KissMeData/089150/price/prices-20250201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-70	5	-2.98	75915405	33144	151.71	2335	2350	2270	3055	1645	2350	2290.47	0.97	-1885	2406	2377	2356	2327	2306	2367	2317	86	705	500	1500	5	1	17150000	391	34.03	1.15	12	0.19	67.00	1989.00	3115	20240221	-26.81	1815	20240805	25.62	2630	-13.31	20250107	2210	3.17	20250203	3095	-26.33	20241128	1815	25.62	20240805	1.10	N	089150	500	85 억	167185	N	N	N	N
3	20250228	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-55	5	-2.34	64108430	27983	128.09	2335	2350	2270	3055	1645	2350	2290.98	0.97	-638	2406	2377	2356	2327	2306	2367	2317	86	705	500	1500	5	1	17150000	394	34.25	1.15	12	0.16	67.00	1989.00	3115	20240221	-26.32	1815	20240805	26.45	2630	-12.74	20250107	2210	3.85	20250203	3095	-25.85	20241128	1815	26.45	20240805	1.10	N	089150	500	85 억	167185	N	N	N	N
4	20250228	140749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-50	5	-2.13	51450015	22439	102.71	2335	2350	2270	3055	1645	2350	2292.88	0.97	-600	2406	2377	2356	2327	2306	2367	2317	86	705	500	1500	5	1	17150000	394	34.33	1.16	12	0.13	67.00	1989.00	3115	20240221	-26.16	1815	20240805	26.72	2630	-12.55	20250107	2210	4.07	20250203	3095	-25.69	20241128	1815	26.72	20240805	1.10	N	089150	500	85 억	167185	N	N	N	N
5	20250228	130745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-80	5	-3.40	46454615	20263	92.75	2335	2350	2270	3055	1645	2350	2292.58	0.97	-73	2406	2377	2356	2327	2306	2367	2317	86	705	500	1500	5	1	17150000	389	33.88	1.14	12	0.12	67.00	1989.00	3115	20240221	-27.13	1815	20240805	25.07	2630	-13.69	20250107	2210	2.71	20250203	3095	-26.66	20241128	1815	25.07	20240805	1.10	N	089150	500	85 억	167185	N	N	N	N
6	20250228	120742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-70	5	-2.98	33015945	14357	65.72	2335	2350	2270	3055	1645	2350	2299.64	0.97	236	2406	2377	2356	2327	2306	2367	2317	86	705	500	1500	5	1	17150000	391	34.03	1.15	12	0.08	67.00	1989.00	3115	20240221	-26.81	1815	20240805	25.62	2630	-13.31	20250107	2210	3.17	20250203	3095	-26.33	20241128	1815	25.62	20240805	1.10	N	089150	500	85 억	167185	N	N	N	N
7	20250228	110743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-60	5	-2.55	31091935	13514	61.86	2335	2350	2275	3055	1645	2350	2300.72	0.97	724	2406	2377	2356	2327	2306	2367	2317	86	705	500	1500	5	1	17150000	393	34.18	1.15	12	0.08	67.00	1989.00	3115	20240221	-26.48	1815	20240805	26.17	2630	-12.93	20250107	2210	3.62	20250203	3095	-26.01	20241128	1815	26.17	20240805	1.10	N	089150	500	85 억	167185	N	N	N	N
8	20250228	100741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	-25	5	-1.06	7937340	3418	15.65	2335	2350	2305	3055	1645	2350	2322.22	0.97	-539	2406	2377	2356	2327	2306	2367	2317	86	705	500	1500	5	1	17150000	399	34.70	1.17	12	0.02	67.00	1989.00	3115	20240221	-25.36	1815	20240805	28.10	2630	-11.60	20250107	2210	5.20	20250203	3095	-24.88	20241128	1815	28.10	20240805	1.10	N	089150	500	85 억	167185	N	N	N	N
9	20250228	090744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	0	3	0.00	1956480	839	3.84	2335	2350	2325	3055	1645	2350	2331.92	0.97	-237	2406	2377	2356	2327	2306	2367	2317	86	705	500	1500	5	1	17150000	403	35.07	1.18	12	0.00	67.00	1989.00	3115	20240221	-24.56	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3095	-24.07	20241128	1815	29.48	20240805	1.10	N	089150	500	85 억	167185	N	N	N	N
10	20250227	160737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	51270790	21846	112.61	2355	2385	2335	3080	1660	2370	2346.92	0.98	-1497	2393	2381	2358	2346	2323	2387	2352	86	710	500	1510	5	1	17150000	403	35.07	1.18	12	0.13	67.00	1989.00	3130	20240216	-24.92	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3095	-24.07	20241128	1815	29.48	20240805	1.14	N	089150	500	85 억	168683	N	N	N	N
11	20250227	150736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-30	5	-1.27	47806745	20365	104.97	2355	2385	2335	3080	1660	2370	2347.50	0.98	-836	2393	2381	2358	2346	2323	2387	2352	86	710	500	1510	5	1	17150000	401	34.93	1.18	12	0.12	67.00	1989.00	3130	20240216	-25.24	1815	20240805	28.93	2630	-11.03	20250107	2210	5.88	20250203	3095	-24.39	20241128	1815	28.93	20240805	1.14	N	089150	500	85 억	168683	N	N	N	N
12	20250227	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-25	5	-1.05	31061615	13199	68.04	2355	2385	2340	3080	1660	2370	2353.33	0.98	-774	2393	2381	2358	2346	2323	2387	2352	86	710	500	1510	5	1	17150000	402	35.00	1.18	12	0.08	67.00	1989.00	3130	20240216	-25.08	1815	20240805	29.20	2630	-10.84	20250107	2210	6.11	20250203	3095	-24.23	20241128	1815	29.20	20240805	1.14	N	089150	500	85 억	168683	N	N	N	N
13	20250227	130736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	19470210	8251	42.53	2355	2385	2345	3080	1660	2370	2359.74	0.98	-777	2393	2381	2358	2346	2323	2387	2352	86	710	500	1510	5	1	17150000	403	35.07	1.18	12	0.05	67.00	1989.00	3130	20240216	-24.92	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3095	-24.07	20241128	1815	29.48	20240805	1.14	N	089150	500	85 억	168683	N	N	N	N
14	20250227	120734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-25	5	-1.05	19149770	8115	41.83	2355	2385	2345	3080	1660	2370	2359.80	0.98	-721	2393	2381	2358	2346	2323	2387	2352	86	710	500	1510	5	1	17150000	402	35.00	1.18	12	0.05	67.00	1989.00	3130	20240216	-25.08	1815	20240805	29.20	2630	-10.84	20250107	2210	6.11	20250203	3095	-24.23	20241128	1815	29.20	20240805	1.14	N	089150	500	85 억	168683	N	N	N	N
15	20250227	110740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-25	5	-1.05	17699250	7497	38.64	2355	2385	2345	3080	1660	2370	2360.84	0.98	-654	2393	2381	2358	2346	2323	2387	2352	86	710	500	1510	5	1	17150000	402	35.00	1.18	12	0.04	67.00	1989.00	3130	20240216	-25.08	1815	20240805	29.20	2630	-10.84	20250107	2210	6.11	20250203	3095	-24.23	20241128	1815	29.20	20240805	1.14	N	089150	500	85 억	168683	N	N	N	N
16	20250227	100800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	4901900	2069	10.66	2355	2385	2350	3080	1660	2370	2369.21	0.98	-944	2393	2381	2358	2346	2323	2387	2352	86	710	500	1510	5	1	17150000	406	35.30	1.19	12	0.01	67.00	1989.00	3130	20240216	-24.44	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3095	-23.59	20241128	1815	30.30	20240805	1.14	N	089150	500	85 억	168683	N	N	N	N
17	20250227	090803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	110830	47	0.24	2355	2370	2355	3080	1660	2370	2358.09	0.98	3	2393	2381	2358	2346	2323	2387	2352	86	710	500	1510	5	1	17150000	406	35.37	1.19	12	0.00	67.00	1989.00	3130	20240216	-24.28	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3095	-23.42	20241128	1815	30.58	20240805	1.14	N	089150	500	85 억	168683	N	N	N	N
18	20250226	160736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	25	2	1.07	45399135	19342	47.04	2335	2370	2335	3045	1645	2345	2347.18	0.99	-250	2445	2395	2365	2315	2285	2380	2300	86	700	500	1500	5	1	17150000	406	35.37	1.19	12	0.11	67.00	1989.00	3160	20240215	-25.00	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3095	-23.42	20241128	1815	30.58	20240805	1.14	N	089150	500	85 억	168933	N	N	N	N
19	20250226	150739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	5	2	0.21	42950715	18308	44.53	2335	2370	2335	3045	1645	2345	2346.01	0.99	234	2445	2395	2365	2315	2285	2380	2300	86	700	500	1500	5	1	17150000	403	35.07	1.18	12	0.11	67.00	1989.00	3160	20240215	-25.63	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3095	-24.07	20241128	1815	29.48	20240805	1.14	N	089150	500	85 억	168933	N	N	N	N
20	20250226	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	5	2	0.21	39268240	16745	40.73	2335	2370	2335	3045	1645	2345	2345.07	0.99	110	2445	2395	2365	2315	2285	2380	2300	86	700	500	1500	5	1	17150000	403	35.07	1.18	12	0.10	67.00	1989.00	3160	20240215	-25.63	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3095	-24.07	20241128	1815	29.48	20240805	1.14	N	089150	500	85 억	168933	N	N	N	N
