KissMeData/417180/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	50	2	2.10	3122520600	1254104	1681.51	2360	2610	2325	3090	1670	2380	2489.90	0.52	5629	2456	2417	2381	2342	2306	2437	2362	17	710	100	1520	5	1	16816209	409	19.92	1.69	12	7.46	122.00	1439.00	4390	20240220	-44.65	2025	20241115	20.00	2855	-14.89	20250102	2135	13.82	20250210	4160	-41.59	20240411	2025	20.00	20241115	2.55	N	417180	100	16 억	87723	N	N	N	N
3	20250228	151352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	65	2	2.73	3073422690	1233914	1654.44	2360	2610	2325	3090	1670	2380	2490.79	0.52	7673	2456	2417	2381	2342	2306	2437	2362	17	710	100	1520	5	1	16816209	411	20.04	1.70	12	7.34	122.00	1439.00	4390	20240220	-44.31	2025	20241115	20.74	2855	-14.36	20250102	2135	14.52	20250210	4160	-41.23	20240411	2025	20.74	20241115	2.55	N	417180	100	16 억	87723	N	N	N	N
4	20250228	141353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	30	2	1.26	2967209265	1190114	1595.71	2360	2610	2325	3090	1670	2380	2493.21	0.52	12951	2456	2417	2381	2342	2306	2437	2362	17	710	100	1520	5	1	16816209	405	19.75	1.67	12	7.08	122.00	1439.00	4390	20240220	-45.10	2025	20241115	19.01	2855	-15.59	20250102	2135	12.88	20250210	4160	-42.07	20240411	2025	19.01	20241115	2.55	N	417180	100	16 억	87723	N	N	N	N
5	20250228	131345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	15	2	0.63	2851229000	1141914	1531.09	2360	2610	2325	3090	1670	2380	2496.89	0.52	8931	2456	2417	2381	2342	2306	2437	2362	17	710	100	1520	5	1	16816209	403	19.63	1.66	12	6.79	122.00	1439.00	4390	20240220	-45.44	2025	20241115	18.27	2855	-16.11	20250102	2135	12.18	20250210	4160	-42.43	20240411	2025	18.27	20241115	2.55	N	417180	100	16 억	87723	N	N	N	N
6	20250228	121338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	150	2	6.30	1974920670	785115	1052.69	2360	2610	2325	3090	1670	2380	2515.45	0.52	-14813	2456	2417	2381	2342	2306	2437	2362	17	710	100	1520	5	1	16816209	425	20.74	1.76	12	4.67	122.00	1439.00	4390	20240220	-42.37	2025	20241115	24.94	2855	-11.38	20250102	2135	18.50	20250210	4160	-39.18	20240411	2025	24.94	20241115	2.55	N	417180	100	16 억	87723	N	N	N	N
7	20250228	111343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	5	2	0.21	136618550	57542	77.15	2360	2415	2325	3090	1670	2380	2374.24	0.52	1339	2456	2417	2381	2342	2306	2437	2362	17	710	100	1520	5	1	16816209	401	19.55	1.66	12	0.34	122.00	1439.00	4390	20240220	-45.67	2025	20241115	17.78	2855	-16.46	20250102	2135	11.71	20250210	4160	-42.67	20240411	2025	17.78	20241115	2.55	N	417180	100	16 억	87723	N	N	N	N
8	20250228	101342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	10	2	0.42	95816005	40477	54.27	2360	2415	2325	3090	1670	2380	2367.17	0.52	1496	2456	2417	2381	2342	2306	2437	2362	17	710	100	1520	5	1	16816209	402	19.59	1.66	12	0.24	122.00	1439.00	4390	20240220	-45.56	2025	20241115	18.02	2855	-16.29	20250102	2135	11.94	20250210	4160	-42.55	20240411	2025	18.02	20241115	2.55	N	417180	100	16 억	87723	N	N	N	N
9	20250228	091347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-30	5	-1.26	37026835	15777	21.15	2360	2380	2335	3090	1670	2380	2346.89	0.52	2547	2456	2417	2381	2342	2306	2437	2362	17	710	100	1520	5	1	16816209	395	19.26	1.63	12	0.09	122.00	1439.00	4390	20240220	-46.47	2025	20241115	16.05	2855	-17.69	20250102	2135	10.07	20250210	4160	-43.51	20240411	2025	16.05	20241115	2.55	N	417180	100	16 억	87723	N	N	N	N
10	20250227	161329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	15	2	0.63	176976035	74477	69.95	2365	2420	2345	3070	1660	2365	2376.25	0.56	-6245	2471	2417	2371	2317	2271	2445	2345	17	705	100	1510	5	1	16816209	400	19.51	1.65	12	0.44	122.00	1439.00	4390	20240220	-45.79	2025	20241115	17.53	2855	-16.64	20250102	2135	11.48	20250210	4160	-42.79	20240411	2025	17.53	20241115	2.61	N	417180	100	16 억	93968	N	N	N	N
11	20250227	151332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	0	3	0.00	160589760	67570	63.46	2365	2420	2345	3070	1660	2365	2376.64	0.56	-5593	2471	2417	2371	2317	2271	2445	2345	17	705	100	1510	5	1	16816209	398	19.39	1.64	12	0.40	122.00	1439.00	4390	20240220	-46.13	2025	20241115	16.79	2855	-17.16	20250102	2135	10.77	20250210	4160	-43.15	20240411	2025	16.79	20241115	2.61	N	417180	100	16 억	93968	N	N	N	N
12	20250227	141334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	20	2	0.85	118800480	49920	46.88	2365	2420	2345	3070	1660	2365	2379.82	0.56	-4788	2471	2417	2371	2317	2271	2445	2345	17	705	100	1510	5	1	16816209	401	19.55	1.66	12	0.30	122.00	1439.00	4390	20240220	-45.67	2025	20241115	17.78	2855	-16.46	20250102	2135	11.71	20250210	4160	-42.67	20240411	2025	17.78	20241115	2.61	N	417180	100	16 억	93968	N	N	N	N
13	20250227	131332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	15	2	0.63	111759560	46965	44.11	2365	2420	2345	3070	1660	2365	2379.64	0.56	-5109	2471	2417	2371	2317	2271	2445	2345	17	705	100	1510	5	1	16816209	400	19.51	1.65	12	0.28	122.00	1439.00	4390	20240220	-45.79	2025	20241115	17.53	2855	-16.64	20250102	2135	11.48	20250210	4160	-42.79	20240411	2025	17.53	20241115	2.61	N	417180	100	16 억	93968	N	N	N	N
14	20250227	121329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	25	2	1.06	97720385	41073	38.57	2365	2420	2345	3070	1660	2365	2379.19	0.56	-5455	2471	2417	2371	2317	2271	2445	2345	17	705	100	1510	5	1	16816209	402	19.59	1.66	12	0.24	122.00	1439.00	4390	20240220	-45.56	2025	20241115	18.02	2855	-16.29	20250102	2135	11.94	20250210	4160	-42.55	20240411	2025	18.02	20241115	2.61	N	417180	100	16 억	93968	N	N	N	N
15	20250227	111340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	15	2	0.63	67910315	28682	26.94	2365	2420	2345	3070	1660	2365	2367.70	0.56	-3454	2471	2417	2371	2317	2271	2445	2345	17	705	100	1510	5	1	16816209	400	19.51	1.65	12	0.17	122.00	1439.00	4390	20240220	-45.79	2025	20241115	17.53	2855	-16.64	20250102	2135	11.48	20250210	4160	-42.79	20240411	2025	17.53	20241115	2.61	N	417180	100	16 억	93968	N	N	N	N
16	20250227	101415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	10	2	0.42	55231835	23345	21.92	2365	2420	2345	3070	1660	2365	2365.90	0.56	-2844	2471	2417	2371	2317	2271	2445	2345	17	705	100	1510	5	1	16816209	399	19.47	1.65	12	0.14	122.00	1439.00	4390	20240220	-45.90	2025	20241115	17.28	2855	-16.81	20250102	2135	11.24	20250210	4160	-42.91	20240411	2025	17.28	20241115	2.61	N	417180	100	16 억	93968	N	N	N	N
17	20250227	091437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-10	5	-0.42	16501990	7002	6.58	2365	2385	2345	3070	1660	2365	2356.75	0.56	-545	2471	2417	2371	2317	2271	2445	2345	17	705	100	1510	5	1	16816209	396	19.30	1.64	12	0.04	122.00	1439.00	4390	20240220	-46.36	2025	20241115	16.30	2855	-17.51	20250102	2135	10.30	20250210	4160	-43.39	20240411	2025	16.30	20241115	2.61	N	417180	100	16 억	93968	N	N	N	N
18	20250226	161331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	40	2	1.72	248418730	104824	75.16	2325	2425	2325	3020	1630	2325	2369.91	0.54	2597	2491	2407	2366	2282	2241	2387	2262	17	695	100	1480	5	1	16816209	398	19.39	1.64	12	0.62	122.00	1439.00	4390	20240220	-46.13	2025	20241115	16.79	2855	-17.16	20250102	2135	10.77	20250210	4160	-43.15	20240411	2025	16.79	20241115	2.69	N	417180	100	16 억	91371	N	N	N	N
19	20250226	151337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	35	2	1.51	234423660	98897	70.91	2325	2425	2325	3020	1630	2325	2370.38	0.54	2598	2491	2407	2366	2282	2241	2387	2262	17	695	100	1480	5	1	16816209	397	19.34	1.64	12	0.59	122.00	1439.00	4390	20240220	-46.24	2025	20241115	16.54	2855	-17.34	20250102	2135	10.54	20250210	4160	-43.27	20240411	2025	16.54	20241115	2.69	N	417180	100	16 억	91371	N	N	N	N
20	20250226	141336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	25	2	1.08	212030875	89360	64.08	2325	2425	2325	3020	1630	2325	2372.77	0.54	2617	2491	2407	2366	2282	2241	2387	2262	17	695	100	1480	5	1	16816209	395	19.26	1.63	12	0.53	122.00	1439.00	4390	20240220	-46.47	2025	20241115	16.05	2855	-17.69	20250102	2135	10.07	20250210	4160	-43.51	20240411	2025	16.05	20241115	2.69	N	417180	100	16 억	91371	N	N	N	N
