	100	1940	5	1	32171314	878	-227.50	3.91	12	0.60	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	5990	-54.42	20240221	2360	15.68	20240909	1.65	N	250060	100	32 억	155064	N	N	N	N
68	20250218	141033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	25	2	0.92	394483450	145048	82.12	2735	2735	2705	3515	1895	2705	2719.68	0.48	22244	2768	2736	2703	2671	2638	2752	2687	32	810	100	1940	5	1	32171314	878	-227.50	3.91	12	0.45	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	5990	-54.42	20240221	2360	15.68	20240909	1.65	N	250060	100	32 억	155064	N	N	N	N
69	20250218	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	10	2	0.37	346845825	127547	72.21	2735	2735	2705	3515	1895	2705	2719.36	0.48	22152	2768	2736	2703	2671	2638	2752	2687	32	810	100	1940	5	1	32171314	873	-226.25	3.89	12	0.40	-12.00	698.00	6480	20240215	-58.10	2360	20240909	15.04	3180	-14.62	20250107	2625	3.43	20250203	5990	-54.67	20240221	2360	15.04	20240909	1.65	N	250060	100	32 억	155064	N	N	N	N
70	20250218	121032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	20	2	0.74	324312990	119258	67.52	2735	2735	2705	3515	1895	2705	2719.42	0.48	22754	2768	2736	2703	2671	2638	2752	2687	32	810	100	1940	5	1	32171314	877	-227.08	3.90	12	0.37	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	3180	-14.31	20250107	2625	3.81	20250203	5990	-54.51	20240221	2360	15.47	20240909	1.65	N	250060	100	32 억	155064	N	N	N	N
71	20250218	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	25	2	0.92	281511460	103529	58.61	2735	2735	2705	3515	1895	2705	2719.16	0.48	19657	2768	2736	2703	2671	2638	2752	2687	32	810	100	1940	5	1	32171314	878	-227.50	3.91	12	0.32	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	5990	-54.42	20240221	2360	15.68	20240909	1.65	N	250060	100	32 억	155064	N	N	N	N
72	20250218	101029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	15	2	0.55	184293940	67753	38.36	2735	2735	2705	3515	1895	2705	2720.09	0.48	7071	2768	2736	2703	2671	2638	2752	2687	32	810	100	1940	5	1	32171314	875	-226.67	3.90	12	0.21	-12.00	698.00	6480	20240215	-58.02	2360	20240909	15.25	3180	-14.47	20250107	2625	3.62	20250203	5990	-54.59	20240221	2360	15.25	20240909	1.65	N	250060	100	32 억	155064	N	N	N	N
73	20250218	091033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	0	3	0.00	27112955	9965	5.64	2735	2735	2705	3515	1895	2705	2720.82	0.48	-2483	2768	2736	2703	2671	2638	2752	2687	32	810	100	1940	5	1	32171314	870	-225.42	3.88	12	0.03	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	5990	-54.84	20240221	2360	14.62	20240909	1.65	N	250060	100	32 억	155064	N	N	N	N
74	20250217	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	15	2	0.56	477239515	176380	76.42	2690	2735	2670	3495	1885	2690	2705.75	0.36	38510	2786	2737	2711	2662	2636	2725	2650	32	805	100	1930	5	1	32171314	870	-225.42	3.88	12	0.55	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	5990	-54.84	20240221	2360	14.62	20240909	1.68	N	250060	100	32 억	117003	N	N	N	N
75	20250217	151028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	15	2	0.56	455190260	168225	72.89	2690	2735	2670	3495	1885	2690	2705.84	0.36	39122	2786	2737	2711	2662	2636	2725	2650	32	805	100	1930	5	1	32171314	870	-225.42	3.88	12	0.52	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	5990	-54.84	20240221	2360	14.62	20240909	1.68	N	250060	100	32 억	117003	N	N	N	N
76	20250217	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	15	2	0.56	402030035	148566	64.37	2690	2735	2670	3495	1885	2690	2706.07	0.36	34848	2786	2737	2711	2662	2636	2725	2650	32	805	100	1930	5	1	32171314	870	-225.42	3.88	12	0.46	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	5990	-54.84	20240221	2360	14.62	20240909	1.68	N	250060	100	32 억	117003	N	N	N	N
77	20250217	131031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	10	2	0.37	364552700	134731	58.38	2690	2735	2670	3495	1885	2690	2705.78	0.36	32371	2786	2737	2711	2662	2636	2725	2650	32	805	100	1930	5	1	32171314	869	-225.00	3.87	12	0.42	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	5990	-54.92	20240221	2360	14.41	20240909	1.68	N	250060	100	32 억	117003	N	N	N	N