21	20250226	130736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	20	2	0.85	37324775	15918	38.72	2335	2370	2335	3045	1645	2345	2344.82	0.99	111	2445	2395	2365	2315	2285	2380	2300	86	700	500	1500	5	1	17150000	406	35.30	1.19	12	0.09	67.00	1989.00	3160	20240215	-25.16	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3095	-23.59	20241128	1815	30.30	20240805	1.14	N	089150	500	85 억	168933	N	N	N	N
22	20250226	120737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	15	2	0.64	36580460	15602	37.95	2335	2370	2335	3045	1645	2345	2344.60	0.99	399	2445	2395	2365	2315	2285	2380	2300	86	700	500	1500	5	1	17150000	405	35.22	1.19	12	0.09	67.00	1989.00	3160	20240215	-25.32	1815	20240805	30.03	2630	-10.27	20250107	2210	6.79	20250203	3095	-23.75	20241128	1815	30.03	20240805	1.14	N	089150	500	85 억	168933	N	N	N	N
23	20250226	110736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	15	2	0.64	30023375	12813	31.16	2335	2370	2335	3045	1645	2345	2343.20	0.99	219	2445	2395	2365	2315	2285	2380	2300	86	700	500	1500	5	1	17150000	405	35.22	1.19	12	0.07	67.00	1989.00	3160	20240215	-25.32	1815	20240805	30.03	2630	-10.27	20250107	2210	6.79	20250203	3095	-23.75	20241128	1815	30.03	20240805	1.14	N	089150	500	85 억	168933	N	N	N	N
24	20250226	100734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	15	2	0.64	29773225	12707	30.91	2335	2370	2335	3045	1645	2345	2343.06	0.99	218	2445	2395	2365	2315	2285	2380	2300	86	700	500	1500	5	1	17150000	405	35.22	1.19	12	0.07	67.00	1989.00	3160	20240215	-25.32	1815	20240805	30.03	2630	-10.27	20250107	2210	6.79	20250203	3095	-23.75	20241128	1815	30.03	20240805	1.14	N	089150	500	85 억	168933	N	N	N	N
25	20250226	090741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	25	2	1.07	26101450	11148	27.11	2335	2370	2335	3045	1645	2345	2341.36	0.99	285	2445	2395	2365	2315	2285	2380	2300	86	700	500	1500	5	1	17150000	406	35.37	1.19	12	0.07	67.00	1989.00	3160	20240215	-25.00	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3095	-23.42	20241128	1815	30.58	20240805	1.14	N	089150	500	85 억	168933	N	N	N	N
26	20250225	160731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-70	5	-2.90	94599760	40226	343.61	2400	2415	2335	3135	1695	2415	2351.76	0.98	1349	2448	2431	2403	2386	2358	2417	2372	86	720	500	1540	5	1	17150000	402	35.00	1.18	12	0.23	67.00	1989.00	3235	20240214	-27.51	1815	20240805	29.20	2630	-10.84	20250107	2210	6.11	20250203	3095	-24.23	20241128	1815	29.20	20240805	1.15	N	089150	500	85 억	167584	N	N	N	N
27	20250225	150732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-60	5	-2.48	89676125	38128	325.69	2400	2415	2335	3135	1695	2415	2351.98	0.98	2056	2448	2431	2403	2386	2358	2417	2372	86	720	500	1540	5	1	17150000	404	35.15	1.18	12	0.22	67.00	1989.00	3235	20240214	-27.20	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3095	-23.91	20241128	1815	29.75	20240805	1.15	N	089150	500	85 억	167584	N	N	N	N
28	20250225	140730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-45	5	-1.86	75664490	32172	274.81	2400	2415	2335	3135	1695	2415	2351.87	0.98	1402	2448	2431	2403	2386	2358	2417	2372	86	720	500	1540	5	1	17150000	406	35.37	1.19	12	0.19	67.00	1989.00	3235	20240214	-26.74	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3095	-23.42	20241128	1815	30.58	20240805	1.15	N	089150	500	85 억	167584	N	N	N	N
29	20250225	130734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-40	5	-1.66	73840730	31404	268.25	2400	2415	2335	3135	1695	2415	2351.32	0.98	1770	2448	2431	2403	2386	2358	2417	2372	86	720	500	1540	5	1	17150000	407	35.45	1.19	12	0.18	67.00	1989.00	3235	20240214	-26.58	1815	20240805	30.85	2630	-9.70	20250107	2210	7.47	20250203	3095	-23.26	20241128	1815	30.85	20240805	1.15	N	089150	500	85 억	167584	N	N	N	N
30	20250225	120729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-40	5	-1.66	66112780	28138	240.35	2400	2415	2335	3135	1695	2415	2349.59	0.98	2109	2448	2431	2403	2386	2358	2417	2372	86	720	500	1540	5	1	17150000	407	35.45	1.19	12	0.16	67.00	1989.00	3235	20240214	-26.58	1815	20240805	30.85	2630	-9.70	20250107	2210	7.47	20250203	3095	-23.26	20241128	1815	30.85	20240805	1.15	N	089150	500	85 억	167584	N	N	N	N
31	20250225	110731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-35	5	-1.45	64034535	27260	232.85	2400	2415	2335	3135	1695	2415	2349.03	0.98	1918	2448	2431	2403	2386	2358	2417	2372	86	720	500	1540	5	1	17150000	408	35.52	1.20	12	0.16	67.00	1989.00	3235	20240214	-26.43	1815	20240805	31.13	2630	-9.51	20250107	2210	7.69	20250203	3095	-23.10	20241128	1815	31.13	20240805	1.15	N	089150	500	85 억	167584	N	N	N	N
32	20250225	100729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-60	5	-2.48	57778350	24613	210.24	2400	2415	2335	3135	1695	2415	2347.47	0.98	2427	2448	2431	2403	2386	2358	2417	2372	86	720	500	1540	5	1	17150000	404	35.15	1.18	12	0.14	67.00	1989.00	3235	20240214	-27.20	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3095	-23.91	20241128	1815	29.75	20240805	1.15	N	089150	500	85 억	167584	N	N	N	N
33	20250225	090735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-15	5	-0.62	31200	13	0.11	2400	2400	2400	3135	1695	2415	2400.00	0.98	-9	2448	2431	2403	2386	2358	2417	2372	86	720	500	1540	5	1	17150000	412	35.82	1.21	12	0.00	67.00	1989.00	3235	20240214	-25.81	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3095	-22.46	20241128	1815	32.23	20240805	1.15	N	089150	500	85 억	167584	N	N	N	N
34	20250224	160726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-5	5	-0.21	27932115	11696	32.69	2420	2420	2375	3145	1695	2420	2388.17	0.98	-1086	2490	2455	2415	2380	2340	2457	2382	86	725	500	1540	5	1	17150000	414	36.04	1.21	12	0.07	67.00	1989.00	3235	20240214	-25.35	1815	20240805	33.06	2630	-8.17	20250107	2210	9.28	20250203	3095	-21.97	20241128	1815	33.06	20240805	1.16	N	089150	500	85 억	168670	N	N	N	N
35	20250224	150725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-15	5	-0.62	23394455	9811	27.42	2420	2420	2375	3145	1695	2420	2384.51	0.98	-960	2490	2455	2415	2380	2340	2457	2382	86	725	500	1540	5	1	17150000	412	35.90	1.21	12	0.06	67.00	1989.00	3235	20240214	-25.66	1815	20240805	32.51	2630	-8.56	20250107	2210	8.82	20250203	3095	-22.29	20241128	1815	32.51	20240805	1.16	N	089150	500	85 억	168670	N	N	N	N
36	20250224	140724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-30	5	-1.24	20128870	8448	23.61	2420	2420	2375	3145	1695	2420	2382.68	0.98	-717	2490	2455	2415	2380	2340	2457	2382	86	725	500	1540	5	1	17150000	410	35.67	1.20	12	0.05	67.00	1989.00	3235	20240214	-26.12	1815	20240805	31.68	2630	-9.13	20250107	2210	8.14	20250203	3095	-22.78	20241128	1815	31.68	20240805	1.16	N	089150	500	85 억	168670	N	N	N	N
37	20250224	130726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-20	5	-0.83	17879930	7506	20.98	2420	2420	2375	3145	1695	2420	2382.08	0.98	-436	2490	2455	2415	2380	2340	2457	2382	86	725	500	1540	5	1	17150000	412	35.82	1.21	12	0.04	67.00	1989.00	3235	20240214	-25.81	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3095	-22.46	20241128	1815	32.23	20240805	1.16	N	089150	500	85 억	168670	N	N	N	N
38	20250224	120723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-20	5	-0.83	17152130	7201	20.12	2420	2420	2375	3145	1695	2420	2381.91	0.98	-654	2490	2455	2415	2380	2340	2457	2382	86	725	500	1540	5	1	17150000	412	35.82	1.21	12	0.04	67.00	1989.00	3235	20240214	-25.81	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3095	-22.46	20241128	1815	32.23	20240805	1.16	N	089150	500	85 억	168670	N	N	N	N