21	20250226	131333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	45	2	1.94	198820570	83757	60.06	2325	2425	2325	3020	1630	2325	2373.78	0.54	2612	2491	2407	2366	2282	2241	2387	2262	17	695	100	1480	5	1	16816209	399	19.43	1.65	12	0.50	122.00	1439.00	4390	20240220	-46.01	2025	20241115	17.04	2855	-16.99	20250102	2135	11.01	20250210	4160	-43.03	20240411	2025	17.04	20241115	2.69	N	417180	100	16 억	91371	N	N	N	N
22	20250226	121332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	35	2	1.51	172075155	72395	51.91	2325	2425	2325	3020	1630	2325	2376.89	0.54	3327	2491	2407	2366	2282	2241	2387	2262	17	695	100	1480	5	1	16816209	397	19.34	1.64	12	0.43	122.00	1439.00	4390	20240220	-46.24	2025	20241115	16.54	2855	-17.34	20250102	2135	10.54	20250210	4160	-43.27	20240411	2025	16.54	20241115	2.69	N	417180	100	16 억	91371	N	N	N	N
23	20250226	111331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	40	2	1.72	141735335	59559	42.71	2325	2425	2325	3020	1630	2325	2379.75	0.54	805	2491	2407	2366	2282	2241	2387	2262	17	695	100	1480	5	1	16816209	398	19.39	1.64	12	0.35	122.00	1439.00	4390	20240220	-46.13	2025	20241115	16.79	2855	-17.16	20250102	2135	10.77	20250210	4160	-43.15	20240411	2025	16.79	20241115	2.69	N	417180	100	16 억	91371	N	N	N	N
24	20250226	101328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	60	2	2.58	107161305	45051	32.30	2325	2425	2325	3020	1630	2325	2378.67	0.54	-118	2491	2407	2366	2282	2241	2387	2262	17	695	100	1480	5	1	16816209	401	19.55	1.66	12	0.27	122.00	1439.00	4390	20240220	-45.67	2025	20241115	17.78	2855	-16.46	20250102	2135	11.71	20250210	4160	-42.67	20240411	2025	17.78	20241115	2.69	N	417180	100	16 억	91371	N	N	N	N
25	20250226	091341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	35	2	1.51	81788045	34403	24.67	2325	2425	2325	3020	1630	2325	2377.35	0.54	247	2491	2407	2366	2282	2241	2387	2262	17	695	100	1480	5	1	16816209	397	19.34	1.64	12	0.20	122.00	1439.00	4390	20240220	-46.24	2025	20241115	16.54	2855	-17.34	20250102	2135	10.54	20250210	4160	-43.27	20240411	2025	16.54	20241115	2.69	N	417180	100	16 억	91371	N	N	N	N
26	20250225	161321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	-25	5	-1.06	327576265	137935	89.71	2350	2450	2325	3055	1645	2350	2375.51	0.54	103	2460	2405	2350	2295	2240	2377	2267	17	705	100	1500	5	1	16816209	391	19.06	1.62	12	0.82	122.00	1439.00	4390	20240220	-47.04	2025	20241115	14.81	2855	-18.56	20250102	2135	8.90	20250210	4160	-44.11	20240411	2025	14.81	20241115	2.60	N	417180	100	16 억	91251	N	N	N	N
27	20250225	151321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	0	3	0.00	312124170	131292	85.39	2350	2450	2335	3055	1645	2350	2377.33	0.54	1048	2460	2405	2350	2295	2240	2377	2267	17	705	100	1500	5	1	16816209	395	19.26	1.63	12	0.78	122.00	1439.00	4390	20240220	-46.47	2025	20241115	16.05	2855	-17.69	20250102	2135	10.07	20250210	4160	-43.51	20240411	2025	16.05	20241115	2.60	N	417180	100	16 억	91251	N	N	N	N
28	20250225	141319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	10	2	0.43	274765875	115362	75.03	2350	2450	2340	3055	1645	2350	2381.77	0.54	-3300	2460	2405	2350	2295	2240	2377	2267	17	705	100	1500	5	1	16816209	397	19.34	1.64	12	0.69	122.00	1439.00	4390	20240220	-46.24	2025	20241115	16.54	2855	-17.34	20250102	2135	10.54	20250210	4160	-43.27	20240411	2025	16.54	20241115	2.60	N	417180	100	16 억	91251	N	N	N	N
29	20250225	131325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	40	2	1.70	226517470	94979	61.77	2350	2450	2340	3055	1645	2350	2384.92	0.54	-2058	2460	2405	2350	2295	2240	2377	2267	17	705	100	1500	5	1	16816209	402	19.59	1.66	12	0.56	122.00	1439.00	4390	20240220	-45.56	2025	20241115	18.02	2855	-16.29	20250102	2135	11.94	20250210	4160	-42.55	20240411	2025	18.02	20241115	2.60	N	417180	100	16 억	91251	N	N	N	N
30	20250225	121322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	30	2	1.28	111515010	47220	30.71	2350	2390	2340	3055	1645	2350	2361.61	0.54	-3257	2460	2405	2350	2295	2240	2377	2267	17	705	100	1500	5	1	16816209	400	19.51	1.65	12	0.28	122.00	1439.00	4390	20240220	-45.79	2025	20241115	17.53	2855	-16.64	20250102	2135	11.48	20250210	4160	-42.79	20240411	2025	17.53	20241115	2.60	N	417180	100	16 억	91251	N	N	N	N
31	20250225	111320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	35	2	1.49	95873730	40628	26.42	2350	2390	2340	3055	1645	2350	2359.79	0.54	-1856	2460	2405	2350	2295	2240	2377	2267	17	705	100	1500	5	1	16816209	401	19.55	1.66	12	0.24	122.00	1439.00	4390	20240220	-45.67	2025	20241115	17.78	2855	-16.46	20250102	2135	11.71	20250210	4160	-42.67	20240411	2025	17.78	20241115	2.60	N	417180	100	16 억	91251	N	N	N	N
32	20250225	101319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	20	2	0.85	73515725	31221	20.31	2350	2380	2340	3055	1645	2350	2354.69	0.54	-1384	2460	2405	2350	2295	2240	2377	2267	17	705	100	1500	5	1	16816209	399	19.43	1.65	12	0.19	122.00	1439.00	4390	20240220	-46.01	2025	20241115	17.04	2855	-16.99	20250102	2135	11.01	20250210	4160	-43.03	20240411	2025	17.04	20241115	2.60	N	417180	100	16 억	91251	N	N	N	N
33	20250225	091326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-5	5	-0.21	23382370	9948	6.47	2350	2360	2340	3055	1645	2350	2350.46	0.54	-2220	2460	2405	2350	2295	2240	2377	2267	17	705	100	1500	5	1	16816209	394	19.22	1.63	12	0.06	122.00	1439.00	4390	20240220	-46.58	2025	20241115	15.80	2855	-17.86	20250102	2135	9.84	20250210	4160	-43.63	20240411	2025	15.80	20241115	2.60	N	417180	100	16 억	91251	N	N	N	N
34	20250224	161310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-45	5	-1.88	335686155	144104	53.54	2405	2405	2295	3110	1680	2395	2329.43	0.61	-11622	2541	2467	2416	2342	2291	2505	2380	17	715	100	1530	5	1	16816209	395	19.26	1.63	12	0.86	122.00	1439.00	4390	20240220	-46.47	2025	20241115	16.05	2855	-17.69	20250102	2135	10.07	20250210	4160	-43.51	20240411	2025	16.05	20241115	2.33	N	417180	100	16 억	102873	N	N	N	N
35	20250224	151311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-40	5	-1.67	322132645	138337	51.39	2405	2405	2295	3110	1680	2395	2328.61	0.61	-10636	2541	2467	2416	2342	2291	2505	2380	17	715	100	1530	5	1	16816209	396	19.30	1.64	12	0.82	122.00	1439.00	4390	20240220	-46.36	2025	20241115	16.30	2855	-17.51	20250102	2135	10.30	20250210	4160	-43.39	20240411	2025	16.30	20241115	2.33	N	417180	100	16 억	102873	N	N	N	N
36	20250224	141308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-50	5	-2.09	290855395	125056	46.46	2405	2405	2295	3110	1680	2395	2325.80	0.61	-11012	2541	2467	2416	2342	2291	2505	2380	17	715	100	1530	5	1	16816209	394	19.22	1.63	12	0.74	122.00	1439.00	4390	20240220	-46.58	2025	20241115	15.80	2855	-17.86	20250102	2135	9.84	20250210	4160	-43.63	20240411	2025	15.80	20241115	2.33	N	417180	100	16 억	102873	N	N	N	N
37	20250224	131310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	-70	5	-2.92	288823060	124189	46.14	2405	2405	2295	3110	1680	2395	2325.67	0.61	-10998	2541	2467	2416	2342	2291	2505	2380	17	715	100	1530	5	1	16816209	391	19.06	1.62	12	0.74	122.00	1439.00	4390	20240220	-47.04	2025	20241115	14.81	2855	-18.56	20250102	2135	8.90	20250210	4160	-44.11	20240411	2025	14.81	20241115	2.33	N	417180	100	16 억	102873	N	N	N	N
38	20250224	121307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-45	5	-1.88	246805705	106245	39.47	2405	2405	2295	3110	1680	2395	2322.99	0.61	-10475	2541	2467	2416	2342	2291	2505	2380	17	715	100	1530	5	1	16816209	395	19.26	1.63	12	0.63	122.00	1439.00	4390	20240220	-46.47	2025	20241115	16.05	2855	-17.69	20250102	2135	10.07	20250210	4160	-43.51	20240411	2025	16.05	20241115	2.33	N	417180	100	16 억	102873	N	N	N	N
39	20250224	111305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-65	5	-2.71	224706370	96794	35.96	2405	2405	2295	3110	1680	2395	2321.49	0.61	-9667	2541	2467	2416	2342	2291	2505	2380	17	715	100	1530	5	1	16816209	392	19.10	1.62	12	0.58	122.00	1439.00	4390	20240220	-46.92	2025	20241115	15.06	2855	-18.39	20250102	2135	9.13	20250210	4160	-43.99	20240411	2025	15.06	20241115	2.33	N	417180	100	16 억	102873	N	N	N	N