78	20250217	121030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	25	2	0.93	308430610	113990	49.39	2690	2735	2670	3495	1885	2690	2705.77	0.36	29796	2786	2737	2711	2662	2636	2725	2650	32	805	100	1930	5	1	32171314	873	-226.25	3.89	12	0.35	-12.00	698.00	6480	20240215	-58.10	2360	20240909	15.04	3180	-14.62	20250107	2625	3.43	20250203	5990	-54.67	20240221	2360	15.04	20240909	1.68	N	250060	100	32 억	117003	N	N	N	N
79	20250217	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	30	2	1.12	270195195	99895	43.28	2690	2735	2670	3495	1885	2690	2704.79	0.36	25522	2786	2737	2711	2662	2636	2725	2650	32	805	100	1930	5	1	32171314	875	-226.67	3.90	12	0.31	-12.00	698.00	6480	20240215	-58.02	2360	20240909	15.25	3180	-14.47	20250107	2625	3.62	20250203	5990	-54.59	20240221	2360	15.25	20240909	1.68	N	250060	100	32 억	117003	N	N	N	N
80	20250217	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	15	2	0.56	145793945	54037	23.41	2690	2720	2670	3495	1885	2690	2698.04	0.36	5441	2786	2737	2711	2662	2636	2725	2650	32	805	100	1930	5	1	32171314	870	-225.42	3.88	12	0.17	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	5990	-54.84	20240221	2360	14.62	20240909	1.68	N	250060	100	32 억	117003	N	N	N	N
81	20250217	091028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	5	2	0.19	23511735	8744	3.79	2690	2700	2670	3495	1885	2690	2688.90	0.36	3573	2786	2737	2711	2662	2636	2725	2650	32	805	100	1930	5	1	32171314	867	-224.58	3.86	12	0.03	-12.00	698.00	6480	20240215	-58.41	2360	20240909	14.19	3180	-15.25	20250107	2625	2.67	20250203	5990	-55.01	20240221	2360	14.19	20240909	1.68	N	250060	100	32 억	117003	N	N	N	N
82	20250214	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-10	5	-0.37	621611530	230372	62.37	2760	2760	2685	3510	1890	2700	2698.30	0.47	-36140	2836	2767	2721	2652	2606	2745	2630	32	810	100	1940	5	1	32171314	865	-224.17	3.85	12	0.72	-12.00	698.00	6480	20240215	-58.49	2360	20240909	13.98	3180	-15.41	20250107	2625	2.48	20250203	6480	-58.49	20240215	2360	13.98	20240909	1.71	N	250060	100	32 억	152707	N	N	N	N
83	20250214	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-5	5	-0.19	595511090	220683	59.75	2760	2760	2685	3510	1890	2700	2698.49	0.47	-32261	2836	2767	2721	2652	2606	2745	2630	32	810	100	1940	5	1	32171314	867	-224.58	3.86	12	0.69	-12.00	698.00	6480	20240215	-58.41	2360	20240909	14.19	3180	-15.25	20250107	2625	2.67	20250203	6480	-58.41	20240215	2360	14.19	20240909	1.71	N	250060	100	32 억	152707	N	N	N	N
84	20250214	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-10	5	-0.37	521236510	193113	52.29	2760	2760	2685	3510	1890	2700	2699.13	0.47	-28004	2836	2767	2721	2652	2606	2745	2630	32	810	100	1940	5	1	32171314	865	-224.17	3.85	12	0.60	-12.00	698.00	6480	20240215	-58.49	2360	20240909	13.98	3180	-15.41	20250107	2625	2.48	20250203	6480	-58.49	20240215	2360	13.98	20240909	1.71	N	250060	100	32 억	152707	N	N	N	N
85	20250214	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-10	5	-0.37	448567890	166094	44.97	2760	2760	2685	3510	1890	2700	2700.69	0.47	-21122	2836	2767	2721	2652	2606	2745	2630	32	810	100	1940	5	1	32171314	865	-224.17	3.85	12	0.52	-12.00	698.00	6480	20240215	-58.49	2360	20240909	13.98	3180	-15.41	20250107	2625	2.48	20250203	6480	-58.49	20240215	2360	13.98	20240909	1.71	N	250060	100	32 억	152707	N	N	N	N
86	20250214	121021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	0	3	0.00	404226020	149627	40.51	2760	2760	2685	3510	1890	2700	2701.56	0.47	-19661	2836	2767	2721	2652	2606	2745	2630	32	810	100	1940	5	1	32171314	869	-225.00	3.87	12	0.47	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.71	N	250060	100	32 억	152707	N	N	N	N
87	20250214	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-10	5	-0.37	345326630	127764	34.59	2760	2760	2685	3510	1890	2700	2702.85	0.47	-19948	2836	2767	2721	2652	2606	2745	2630	32	810	100	1940	5	1	32171314	865	-224.17	3.85	12	0.40	-12.00	698.00	6480	20240215	-58.49	2360	20240909	13.98	3180	-15.41	20250107	2625	2.48	20250203	6480	-58.49	20240215	2360	13.98	20240909	1.71	N	250060	100	32 억	152707	N	N	N	N
88	20250214	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	0	3	0.00	253437270	93600	25.34	2760	2760	2690	3510	1890	2700	2707.66	0.47	-16751	2836	2767	2721	2652	2606	2745	2630	32	810	100	1940	5	1	32171314	869	-225.00	3.87	12	0.29	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.71	N	250060	100	32 억	152707	N	N	N	N
