KissMeData/033130/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1772	-22	5	-1.23	195190793	110354	48.12	1790	1790	1755	2330	1256	1794	1768.77	3.74	-13734	-13763	1827	1810	1790	1773	1753	1819	1782	186	536	500	1140	1	1	37115267	658	19.26	0.77	12	0.30	92.00	2288.00	2400	20241031	-26.17	1440	20240805	23.06	1845	-3.96	20250225	1626	8.98	20250203	2400	-26.17	20241031	1440	23.06	20240805	2.71	N	033130	500	185 억	679443	N	N	N	N
3	20250228	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1778	-16	5	-0.89	162505325	91929	40.09	1790	1790	1755	2330	1256	1794	1767.73	3.77	-7389	-7848	1827	1810	1790	1773	1753	1819	1782	186	536	500	1140	1	1	37115267	660	19.33	0.78	12	0.25	92.00	2288.00	2400	20241031	-25.92	1440	20240805	23.47	1845	-3.63	20250225	1626	9.35	20250203	2400	-25.92	20241031	1440	23.47	20240805	2.71	N	033130	500	185 억	685788	N	N	N	N
4	20250228	140434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1777	-17	5	-0.95	134378157	76053	33.17	1790	1790	1755	2330	1256	1794	1766.90	3.78	-4841	-5618	1827	1810	1790	1773	1753	1819	1782	186	536	500	1140	1	1	37115267	660	19.32	0.78	12	0.20	92.00	2288.00	2400	20241031	-25.96	1440	20240805	23.40	1845	-3.69	20250225	1626	9.29	20250203	2400	-25.96	20241031	1440	23.40	20240805	2.71	N	033130	500	185 억	688336	N	N	N	N
5	20250228	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	-23	5	-1.28	117132752	66341	28.93	1790	1790	1755	2330	1256	1794	1765.62	3.79	-3322	-4739	1827	1810	1790	1773	1753	1819	1782	186	536	500	1140	1	1	37115267	657	19.25	0.77	12	0.18	92.00	2288.00	2400	20241031	-26.21	1440	20240805	22.99	1845	-4.01	20250225	1626	8.92	20250203	2400	-26.21	20241031	1440	22.99	20240805	2.71	N	033130	500	185 억	689855	N	N	N	N
6	20250228	120431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1764	-30	5	-1.67	99243513	56203	24.51	1790	1790	1755	2330	1256	1794	1765.80	3.77	-7888	-7961	1827	1810	1790	1773	1753	1819	1782	186	536	500	1140	1	1	37115267	655	19.17	0.77	12	0.15	92.00	2288.00	2400	20241031	-26.50	1440	20240805	22.50	1845	-4.39	20250225	1626	8.49	20250203	2400	-26.50	20241031	1440	22.50	20240805	2.71	N	033130	500	185 억	685289	N	N	N	N
7	20250228	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1766	-28	5	-1.56	89573152	50718	22.12	1790	1790	1755	2330	1256	1794	1766.10	3.77	-7637	-8027	1827	1810	1790	1773	1753	1819	1782	186	536	500	1140	1	1	37115267	655	19.20	0.77	12	0.14	92.00	2288.00	2400	20241031	-26.42	1440	20240805	22.64	1845	-4.28	20250225	1626	8.61	20250203	2400	-26.42	20241031	1440	22.64	20240805	2.71	N	033130	500	185 억	685540	N	N	N	N
8	20250228	100431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1768	-26	5	-1.45	49217625	27807	12.13	1790	1790	1755	2330	1256	1794	1769.97	3.77	-7617	-7646	1827	1810	1790	1773	1753	1819	1782	186	536	500	1140	1	1	37115267	656	19.22	0.77	12	0.07	92.00	2288.00	2400	20241031	-26.33	1440	20240805	22.78	1845	-4.17	20250225	1626	8.73	20250203	2400	-26.33	20241031	1440	22.78	20240805	2.71	N	033130	500	185 억	685560	N	N	N	N