40	20250224	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-75	5	-3.13	187174110	80631	29.96	2405	2405	2295	3110	1680	2395	2321.37	0.61	-2547	2541	2467	2416	2342	2291	2505	2380	17	715	100	1530	5	1	16816209	390	19.02	1.61	12	0.48	122.00	1439.00	4390	20240220	-47.15	2025	20241115	14.57	2855	-18.74	20250102	2135	8.67	20250210	4160	-44.23	20240411	2025	14.57	20241115	2.33	N	417180	100	16 억	102873	N	N	N	N
41	20250224	091312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-60	5	-2.51	58568535	24989	9.28	2405	2405	2310	3110	1680	2395	2343.77	0.61	-3136	2541	2467	2416	2342	2291	2505	2380	17	715	100	1530	5	1	16816209	393	19.14	1.62	12	0.15	122.00	1439.00	4390	20240220	-46.81	2025	20241115	15.31	2855	-18.21	20250102	2135	9.37	20250210	4160	-43.87	20240411	2025	15.31	20241115	2.33	N	417180	100	16 억	102873	N	N	N	N
42	20250221	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-45	5	-1.84	624319460	259979	5.75	2390	2490	2365	3170	1710	2440	2401.39	0.42	32741	3080	2760	2500	2180	1920	2920	2340	17	730	100	1560	5	1	16816209	403	19.63	1.66	12	1.55	122.00	1439.00	4390	20240220	-45.44	2025	20241115	18.27	2855	-16.11	20250102	2135	12.18	20250210	4160	-42.43	20240411	2025	18.27	20241115	2.30	N	417180	100	16 억	70097	N	N	N	N
43	20250221	151304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	583634475	242992	5.37	2390	2490	2365	3170	1710	2440	2401.82	0.42	35155	3080	2760	2500	2180	1920	2920	2340	17	730	100	1560	5	1	16816209	404	19.71	1.67	12	1.44	122.00	1439.00	4390	20240220	-45.22	2025	20241115	18.77	2855	-15.76	20250102	2135	12.65	20250210	4160	-42.19	20240411	2025	18.77	20241115	2.30	N	417180	100	16 억	70097	N	N	N	N
44	20250221	141304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-55	5	-2.25	550110115	228961	5.06	2390	2490	2365	3170	1710	2440	2402.59	0.42	36729	3080	2760	2500	2180	1920	2920	2340	17	730	100	1560	5	1	16816209	401	19.55	1.66	12	1.36	122.00	1439.00	4390	20240220	-45.67	2025	20241115	17.78	2855	-16.46	20250102	2135	11.71	20250210	4160	-42.67	20240411	2025	17.78	20241115	2.30	N	417180	100	16 억	70097	N	N	N	N
45	20250221	131304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-55	5	-2.25	473101280	196556	4.35	2390	2490	2375	3170	1710	2440	2406.90	0.42	40222	3080	2760	2500	2180	1920	2920	2340	17	730	100	1560	5	1	16816209	401	19.55	1.66	12	1.17	122.00	1439.00	4390	20240220	-45.67	2025	20241115	17.78	2855	-16.46	20250102	2135	11.71	20250210	4160	-42.67	20240411	2025	17.78	20241115	2.30	N	417180	100	16 억	70097	N	N	N	N
46	20250221	121305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-45	5	-1.84	438486570	182057	4.03	2390	2490	2375	3170	1710	2440	2408.46	0.42	41355	3080	2760	2500	2180	1920	2920	2340	17	730	100	1560	5	1	16816209	403	19.63	1.66	12	1.08	122.00	1439.00	4390	20240220	-45.44	2025	20241115	18.27	2855	-16.11	20250102	2135	12.18	20250210	4160	-42.43	20240411	2025	18.27	20241115	2.30	N	417180	100	16 억	70097	N	N	N	N
47	20250221	111300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	419222010	174043	3.85	2390	2490	2375	3170	1710	2440	2408.67	0.42	42209	3080	2760	2500	2180	1920	2920	2340	17	730	100	1560	5	1	16816209	404	19.71	1.67	12	1.03	122.00	1439.00	4390	20240220	-45.22	2025	20241115	18.77	2855	-15.76	20250102	2135	12.65	20250210	4160	-42.19	20240411	2025	18.77	20241115	2.30	N	417180	100	16 억	70097	N	N	N	N
48	20250221	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	348074965	144265	3.19	2390	2490	2375	3170	1710	2440	2412.69	0.42	33072	3080	2760	2500	2180	1920	2920	2340	17	730	100	1560	5	1	16816209	404	19.71	1.67	12	0.86	122.00	1439.00	4390	20240220	-45.22	2025	20241115	18.77	2855	-15.76	20250102	2135	12.65	20250210	4160	-42.19	20240411	2025	18.77	20241115	2.30	N	417180	100	16 억	70097	N	N	N	N
49	20250221	091305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-25	5	-1.02	157641800	64944	1.44	2390	2490	2385	3170	1710	2440	2427.29	0.42	21334	3080	2760	2500	2180	1920	2920	2340	17	730	100	1560	5	1	16816209	406	19.80	1.68	12	0.39	122.00	1439.00	4390	20240220	-44.99	2025	20241115	19.26	2855	-15.41	20250102	2135	13.11	20250210	4160	-41.95	20240411	2025	19.26	20241115	2.30	N	417180	100	16 억	70097	N	N	N	N
50	20250220	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	215	2	9.66	11792872190	4506009	8971.82	2240	2820	2240	2890	1560	2225	2617.48	0.93	-86475	2255	2240	2225	2210	2195	2232	2202	17	665	100	1420	5	1	16816209	410	20.00	1.70	12	26.80	122.00	1439.00	4390	20240220	-44.42	2025	20241115	20.49	2855	-14.54	20250102	2135	14.29	20250210	4390	-44.42	20240220	2025	20.49	20241115	2.31	N	417180	100	16 억	155908	N	N	N	N
51	20250220	151259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	210	2	9.44	11673808080	4457160	8874.56	2240	2820	2240	2890	1560	2225	2619.29	0.93	-83036	2255	2240	2225	2210	2195	2232	2202	17	665	100	1420	5	1	16816209	409	19.96	1.69	12	26.51	122.00	1439.00	4390	20240220	-44.53	2025	20241115	20.25	2855	-14.71	20250102	2135	14.05	20250210	4390	-44.53	20240220	2025	20.25	20241115	2.31	N	417180	100	16 억	155908	N	N	N	N
52	20250220	141258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	225	2	10.11	11408157705	4347995	8657.21	2240	2820	2240	2890	1560	2225	2623.96	0.93	-82498	2255	2240	2225	2210	2195	2232	2202	17	665	100	1420	5	1	16816209	412	20.08	1.70	12	25.86	122.00	1439.00	4390	20240220	-44.19	2025	20241115	20.99	2855	-14.19	20250102	2135	14.75	20250210	4390	-44.19	20240220	2025	20.99	20241115	2.31	N	417180	100	16 억	155908	N	N	N	N
53	20250220	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	235	2	10.56	11041508445	4199962	8362.46	2240	2820	2240	2890	1560	2225	2629.14	0.93	-80277	2255	2240	2225	2210	2195	2232	2202	17	665	100	1420	5	1	16816209	414	20.16	1.71	12	24.98	122.00	1439.00	4390	20240220	-43.96	2025	20241115	21.48	2855	-13.84	20250102	2135	15.22	20250210	4390	-43.96	20240220	2025	21.48	20241115	2.31	N	417180	100	16 억	155908	N	N	N	N
54	20250220	121257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	235	2	10.56	10766396895	4087883	8139.30	2240	2820	2240	2890	1560	2225	2633.93	0.93	-76515	2255	2240	2225	2210	2195	2232	2202	17	665	100	1420	5	1	16816209	414	20.16	1.71	12	24.31	122.00	1439.00	4390	20240220	-43.96	2025	20241115	21.48	2855	-13.84	20250102	2135	15.22	20250210	4390	-43.96	20240220	2025	21.48	20241115	2.31	N	417180	100	16 억	155908	N	N	N	N
55	20250220	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	480	2	21.57	8571082015	3219502	6410.29	2240	2820	2240	2890	1560	2225	2662.51	0.93	-82123	2255	2240	2225	2210	2195	2232	2202	17	665	100	1420	5	1	16816209	455	22.17	1.88	12	19.15	122.00	1439.00	4390	20240220	-38.38	2025	20241115	33.58	2855	-5.25	20250102	2135	26.70	20250210	4390	-38.38	20240220	2025	33.58	20241115	2.31	N	417180	100	16 억	155908	N	N	N	N
56	20250220	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	465	2	20.90	2772308305	1087282	2164.87	2240	2700	2240	2890	1560	2225	2550.35	0.93	-17777	2255	2240	2225	2210	2195	2232	2202	17	665	100	1420	5	1	16816209	452	22.05	1.87	12	6.47	122.00	1439.00	4390	20240220	-38.72	2025	20241115	32.84	2855	-5.78	20250102	2135	26.00	20250210	4390	-38.72	20240220	2025	32.84	20241115	2.31	N	417180	100	16 억	155908	N	N	N	N
57	20250220	091300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	105	2	4.72	315483315	135484	269.76	2240	2410	2240	2890	1560	2225	2330.10	0.93	7363	2255	2240	2225	2210	2195	2232	2202	17	665	100	1420	5	1	16816209	392	19.10	1.62	12	0.81	122.00	1439.00	4390	20240220	-46.92	2025	20241115	15.06	2855	-18.39	20250102	2135	9.13	20250210	4390	-46.92	20240220	2025	15.06	20241115	2.31	N	417180	100	16 억	155908	N	N	N	N
58	20250219	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-5	5	-0.22	111590950	50223	49.74	2230	2240	2210	2895	1565	2230	2221.91	0.96	-6262	2300	2265	2230	2195	2160	2282	2212	17	665	100	1420	5	1	16816209	374	18.24	1.55	12	0.30	122.00	1439.00	4390	20240220	-49.32	2025	20241115	9.88	2855	-22.07	20250102	2135	4.22	20250210	4390	-49.32	20240220	2025	9.88	20241115	2.31	N	417180	100	16 억	162170	N	N	N	N