89	20250214	091024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	0	3	0.00	69007245	25338	6.86	2760	2760	2700	3510	1890	2700	2723.47	0.47	-5841	2836	2767	2721	2652	2606	2745	2630	32	810	100	1940	5	1	32171314	869	-225.00	3.87	12	0.08	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.71	N	250060	100	32 억	152707	N	N	N	N
90	20250213	161013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	0	3	0.00	995240300	366901	139.75	2715	2790	2675	3510	1890	2700	2712.58	0.49	-5534	2746	2722	2701	2677	2656	2712	2667	32	810	100	1940	5	1	32171314	869	-225.00	3.87	12	1.14	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.73	N	250060	100	32 억	158677	N	N	N	N
91	20250213	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	0	3	0.00	969936705	357531	136.18	2715	2790	2675	3510	1890	2700	2712.88	0.49	-3227	2746	2722	2701	2677	2656	2712	2667	32	810	100	1940	5	1	32171314	869	-225.00	3.87	12	1.11	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.73	N	250060	100	32 억	158677	N	N	N	N
92	20250213	141011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	0	3	0.00	910644490	335546	127.81	2715	2790	2675	3510	1890	2700	2713.92	0.49	-3686	2746	2722	2701	2677	2656	2712	2667	32	810	100	1940	5	1	32171314	869	-225.00	3.87	12	1.04	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.73	N	250060	100	32 억	158677	N	N	N	N
93	20250213	131012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	10	2	0.37	846234215	311693	118.72	2715	2790	2675	3510	1890	2700	2714.97	0.49	-5381	2746	2722	2701	2677	2656	2712	2667	32	810	100	1940	5	1	32171314	872	-225.83	3.88	12	0.97	-12.00	698.00	6480	20240215	-58.18	2360	20240909	14.83	3180	-14.78	20250107	2625	3.24	20250203	6480	-58.18	20240215	2360	14.83	20240909	1.73	N	250060	100	32 억	158677	N	N	N	N
94	20250213	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	5	2	0.19	805396680	296649	112.99	2715	2790	2675	3510	1890	2700	2714.99	0.49	-6778	2746	2722	2701	2677	2656	2712	2667	32	810	100	1940	5	1	32171314	870	-225.42	3.88	12	0.92	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	6480	-58.26	20240215	2360	14.62	20240909	1.73	N	250060	100	32 억	158677	N	N	N	N
95	20250213	111010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	5	2	0.19	600420260	221008	84.18	2715	2790	2675	3510	1890	2700	2716.75	0.49	-11751	2746	2722	2701	2677	2656	2712	2667	32	810	100	1940	5	1	32171314	870	-225.42	3.88	12	0.69	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	6480	-58.26	20240215	2360	14.62	20240909	1.73	N	250060	100	32 억	158677	N	N	N	N
96	20250213	101011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-10	5	-0.37	157601410	58555	22.30	2715	2715	2675	3510	1890	2700	2691.49	0.49	-6137	2746	2722	2701	2677	2656	2712	2667	32	810	100	1940	5	1	32171314	865	-224.17	3.85	12	0.18	-12.00	698.00	6480	20240215	-58.49	2360	20240909	13.98	3180	-15.41	20250107	2625	2.48	20250203	6480	-58.49	20240215	2360	13.98	20240909	1.73	N	250060	100	32 억	158677	N	N	N	N
97	20250213	091006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	0	3	0.00	39681945	14680	5.59	2715	2715	2690	3510	1890	2700	2703.16	0.49	-468	2746	2722	2701	2677	2656	2712	2667	32	810	100	1940	5	1	32171314	869	-225.00	3.87	12	0.05	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.73	N	250060	100	32 억	158677	N	N	N	N
98	20250212	161004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-25	5	-0.92	702737880	260710	136.90	2725	2725	2680	3540	1910	2725	2695.47	0.62	-40077	2825	2775	2745	2695	2665	2800	2720	32	815	100	1960	5	1	32171314	869	-225.00	3.87	12	0.81	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.77	N	250060	100	32 억	198754	N	N	N	N
99	20250212	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-30	5	-1.10	662630680	245817	129.08	2725	2725	2680	3540	1910	2725	2695.63	0.62	-41944	2825	2775	2745	2695	2665	2800	2720	32	815	100	1960	5	1	32171314	867	-224.58	3.86	12	0.76	-12.00	698.00	6480	20240215	-58.41	2360	20240909	14.19	3180	-15.25	20250107	2625	2.67	20250203	6480	-58.41	20240215	2360	14.19	20240909	1.77	N	250060	100	32 억	198754	N	N	N	N