39	20250224	110721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-30	5	-1.24	10926460	4586	12.82	2420	2420	2375	3145	1695	2420	2382.57	0.98	-699	2490	2455	2415	2380	2340	2457	2382	86	725	500	1540	5	1	17150000	410	35.67	1.20	12	0.03	67.00	1989.00	3235	20240214	-26.12	1815	20240805	31.68	2630	-9.13	20250107	2210	8.14	20250203	3095	-22.78	20241128	1815	31.68	20240805	1.16	N	089150	500	85 억	168670	N	N	N	N
40	20250224	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-25	5	-1.03	9422440	3956	11.06	2420	2420	2375	3145	1695	2420	2381.81	0.98	-689	2490	2455	2415	2380	2340	2457	2382	86	725	500	1540	5	1	17150000	411	35.75	1.20	12	0.02	67.00	1989.00	3235	20240214	-25.97	1815	20240805	31.96	2630	-8.94	20250107	2210	8.37	20250203	3095	-22.62	20241128	1815	31.96	20240805	1.16	N	089150	500	85 억	168670	N	N	N	N
41	20250224	090727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-25	5	-1.03	129960	54	0.15	2420	2420	2395	3145	1695	2420	2406.67	0.98	-52	2490	2455	2415	2380	2340	2457	2382	86	725	500	1540	5	1	17150000	411	35.75	1.20	12	0.00	67.00	1989.00	3235	20240214	-25.97	1815	20240805	31.96	2630	-8.94	20250107	2210	8.37	20250203	3095	-22.62	20241128	1815	31.96	20240805	1.16	N	089150	500	85 억	168670	N	N	N	N
42	20250221	160720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	0	3	0.00	85904190	35782	181.69	2420	2450	2375	3145	1695	2420	2400.76	0.99	-1417	2476	2447	2421	2392	2366	2462	2407	86	725	500	1540	5	1	17150000	415	36.12	1.22	12	0.21	67.00	1989.00	3270	20240208	-25.99	1815	20240805	33.33	2630	-7.98	20250107	2210	9.50	20250203	3115	-22.31	20240221	1815	33.33	20240805	1.15	N	089150	500	85 억	170087	N	N	N	N
43	20250221	150723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-5	5	-0.21	61564685	25611	130.04	2420	2450	2375	3145	1695	2420	2403.84	0.99	-1416	2476	2447	2421	2392	2366	2462	2407	86	725	500	1540	5	1	17150000	414	36.04	1.21	12	0.15	67.00	1989.00	3270	20240208	-26.15	1815	20240805	33.06	2630	-8.17	20250107	2210	9.28	20250203	3115	-22.47	20240221	1815	33.06	20240805	1.15	N	089150	500	85 억	170087	N	N	N	N
44	20250221	140722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-40	5	-1.65	38771205	16088	81.69	2420	2450	2375	3145	1695	2420	2409.95	0.99	-1158	2476	2447	2421	2392	2366	2462	2407	86	725	500	1540	5	1	17150000	408	35.52	1.20	12	0.09	67.00	1989.00	3270	20240208	-27.22	1815	20240805	31.13	2630	-9.51	20250107	2210	7.69	20250203	3115	-23.60	20240221	1815	31.13	20240805	1.15	N	089150	500	85 억	170087	N	N	N	N
45	20250221	130721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-30	5	-1.24	36283365	15047	76.40	2420	2450	2375	3145	1695	2420	2411.34	0.99	-1099	2476	2447	2421	2392	2366	2462	2407	86	725	500	1540	5	1	17150000	410	35.67	1.20	12	0.09	67.00	1989.00	3270	20240208	-26.91	1815	20240805	31.68	2630	-9.13	20250107	2210	8.14	20250203	3115	-23.27	20240221	1815	31.68	20240805	1.15	N	089150	500	85 억	170087	N	N	N	N
46	20250221	120722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-25	5	-1.03	31778070	13154	66.79	2420	2450	2380	3145	1695	2420	2415.85	0.99	-1097	2476	2447	2421	2392	2366	2462	2407	86	725	500	1540	5	1	17150000	411	35.75	1.20	12	0.08	67.00	1989.00	3270	20240208	-26.76	1815	20240805	31.96	2630	-8.94	20250107	2210	8.37	20250203	3115	-23.11	20240221	1815	31.96	20240805	1.15	N	089150	500	85 억	170087	N	N	N	N
47	20250221	110719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-20	5	-0.83	31219035	12920	65.60	2420	2450	2380	3145	1695	2420	2416.33	0.99	-1136	2476	2447	2421	2392	2366	2462	2407	86	725	500	1540	5	1	17150000	412	35.82	1.21	12	0.08	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3115	-22.95	20240221	1815	32.23	20240805	1.15	N	089150	500	85 억	170087	N	N	N	N
48	20250221	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	5	2	0.21	20373085	8387	42.59	2420	2450	2405	3145	1695	2420	2429.13	0.99	-1445	2476	2447	2421	2392	2366	2462	2407	86	725	500	1540	5	1	17150000	416	36.19	1.22	12	0.05	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2210	9.73	20250203	3115	-22.15	20240221	1815	33.61	20240805	1.15	N	089150	500	85 억	170087	N	N	N	N
49	20250221	090722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	25	2	1.03	2904990	1199	6.09	2420	2445	2420	3145	1695	2420	2422.84	0.99	-65	2476	2447	2421	2392	2366	2462	2407	86	725	500	1540	5	1	17150000	419	36.49	1.23	12	0.01	67.00	1989.00	3270	20240208	-25.23	1815	20240805	34.71	2630	-7.03	20250107	2210	10.63	20250203	3115	-21.51	20240221	1815	34.71	20240805	1.15	N	089150	500	85 억	170087	N	N	N	N
50	20250220	160717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-10	5	-0.41	45291455	18688	86.64	2410	2450	2395	3155	1705	2430	2423.56	1.01	-3236	2493	2461	2433	2401	2373	2447	2387	86	725	500	1550	5	1	17150000	415	36.12	1.22	12	0.11	67.00	1989.00	3270	20240208	-25.99	1815	20240805	33.33	2630	-7.98	20250107	2210	9.50	20250203	3115	-22.31	20240221	1815	33.33	20240805	1.18	N	089150	500	85 억	173323	N	N	N	N
51	20250220	150719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-25	5	-1.03	37888565	15615	72.40	2410	2450	2400	3155	1705	2430	2426.42	1.01	-2429	2493	2461	2433	2401	2373	2447	2387	86	725	500	1550	5	1	17150000	412	35.90	1.21	12	0.09	67.00	1989.00	3270	20240208	-26.45	1815	20240805	32.51	2630	-8.56	20250107	2210	8.82	20250203	3115	-22.79	20240221	1815	32.51	20240805	1.18	N	089150	500	85 억	173323	N	N	N	N
52	20250220	140719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-15	5	-0.62	32553735	13395	62.10	2410	2450	2400	3155	1705	2430	2430.29	1.01	-2652	2493	2461	2433	2401	2373	2447	2387	86	725	500	1550	5	1	17150000	414	36.04	1.21	12	0.08	67.00	1989.00	3270	20240208	-26.15	1815	20240805	33.06	2630	-8.17	20250107	2210	9.28	20250203	3115	-22.47	20240221	1815	33.06	20240805	1.18	N	089150	500	85 억	173323	N	N	N	N
53	20250220	130717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	5	2	0.21	26589825	10920	50.63	2410	2450	2410	3155	1705	2430	2434.97	1.01	-2951	2493	2461	2433	2401	2373	2447	2387	86	725	500	1550	5	1	17150000	418	36.34	1.22	12	0.06	67.00	1989.00	3270	20240208	-25.54	1815	20240805	34.16	2630	-7.41	20250107	2210	10.18	20250203	3115	-21.83	20240221	1815	34.16	20240805	1.18	N	089150	500	85 억	173323	N	N	N	N
54	20250220	120718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	0	3	0.00	20954320	8602	39.88	2410	2450	2410	3155	1705	2430	2435.98	1.01	-2685	2493	2461	2433	2401	2373	2447	2387	86	725	500	1550	5	1	17150000	417	36.27	1.22	12	0.05	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	2630	-7.60	20250107	2210	9.95	20250203	3115	-21.99	20240221	1815	33.88	20240805	1.18	N	089150	500	85 억	173323	N	N	N	N
55	20250220	110718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	10	2	0.41	9034830	3720	17.25	2410	2440	2410	3155	1705	2430	2428.72	1.01	-1066	2493	2461	2433	2401	2373	2447	2387	86	725	500	1550	5	1	17150000	418	36.42	1.23	12	0.02	67.00	1989.00	3270	20240208	-25.38	1815	20240805	34.44	2630	-7.22	20250107	2210	10.41	20250203	3115	-21.67	20240221	1815	34.44	20240805	1.18	N	089150	500	85 억	173323	N	N	N	N
56	20250220	100717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-20	5	-0.82	4264175	1760	8.16	2410	2440	2410	3155	1705	2430	2422.83	1.01	-979	2493	2461	2433	2401	2373	2447	2387	86	725	500	1550	5	1	17150000	413	35.97	1.21	12	0.01	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2210	9.05	20250203	3115	-22.63	20240221	1815	32.78	20240805	1.18	N	089150	500	85 억	173323	N	N	N	N
57	20250220	090721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	0	3	0.00	295160	122	0.57	2410	2430	2410	3155	1705	2430	2419.34	1.01	0	2493	2461	2433	2401	2373	2447	2387	86	725	500	1550	5	1	17150000	417	36.27	1.22	12	0.00	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	2630	-7.60	20250107	2210	9.95	20250203	3115	-21.99	20240221	1815	33.88	20240805	1.18	N	089150	500	85 억	173323	N	N	N	N