59	20250219	151255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-15	5	-0.67	110089905	49548	49.08	2230	2240	2210	2895	1565	2230	2221.88	0.96	-5651	2300	2265	2230	2195	2160	2282	2212	17	665	100	1420	5	1	16816209	372	18.16	1.54	12	0.29	122.00	1439.00	4390	20240220	-49.54	2025	20241115	9.38	2855	-22.42	20250102	2135	3.75	20250210	4390	-49.54	20240220	2025	9.38	20241115	2.31	N	417180	100	16 억	162170	N	N	N	N
60	20250219	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	0	3	0.00	77976700	35050	34.72	2230	2240	2210	2895	1565	2230	2224.73	0.96	-5043	2300	2265	2230	2195	2160	2282	2212	17	665	100	1420	5	1	16816209	375	18.28	1.55	12	0.21	122.00	1439.00	4390	20240220	-49.20	2025	20241115	10.12	2855	-21.89	20250102	2135	4.45	20250210	4390	-49.20	20240220	2025	10.12	20241115	2.31	N	417180	100	16 억	162170	N	N	N	N
61	20250219	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	0	3	0.00	61950440	27847	27.58	2230	2240	2210	2895	1565	2230	2224.67	0.96	-4683	2300	2265	2230	2195	2160	2282	2212	17	665	100	1420	5	1	16816209	375	18.28	1.55	12	0.17	122.00	1439.00	4390	20240220	-49.20	2025	20241115	10.12	2855	-21.89	20250102	2135	4.45	20250210	4390	-49.20	20240220	2025	10.12	20241115	2.31	N	417180	100	16 억	162170	N	N	N	N
62	20250219	121251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-5	5	-0.22	60579315	27231	26.97	2230	2240	2210	2895	1565	2230	2224.65	0.96	-4462	2300	2265	2230	2195	2160	2282	2212	17	665	100	1420	5	1	16816209	374	18.24	1.55	12	0.16	122.00	1439.00	4390	20240220	-49.32	2025	20241115	9.88	2855	-22.07	20250102	2135	4.22	20250210	4390	-49.32	20240220	2025	9.88	20241115	2.31	N	417180	100	16 억	162170	N	N	N	N
63	20250219	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-5	5	-0.22	55369800	24888	24.65	2230	2240	2210	2895	1565	2230	2224.76	0.96	-3728	2300	2265	2230	2195	2160	2282	2212	17	665	100	1420	5	1	16816209	374	18.24	1.55	12	0.15	122.00	1439.00	4390	20240220	-49.32	2025	20241115	9.88	2855	-22.07	20250102	2135	4.22	20250210	4390	-49.32	20240220	2025	9.88	20241115	2.31	N	417180	100	16 억	162170	N	N	N	N
64	20250219	101252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-5	5	-0.22	26520680	11914	11.80	2230	2240	2210	2895	1565	2230	2226.01	0.96	-1076	2300	2265	2230	2195	2160	2282	2212	17	665	100	1420	5	1	16816209	374	18.24	1.55	12	0.07	122.00	1439.00	4390	20240220	-49.32	2025	20241115	9.88	2855	-22.07	20250102	2135	4.22	20250210	4390	-49.32	20240220	2025	9.88	20241115	2.31	N	417180	100	16 억	162170	N	N	N	N
65	20250219	091254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-10	5	-0.45	6356030	2870	2.84	2230	2230	2210	2895	1565	2230	2214.64	0.96	-139	2300	2265	2230	2195	2160	2282	2212	17	665	100	1420	5	1	16816209	373	18.20	1.54	12	0.02	122.00	1439.00	4390	20240220	-49.43	2025	20241115	9.63	2855	-22.24	20250102	2135	3.98	20250210	4390	-49.43	20240220	2025	9.63	20241115	2.31	N	417180	100	16 억	162170	N	N	N	N
66	20250218	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	35	2	1.59	222938590	99937	322.02	2200	2265	2195	2850	1540	2195	2230.79	0.82	1795	2255	2225	2190	2160	2125	2207	2142	17	655	100	1400	5	1	16816209	375	18.28	1.55	12	0.59	122.00	1439.00	4390	20240220	-49.20	2025	20241115	10.12	2855	-21.89	20250102	2135	4.45	20250210	4390	-49.20	20240220	2025	10.12	20241115	2.25	N	417180	100	16 억	137788	N	N	N	N
67	20250218	151248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	40	2	1.82	215493215	96598	311.27	2200	2265	2195	2850	1540	2195	2230.82	0.82	3569	2255	2225	2190	2160	2125	2207	2142	17	655	100	1400	5	1	16816209	376	18.32	1.55	12	0.57	122.00	1439.00	4390	20240220	-49.09	2025	20241115	10.37	2855	-21.72	20250102	2135	4.68	20250210	4390	-49.09	20240220	2025	10.37	20241115	2.25	N	417180	100	16 억	137788	N	N	N	N
68	20250218	141250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	35	2	1.59	186253040	83513	269.10	2200	2265	2195	2850	1540	2195	2230.23	0.82	3845	2255	2225	2190	2160	2125	2207	2142	17	655	100	1400	5	1	16816209	375	18.28	1.55	12	0.50	122.00	1439.00	4390	20240220	-49.20	2025	20241115	10.12	2855	-21.89	20250102	2135	4.45	20250210	4390	-49.20	20240220	2025	10.12	20241115	2.25	N	417180	100	16 억	137788	N	N	N	N
69	20250218	131247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	45	2	2.05	181358535	81320	262.04	2200	2265	2195	2850	1540	2195	2230.18	0.82	3768	2255	2225	2190	2160	2125	2207	2142	17	655	100	1400	5	1	16816209	377	18.36	1.56	12	0.48	122.00	1439.00	4390	20240220	-48.97	2025	20241115	10.62	2855	-21.54	20250102	2135	4.92	20250210	4390	-48.97	20240220	2025	10.62	20241115	2.25	N	417180	100	16 억	137788	N	N	N	N
70	20250218	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	35	2	1.59	167586170	75146	242.14	2200	2265	2195	2850	1540	2195	2230.14	0.82	4492	2255	2225	2190	2160	2125	2207	2142	17	655	100	1400	5	1	16816209	375	18.28	1.55	12	0.45	122.00	1439.00	4390	20240220	-49.20	2025	20241115	10.12	2855	-21.89	20250102	2135	4.45	20250210	4390	-49.20	20240220	2025	10.12	20241115	2.25	N	417180	100	16 억	137788	N	N	N	N
71	20250218	111247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	35	2	1.59	147093400	65929	212.44	2200	2265	2195	2850	1540	2195	2231.09	0.82	5207	2255	2225	2190	2160	2125	2207	2142	17	655	100	1400	5	1	16816209	375	18.28	1.55	12	0.39	122.00	1439.00	4390	20240220	-49.20	2025	20241115	10.12	2855	-21.89	20250102	2135	4.45	20250210	4390	-49.20	20240220	2025	10.12	20241115	2.25	N	417180	100	16 억	137788	N	N	N	N
72	20250218	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	30	2	1.37	131024645	58736	189.26	2200	2265	2195	2850	1540	2195	2230.74	0.82	6670	2255	2225	2190	2160	2125	2207	2142	17	655	100	1400	5	1	16816209	374	18.24	1.55	12	0.35	122.00	1439.00	4390	20240220	-49.32	2025	20241115	9.88	2855	-22.07	20250102	2135	4.22	20250210	4390	-49.32	20240220	2025	9.88	20241115	2.25	N	417180	100	16 억	137788	N	N	N	N
73	20250218	091251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	50	2	2.28	76355040	34181	110.14	2200	2265	2195	2850	1540	2195	2233.84	0.82	7633	2255	2225	2190	2160	2125	2207	2142	17	655	100	1400	5	1	16816209	378	18.40	1.56	12	0.20	122.00	1439.00	4390	20240220	-48.86	2025	20241115	10.86	2855	-21.37	20250102	2135	5.15	20250210	4390	-48.86	20240220	2025	10.86	20241115	2.25	N	417180	100	16 억	137788	N	N	N	N
74	20250217	161246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	0	3	0.00	65249700	29868	52.80	2220	2220	2155	2850	1540	2195	2184.59	0.87	-9416	2235	2215	2185	2165	2135	2225	2175	17	655	100	1400	5	1	16816209	369	17.99	1.53	12	0.18	122.00	1439.00	4390	20240220	-50.00	2025	20241115	8.40	2855	-23.12	20250102	2135	2.81	20250210	4390	-50.00	20240220	2025	8.40	20241115	2.28	N	417180	100	16 억	147141	N	N	N	N
75	20250217	151244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-5	5	-0.23	56215885	25745	45.51	2220	2220	2155	2850	1540	2195	2183.57	0.87	-9292	2235	2215	2185	2165	2135	2225	2175	17	655	100	1400	5	1	16816209	368	17.95	1.52	12	0.15	122.00	1439.00	4390	20240220	-50.11	2025	20241115	8.15	2855	-23.29	20250102	2135	2.58	20250210	4390	-50.11	20240220	2025	8.15	20241115	2.28	N	417180	100	16 억	147141	N	N	N	N
76	20250217	141243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-5	5	-0.23	53970725	24719	43.70	2220	2220	2155	2850	1540	2195	2183.37	0.87	-9423	2235	2215	2185	2165	2135	2225	2175	17	655	100	1400	5	1	16816209	368	17.95	1.52	12	0.15	122.00	1439.00	4390	20240220	-50.11	2025	20241115	8.15	2855	-23.29	20250102	2135	2.58	20250210	4390	-50.11	20240220	2025	8.15	20241115	2.28	N	417180	100	16 억	147141	N	N	N	N
77	20250217	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-15	5	-0.68	48573730	22245	39.32	2220	2220	2155	2850	1540	2195	2183.58	0.87	-8256	2235	2215	2185	2165	2135	2225	2175	17	655	100	1400	5	1	16816209	367	17.87	1.51	12	0.13	122.00	1439.00	4390	20240220	-50.34	2025	20241115	7.65	2855	-23.64	20250102	2135	2.11	20250210	4390	-50.34	20240220	2025	7.65	20241115	2.28	N	417180	100	16 억	147141	N	N	N	N