100	20250212	141004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-35	5	-1.28	494235205	183098	96.15	2725	2725	2685	3540	1910	2725	2699.29	0.62	-40064	2825	2775	2745	2695	2665	2800	2720	32	815	100	1960	5	1	32171314	865	-224.17	3.85	12	0.57	-12.00	698.00	6480	20240215	-58.49	2360	20240909	13.98	3180	-15.41	20250107	2625	2.48	20250203	6480	-58.49	20240215	2360	13.98	20240909	1.77	N	250060	100	32 억	198754	N	N	N	N
101	20250212	131007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-25	5	-0.92	408510170	151228	79.41	2725	2725	2685	3540	1910	2725	2701.29	0.62	-38986	2825	2775	2745	2695	2665	2800	2720	32	815	100	1960	5	1	32171314	869	-225.00	3.87	12	0.47	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.77	N	250060	100	32 억	198754	N	N	N	N
102	20250212	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-20	5	-0.73	349687475	129433	67.97	2725	2725	2685	3540	1910	2725	2701.69	0.62	-33509	2825	2775	2745	2695	2665	2800	2720	32	815	100	1960	5	1	32171314	870	-225.42	3.88	12	0.40	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	6480	-58.26	20240215	2360	14.62	20240909	1.77	N	250060	100	32 억	198754	N	N	N	N
103	20250212	111001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-20	5	-0.73	269793020	99853	52.43	2725	2725	2685	3540	1910	2725	2701.90	0.62	-29489	2825	2775	2745	2695	2665	2800	2720	32	815	100	1960	5	1	32171314	870	-225.42	3.88	12	0.31	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	3180	-14.94	20250107	2625	3.05	20250203	6480	-58.26	20240215	2360	14.62	20240909	1.77	N	250060	100	32 억	198754	N	N	N	N
104	20250212	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-25	5	-0.92	220846140	81757	42.93	2725	2725	2685	3540	1910	2725	2701.25	0.62	-29902	2825	2775	2745	2695	2665	2800	2720	32	815	100	1960	5	1	32171314	869	-225.00	3.87	12	0.25	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.77	N	250060	100	32 억	198754	N	N	N	N
105	20250212	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-25	5	-0.92	84495495	31197	16.38	2725	2725	2700	3540	1910	2725	2708.45	0.62	-20201	2825	2775	2745	2695	2665	2800	2720	32	815	100	1960	5	1	32171314	869	-225.00	3.87	12	0.10	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2625	2.86	20250203	6480	-58.33	20240215	2360	14.41	20240909	1.77	N	250060	100	32 억	198754	N	N	N	N
106	20250211	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-10	5	-0.37	518816080	189808	75.28	2720	2795	2715	3555	1915	2735	2733.37	0.70	-28501	2865	2800	2735	2670	2605	2832	2702	32	820	100	1960	5	1	32171314	877	-227.08	3.90	12	0.59	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	3180	-14.31	20250107	2625	3.81	20250203	6480	-57.95	20240215	2360	15.47	20240909	1.82	N	250060	100	32 억	225001	N	N	N	N
107	20250211	151006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-15	5	-0.55	471690875	172494	68.41	2720	2795	2720	3555	1915	2735	2734.53	0.70	-26937	2865	2800	2735	2670	2605	2832	2702	32	820	100	1960	5	1	32171314	875	-226.67	3.90	12	0.54	-12.00	698.00	6480	20240215	-58.02	2360	20240909	15.25	3180	-14.47	20250107	2625	3.62	20250203	6480	-58.02	20240215	2360	15.25	20240909	1.82	N	250060	100	32 억	225001	N	N	N	N
108	20250211	141005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-5	5	-0.18	358957955	131162	52.02	2720	2795	2720	3555	1915	2735	2736.75	0.70	-18709	2865	2800	2735	2670	2605	2832	2702	32	820	100	1960	5	1	32171314	878	-227.50	3.91	12	0.41	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	6480	-57.87	20240215	2360	15.68	20240909	1.82	N	250060	100	32 억	225001	N	N	N	N
109	20250211	131005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-5	5	-0.18	324875505	118658	47.06	2720	2795	2720	3555	1915	2735	2737.91	0.70	-16062	2865	2800	2735	2670	2605	2832	2702	32	820	100	1960	5	1	32171314	878	-227.50	3.91	12	0.37	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	6480	-57.87	20240215	2360	15.68	20240909	1.82	N	250060	100	32 억	225001	N	N	N	N
110	20250211	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	0	3	0.00	294258625	107445	42.61	2720	2795	2720	3555	1915	2735	2738.69	0.70	-11167	2865	2800	2735	2670	2605	2832	2702	32	820	100	1960	5	1	32171314	880	-227.92	3.92	12	0.33	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2625	4.19	20250203	6480	-57.79	20240215	2360	15.89	20240909	1.82	N	250060	100	32 억	225001	N	N	N	N