58	20250219	160716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-15	5	-0.61	51878130	21360	75.22	2445	2465	2405	3175	1715	2445	2428.75	1.02	-883	2485	2465	2430	2410	2375	2475	2420	86	730	500	1560	5	1	17150000	417	36.27	1.22	12	0.12	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	2630	-7.60	20250107	2210	9.95	20250203	3115	-21.99	20240221	1815	33.88	20240805	1.33	N	089150	500	85 억	174188	N	N	N	N
59	20250219	150717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-15	5	-0.61	49698420	20463	72.06	2445	2465	2405	3175	1715	2445	2428.70	1.02	-485	2485	2465	2430	2410	2375	2475	2420	86	730	500	1560	5	1	17150000	417	36.27	1.22	12	0.12	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	2630	-7.60	20250107	2210	9.95	20250203	3115	-21.99	20240221	1815	33.88	20240805	1.33	N	089150	500	85 억	174188	N	N	N	N
60	20250219	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-20	5	-0.82	47215320	19439	68.45	2445	2465	2405	3175	1715	2445	2428.90	1.02	-485	2485	2465	2430	2410	2375	2475	2420	86	730	500	1560	5	1	17150000	416	36.19	1.22	12	0.11	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2210	9.73	20250203	3115	-22.15	20240221	1815	33.61	20240805	1.33	N	089150	500	85 억	174188	N	N	N	N
61	20250219	130715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-10	5	-0.41	21384110	8814	31.04	2445	2455	2415	3175	1715	2445	2426.15	1.02	-580	2485	2465	2430	2410	2375	2475	2420	86	730	500	1560	5	1	17150000	418	36.34	1.22	12	0.05	67.00	1989.00	3270	20240208	-25.54	1815	20240805	34.16	2630	-7.41	20250107	2210	10.18	20250203	3115	-21.83	20240221	1815	34.16	20240805	1.33	N	089150	500	85 억	174188	N	N	N	N
62	20250219	120715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-25	5	-1.02	20757525	8557	30.13	2445	2455	2415	3175	1715	2445	2425.79	1.02	-580	2485	2465	2430	2410	2375	2475	2420	86	730	500	1560	5	1	17150000	415	36.12	1.22	12	0.05	67.00	1989.00	3270	20240208	-25.99	1815	20240805	33.33	2630	-7.98	20250107	2210	9.50	20250203	3115	-22.31	20240221	1815	33.33	20240805	1.33	N	089150	500	85 억	174188	N	N	N	N
63	20250219	110715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-5	5	-0.20	20194015	8326	29.32	2445	2455	2415	3175	1715	2445	2425.42	1.02	-390	2485	2465	2430	2410	2375	2475	2420	86	730	500	1560	5	1	17150000	418	36.42	1.23	12	0.05	67.00	1989.00	3270	20240208	-25.38	1815	20240805	34.44	2630	-7.22	20250107	2210	10.41	20250203	3115	-21.67	20240221	1815	34.44	20240805	1.33	N	089150	500	85 억	174188	N	N	N	N
64	20250219	100715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-15	5	-0.61	7090820	2914	10.26	2445	2455	2420	3175	1715	2445	2433.36	1.02	-660	2485	2465	2430	2410	2375	2475	2420	86	730	500	1560	5	1	17150000	417	36.27	1.22	12	0.02	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	2630	-7.60	20250107	2210	9.95	20250203	3115	-21.99	20240221	1815	33.88	20240805	1.33	N	089150	500	85 억	174188	N	N	N	N
65	20250219	090716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	0	3	0.00	158500	65	0.23	2445	2445	2425	3175	1715	2445	2438.46	1.02	-5	2485	2465	2430	2410	2375	2475	2420	86	730	500	1560	5	1	17150000	419	36.49	1.23	12	0.00	67.00	1989.00	3270	20240208	-25.23	1815	20240805	34.71	2630	-7.03	20250107	2210	10.63	20250203	3115	-21.51	20240221	1815	34.71	20240805	1.33	N	089150	500	85 억	174188	N	N	N	N
66	20250218	160713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	20	2	0.82	68563795	28382	114.14	2405	2450	2395	3150	1700	2425	2414.68	0.97	7505	2471	2447	2411	2387	2351	2460	2400	86	725	500	1550	5	1	17150000	419	36.49	1.23	12	0.17	67.00	1989.00	3270	20240208	-25.23	1815	20240805	34.71	2630	-7.03	20250107	2210	10.63	20250203	3115	-21.51	20240221	1815	34.71	20240805	1.34	N	089150	500	85 억	166683	N	N	N	N
67	20250218	150715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	52454595	21756	87.49	2405	2440	2395	3150	1700	2425	2411.04	0.97	7541	2471	2447	2411	2387	2351	2460	2400	86	725	500	1550	5	1	17150000	413	35.97	1.21	12	0.13	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2210	9.05	20250203	3115	-22.63	20240221	1815	32.78	20240805	1.34	N	089150	500	85 억	166683	N	N	N	N
68	20250218	140715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	5	2	0.21	44303580	18382	73.92	2405	2440	2395	3150	1700	2425	2410.16	0.97	7541	2471	2447	2411	2387	2351	2460	2400	86	725	500	1550	5	1	17150000	417	36.27	1.22	12	0.11	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	2630	-7.60	20250107	2210	9.95	20250203	3115	-21.99	20240221	1815	33.88	20240805	1.34	N	089150	500	85 억	166683	N	N	N	N
69	20250218	130712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	42487130	17634	70.91	2405	2440	2395	3150	1700	2425	2409.39	0.97	7541	2471	2447	2411	2387	2351	2460	2400	86	725	500	1550	5	1	17150000	416	36.19	1.22	12	0.10	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2210	9.73	20250203	3115	-22.15	20240221	1815	33.61	20240805	1.34	N	089150	500	85 억	166683	N	N	N	N
70	20250218	120714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-25	5	-1.03	40789940	16934	68.10	2405	2440	2395	3150	1700	2425	2408.76	0.97	7798	2471	2447	2411	2387	2351	2460	2400	86	725	500	1550	5	1	17150000	412	35.82	1.21	12	0.10	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3115	-22.95	20240221	1815	32.23	20240805	1.34	N	089150	500	85 억	166683	N	N	N	N
71	20250218	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	35953930	14919	60.00	2405	2440	2400	3150	1700	2425	2409.94	0.97	7139	2471	2447	2411	2387	2351	2460	2400	86	725	500	1550	5	1	17150000	413	35.97	1.21	12	0.09	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2210	9.05	20250203	3115	-22.63	20240221	1815	32.78	20240805	1.34	N	089150	500	85 억	166683	N	N	N	N
72	20250218	100713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-10	5	-0.41	28506670	11830	47.57	2405	2440	2400	3150	1700	2425	2409.69	0.97	7139	2471	2447	2411	2387	2351	2460	2400	86	725	500	1550	5	1	17150000	414	36.04	1.21	12	0.07	67.00	1989.00	3270	20240208	-26.15	1815	20240805	33.06	2630	-8.17	20250107	2210	9.28	20250203	3115	-22.47	20240221	1815	33.06	20240805	1.34	N	089150	500	85 억	166683	N	N	N	N
73	20250218	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	21127555	8784	35.32	2405	2425	2400	3150	1700	2425	2405.23	0.97	7181	2471	2447	2411	2387	2351	2460	2400	86	725	500	1550	5	1	17150000	416	36.19	1.22	12	0.05	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2210	9.73	20250203	3115	-22.15	20240221	1815	33.61	20240805	1.34	N	089150	500	85 억	166683	N	N	N	N
74	20250217	160712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	40	2	1.68	59811165	24847	152.95	2385	2435	2375	3100	1670	2385	2407.18	0.97	-97	2425	2405	2365	2345	2305	2415	2355	86	715	500	1520	5	1	17150000	416	36.19	1.22	12	0.14	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2210	9.73	20250203	3115	-22.15	20240221	1815	33.61	20240805	1.32	N	089150	500	85 억	166760	N	N	N	N
75	20250217	150711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	40	2	1.68	50810210	21119	130.00	2385	2435	2375	3100	1670	2385	2405.90	0.97	284	2425	2405	2365	2345	2305	2415	2355	86	715	500	1520	5	1	17150000	416	36.19	1.22	12	0.12	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2210	9.73	20250203	3115	-22.15	20240221	1815	33.61	20240805	1.32	N	089150	500	85 억	166760	N	N	N	N
76	20250217	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	5	2	0.21	24267310	10135	62.39	2385	2425	2375	3100	1670	2385	2394.41	0.97	-1781	2425	2405	2365	2345	2305	2415	2355	86	715	500	1520	5	1	17150000	410	35.67	1.20	12	0.06	67.00	1989.00	3270	20240208	-26.91	1815	20240805	31.68	2630	-9.13	20250107	2210	8.14	20250203	3115	-23.27	20240221	1815	31.68	20240805	1.32	N	089150	500	85 억	166760	N	N	N	N
77	20250217	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	25	2	1.05	21520845	8992	55.35	2385	2425	2375	3100	1670	2385	2393.33	0.97	-1480	2425	2405	2365	2345	2305	2415	2355	86	715	500	1520	5	1	17150000	413	35.97	1.21	12	0.05	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2210	9.05	20250203	3115	-22.63	20240221	1815	32.78	20240805	1.32	N	089150	500	85 억	166760	N	N	N	N