78	20250217	121247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-10	5	-0.46	37560970	17187	30.38	2220	2220	2155	2850	1540	2195	2185.43	0.87	-7495	2235	2215	2185	2165	2135	2225	2175	17	655	100	1400	5	1	16816209	367	17.91	1.52	12	0.10	122.00	1439.00	4390	20240220	-50.23	2025	20241115	7.90	2855	-23.47	20250102	2135	2.34	20250210	4390	-50.23	20240220	2025	7.90	20241115	2.28	N	417180	100	16 억	147141	N	N	N	N
79	20250217	111246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-10	5	-0.46	33398245	15277	27.01	2220	2220	2155	2850	1540	2195	2186.18	0.87	-6690	2235	2215	2185	2165	2135	2225	2175	17	655	100	1400	5	1	16816209	367	17.91	1.52	12	0.09	122.00	1439.00	4390	20240220	-50.23	2025	20241115	7.90	2855	-23.47	20250102	2135	2.34	20250210	4390	-50.23	20240220	2025	7.90	20241115	2.28	N	417180	100	16 억	147141	N	N	N	N
80	20250217	101242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-10	5	-0.46	29054050	13283	23.48	2220	2220	2155	2850	1540	2195	2187.31	0.87	-6367	2235	2215	2185	2165	2135	2225	2175	17	655	100	1400	5	1	16816209	367	17.91	1.52	12	0.08	122.00	1439.00	4390	20240220	-50.23	2025	20241115	7.90	2855	-23.47	20250102	2135	2.34	20250210	4390	-50.23	20240220	2025	7.90	20241115	2.28	N	417180	100	16 억	147141	N	N	N	N
81	20250217	091245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-5	5	-0.23	13353330	6069	10.73	2220	2220	2185	2850	1540	2195	2200.25	0.87	-5175	2235	2215	2185	2165	2135	2225	2175	17	655	100	1400	5	1	16816209	368	17.95	1.52	12	0.04	122.00	1439.00	4390	20240220	-50.11	2025	20241115	8.15	2855	-23.29	20250102	2135	2.58	20250210	4390	-50.11	20240220	2025	8.15	20241115	2.28	N	417180	100	16 억	147141	N	N	N	N
82	20250214	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	0	3	0.00	122970850	56442	151.16	2180	2205	2155	2850	1540	2195	2178.66	0.93	-9723	2231	2212	2181	2162	2131	2222	2172	17	655	100	1400	5	1	16816209	369	17.99	1.53	12	0.34	122.00	1439.00	4390	20240220	-50.00	2025	20241115	8.40	2855	-23.12	20250102	2135	2.81	20250210	4390	-50.00	20240220	2025	8.40	20241115	2.22	N	417180	100	16 억	156885	N	N	N	N
83	20250214	151237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-5	5	-0.23	119856900	55022	147.36	2180	2205	2155	2850	1540	2195	2178.35	0.93	-9334	2231	2212	2181	2162	2131	2222	2172	17	655	100	1400	5	1	16816209	368	17.95	1.52	12	0.33	122.00	1439.00	4390	20240220	-50.11	2025	20241115	8.15	2855	-23.29	20250102	2135	2.58	20250210	4390	-50.11	20240220	2025	8.15	20241115	2.22	N	417180	100	16 억	156885	N	N	N	N
84	20250214	141237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-10	5	-0.46	102203430	46893	125.59	2180	2205	2155	2850	1540	2195	2179.50	0.93	-6491	2231	2212	2181	2162	2131	2222	2172	17	655	100	1400	5	1	16816209	367	17.91	1.52	12	0.28	122.00	1439.00	4390	20240220	-50.23	2025	20241115	7.90	2855	-23.47	20250102	2135	2.34	20250210	4390	-50.23	20240220	2025	7.90	20241115	2.22	N	417180	100	16 억	156885	N	N	N	N
85	20250214	131240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-10	5	-0.46	96186450	44129	118.18	2180	2205	2155	2850	1540	2195	2179.67	0.93	-4573	2231	2212	2181	2162	2131	2222	2172	17	655	100	1400	5	1	16816209	367	17.91	1.52	12	0.26	122.00	1439.00	4390	20240220	-50.23	2025	20241115	7.90	2855	-23.47	20250102	2135	2.34	20250210	4390	-50.23	20240220	2025	7.90	20241115	2.22	N	417180	100	16 억	156885	N	N	N	N
86	20250214	121236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-15	5	-0.68	48339625	22258	59.61	2180	2200	2155	2850	1540	2195	2171.79	0.93	-6693	2231	2212	2181	2162	2131	2222	2172	17	655	100	1400	5	1	16816209	367	17.87	1.51	12	0.13	122.00	1439.00	4390	20240220	-50.34	2025	20241115	7.65	2855	-23.64	20250102	2135	2.11	20250210	4390	-50.34	20240220	2025	7.65	20241115	2.22	N	417180	100	16 억	156885	N	N	N	N
87	20250214	111232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-25	5	-1.14	38617805	17792	47.65	2180	2200	2155	2850	1540	2195	2170.52	0.93	-4850	2231	2212	2181	2162	2131	2222	2172	17	655	100	1400	5	1	16816209	365	17.79	1.51	12	0.11	122.00	1439.00	4390	20240220	-50.57	2025	20241115	7.16	2855	-23.99	20250102	2135	1.64	20250210	4390	-50.57	20240220	2025	7.16	20241115	2.22	N	417180	100	16 억	156885	N	N	N	N
88	20250214	101233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-25	5	-1.14	34776335	16020	42.90	2180	2200	2155	2850	1540	2195	2170.81	0.93	-3671	2231	2212	2181	2162	2131	2222	2172	17	655	100	1400	5	1	16816209	365	17.79	1.51	12	0.10	122.00	1439.00	4390	20240220	-50.57	2025	20241115	7.16	2855	-23.99	20250102	2135	1.64	20250210	4390	-50.57	20240220	2025	7.16	20241115	2.22	N	417180	100	16 억	156885	N	N	N	N
89	20250214	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	0	3	0.00	2853055	1307	3.50	2180	2200	2180	2850	1540	2195	2182.90	0.93	-618	2231	2212	2181	2162	2131	2222	2172	17	655	100	1400	5	1	16816209	369	17.99	1.53	12	0.01	122.00	1439.00	4390	20240220	-50.00	2025	20241115	8.40	2855	-23.12	20250102	2135	2.81	20250210	4390	-50.00	20240220	2025	8.40	20241115	2.22	N	417180	100	16 억	156885	N	N	N	N
90	20250213	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	30	2	1.39	81405630	37276	107.93	2180	2200	2150	2810	1520	2165	2183.72	0.96	-4918	2208	2186	2168	2146	2128	2177	2137	17	645	100	1380	5	1	16816209	369	17.99	1.53	12	0.22	122.00	1439.00	4390	20240220	-50.00	2025	20241115	8.40	2855	-23.12	20250102	2135	2.81	20250210	4390	-50.00	20240220	2025	8.40	20241115	2.24	N	417180	100	16 억	162072	N	N	N	N
91	20250213	151228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	10	2	0.46	66843755	30633	88.69	2180	2200	2150	2810	1520	2165	2182.08	0.96	-4046	2208	2186	2168	2146	2128	2177	2137	17	645	100	1380	5	1	16816209	366	17.83	1.51	12	0.18	122.00	1439.00	4390	20240220	-50.46	2025	20241115	7.41	2855	-23.82	20250102	2135	1.87	20250210	4390	-50.46	20240220	2025	7.41	20241115	2.24	N	417180	100	16 억	162072	N	N	N	N
92	20250213	141224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	35	2	1.62	47262345	21668	62.74	2180	2200	2150	2810	1520	2165	2181.20	0.96	-1754	2208	2186	2168	2146	2128	2177	2137	17	645	100	1380	5	1	16816209	370	18.03	1.53	12	0.13	122.00	1439.00	4390	20240220	-49.89	2025	20241115	8.64	2855	-22.94	20250102	2135	3.04	20250210	4390	-49.89	20240220	2025	8.64	20241115	2.24	N	417180	100	16 억	162072	N	N	N	N
93	20250213	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	15	2	0.69	18945035	8730	25.28	2180	2185	2150	2810	1520	2165	2170.11	0.96	-1549	2208	2186	2168	2146	2128	2177	2137	17	645	100	1380	5	1	16816209	367	17.87	1.51	12	0.05	122.00	1439.00	4390	20240220	-50.34	2025	20241115	7.65	2855	-23.64	20250102	2135	2.11	20250210	4390	-50.34	20240220	2025	7.65	20241115	2.24	N	417180	100	16 억	162072	N	N	N	N
94	20250213	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	15	2	0.69	14879655	6865	19.88	2180	2185	2150	2810	1520	2165	2167.47	0.96	-1293	2208	2186	2168	2146	2128	2177	2137	17	645	100	1380	5	1	16816209	367	17.87	1.51	12	0.04	122.00	1439.00	4390	20240220	-50.34	2025	20241115	7.65	2855	-23.64	20250102	2135	2.11	20250210	4390	-50.34	20240220	2025	7.65	20241115	2.24	N	417180	100	16 억	162072	N	N	N	N
95	20250213	111223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	20	2	0.92	12211425	5641	16.33	2180	2185	2150	2810	1520	2165	2164.76	0.96	-1329	2208	2186	2168	2146	2128	2177	2137	17	645	100	1380	5	1	16816209	367	17.91	1.52	12	0.03	122.00	1439.00	4390	20240220	-50.23	2025	20241115	7.90	2855	-23.47	20250102	2135	2.34	20250210	4390	-50.23	20240220	2025	7.90	20241115	2.24	N	417180	100	16 억	162072	N	N	N	N
96	20250213	101225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-5	5	-0.23	6449225	2987	8.65	2180	2180	2150	2810	1520	2165	2159.10	0.96	-915	2208	2186	2168	2146	2128	2177	2137	17	645	100	1380	5	1	16816209	363	17.70	1.50	12	0.02	122.00	1439.00	4390	20240220	-50.80	2025	20241115	6.67	2855	-24.34	20250102	2135	1.17	20250210	4390	-50.80	20240220	2025	6.67	20241115	2.24	N	417180	100	16 억	162072	N	N	N	N