111	20250211	111006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	5	2	0.18	254946440	93049	36.90	2720	2795	2720	3555	1915	2735	2739.92	0.70	-10503	2865	2800	2735	2670	2605	2832	2702	32	820	100	1960	5	1	32171314	881	-228.33	3.93	12	0.29	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	6480	-57.72	20240215	2360	16.10	20240909	1.82	N	250060	100	32 억	225001	N	N	N	N
112	20250211	101006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	15	2	0.55	190571005	69510	27.57	2720	2795	2720	3555	1915	2735	2741.63	0.70	-7901	2865	2800	2735	2670	2605	2832	2702	32	820	100	1960	5	1	32171314	885	-229.17	3.94	12	0.22	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	6480	-57.56	20240215	2360	16.53	20240909	1.82	N	250060	100	32 억	225001	N	N	N	N
113	20250211	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	20	2	0.73	70636580	25726	10.20	2720	2795	2720	3555	1915	2735	2745.73	0.70	537	2865	2800	2735	2670	2605	2832	2702	32	820	100	1960	5	1	32171314	886	-229.58	3.95	12	0.08	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	6480	-57.48	20240215	2360	16.74	20240909	1.82	N	250060	100	32 억	225001	N	N	N	N
114	20250210	161000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-10	5	-0.36	673888375	247165	96.31	2720	2800	2670	3565	1925	2745	2726.47	0.57	44394	2801	2772	2756	2727	2711	2765	2720	32	820	100	1970	5	1	32171314	880	-227.92	3.92	12	0.77	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2625	4.19	20250203	6480	-57.79	20240215	2360	15.89	20240909	1.81	N	250060	100	32 억	182140	N	N	N	N
115	20250210	150959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	10	2	0.36	630768900	231457	90.19	2720	2800	2670	3565	1925	2745	2725.21	0.57	46168	2801	2772	2756	2727	2711	2765	2720	32	820	100	1970	5	1	32171314	886	-229.58	3.95	12	0.72	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	6480	-57.48	20240215	2360	16.74	20240909	1.81	N	250060	100	32 억	182140	N	N	N	N
116	20250210	140957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	475125020	174887	68.14	2720	2755	2670	3565	1925	2745	2716.75	0.57	22345	2801	2772	2756	2727	2711	2765	2720	32	820	100	1970	5	1	32171314	883	-228.75	3.93	12	0.54	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	6480	-57.64	20240215	2360	16.31	20240909	1.81	N	250060	100	32 억	182140	N	N	N	N
117	20250210	131001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-5	5	-0.18	399837915	147463	57.46	2720	2750	2670	3565	1925	2745	2711.45	0.57	15390	2801	2772	2756	2727	2711	2765	2720	32	820	100	1970	5	1	32171314	881	-228.33	3.93	12	0.46	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	6480	-57.72	20240215	2360	16.10	20240909	1.81	N	250060	100	32 억	182140	N	N	N	N
118	20250210	120956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	365192525	134792	52.52	2720	2750	2670	3565	1925	2745	2709.30	0.57	14081	2801	2772	2756	2727	2711	2765	2720	32	820	100	1970	5	1	32171314	883	-228.75	3.93	12	0.42	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	6480	-57.64	20240215	2360	16.31	20240909	1.81	N	250060	100	32 억	182140	N	N	N	N
119	20250210	110952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	343267750	126784	49.40	2720	2750	2670	3565	1925	2745	2707.50	0.57	14658	2801	2772	2756	2727	2711	2765	2720	32	820	100	1970	5	1	32171314	883	-228.75	3.93	12	0.39	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	6480	-57.64	20240215	2360	16.31	20240909	1.81	N	250060	100	32 억	182140	N	N	N	N
120	20250210	100952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-5	5	-0.18	294493615	108954	42.45	2720	2745	2670	3565	1925	2745	2702.92	0.57	12627	2801	2772	2756	2727	2711	2765	2720	32	820	100	1970	5	1	32171314	881	-228.33	3.93	12	0.34	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	6480	-57.72	20240215	2360	16.10	20240909	1.81	N	250060	100	32 억	182140	N	N	N	N
121	20250210	090950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-50	5	-1.82	143203045	53153	20.71	2720	2730	2670	3565	1925	2745	2694.17	0.57	3973	2801	2772	2756	2727	2711	2765	2720	32	820	100	1970	5	1	32171314	867	-224.58	3.86	12	0.17	-12.00	698.00	6480	20240215	-58.41	2360	20240909	14.19	3180	-15.25	20250107	2625	2.67	20250203	6480	-58.41	20240215	2360	14.19	20240909	1.81	N	250060	100	32 억	182140	N	N	N	N