78	20250217	120713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	25	2	1.05	17565740	7351	45.25	2385	2425	2375	3100	1670	2385	2389.57	0.97	-539	2425	2405	2365	2345	2305	2415	2355	86	715	500	1520	5	1	17150000	413	35.97	1.21	12	0.04	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2210	9.05	20250203	3115	-22.63	20240221	1815	32.78	20240805	1.32	N	089150	500	85 억	166760	N	N	N	N
79	20250217	110712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	30	2	1.26	15831145	6630	40.81	2385	2425	2375	3100	1670	2385	2387.80	0.97	-530	2425	2405	2365	2345	2305	2415	2355	86	715	500	1520	5	1	17150000	414	36.04	1.21	12	0.04	67.00	1989.00	3270	20240208	-26.15	1815	20240805	33.06	2630	-8.17	20250107	2210	9.28	20250203	3115	-22.47	20240221	1815	33.06	20240805	1.32	N	089150	500	85 억	166760	N	N	N	N
80	20250217	100710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	15	2	0.63	12150195	5096	31.37	2385	2405	2375	3100	1670	2385	2384.26	0.97	-378	2425	2405	2365	2345	2305	2415	2355	86	715	500	1520	5	1	17150000	412	35.82	1.21	12	0.03	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3115	-22.95	20240221	1815	32.23	20240805	1.32	N	089150	500	85 억	166760	N	N	N	N
81	20250217	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-5	5	-0.21	445290	187	1.15	2385	2385	2375	3100	1670	2385	2381.23	0.97	-30	2425	2405	2365	2345	2305	2415	2355	86	715	500	1520	5	1	17150000	408	35.52	1.20	12	0.00	67.00	1989.00	3270	20240208	-27.22	1815	20240805	31.13	2630	-9.51	20250107	2210	7.69	20250203	3115	-23.60	20240221	1815	31.13	20240805	1.32	N	089150	500	85 억	166760	N	N	N	N
82	20250214	160708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	15	2	0.63	38344660	16216	44.10	2370	2385	2325	3080	1660	2370	2360.16	0.98	-528	2443	2406	2373	2336	2303	2390	2320	86	710	500	1510	5	1	17150000	409	35.60	1.20	12	0.09	67.00	1989.00	3270	20240208	-27.06	1815	20240805	31.40	2630	-9.32	20250107	2210	7.92	20250203	3235	-26.28	20240214	1815	31.40	20240805	1.34	N	089150	500	85 억	167288	N	N	N	N
83	20250214	150706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-15	5	-0.63	26230590	11136	30.28	2370	2380	2325	3080	1660	2370	2353.56	0.98	-228	2443	2406	2373	2336	2303	2390	2320	86	710	500	1510	5	1	17150000	404	35.15	1.18	12	0.06	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3235	-27.20	20240214	1815	29.75	20240805	1.34	N	089150	500	85 억	167288	N	N	N	N
84	20250214	140707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	24945915	10591	28.80	2370	2380	2325	3080	1660	2370	2353.35	0.98	32	2443	2406	2373	2336	2303	2390	2320	86	710	500	1510	5	1	17150000	406	35.30	1.19	12	0.06	67.00	1989.00	3270	20240208	-27.68	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3235	-26.89	20240214	1815	30.30	20240805	1.34	N	089150	500	85 억	167288	N	N	N	N
85	20250214	130710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	24680800	10479	28.50	2370	2380	2325	3080	1660	2370	2353.18	0.98	33	2443	2406	2373	2336	2303	2390	2320	86	710	500	1510	5	1	17150000	406	35.37	1.19	12	0.06	67.00	1989.00	3270	20240208	-27.52	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3235	-26.74	20240214	1815	30.58	20240805	1.34	N	089150	500	85 억	167288	N	N	N	N
86	20250214	120707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-15	5	-0.63	22942910	9739	26.48	2370	2380	2325	3080	1660	2370	2353.59	0.98	-9	2443	2406	2373	2336	2303	2390	2320	86	710	500	1510	5	1	17150000	404	35.15	1.18	12	0.06	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3235	-27.20	20240214	1815	29.75	20240805	1.34	N	089150	500	85 억	167288	N	N	N	N
87	20250214	110704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-15	5	-0.63	17229730	7318	19.90	2370	2380	2325	3080	1660	2370	2351.07	0.98	-118	2443	2406	2373	2336	2303	2390	2320	86	710	500	1510	5	1	17150000	404	35.15	1.18	12	0.04	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3235	-27.20	20240214	1815	29.75	20240805	1.34	N	089150	500	85 억	167288	N	N	N	N
88	20250214	100706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-25	5	-1.05	15841210	6727	18.29	2370	2380	2325	3080	1660	2370	2351.25	0.98	-116	2443	2406	2373	2336	2303	2390	2320	86	710	500	1510	5	1	17150000	402	35.00	1.18	12	0.04	67.00	1989.00	3270	20240208	-28.29	1815	20240805	29.20	2630	-10.84	20250107	2210	6.11	20250203	3235	-27.51	20240214	1815	29.20	20240805	1.34	N	089150	500	85 억	167288	N	N	N	N
89	20250214	090709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	4414425	1863	5.07	2370	2370	2355	3080	1660	2370	2368.43	0.98	-221	2443	2406	2373	2336	2303	2390	2320	86	710	500	1510	5	1	17150000	406	35.37	1.19	12	0.01	67.00	1989.00	3270	20240208	-27.52	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3235	-26.74	20240214	1815	30.58	20240805	1.34	N	089150	500	85 억	167288	N	N	N	N
90	20250213	160702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-40	5	-1.66	86939000	36774	237.04	2410	2410	2340	3130	1690	2410	2364.14	0.98	-1601	2456	2432	2406	2382	2356	2420	2370	86	720	500	1540	5	1	17150000	406	35.37	1.19	12	0.21	67.00	1989.00	3270	20240208	-27.52	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3235	-26.74	20240214	1815	30.58	20240805	1.34	N	089150	500	85 억	168667	N	N	N	N
91	20250213	150702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-45	5	-1.87	82672670	34973	225.43	2410	2410	2340	3130	1690	2410	2363.90	0.98	-1558	2456	2432	2406	2382	2356	2420	2370	86	720	500	1540	5	1	17150000	406	35.30	1.19	12	0.20	67.00	1989.00	3270	20240208	-27.68	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3235	-26.89	20240214	1815	30.30	20240805	1.34	N	089150	500	85 억	168667	N	N	N	N
92	20250213	140700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-50	5	-2.07	80346110	33988	219.08	2410	2410	2340	3130	1690	2410	2363.96	0.98	-1558	2456	2432	2406	2382	2356	2420	2370	86	720	500	1540	5	1	17150000	405	35.22	1.19	12	0.20	67.00	1989.00	3270	20240208	-27.83	1815	20240805	30.03	2630	-10.27	20250107	2210	6.79	20250203	3235	-27.05	20240214	1815	30.03	20240805	1.34	N	089150	500	85 억	168667	N	N	N	N
93	20250213	130701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-50	5	-2.07	76879905	32520	209.62	2410	2410	2340	3130	1690	2410	2364.08	0.98	-1558	2456	2432	2406	2382	2356	2420	2370	86	720	500	1540	5	1	17150000	405	35.22	1.19	12	0.19	67.00	1989.00	3270	20240208	-27.83	1815	20240805	30.03	2630	-10.27	20250107	2210	6.79	20250203	3235	-27.05	20240214	1815	30.03	20240805	1.34	N	089150	500	85 억	168667	N	N	N	N
94	20250213	120701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-35	5	-1.45	65171240	27545	177.55	2410	2410	2345	3130	1690	2410	2365.99	0.98	-1552	2456	2432	2406	2382	2356	2420	2370	86	720	500	1540	5	1	17150000	407	35.45	1.19	12	0.16	67.00	1989.00	3270	20240208	-27.37	1815	20240805	30.85	2630	-9.70	20250107	2210	7.47	20250203	3235	-26.58	20240214	1815	30.85	20240805	1.34	N	089150	500	85 억	168667	N	N	N	N
95	20250213	110658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-30	5	-1.24	44156625	18647	120.19	2410	2410	2345	3130	1690	2410	2368.03	0.98	-1551	2456	2432	2406	2382	2356	2420	2370	86	720	500	1540	5	1	17150000	408	35.52	1.20	12	0.11	67.00	1989.00	3270	20240208	-27.22	1815	20240805	31.13	2630	-9.51	20250107	2210	7.69	20250203	3235	-26.43	20240214	1815	31.13	20240805	1.34	N	089150	500	85 억	168667	N	N	N	N
96	20250213	100701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-20	5	-0.83	39194045	16570	106.81	2410	2410	2345	3130	1690	2410	2365.36	0.98	-1189	2456	2432	2406	2382	2356	2420	2370	86	720	500	1540	5	1	17150000	410	35.67	1.20	12	0.10	67.00	1989.00	3270	20240208	-26.91	1815	20240805	31.68	2630	-9.13	20250107	2210	8.14	20250203	3235	-26.12	20240214	1815	31.68	20240805	1.34	N	089150	500	85 억	168667	N	N	N	N