97	20250213	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	5	2	0.23	1559690	720	2.08	2180	2180	2165	2810	1520	2165	2166.24	0.96	-409	2208	2186	2168	2146	2128	2177	2137	17	645	100	1380	5	1	16816209	365	17.79	1.51	12	0.00	122.00	1439.00	4390	20240220	-50.57	2025	20241115	7.16	2855	-23.99	20250102	2135	1.64	20250210	4390	-50.57	20240220	2025	7.16	20241115	2.24	N	417180	100	16 억	162072	N	N	N	N
98	20250212	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	-25	5	-1.14	74575185	34508	76.93	2190	2190	2150	2845	1535	2190	2161.04	1.03	-11394	2226	2207	2171	2152	2116	2217	2162	17	655	100	1400	5	1	16816209	364	17.75	1.50	12	0.21	122.00	1439.00	4390	20240220	-50.68	2025	20241115	6.91	2855	-24.17	20250102	2135	1.41	20250210	4390	-50.68	20240220	2025	6.91	20241115	2.24	N	417180	100	16 억	173466	N	N	N	N
99	20250212	151214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-40	5	-1.83	72891920	33730	75.20	2190	2190	2150	2845	1535	2190	2161.04	1.03	-11197	2226	2207	2171	2152	2116	2217	2162	17	655	100	1400	5	1	16816209	362	17.62	1.49	12	0.20	122.00	1439.00	4390	20240220	-51.03	2025	20241115	6.17	2855	-24.69	20250102	2135	0.70	20250210	4390	-51.03	20240220	2025	6.17	20241115	2.24	N	417180	100	16 억	173466	N	N	N	N
100	20250212	141215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	-25	5	-1.14	58573680	27084	60.38	2190	2190	2150	2845	1535	2190	2162.67	1.03	-8883	2226	2207	2171	2152	2116	2217	2162	17	655	100	1400	5	1	16816209	364	17.75	1.50	12	0.16	122.00	1439.00	4390	20240220	-50.68	2025	20241115	6.91	2855	-24.17	20250102	2135	1.41	20250210	4390	-50.68	20240220	2025	6.91	20241115	2.24	N	417180	100	16 억	173466	N	N	N	N
101	20250212	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-30	5	-1.37	51110885	23624	52.67	2190	2190	2150	2845	1535	2190	2163.52	1.03	-8061	2226	2207	2171	2152	2116	2217	2162	17	655	100	1400	5	1	16816209	363	17.70	1.50	12	0.14	122.00	1439.00	4390	20240220	-50.80	2025	20241115	6.67	2855	-24.34	20250102	2135	1.17	20250210	4390	-50.80	20240220	2025	6.67	20241115	2.24	N	417180	100	16 억	173466	N	N	N	N
102	20250212	121214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-35	5	-1.60	45315005	20935	46.67	2190	2190	2150	2845	1535	2190	2164.56	1.03	-6799	2226	2207	2171	2152	2116	2217	2162	17	655	100	1400	5	1	16816209	362	17.66	1.50	12	0.12	122.00	1439.00	4390	20240220	-50.91	2025	20241115	6.42	2855	-24.52	20250102	2135	0.94	20250210	4390	-50.91	20240220	2025	6.42	20241115	2.24	N	417180	100	16 억	173466	N	N	N	N
103	20250212	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-20	5	-0.91	17420200	8018	17.88	2190	2190	2155	2845	1535	2190	2172.64	1.03	-2726	2226	2207	2171	2152	2116	2217	2162	17	655	100	1400	5	1	16816209	365	17.79	1.51	12	0.05	122.00	1439.00	4390	20240220	-50.57	2025	20241115	7.16	2855	-23.99	20250102	2135	1.64	20250210	4390	-50.57	20240220	2025	7.16	20241115	2.24	N	417180	100	16 억	173466	N	N	N	N
104	20250212	101207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-30	5	-1.37	13016100	5984	13.34	2190	2190	2155	2845	1535	2190	2175.15	1.03	-2469	2226	2207	2171	2152	2116	2217	2162	17	655	100	1400	5	1	16816209	363	17.70	1.50	12	0.04	122.00	1439.00	4390	20240220	-50.80	2025	20241115	6.67	2855	-24.34	20250102	2135	1.17	20250210	4390	-50.80	20240220	2025	6.67	20241115	2.24	N	417180	100	16 억	173466	N	N	N	N
105	20250212	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-35	5	-1.60	7815125	3590	8.00	2190	2190	2155	2845	1535	2190	2176.92	1.03	-1815	2226	2207	2171	2152	2116	2217	2162	17	655	100	1400	5	1	16816209	362	17.66	1.50	12	0.02	122.00	1439.00	4390	20240220	-50.91	2025	20241115	6.42	2855	-24.52	20250102	2135	0.94	20250210	4390	-50.91	20240220	2025	6.42	20241115	2.24	N	417180	100	16 억	173466	N	N	N	N
106	20250211	161217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	40	2	1.86	95999240	44487	54.55	2150	2190	2135	2795	1505	2150	2157.31	1.06	-5356	2220	2185	2160	2125	2100	2172	2112	17	645	100	1370	5	1	16816209	368	17.95	1.52	12	0.26	122.00	1439.00	4390	20240220	-50.11	2025	20241115	8.15	2855	-23.29	20250102	2135	2.58	20250211	4390	-50.11	20240220	2025	8.15	20241115	2.23	N	417180	100	16 억	178192	N	N	N	N
107	20250211	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	35	2	1.63	92219155	42759	52.43	2150	2185	2135	2795	1505	2150	2156.72	1.06	-5030	2220	2185	2160	2125	2100	2172	2112	17	645	100	1370	5	1	16816209	367	17.91	1.52	12	0.25	122.00	1439.00	4390	20240220	-50.23	2025	20241115	7.90	2855	-23.47	20250102	2135	2.34	20250211	4390	-50.23	20240220	2025	7.90	20241115	2.23	N	417180	100	16 억	178192	N	N	N	N
108	20250211	141217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	20	2	0.93	83340825	38675	47.43	2150	2180	2135	2795	1505	2150	2154.90	1.06	-4918	2220	2185	2160	2125	2100	2172	2112	17	645	100	1370	5	1	16816209	365	17.79	1.51	12	0.23	122.00	1439.00	4390	20240220	-50.57	2025	20241115	7.16	2855	-23.99	20250102	2135	1.64	20250211	4390	-50.57	20240220	2025	7.16	20241115	2.23	N	417180	100	16 억	178192	N	N	N	N
109	20250211	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	30	2	1.40	76517245	35531	43.57	2150	2180	2135	2795	1505	2150	2153.54	1.06	-4736	2220	2185	2160	2125	2100	2172	2112	17	645	100	1370	5	1	16816209	367	17.87	1.51	12	0.21	122.00	1439.00	4390	20240220	-50.34	2025	20241115	7.65	2855	-23.64	20250102	2135	2.11	20250211	4390	-50.34	20240220	2025	7.65	20241115	2.23	N	417180	100	16 억	178192	N	N	N	N
110	20250211	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	15	2	0.70	67871510	31543	38.68	2150	2180	2135	2795	1505	2150	2151.71	1.06	-4860	2220	2185	2160	2125	2100	2172	2112	17	645	100	1370	5	1	16816209	364	17.75	1.50	12	0.19	122.00	1439.00	4390	20240220	-50.68	2025	20241115	6.91	2855	-24.17	20250102	2135	1.41	20250211	4390	-50.68	20240220	2025	6.91	20241115	2.23	N	417180	100	16 억	178192	N	N	N	N
111	20250211	111217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	5	2	0.23	54830460	25493	31.26	2150	2180	2135	2795	1505	2150	2150.80	1.06	-4511	2220	2185	2160	2125	2100	2172	2112	17	645	100	1370	5	1	16816209	362	17.66	1.50	12	0.15	122.00	1439.00	4390	20240220	-50.91	2025	20241115	6.42	2855	-24.52	20250102	2135	0.94	20250211	4390	-50.91	20240220	2025	6.42	20241115	2.23	N	417180	100	16 억	178192	N	N	N	N
112	20250211	101215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-5	5	-0.23	47583025	22131	27.14	2150	2180	2135	2795	1505	2150	2150.06	1.06	-5480	2220	2185	2160	2125	2100	2172	2112	17	645	100	1370	5	1	16816209	361	17.58	1.49	12	0.13	122.00	1439.00	4390	20240220	-51.14	2025	20241115	5.93	2855	-24.87	20250102	2135	0.47	20250211	4390	-51.14	20240220	2025	5.93	20241115	2.23	N	417180	100	16 억	178192	N	N	N	N
113	20250211	091222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	0	3	0.00	8367615	3892	4.77	2150	2155	2145	2795	1505	2150	2149.95	1.06	-456	2220	2185	2160	2125	2100	2172	2112	17	645	100	1370	5	1	16816209	362	17.62	1.49	12	0.02	122.00	1439.00	4390	20240220	-51.03	2025	20241115	6.17	2855	-24.69	20250102	2135	0.70	20250210	4390	-51.03	20240220	2025	6.17	20241115	2.23	N	417180	100	16 억	178192	N	N	N	N
114	20250210	161209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-60	5	-2.71	175599420	81548	201.02	2195	2195	2135	2870	1550	2210	2153.33	1.18	-20256	2266	2237	2211	2182	2156	2225	2170	17	660	100	1410	5	1	16816209	362	17.62	1.49	12	0.48	122.00	1439.00	4390	20240220	-51.03	2025	20241115	6.17	2855	-24.69	20250102	2135	0.70	20250210	4390	-51.03	20240220	2025	6.17	20241115	2.19	N	417180	100	16 억	199078	N	N	N	N
115	20250210	151210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-60	5	-2.71	172372360	80047	197.32	2195	2195	2135	2870	1550	2210	2153.39	1.18	-19540	2266	2237	2211	2182	2156	2225	2170	17	660	100	1410	5	1	16816209	362	17.62	1.49	12	0.48	122.00	1439.00	4390	20240220	-51.03	2025	20241115	6.17	2855	-24.69	20250102	2135	0.70	20250210	4390	-51.03	20240220	2025	6.17	20241115	2.19	N	417180	100	16 억	199078	N	N	N	N