122	20250207	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	674663940	244707	10.62	2750	2785	2740	3575	1925	2750	2757.14	0.52	16199	3086	2917	2826	2657	2566	2872	2612	32	825	100	1980	5	1	32171314	883	-228.75	3.93	12	0.76	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	6480	-57.64	20240215	2360	16.31	20240909	1.85	N	250060	100	32 억	166579	N	N	N	N
123	20250207	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	5	2	0.18	594837165	215689	9.36	2750	2785	2740	3575	1925	2750	2757.88	0.52	16722	3086	2917	2826	2657	2566	2872	2612	32	825	100	1980	5	1	32171314	886	-229.58	3.95	12	0.67	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	6480	-57.48	20240215	2360	16.74	20240909	1.85	N	250060	100	32 억	166579	N	N	N	N
124	20250207	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	25	2	0.91	532254375	192998	8.38	2750	2785	2740	3575	1925	2750	2757.86	0.52	18757	3086	2917	2826	2657	2566	2872	2612	32	825	100	1980	5	1	32171314	893	-231.25	3.98	12	0.60	-12.00	698.00	6480	20240215	-57.18	2360	20240909	17.58	3180	-12.74	20250107	2625	5.71	20250203	6480	-57.18	20240215	2360	17.58	20240909	1.85	N	250060	100	32 억	166579	N	N	N	N
125	20250207	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	35	2	1.27	486078200	176329	7.65	2750	2785	2740	3575	1925	2750	2756.69	0.52	21913	3086	2917	2826	2657	2566	2872	2612	32	825	100	1980	5	1	32171314	896	-232.08	3.99	12	0.55	-12.00	698.00	6480	20240215	-57.02	2360	20240909	18.01	3180	-12.42	20250107	2625	6.10	20250203	6480	-57.02	20240215	2360	18.01	20240909	1.85	N	250060	100	32 억	166579	N	N	N	N
126	20250207	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	10	2	0.36	422115465	153218	6.65	2750	2785	2740	3575	1925	2750	2755.03	0.52	25193	3086	2917	2826	2657	2566	2872	2612	32	825	100	1980	5	1	32171314	888	-230.00	3.95	12	0.48	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	3180	-13.21	20250107	2625	5.14	20250203	6480	-57.41	20240215	2360	16.95	20240909	1.85	N	250060	100	32 억	166579	N	N	N	N
127	20250207	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	20	2	0.73	362298680	131560	5.71	2750	2775	2740	3575	1925	2750	2753.90	0.52	25474	3086	2917	2826	2657	2566	2872	2612	32	825	100	1980	5	1	32171314	891	-230.83	3.97	12	0.41	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	3180	-12.89	20250107	2625	5.52	20250203	6480	-57.25	20240215	2360	17.37	20240909	1.85	N	250060	100	32 억	166579	N	N	N	N
128	20250207	100941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	0	3	0.00	264868280	96195	4.17	2750	2775	2740	3575	1925	2750	2753.49	0.52	17286	3086	2917	2826	2657	2566	2872	2612	32	825	100	1980	5	1	32171314	885	-229.17	3.94	12	0.30	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	6480	-57.56	20240215	2360	16.53	20240909	1.85	N	250060	100	32 억	166579	N	N	N	N
129	20250207	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	0	3	0.00	97846565	35559	1.54	2750	2765	2745	3575	1925	2750	2751.72	0.52	8600	3086	2917	2826	2657	2566	2872	2612	32	825	100	1980	5	1	32171314	885	-229.17	3.94	12	0.11	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	6480	-57.56	20240215	2360	16.53	20240909	1.85	N	250060	100	32 억	166579	N	N	N	N
130	20250206	160917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	20	2	0.73	6602640235	2296573	1852.78	2845	2995	2735	3545	1915	2730	2875.19	0.74	-71379	2783	2756	2738	2711	2693	2747	2702	32	815	100	1960	5	1	32171314	885	-229.17	3.94	12	7.14	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2625	4.76	20250203	6480	-57.56	20240215	2360	16.53	20240909	1.88	N	250060	100	32 억	237759	N	N	N	N
131	20250206	150921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	35	2	1.28	6506719880	2261724	1824.66	2845	2995	2735	3545	1915	2730	2876.89	0.74	-71364	2783	2756	2738	2711	2693	2747	2702	32	815	100	1960	5	1	32171314	890	-230.42	3.96	12	7.03	-12.00	698.00	6480	20240215	-57.33	2360	20240909	17.16	3180	-13.05	20250107	2625	5.33	20250203	6480	-57.33	20240215	2360	17.16	20240909	1.88	N	250060	100	32 억	237759	N	N	N	N
132	20250206	140921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	25	2	0.92	6367776870	2211370	1784.04	2845	2995	2735	3545	1915	2730	2879.56	0.74	-70925	2783	2756	2738	2711	2693	2747	2702	32	815	100	1960	5	1	32171314	886	-229.58	3.95	12	6.87	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	6480	-57.48	20240215	2360	16.74	20240909	1.88	N	250060	100	32 억	237759	N	N	N	N