97	20250213	090658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-10	5	-0.41	1401645	584	3.76	2410	2410	2400	3130	1690	2410	2400.08	0.98	-1	2456	2432	2406	2382	2356	2420	2370	86	720	500	1540	5	1	17150000	412	35.82	1.21	12	0.00	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3235	-25.81	20240214	1815	32.23	20240805	1.34	N	089150	500	85 억	168667	N	N	N	N
98	20250212	160656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-30	5	-1.23	37123595	15501	40.33	2415	2430	2380	3170	1710	2440	2394.87	1.00	-2180	2493	2466	2413	2386	2333	2480	2400	86	730	500	1560	5	1	17150000	413	35.97	1.21	12	0.09	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2210	9.05	20250203	3235	-25.50	20240214	1815	32.78	20240805	1.33	N	089150	500	85 억	170838	N	N	N	N
99	20250212	150656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	30685360	12826	33.37	2415	2430	2380	3170	1710	2440	2392.43	1.00	-1805	2493	2466	2413	2386	2333	2480	2400	86	730	500	1560	5	1	17150000	412	35.90	1.21	12	0.07	67.00	1989.00	3270	20240208	-26.45	1815	20240805	32.51	2630	-8.56	20250107	2210	8.82	20250203	3235	-25.66	20240214	1815	32.51	20240805	1.33	N	089150	500	85 억	170838	N	N	N	N
100	20250212	140657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-40	5	-1.64	21807235	9105	23.69	2415	2430	2380	3170	1710	2440	2395.08	1.00	-1409	2493	2466	2413	2386	2333	2480	2400	86	730	500	1560	5	1	17150000	412	35.82	1.21	12	0.05	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3235	-25.81	20240214	1815	32.23	20240805	1.33	N	089150	500	85 억	170838	N	N	N	N
101	20250212	130659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-60	5	-2.46	19901895	8311	21.62	2415	2430	2380	3170	1710	2440	2394.65	1.00	-780	2493	2466	2413	2386	2333	2480	2400	86	730	500	1560	5	1	17150000	408	35.52	1.20	12	0.05	67.00	1989.00	3270	20240208	-27.22	1815	20240805	31.13	2630	-9.51	20250107	2210	7.69	20250203	3235	-26.43	20240214	1815	31.13	20240805	1.33	N	089150	500	85 억	170838	N	N	N	N
102	20250212	120656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	18821730	7858	20.45	2415	2430	2380	3170	1710	2440	2395.23	1.00	-676	2493	2466	2413	2386	2333	2480	2400	86	730	500	1560	5	1	17150000	412	35.90	1.21	12	0.05	67.00	1989.00	3270	20240208	-26.45	1815	20240805	32.51	2630	-8.56	20250107	2210	8.82	20250203	3235	-25.66	20240214	1815	32.51	20240805	1.33	N	089150	500	85 억	170838	N	N	N	N
103	20250212	110655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	13097865	5464	14.22	2415	2430	2380	3170	1710	2440	2397.12	1.00	-506	2493	2466	2413	2386	2333	2480	2400	86	730	500	1560	5	1	17150000	412	35.90	1.21	12	0.03	67.00	1989.00	3270	20240208	-26.45	1815	20240805	32.51	2630	-8.56	20250107	2210	8.82	20250203	3235	-25.66	20240214	1815	32.51	20240805	1.33	N	089150	500	85 억	170838	N	N	N	N
104	20250212	100653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-45	5	-1.84	7904480	3304	8.60	2415	2430	2380	3170	1710	2440	2392.40	1.00	314	2493	2466	2413	2386	2333	2480	2400	86	730	500	1560	5	1	17150000	411	35.75	1.20	12	0.02	67.00	1989.00	3270	20240208	-26.76	1815	20240805	31.96	2630	-8.94	20250107	2210	8.37	20250203	3235	-25.97	20240214	1815	31.96	20240805	1.33	N	089150	500	85 억	170838	N	N	N	N
105	20250212	090659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	79470	33	0.09	2415	2415	2405	3170	1710	2440	2408.18	1.00	-26	2493	2466	2413	2386	2333	2480	2400	86	730	500	1560	5	1	17150000	412	35.90	1.21	12	0.00	67.00	1989.00	3270	20240208	-26.45	1815	20240805	32.51	2630	-8.56	20250107	2210	8.82	20250203	3235	-25.66	20240214	1815	32.51	20240805	1.33	N	089150	500	85 억	170838	N	N	N	N
106	20250211	160657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	40	2	1.67	92481305	38393	247.27	2400	2440	2360	3120	1680	2400	2408.81	0.96	6037	2466	2432	2381	2347	2296	2450	2365	86	720	500	1530	5	1	17150000	418	36.42	1.23	12	0.22	67.00	1989.00	3270	20240208	-25.38	1815	20240805	34.44	2630	-7.22	20250107	2210	10.41	20250203	3235	-24.57	20240214	1815	34.44	20240805	1.32	N	089150	500	85 억	164806	N	N	N	N
107	20250211	150657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	5	2	0.21	87570850	36375	234.27	2400	2440	2360	3120	1680	2400	2407.45	0.96	6674	2466	2432	2381	2347	2296	2450	2365	86	720	500	1530	5	1	17150000	412	35.90	1.21	12	0.21	67.00	1989.00	3270	20240208	-26.45	1815	20240805	32.51	2630	-8.56	20250107	2210	8.82	20250203	3235	-25.66	20240214	1815	32.51	20240805	1.32	N	089150	500	85 억	164806	N	N	N	N
108	20250211	140658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	5	2	0.21	69417525	28796	185.46	2400	2440	2360	3120	1680	2400	2410.67	0.96	6129	2466	2432	2381	2347	2296	2450	2365	86	720	500	1530	5	1	17150000	412	35.90	1.21	12	0.17	67.00	1989.00	3270	20240208	-26.45	1815	20240805	32.51	2630	-8.56	20250107	2210	8.82	20250203	3235	-25.66	20240214	1815	32.51	20240805	1.32	N	089150	500	85 억	164806	N	N	N	N
109	20250211	130656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	10	2	0.42	67650285	28058	180.70	2400	2440	2360	3120	1680	2400	2411.09	0.96	6140	2466	2432	2381	2347	2296	2450	2365	86	720	500	1530	5	1	17150000	413	35.97	1.21	12	0.16	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2210	9.05	20250203	3235	-25.50	20240214	1815	32.78	20240805	1.32	N	089150	500	85 억	164806	N	N	N	N
110	20250211	120656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	10	2	0.42	60309830	25002	161.02	2400	2440	2360	3120	1680	2400	2412.20	0.96	5375	2466	2432	2381	2347	2296	2450	2365	86	720	500	1530	5	1	17150000	413	35.97	1.21	12	0.15	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2210	9.05	20250203	3235	-25.50	20240214	1815	32.78	20240805	1.32	N	089150	500	85 억	164806	N	N	N	N
111	20250211	110657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	15	2	0.62	52019170	21563	138.87	2400	2440	2360	3120	1680	2400	2412.43	0.96	4625	2466	2432	2381	2347	2296	2450	2365	86	720	500	1530	5	1	17150000	414	36.04	1.21	12	0.13	67.00	1989.00	3270	20240208	-26.15	1815	20240805	33.06	2630	-8.17	20250107	2210	9.28	20250203	3235	-25.35	20240214	1815	33.06	20240805	1.32	N	089150	500	85 억	164806	N	N	N	N
112	20250211	100658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	0	3	0.00	17373625	7302	47.03	2400	2400	2360	3120	1680	2400	2379.30	0.96	616	2466	2432	2381	2347	2296	2450	2365	86	720	500	1530	5	1	17150000	412	35.82	1.21	12	0.04	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3235	-25.81	20240214	1815	32.23	20240805	1.32	N	089150	500	85 억	164806	N	N	N	N
113	20250211	090659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-30	5	-1.25	1867545	781	5.03	2400	2400	2365	3120	1680	2400	2391.22	0.96	-86	2466	2432	2381	2347	2296	2450	2365	86	720	500	1530	5	1	17150000	406	35.37	1.19	12	0.00	67.00	1989.00	3270	20240208	-27.52	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3235	-26.74	20240214	1815	30.58	20240805	1.32	N	089150	500	85 억	164806	N	N	N	N
114	20250210	160653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	25	2	1.05	36904035	15515	77.39	2375	2415	2330	3085	1665	2375	2378.59	0.98	-3027	2415	2395	2355	2335	2295	2405	2345	86	710	500	1520	5	1	17150000	412	35.82	1.21	12	0.09	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3235	-25.81	20240214	1815	32.23	20240805	1.32	N	089150	500	85 억	167533	N	N	N	N
115	20250210	150652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	25	2	1.05	31167815	13126	65.48	2375	2415	2330	3085	1665	2375	2374.51	0.98	-2783	2415	2395	2355	2335	2295	2405	2345	86	710	500	1520	5	1	17150000	412	35.82	1.21	12	0.08	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3235	-25.81	20240214	1815	32.23	20240805	1.32	N	089150	500	85 억	167533	N	N	N	N