116	20250210	141208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-50	5	-2.26	148385310	68885	169.81	2195	2195	2135	2870	1550	2210	2154.10	1.18	-16375	2266	2237	2211	2182	2156	2225	2170	17	660	100	1410	5	1	16816209	363	17.70	1.50	12	0.41	122.00	1439.00	4390	20240220	-50.80	2025	20241115	6.67	2855	-24.34	20250102	2135	1.17	20250210	4390	-50.80	20240220	2025	6.67	20241115	2.19	N	417180	100	16 억	199078	N	N	N	N
117	20250210	131211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-70	5	-3.17	138525155	64311	158.53	2195	2195	2135	2870	1550	2210	2153.99	1.18	-15750	2266	2237	2211	2182	2156	2225	2170	17	660	100	1410	5	1	16816209	360	17.54	1.49	12	0.38	122.00	1439.00	4390	20240220	-51.25	2025	20241115	5.68	2855	-25.04	20250102	2135	0.23	20250210	4390	-51.25	20240220	2025	5.68	20241115	2.19	N	417180	100	16 억	199078	N	N	N	N
118	20250210	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-55	5	-2.49	95251820	44161	108.86	2195	2195	2140	2870	1550	2210	2156.92	1.18	-12630	2266	2237	2211	2182	2156	2225	2170	17	660	100	1410	5	1	16816209	362	17.66	1.50	12	0.26	122.00	1439.00	4390	20240220	-50.91	2025	20241115	6.42	2855	-24.52	20250102	2140	0.70	20250210	4390	-50.91	20240220	2025	6.42	20241115	2.19	N	417180	100	16 억	199078	N	N	N	N
119	20250210	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-50	5	-2.26	83705190	38812	95.67	2195	2195	2140	2870	1550	2210	2156.68	1.18	-11158	2266	2237	2211	2182	2156	2225	2170	17	660	100	1410	5	1	16816209	363	17.70	1.50	12	0.23	122.00	1439.00	4390	20240220	-50.80	2025	20241115	6.67	2855	-24.34	20250102	2140	0.93	20250210	4390	-50.80	20240220	2025	6.67	20241115	2.19	N	417180	100	16 억	199078	N	N	N	N
120	20250210	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-40	5	-1.81	63059635	29206	71.99	2195	2195	2140	2870	1550	2210	2159.13	1.18	-9488	2266	2237	2211	2182	2156	2225	2170	17	660	100	1410	5	1	16816209	365	17.79	1.51	12	0.17	122.00	1439.00	4390	20240220	-50.57	2025	20241115	7.16	2855	-23.99	20250102	2140	1.40	20250210	4390	-50.57	20240220	2025	7.16	20241115	2.19	N	417180	100	16 억	199078	N	N	N	N
121	20250210	091159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-35	5	-1.58	16720915	7696	18.97	2195	2195	2160	2870	1550	2210	2172.68	1.18	422	2266	2237	2211	2182	2156	2225	2170	17	660	100	1410	5	1	16816209	366	17.83	1.51	12	0.05	122.00	1439.00	4390	20240220	-50.46	2025	20241115	7.41	2855	-23.82	20250102	2160	0.69	20250210	4390	-50.46	20240220	2025	7.41	20241115	2.19	N	417180	100	16 억	199078	N	N	N	N
122	20250207	161147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-30	5	-1.34	88835090	40295	97.97	2240	2240	2185	2910	1570	2240	2204.61	1.29	-17182	2333	2286	2243	2196	2153	2265	2175	17	670	100	1430	5	1	16816209	372	18.11	1.54	12	0.24	122.00	1439.00	4390	20240220	-49.66	2025	20241115	9.14	2855	-22.59	20250102	2185	1.14	20250207	4390	-49.66	20240220	2025	9.14	20241115	2.23	N	417180	100	16 억	216260	N	N	N	N
123	20250207	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-35	5	-1.56	82695865	37509	91.19	2240	2240	2185	2910	1570	2240	2204.69	1.29	-16213	2333	2286	2243	2196	2153	2265	2175	17	670	100	1430	5	1	16816209	371	18.07	1.53	12	0.22	122.00	1439.00	4390	20240220	-49.77	2025	20241115	8.89	2855	-22.77	20250102	2185	0.92	20250207	4390	-49.77	20240220	2025	8.89	20241115	2.23	N	417180	100	16 억	216260	N	N	N	N
124	20250207	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-35	5	-1.56	65694755	29758	72.35	2240	2240	2190	2910	1570	2240	2207.63	1.29	-12147	2333	2286	2243	2196	2153	2265	2175	17	670	100	1430	5	1	16816209	371	18.07	1.53	12	0.18	122.00	1439.00	4390	20240220	-49.77	2025	20241115	8.89	2855	-22.77	20250102	2190	0.68	20250207	4390	-49.77	20240220	2025	8.89	20241115	2.23	N	417180	100	16 억	216260	N	N	N	N
125	20250207	131146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-25	5	-1.12	40924115	18491	44.96	2240	2240	2200	2910	1570	2240	2213.19	1.29	-8721	2333	2286	2243	2196	2153	2265	2175	17	670	100	1430	5	1	16816209	372	18.16	1.54	12	0.11	122.00	1439.00	4390	20240220	-49.54	2025	20241115	9.38	2855	-22.42	20250102	2200	0.68	20250207	4390	-49.54	20240220	2025	9.38	20241115	2.23	N	417180	100	16 억	216260	N	N	N	N
126	20250207	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-25	5	-1.12	38398615	17349	42.18	2240	2240	2200	2910	1570	2240	2213.30	1.29	-8624	2333	2286	2243	2196	2153	2265	2175	17	670	100	1430	5	1	16816209	372	18.16	1.54	12	0.10	122.00	1439.00	4390	20240220	-49.54	2025	20241115	9.38	2855	-22.42	20250102	2200	0.68	20250207	4390	-49.54	20240220	2025	9.38	20241115	2.23	N	417180	100	16 억	216260	N	N	N	N
127	20250207	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-20	5	-0.89	32221750	14557	35.39	2240	2240	2200	2910	1570	2240	2213.49	1.29	-6195	2333	2286	2243	2196	2153	2265	2175	17	670	100	1430	5	1	16816209	373	18.20	1.54	12	0.09	122.00	1439.00	4390	20240220	-49.43	2025	20241115	9.63	2855	-22.24	20250102	2200	0.91	20250207	4390	-49.43	20240220	2025	9.63	20241115	2.23	N	417180	100	16 억	216260	N	N	N	N
128	20250207	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-25	5	-1.12	21125660	9538	23.19	2240	2240	2200	2910	1570	2240	2214.89	1.29	-3007	2333	2286	2243	2196	2153	2265	2175	17	670	100	1430	5	1	16816209	372	18.16	1.54	12	0.06	122.00	1439.00	4390	20240220	-49.54	2025	20241115	9.38	2855	-22.42	20250102	2200	0.68	20250207	4390	-49.54	20240220	2025	9.38	20241115	2.23	N	417180	100	16 억	216260	N	N	N	N
129	20250207	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	-10	5	-0.45	3103025	1396	3.39	2240	2240	2205	2910	1570	2240	2222.80	1.29	-134	2333	2286	2243	2196	2153	2265	2175	17	670	100	1430	5	1	16816209	375	18.28	1.55	12	0.01	122.00	1439.00	4390	20240220	-49.20	2025	20241115	10.12	2855	-21.89	20250102	2200	1.36	20250206	4390	-49.20	20240220	2025	10.12	20241115	2.23	N	417180	100	16 억	216260	N	N	N	N
130	20250206	161116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-10	5	-0.44	87883405	39447	109.88	2260	2290	2200	2925	1575	2250	2227.89	1.34	-8828	2313	2281	2258	2226	2203	2270	2215	17	675	100	1440	5	1	16816209	377	18.36	1.56	12	0.23	122.00	1439.00	4830	20240124	-53.62	2025	20241115	10.62	2855	-21.54	20250102	2200	1.82	20250206	4390	-48.97	20240220	2025	10.62	20241115	2.20	N	417180	100	16 억	225074	N	N	N	N
131	20250206	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-15	5	-0.67	80604290	36191	100.81	2260	2290	2200	2925	1575	2250	2227.19	1.34	-7882	2313	2281	2258	2226	2203	2270	2215	17	675	100	1440	5	1	16816209	376	18.32	1.55	12	0.22	122.00	1439.00	4830	20240124	-53.73	2025	20241115	10.37	2855	-21.72	20250102	2200	1.59	20250206	4390	-49.09	20240220	2025	10.37	20241115	2.20	N	417180	100	16 억	225074	N	N	N	N
132	20250206	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-10	5	-0.44	31669645	14110	39.30	2260	2290	2225	2925	1575	2250	2244.48	1.34	-5068	2313	2281	2258	2226	2203	2270	2215	17	675	100	1440	5	1	16816209	377	18.36	1.56	12	0.08	122.00	1439.00	4830	20240124	-53.62	2025	20241115	10.62	2855	-21.54	20250102	2210	1.36	20250203	4390	-48.97	20240220	2025	10.62	20241115	2.20	N	417180	100	16 억	225074	N	N	N	N
133	20250206	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-10	5	-0.44	22881490	10174	28.34	2260	2290	2235	2925	1575	2250	2249.02	1.34	-3683	2313	2281	2258	2226	2203	2270	2215	17	675	100	1440	5	1	16816209	377	18.36	1.56	12	0.06	122.00	1439.00	4830	20240124	-53.62	2025	20241115	10.62	2855	-21.54	20250102	2210	1.36	20250203	4390	-48.97	20240220	2025	10.62	20241115	2.20	N	417180	100	16 억	225074	N	N	N	N
134	20250206	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	0	3	0.00	19989155	8883	24.74	2260	2290	2235	2925	1575	2250	2250.27	1.34	-3598	2313	2281	2258	2226	2203	2270	2215	17	675	100	1440	5	1	16816209	378	18.44	1.56	12	0.05	122.00	1439.00	4830	20240124	-53.42	2025	20241115	11.11	2855	-21.19	20250102	2210	1.81	20250203	4390	-48.75	20240220	2025	11.11	20241115	2.20	N	417180	100	16 억	225074	N	N	N	N