133	20250206	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	40	2	1.47	6227999330	2160737	1743.19	2845	2995	2735	3545	1915	2730	2882.35	0.74	-52544	2783	2756	2738	2711	2693	2747	2702	32	815	100	1960	5	1	32171314	891	-230.83	3.97	12	6.72	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	3180	-12.89	20250107	2625	5.52	20250203	6480	-57.25	20240215	2360	17.37	20240909	1.88	N	250060	100	32 억	237759	N	N	N	N
134	20250206	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	45	2	1.65	6089982845	2110851	1702.94	2845	2995	2735	3545	1915	2730	2885.08	0.74	-36243	2783	2756	2738	2711	2693	2747	2702	32	815	100	1960	5	1	32171314	893	-231.25	3.98	12	6.56	-12.00	698.00	6480	20240215	-57.18	2360	20240909	17.58	3180	-12.74	20250107	2625	5.71	20250203	6480	-57.18	20240215	2360	17.58	20240909	1.88	N	250060	100	32 억	237759	N	N	N	N
135	20250206	110910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	50	2	1.83	5889932935	2038662	1644.71	2845	2995	2735	3545	1915	2730	2889.12	0.74	-33857	2783	2756	2738	2711	2693	2747	2702	32	815	100	1960	5	1	32171314	894	-231.67	3.98	12	6.34	-12.00	698.00	6480	20240215	-57.10	2360	20240909	17.80	3180	-12.58	20250107	2625	5.90	20250203	6480	-57.10	20240215	2360	17.80	20240909	1.88	N	250060	100	32 억	237759	N	N	N	N
136	20250206	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	45	2	1.65	5573867735	1924844	1552.88	2845	2995	2735	3545	1915	2730	2895.75	0.74	-38960	2783	2756	2738	2711	2693	2747	2702	32	815	100	1960	5	1	32171314	893	-231.25	3.98	12	5.98	-12.00	698.00	6480	20240215	-57.18	2360	20240909	17.58	3180	-12.74	20250107	2625	5.71	20250203	6480	-57.18	20240215	2360	17.58	20240909	1.88	N	250060	100	32 억	237759	N	N	N	N
137	20250206	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	235	2	8.61	1311208050	449850	362.92	2845	2995	2790	3545	1915	2730	2914.77	0.74	40028	2783	2756	2738	2711	2693	2747	2702	32	815	100	1960	5	1	32171314	954	-247.08	4.25	12	1.40	-12.00	698.00	6480	20240215	-54.24	2360	20240909	25.64	3180	-6.76	20250107	2625	12.95	20250203	6480	-54.24	20240215	2360	25.64	20240909	1.88	N	250060	100	32 억	237759	N	N	N	N
138	20250205	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-25	5	-0.91	335715165	122927	60.59	2755	2765	2720	3580	1930	2755	2731.02	0.79	-17185	2838	2796	2713	2671	2588	2817	2692	32	825	100	1980	5	1	32171314	878	-227.50	3.91	12	0.38	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	6480	-57.87	20240215	2360	15.68	20240909	1.90	N	250060	100	32 억	253682	N	N	N	N
139	20250205	150910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-30	5	-1.09	274586730	100531	49.55	2755	2765	2720	3580	1930	2755	2731.36	0.79	-16248	2838	2796	2713	2671	2588	2817	2692	32	825	100	1980	5	1	32171314	877	-227.08	3.90	12	0.31	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	3180	-14.31	20250107	2625	3.81	20250203	6480	-57.95	20240215	2360	15.47	20240909	1.90	N	250060	100	32 억	253682	N	N	N	N
140	20250205	140910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-30	5	-1.09	258265275	94560	46.61	2755	2765	2720	3580	1930	2755	2731.23	0.79	-16001	2838	2796	2713	2671	2588	2817	2692	32	825	100	1980	5	1	32171314	877	-227.08	3.90	12	0.29	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	3180	-14.31	20250107	2625	3.81	20250203	6480	-57.95	20240215	2360	15.47	20240909	1.90	N	250060	100	32 억	253682	N	N	N	N
141	20250205	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-25	5	-0.91	203078860	74318	36.63	2755	2765	2720	3580	1930	2755	2732.57	0.79	-6839	2838	2796	2713	2671	2588	2817	2692	32	825	100	1980	5	1	32171314	878	-227.50	3.91	12	0.23	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	6480	-57.87	20240215	2360	15.68	20240909	1.90	N	250060	100	32 억	253682	N	N	N	N
142	20250205	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-15	5	-0.54	179331875	65611	32.34	2755	2765	2720	3580	1930	2755	2733.26	0.79	-7055	2838	2796	2713	2671	2588	2817	2692	32	825	100	1980	5	1	32171314	881	-228.33	3.93	12	0.20	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2625	4.38	20250203	6480	-57.72	20240215	2360	16.10	20240909	1.90	N	250060	100	32 억	253682	N	N	N	N