116	20250210	140652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	25	2	1.05	19684320	8348	41.64	2375	2400	2330	3085	1665	2375	2357.97	0.98	-1971	2415	2395	2355	2335	2295	2405	2345	86	710	500	1520	5	1	17150000	412	35.82	1.21	12	0.05	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	2630	-8.75	20250107	2210	8.60	20250203	3235	-25.81	20240214	1815	32.23	20240805	1.32	N	089150	500	85 억	167533	N	N	N	N
117	20250210	130654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-5	5	-0.21	13987935	5960	29.73	2375	2375	2330	3085	1665	2375	2346.97	0.98	-1353	2415	2395	2355	2335	2295	2405	2345	86	710	500	1520	5	1	17150000	406	35.37	1.19	12	0.03	67.00	1989.00	3270	20240208	-27.52	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3235	-26.74	20240214	1815	30.58	20240805	1.32	N	089150	500	85 억	167533	N	N	N	N
118	20250210	120651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-5	5	-0.21	12804750	5460	27.24	2375	2375	2330	3085	1665	2375	2345.19	0.98	-1353	2415	2395	2355	2335	2295	2405	2345	86	710	500	1520	5	1	17150000	406	35.37	1.19	12	0.03	67.00	1989.00	3270	20240208	-27.52	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3235	-26.74	20240214	1815	30.58	20240805	1.32	N	089150	500	85 억	167533	N	N	N	N
119	20250210	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-15	5	-0.63	12349745	5268	26.28	2375	2375	2330	3085	1665	2375	2344.29	0.98	-1353	2415	2395	2355	2335	2295	2405	2345	86	710	500	1520	5	1	17150000	405	35.22	1.19	12	0.03	67.00	1989.00	3270	20240208	-27.83	1815	20240805	30.03	2630	-10.27	20250107	2210	6.79	20250203	3235	-27.05	20240214	1815	30.03	20240805	1.32	N	089150	500	85 억	167533	N	N	N	N
120	20250210	100649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-15	5	-0.63	11521290	4918	24.53	2375	2375	2330	3085	1665	2375	2342.68	0.98	-1270	2415	2395	2355	2335	2295	2405	2345	86	710	500	1520	5	1	17150000	405	35.22	1.19	12	0.03	67.00	1989.00	3270	20240208	-27.83	1815	20240805	30.03	2630	-10.27	20250107	2210	6.79	20250203	3235	-27.05	20240214	1815	30.03	20240805	1.32	N	089150	500	85 억	167533	N	N	N	N
121	20250210	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-25	5	-1.05	158560	67	0.33	2375	2375	2345	3085	1665	2375	2366.57	0.98	-57	2415	2395	2355	2335	2295	2405	2345	86	710	500	1520	5	1	17150000	403	35.07	1.18	12	0.00	67.00	1989.00	3270	20240208	-28.13	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3235	-27.36	20240214	1815	29.48	20240805	1.32	N	089150	500	85 억	167533	N	N	N	N
122	20250207	160641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	20	2	0.85	46837800	20047	357.47	2335	2375	2315	3060	1650	2355	2336.40	1.00	-3293	2381	2367	2356	2342	2331	2362	2337	86	705	500	1500	5	1	17150000	407	35.45	1.19	12	0.12	67.00	1989.00	3270	20240208	-27.37	1815	20240805	30.85	2630	-9.70	20250107	2210	7.47	20250203	3270	-27.37	20240208	1815	30.85	20240805	1.35	N	089150	500	85 억	170826	N	N	N	N
123	20250207	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-10	5	-0.42	40941275	17553	313.00	2335	2370	2315	3060	1650	2355	2332.44	1.00	-2666	2381	2367	2356	2342	2331	2362	2337	86	705	500	1500	5	1	17150000	402	35.00	1.18	12	0.10	67.00	1989.00	3270	20240208	-28.29	1815	20240805	29.20	2630	-10.84	20250107	2210	6.11	20250203	3270	-28.29	20240208	1815	29.20	20240805	1.35	N	089150	500	85 억	170826	N	N	N	N
124	20250207	140642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-10	5	-0.42	38440670	16487	293.99	2335	2370	2315	3060	1650	2355	2331.57	1.00	-2204	2381	2367	2356	2342	2331	2362	2337	86	705	500	1500	5	1	17150000	402	35.00	1.18	12	0.10	67.00	1989.00	3270	20240208	-28.29	1815	20240805	29.20	2630	-10.84	20250107	2210	6.11	20250203	3270	-28.29	20240208	1815	29.20	20240805	1.35	N	089150	500	85 억	170826	N	N	N	N
125	20250207	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-25	5	-1.06	23050150	9876	176.11	2335	2370	2315	3060	1650	2355	2333.96	1.00	-2068	2381	2367	2356	2342	2331	2362	2337	86	705	500	1500	5	1	17150000	400	34.78	1.17	12	0.06	67.00	1989.00	3270	20240208	-28.75	1815	20240805	28.37	2630	-11.41	20250107	2210	5.43	20250203	3270	-28.75	20240208	1815	28.37	20240805	1.35	N	089150	500	85 억	170826	N	N	N	N
126	20250207	120641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-25	5	-1.06	15507625	6646	118.51	2335	2370	2315	3060	1650	2355	2333.38	1.00	-717	2381	2367	2356	2342	2331	2362	2337	86	705	500	1500	5	1	17150000	400	34.78	1.17	12	0.04	67.00	1989.00	3270	20240208	-28.75	1815	20240805	28.37	2630	-11.41	20250107	2210	5.43	20250203	3270	-28.75	20240208	1815	28.37	20240805	1.35	N	089150	500	85 억	170826	N	N	N	N
127	20250207	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	-30	5	-1.27	12414750	5317	94.81	2335	2370	2325	3060	1650	2355	2334.92	1.00	53	2381	2367	2356	2342	2331	2362	2337	86	705	500	1500	5	1	17150000	399	34.70	1.17	12	0.03	67.00	1989.00	3270	20240208	-28.90	1815	20240805	28.10	2630	-11.60	20250107	2210	5.20	20250203	3270	-28.90	20240208	1815	28.10	20240805	1.35	N	089150	500	85 억	170826	N	N	N	N
128	20250207	100641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-20	5	-0.85	4526535	1937	34.54	2335	2370	2330	3060	1650	2355	2336.88	1.00	-347	2381	2367	2356	2342	2331	2362	2337	86	705	500	1500	5	1	17150000	400	34.85	1.17	12	0.01	67.00	1989.00	3270	20240208	-28.59	1815	20240805	28.65	2630	-11.22	20250107	2210	5.66	20250203	3270	-28.59	20240208	1815	28.65	20240805	1.35	N	089150	500	85 억	170826	N	N	N	N
129	20250207	090645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-5	5	-0.21	2736635	1172	20.90	2335	2350	2335	3060	1650	2355	2335.01	1.00	-172	2381	2367	2356	2342	2331	2362	2337	86	705	500	1500	5	1	17150000	403	35.07	1.18	12	0.01	67.00	1989.00	3270	20240208	-28.13	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3270	-28.13	20240208	1815	29.48	20240805	1.35	N	089150	500	85 억	170826	N	N	N	N
130	20250206	160625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-15	5	-0.63	12937975	5496	39.94	2370	2370	2345	3080	1660	2370	2354.05	1.01	-1981	2413	2391	2363	2341	2313	2402	2352	86	710	500	1510	5	1	17150000	404	35.15	1.18	12	0.03	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3270	-27.98	20240208	1815	29.75	20240805	1.35	N	089150	500	85 억	172807	N	N	N	N
131	20250206	150628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-10	5	-0.42	10766475	4573	33.24	2370	2370	2345	3080	1660	2370	2354.36	1.01	-1847	2413	2391	2363	2341	2313	2402	2352	86	710	500	1510	5	1	17150000	405	35.22	1.19	12	0.03	67.00	1989.00	3270	20240208	-27.83	1815	20240805	30.03	2630	-10.27	20250107	2210	6.79	20250203	3270	-27.83	20240208	1815	30.03	20240805	1.35	N	089150	500	85 억	172807	N	N	N	N
132	20250206	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	8592380	3649	26.52	2370	2370	2350	3080	1660	2370	2354.72	1.01	-1449	2413	2391	2363	2341	2313	2402	2352	86	710	500	1510	5	1	17150000	403	35.07	1.18	12	0.02	67.00	1989.00	3270	20240208	-28.13	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3270	-28.13	20240208	1815	29.48	20240805	1.35	N	089150	500	85 억	172807	N	N	N	N
133	20250206	130627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	7603030	3228	23.46	2370	2370	2350	3080	1660	2370	2355.34	1.01	-1534	2413	2391	2363	2341	2313	2402	2352	86	710	500	1510	5	1	17150000	403	35.07	1.18	12	0.02	67.00	1989.00	3270	20240208	-28.13	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3270	-28.13	20240208	1815	29.48	20240805	1.35	N	089150	500	85 억	172807	N	N	N	N
134	20250206	120624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	7365670	3127	22.73	2370	2370	2350	3080	1660	2370	2355.51	1.01	-1534	2413	2391	2363	2341	2313	2402	2352	86	710	500	1510	5	1	17150000	403	35.07	1.18	12	0.02	67.00	1989.00	3270	20240208	-28.13	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3270	-28.13	20240208	1815	29.48	20240805	1.35	N	089150	500	85 억	172807	N	N	N	N