135	20250206	111111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-5	5	-0.22	14817415	6576	18.32	2260	2290	2235	2925	1575	2250	2253.26	1.34	-2553	2313	2281	2258	2226	2203	2270	2215	17	675	100	1440	5	1	16816209	378	18.40	1.56	12	0.04	122.00	1439.00	4830	20240124	-53.52	2025	20241115	10.86	2855	-21.37	20250102	2210	1.58	20250203	4390	-48.86	20240220	2025	10.86	20241115	2.20	N	417180	100	16 억	225074	N	N	N	N
136	20250206	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	0	3	0.00	12210780	5412	15.07	2260	2290	2245	2925	1575	2250	2256.24	1.34	-1846	2313	2281	2258	2226	2203	2270	2215	17	675	100	1440	5	1	16816209	378	18.44	1.56	12	0.03	122.00	1439.00	4830	20240124	-53.42	2025	20241115	11.11	2855	-21.19	20250102	2210	1.81	20250203	4390	-48.75	20240220	2025	11.11	20241115	2.20	N	417180	100	16 억	225074	N	N	N	N
137	20250206	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	25	2	1.11	1889600	832	2.32	2260	2290	2260	2925	1575	2250	2271.15	1.34	-299	2313	2281	2258	2226	2203	2270	2215	17	675	100	1440	5	1	16816209	383	18.65	1.58	12	0.00	122.00	1439.00	4830	20240124	-52.90	2025	20241115	12.35	2855	-20.32	20250102	2210	2.94	20250203	4390	-48.18	20240220	2025	12.35	20241115	2.20	N	417180	100	16 억	225074	N	N	N	N
138	20250205	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-40	5	-1.75	73679625	32678	128.58	2290	2290	2235	2975	1605	2290	2254.70	1.37	-4814	2320	2305	2285	2270	2250	2312	2277	17	685	100	1460	5	1	16816209	378	18.44	1.56	12	0.19	122.00	1439.00	4830	20240124	-53.42	2025	20241115	11.11	2855	-21.19	20250102	2210	1.81	20250203	4390	-48.75	20240220	2025	11.11	20241115	2.11	N	417180	100	16 억	229888	N	N	N	N
139	20250205	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-50	5	-2.18	67003120	29704	116.88	2290	2290	2235	2975	1605	2290	2255.69	1.37	-3439	2320	2305	2285	2270	2250	2312	2277	17	685	100	1460	5	1	16816209	377	18.36	1.56	12	0.18	122.00	1439.00	4830	20240124	-53.62	2025	20241115	10.62	2855	-21.54	20250102	2210	1.36	20250203	4390	-48.97	20240220	2025	10.62	20241115	2.11	N	417180	100	16 억	229888	N	N	N	N
140	20250205	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-40	5	-1.75	51239750	22685	89.26	2290	2290	2235	2975	1605	2290	2258.75	1.37	-463	2320	2305	2285	2270	2250	2312	2277	17	685	100	1460	5	1	16816209	378	18.44	1.56	12	0.13	122.00	1439.00	4830	20240124	-53.42	2025	20241115	11.11	2855	-21.19	20250102	2210	1.81	20250203	4390	-48.75	20240220	2025	11.11	20241115	2.11	N	417180	100	16 억	229888	N	N	N	N
141	20250205	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-40	5	-1.75	41503620	18342	72.17	2290	2290	2235	2975	1605	2290	2262.76	1.37	324	2320	2305	2285	2270	2250	2312	2277	17	685	100	1460	5	1	16816209	378	18.44	1.56	12	0.11	122.00	1439.00	4830	20240124	-53.42	2025	20241115	11.11	2855	-21.19	20250102	2210	1.81	20250203	4390	-48.75	20240220	2025	11.11	20241115	2.11	N	417180	100	16 억	229888	N	N	N	N
142	20250205	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	-35	5	-1.53	35609880	15725	61.88	2290	2290	2235	2975	1605	2290	2264.54	1.37	47	2320	2305	2285	2270	2250	2312	2277	17	685	100	1460	5	1	16816209	379	18.48	1.57	12	0.09	122.00	1439.00	4830	20240124	-53.31	2025	20241115	11.36	2855	-21.02	20250102	2210	2.04	20250203	4390	-48.63	20240220	2025	11.36	20241115	2.11	N	417180	100	16 억	229888	N	N	N	N
143	20250205	111105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-30	5	-1.31	34077210	15046	59.20	2290	2290	2235	2975	1605	2290	2264.87	1.37	86	2320	2305	2285	2270	2250	2312	2277	17	685	100	1460	5	1	16816209	380	18.52	1.57	12	0.09	122.00	1439.00	4830	20240124	-53.21	2025	20241115	11.60	2855	-20.84	20250102	2210	2.26	20250203	4390	-48.52	20240220	2025	11.60	20241115	2.11	N	417180	100	16 억	229888	N	N	N	N
144	20250205	101113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-50	5	-2.18	23039140	10145	39.92	2290	2290	2235	2975	1605	2290	2270.98	1.37	-277	2320	2305	2285	2270	2250	2312	2277	17	685	100	1460	5	1	16816209	377	18.36	1.56	12	0.06	122.00	1439.00	4830	20240124	-53.62	2025	20241115	10.62	2855	-21.54	20250102	2210	1.36	20250203	4390	-48.97	20240220	2025	10.62	20241115	2.11	N	417180	100	16 억	229888	N	N	N	N
145	20250205	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-5	5	-0.22	6101205	2665	10.49	2290	2290	2285	2975	1605	2290	2289.38	1.37	515	2320	2305	2285	2270	2250	2312	2277	17	685	100	1460	5	1	16816209	384	18.73	1.59	12	0.02	122.00	1439.00	4830	20240124	-52.69	2025	20241115	12.84	2855	-19.96	20250102	2210	3.39	20250203	4390	-47.95	20240220	2025	12.84	20241115	2.11	N	417180	100	16 억	229888	N	N	N	N
146	20250204	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	10	2	0.44	57964680	25414	63.53	2275	2300	2265	2960	1600	2280	2280.72	1.34	4203	2433	2356	2283	2206	2133	2320	2170	17	680	100	1450	5	1	16816209	385	18.77	1.59	12	0.15	122.00	1439.00	4830	20240124	-52.59	2025	20241115	13.09	2855	-19.79	20250102	2210	3.62	20250203	4390	-47.84	20240220	2025	13.09	20241115	2.14	N	417180	100	16 억	225685	N	N	N	N
147	20250204	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	0	3	0.00	42608300	18667	46.66	2275	2300	2265	2960	1600	2280	2282.55	1.34	2713	2433	2356	2283	2206	2133	2320	2170	17	680	100	1450	5	1	16816209	383	18.69	1.58	12	0.11	122.00	1439.00	4830	20240124	-52.80	2025	20241115	12.59	2855	-20.14	20250102	2210	3.17	20250203	4390	-48.06	20240220	2025	12.59	20241115	2.14	N	417180	100	16 억	225685	N	N	N	N
148	20250204	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-5	5	-0.22	40004665	17523	43.80	2275	2300	2265	2960	1600	2280	2282.98	1.34	3282	2433	2356	2283	2206	2133	2320	2170	17	680	100	1450	5	1	16816209	383	18.65	1.58	12	0.10	122.00	1439.00	4830	20240124	-52.90	2025	20241115	12.35	2855	-20.32	20250102	2210	2.94	20250203	4390	-48.18	20240220	2025	12.35	20241115	2.14	N	417180	100	16 억	225685	N	N	N	N
149	20250204	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	15	2	0.66	32469610	14215	35.53	2275	2300	2265	2960	1600	2280	2284.18	1.34	3129	2433	2356	2283	2206	2133	2320	2170	17	680	100	1450	5	1	16816209	386	18.81	1.59	12	0.08	122.00	1439.00	4830	20240124	-52.48	2025	20241115	13.33	2855	-19.61	20250102	2210	3.85	20250203	4390	-47.72	20240220	2025	13.33	20241115	2.14	N	417180	100	16 억	225685	N	N	N	N
150	20250204	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	10	2	0.44	29616835	12971	32.42	2275	2300	2265	2960	1600	2280	2283.31	1.34	2958	2433	2356	2283	2206	2133	2320	2170	17	680	100	1450	5	1	16816209	385	18.77	1.59	12	0.08	122.00	1439.00	4830	20240124	-52.59	2025	20241115	13.09	2855	-19.79	20250102	2210	3.62	20250203	4390	-47.84	20240220	2025	13.09	20241115	2.14	N	417180	100	16 억	225685	N	N	N	N
151	20250204	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	10	2	0.44	21146420	9265	23.16	2275	2300	2265	2960	1600	2280	2282.40	1.34	2850	2433	2356	2283	2206	2133	2320	2170	17	680	100	1450	5	1	16816209	385	18.77	1.59	12	0.06	122.00	1439.00	4830	20240124	-52.59	2025	20241115	13.09	2855	-19.79	20250102	2210	3.62	20250203	4390	-47.84	20240220	2025	13.09	20241115	2.14	N	417180	100	16 억	225685	N	N	N	N
152	20250204	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	10	2	0.44	10044290	4407	11.02	2275	2290	2265	2960	1600	2280	2279.17	1.34	183	2433	2356	2283	2206	2133	2320	2170	17	680	100	1450	5	1	16816209	385	18.77	1.59	12	0.03	122.00	1439.00	4830	20240124	-52.59	2025	20241115	13.09	2855	-19.79	20250102	2210	3.62	20250203	4390	-47.84	20240220	2025	13.09	20241115	2.14	N	417180	100	16 억	225685	N	N	N	N
153	20250204	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-5	5	-0.22	2125025	933	2.33	2275	2280	2275	2960	1600	2280	2277.63	1.34	-240	2433	2356	2283	2206	2133	2320	2170	17	680	100	1450	5	1	16816209	383	18.65	1.58	12	0.01	122.00	1439.00	4830	20240124	-52.90	2025	20241115	12.35	2855	-20.32	20250102	2210	2.94	20250203	4390	-48.18	20240220	2025	12.35	20241115	2.14	N	417180	100	16 억	225685	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History