143	20250205	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-25	5	-0.91	154208155	56398	27.80	2755	2765	2720	3580	1930	2755	2734.28	0.79	-8711	2838	2796	2713	2671	2588	2817	2692	32	825	100	1980	5	1	32171314	878	-227.50	3.91	12	0.18	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	6480	-57.87	20240215	2360	15.68	20240909	1.90	N	250060	100	32 억	253682	N	N	N	N
144	20250205	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-25	5	-0.91	120586980	44075	21.72	2755	2765	2720	3580	1930	2755	2735.95	0.79	-4560	2838	2796	2713	2671	2588	2817	2692	32	825	100	1980	5	1	32171314	878	-227.50	3.91	12	0.14	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	6480	-57.87	20240215	2360	15.68	20240909	1.90	N	250060	100	32 억	253682	N	N	N	N
145	20250205	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	0	3	0.00	25878505	9424	4.65	2755	2765	2720	3580	1930	2755	2746.02	0.79	4852	2838	2796	2713	2671	2588	2817	2692	32	825	100	1980	5	1	32171314	886	-229.58	3.95	12	0.03	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	6480	-57.48	20240215	2360	16.74	20240909	1.90	N	250060	100	32 억	253682	N	N	N	N
146	20250204	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	125	2	4.75	549363765	201860	82.63	2630	2755	2630	3415	1845	2630	2721.38	0.59	63975	2760	2695	2660	2595	2560	2677	2577	32	785	100	1890	5	1	32171314	886	-229.58	3.95	12	0.63	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2625	4.95	20250203	6480	-57.48	20240215	2360	16.74	20240909	1.97	N	250060	100	32 억	191068	N	N	N	N
147	20250204	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	115	2	4.37	485104010	178473	73.05	2630	2755	2630	3415	1845	2630	2718.08	0.59	61563	2760	2695	2660	2595	2560	2677	2577	32	785	100	1890	5	1	32171314	883	-228.75	3.93	12	0.55	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2625	4.57	20250203	6480	-57.64	20240215	2360	16.31	20240909	1.97	N	250060	100	32 억	191068	N	N	N	N
148	20250204	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	105	2	3.99	420500895	154841	63.38	2630	2755	2630	3415	1845	2630	2715.69	0.59	60400	2760	2695	2660	2595	2560	2677	2577	32	785	100	1890	5	1	32171314	880	-227.92	3.92	12	0.48	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2625	4.19	20250203	6480	-57.79	20240215	2360	15.89	20240909	1.97	N	250060	100	32 억	191068	N	N	N	N
149	20250204	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	105	2	3.99	381137930	140446	57.49	2630	2755	2630	3415	1845	2630	2713.77	0.59	55697	2760	2695	2660	2595	2560	2677	2577	32	785	100	1890	5	1	32171314	880	-227.92	3.92	12	0.44	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2625	4.19	20250203	6480	-57.79	20240215	2360	15.89	20240909	1.97	N	250060	100	32 억	191068	N	N	N	N
150	20250204	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	105	2	3.99	323322935	119363	48.86	2630	2750	2630	3415	1845	2630	2708.74	0.59	40877	2760	2695	2660	2595	2560	2677	2577	32	785	100	1890	5	1	32171314	880	-227.92	3.92	12	0.37	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2625	4.19	20250203	6480	-57.79	20240215	2360	15.89	20240909	1.97	N	250060	100	32 억	191068	N	N	N	N
151	20250204	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	100	2	3.80	254283235	94137	38.53	2630	2735	2630	3415	1845	2630	2701.20	0.59	33098	2760	2695	2660	2595	2560	2677	2577	32	785	100	1890	5	1	32171314	878	-227.50	3.91	12	0.29	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2625	4.00	20250203	6480	-57.87	20240215	2360	15.68	20240909	1.97	N	250060	100	32 억	191068	N	N	N	N
152	20250204	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	95	2	3.61	214863005	79655	32.60	2630	2735	2630	3415	1845	2630	2697.42	0.59	26039	2760	2695	2660	2595	2560	2677	2577	32	785	100	1890	5	1	32171314	877	-227.08	3.90	12	0.25	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	3180	-14.31	20250107	2625	3.81	20250203	6480	-57.95	20240215	2360	15.47	20240909	1.97	N	250060	100	32 억	191068	N	N	N	N
153	20250204	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	50	2	1.90	90854830	33943	13.89	2630	2725	2630	3415	1845	2630	2676.69	0.59	16668	2760	2695	2660	2595	2560	2677	2577	32	785	100	1890	5	1	32171314	862	-223.33	3.84	12	0.11	-12.00	698.00	6480	20240215	-58.64	2360	20240909	13.56	3180	-15.72	20250107	2625	2.10	20250203	6480	-58.64	20240215	2360	13.56	20240909	1.97	N	250060	100	32 억	191068	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History