135	20250206	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-15	5	-0.63	4686670	1987	14.44	2370	2370	2350	3080	1660	2370	2358.67	1.01	-1217	2413	2391	2363	2341	2313	2402	2352	86	710	500	1510	5	1	17150000	404	35.15	1.18	12	0.01	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3270	-27.98	20240208	1815	29.75	20240805	1.35	N	089150	500	85 억	172807	N	N	N	N
136	20250206	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	3366130	1428	10.38	2370	2370	2350	3080	1660	2370	2357.23	1.01	-1025	2413	2391	2363	2341	2313	2402	2352	86	710	500	1510	5	1	17150000	406	35.30	1.19	12	0.01	67.00	1989.00	3270	20240208	-27.68	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3270	-27.68	20240208	1815	30.30	20240805	1.35	N	089150	500	85 억	172807	N	N	N	N
137	20250206	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-15	5	-0.63	489560	207	1.50	2370	2370	2355	3080	1660	2370	2365.02	1.01	-167	2413	2391	2363	2341	2313	2402	2352	86	710	500	1510	5	1	17150000	404	35.15	1.18	12	0.00	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3270	-27.98	20240208	1815	29.75	20240805	1.35	N	089150	500	85 억	172807	N	N	N	N
138	20250205	160618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	40	2	1.72	32073080	13609	47.81	2345	2385	2335	3025	1635	2330	2356.76	1.01	-345	2453	2391	2303	2241	2153	2422	2272	86	695	500	1490	5	1	17150000	406	35.37	1.19	12	0.08	67.00	1989.00	3270	20240208	-27.52	1815	20240805	30.58	2630	-9.89	20250107	2210	7.24	20250203	3270	-27.52	20240208	1815	30.58	20240805	1.40	N	089150	500	85 억	173153	N	N	N	N
139	20250205	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	35	2	1.50	27562370	11705	41.12	2345	2385	2335	3025	1635	2330	2354.75	1.01	-237	2453	2391	2303	2241	2153	2422	2272	86	695	500	1490	5	1	17150000	406	35.30	1.19	12	0.07	67.00	1989.00	3270	20240208	-27.68	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3270	-27.68	20240208	1815	30.30	20240805	1.40	N	089150	500	85 억	173153	N	N	N	N
140	20250205	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	35	2	1.50	18080160	7661	26.91	2345	2385	2335	3025	1635	2330	2360.03	1.01	-1039	2453	2391	2303	2241	2153	2422	2272	86	695	500	1490	5	1	17150000	406	35.30	1.19	12	0.04	67.00	1989.00	3270	20240208	-27.68	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3270	-27.68	20240208	1815	30.30	20240805	1.40	N	089150	500	85 억	173153	N	N	N	N
141	20250205	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	35	2	1.50	17547340	7436	26.12	2345	2385	2335	3025	1635	2330	2359.78	1.01	-1040	2453	2391	2303	2241	2153	2422	2272	86	695	500	1490	5	1	17150000	406	35.30	1.19	12	0.04	67.00	1989.00	3270	20240208	-27.68	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3270	-27.68	20240208	1815	30.30	20240805	1.40	N	089150	500	85 억	173153	N	N	N	N
142	20250205	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	35	2	1.50	15261185	6464	22.71	2345	2385	2335	3025	1635	2330	2360.95	1.01	-1137	2453	2391	2303	2241	2153	2422	2272	86	695	500	1490	5	1	17150000	406	35.30	1.19	12	0.04	67.00	1989.00	3270	20240208	-27.68	1815	20240805	30.30	2630	-10.08	20250107	2210	7.01	20250203	3270	-27.68	20240208	1815	30.30	20240805	1.40	N	089150	500	85 억	173153	N	N	N	N
143	20250205	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	25	2	1.07	9459345	4013	14.10	2345	2385	2335	3025	1635	2330	2357.18	1.01	-503	2453	2391	2303	2241	2153	2422	2272	86	695	500	1490	5	1	17150000	404	35.15	1.18	12	0.02	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3270	-27.98	20240208	1815	29.75	20240805	1.40	N	089150	500	85 억	173153	N	N	N	N
144	20250205	100626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	20	2	0.86	7869180	3337	11.72	2345	2385	2335	3025	1635	2330	2358.16	1.01	-485	2453	2391	2303	2241	2153	2422	2272	86	695	500	1490	5	1	17150000	403	35.07	1.18	12	0.02	67.00	1989.00	3270	20240208	-28.13	1815	20240805	29.48	2630	-10.65	20250107	2210	6.33	20250203	3270	-28.13	20240208	1815	29.48	20240805	1.40	N	089150	500	85 억	173153	N	N	N	N
145	20250205	090630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	25	2	1.07	334020	142	0.50	2345	2360	2345	3025	1635	2330	2352.25	1.01	-8	2453	2391	2303	2241	2153	2422	2272	86	695	500	1490	5	1	17150000	404	35.15	1.18	12	0.00	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2210	6.56	20250203	3270	-27.98	20240208	1815	29.75	20240805	1.40	N	089150	500	85 억	173153	N	N	N	N
146	20250204	160609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	95	2	4.25	65356045	28365	60.65	2245	2365	2215	2905	1565	2235	2304.11	0.96	8397	2391	2312	2261	2182	2131	2287	2157	86	670	500	1430	5	1	17150000	400	34.78	1.17	12	0.17	67.00	1989.00	3270	20240208	-28.75	1815	20240805	28.37	2630	-11.41	20250107	2210	5.43	20250203	3270	-28.75	20240208	1815	28.37	20240805	1.42	N	089150	500	85 억	164980	N	N	N	N
147	20250204	150616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	100	2	4.47	64120775	27835	59.51	2245	2365	2215	2905	1565	2235	2303.60	0.96	8489	2391	2312	2261	2182	2131	2287	2157	86	670	500	1430	5	1	17150000	400	34.85	1.17	12	0.16	67.00	1989.00	3270	20240208	-28.59	1815	20240805	28.65	2630	-11.22	20250107	2210	5.66	20250203	3270	-28.59	20240208	1815	28.65	20240805	1.42	N	089150	500	85 억	164980	N	N	N	N
148	20250204	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	95	2	4.25	60072245	26100	55.81	2245	2365	2215	2905	1565	2235	2301.62	0.96	8629	2391	2312	2261	2182	2131	2287	2157	86	670	500	1430	5	1	17150000	400	34.78	1.17	12	0.15	67.00	1989.00	3270	20240208	-28.75	1815	20240805	28.37	2630	-11.41	20250107	2210	5.43	20250203	3270	-28.75	20240208	1815	28.37	20240805	1.42	N	089150	500	85 억	164980	N	N	N	N
149	20250204	130615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	85	2	3.80	58811440	25559	54.65	2245	2365	2215	2905	1565	2235	2301.01	0.96	8395	2391	2312	2261	2182	2131	2287	2157	86	670	500	1430	5	1	17150000	398	34.63	1.17	12	0.15	67.00	1989.00	3270	20240208	-29.05	1815	20240805	27.82	2630	-11.79	20250107	2210	4.98	20250203	3270	-29.05	20240208	1815	27.82	20240805	1.42	N	089150	500	85 억	164980	N	N	N	N
150	20250204	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	95	2	4.25	57176545	24852	53.14	2245	2365	2215	2905	1565	2235	2300.68	0.96	8264	2391	2312	2261	2182	2131	2287	2157	86	670	500	1430	5	1	17150000	400	34.78	1.17	12	0.14	67.00	1989.00	3270	20240208	-28.75	1815	20240805	28.37	2630	-11.41	20250107	2210	5.43	20250203	3270	-28.75	20240208	1815	28.37	20240805	1.42	N	089150	500	85 억	164980	N	N	N	N
151	20250204	110608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	90	2	4.03	56475340	24549	52.49	2245	2365	2215	2905	1565	2235	2300.51	0.96	8146	2391	2312	2261	2182	2131	2287	2157	86	670	500	1430	5	1	17150000	399	34.70	1.17	12	0.14	67.00	1989.00	3270	20240208	-28.90	1815	20240805	28.10	2630	-11.60	20250107	2210	5.20	20250203	3270	-28.90	20240208	1815	28.10	20240805	1.42	N	089150	500	85 억	164980	N	N	N	N
152	20250204	100613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	100	2	4.47	42666405	18554	39.67	2245	2365	2215	2905	1565	2235	2299.58	0.96	3009	2391	2312	2261	2182	2131	2287	2157	86	670	500	1430	5	1	17150000	400	34.85	1.17	12	0.11	67.00	1989.00	3270	20240208	-28.59	1815	20240805	28.65	2630	-11.22	20250107	2210	5.66	20250203	3270	-28.59	20240208	1815	28.65	20240805	1.42	N	089150	500	85 억	164980	N	N	N	N
153	20250204	090613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	35	2	1.57	12131035	5414	11.58	2245	2270	2215	2905	1565	2235	2240.68	0.96	944	2391	2312	2261	2182	2131	2287	2157	86	670	500	1430	5	1	17150000	389	33.88	1.14	12	0.03	67.00	1989.00	3270	20240208	-30.58	1815	20240805	25.07	2630	-13.69	20250107	2210	2.71	20250203	3270	-30.58	20240208	1815	25.07	20240805	1.42	N	089150	500	85 억	164980	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History