9	20250228	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1765	-29	5	-1.62	17911918	10130	4.42	1790	1790	1755	2330	1256	1794	1768.21	3.79	-4270	-4204	1827	1810	1790	1773	1753	1819	1782	186	536	500	1140	1	1	37115267	655	19.18	0.77	12	0.03	92.00	2288.00	2400	20241031	-26.46	1440	20240805	22.57	1845	-4.34	20250225	1626	8.55	20250203	2400	-26.46	20241031	1440	22.57	20240805	2.71	N	033130	500	185 억	688907	N	N	N	N
10	20250227	160430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	6	2	0.34	409057837	228555	99.05	1788	1807	1770	2320	1252	1788	1789.75	3.81	-11121	-10977	1836	1812	1776	1752	1716	1824	1764	186	532	500	1140	1	1	37115267	666	19.50	0.78	12	0.62	92.00	2288.00	2400	20241031	-25.25	1440	20240805	24.58	1845	-2.76	20250225	1626	10.33	20250203	2400	-25.25	20241031	1440	24.58	20240805	2.63	N	033130	500	185 억	693062	N	N	N	N
11	20250227	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	6	2	0.34	362653032	202630	87.81	1788	1807	1770	2320	1252	1788	1789.73	3.77	-18817	-18788	1836	1812	1776	1752	1716	1824	1764	186	532	500	1140	1	1	37115267	666	19.50	0.78	12	0.55	92.00	2288.00	2400	20241031	-25.25	1440	20240805	24.58	1845	-2.76	20250225	1626	10.33	20250203	2400	-25.25	20241031	1440	24.58	20240805	2.63	N	033130	500	185 억	685366	N	N	N	N
12	20250227	140429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1786	-2	5	-0.11	188772185	105819	45.86	1788	1794	1770	2320	1252	1788	1783.92	3.83	-8351	-8351	1836	1812	1776	1752	1716	1824	1764	186	532	500	1140	1	1	37115267	663	19.41	0.78	12	0.29	92.00	2288.00	2400	20241031	-25.58	1440	20240805	24.03	1845	-3.20	20250225	1626	9.84	20250203	2400	-25.58	20241031	1440	24.03	20240805	2.63	N	033130	500	185 억	695832	N	N	N	N
13	20250227	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1782	-6	5	-0.34	155159284	87008	37.71	1788	1794	1770	2320	1252	1788	1783.28	3.79	-14222	-14286	1836	1812	1776	1752	1716	1824	1764	186	532	500	1140	1	1	37115267	661	19.37	0.78	12	0.23	92.00	2288.00	2400	20241031	-25.75	1440	20240805	23.75	1845	-3.41	20250225	1626	9.59	20250203	2400	-25.75	20241031	1440	23.75	20240805	2.63	N	033130	500	185 억	689961	N	N	N	N
14	20250227	120427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1784	-4	5	-0.22	150816947	84569	36.65	1788	1794	1770	2320	1252	1788	1783.36	3.79	-14669	-14794	1836	1812	1776	1752	1716	1824	1764	186	532	500	1140	1	1	37115267	662	19.39	0.78	12	0.23	92.00	2288.00	2400	20241031	-25.67	1440	20240805	23.89	1845	-3.31	20250225	1626	9.72	20250203	2400	-25.67	20241031	1440	23.89	20240805	2.63	N	033130	500	185 억	689514	N	N	N	N
15	20250227	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1780	-8	5	-0.45	128141512	71809	31.12	1788	1794	1774	2320	1252	1788	1784.48	3.79	-15714	-15714	1836	1812	1776	1752	1716	1824	1764	186	532	500	1140	1	1	37115267	661	19.35	0.78	12	0.19	92.00	2288.00	2400	20241031	-25.83	1440	20240805	23.61	1845	-3.52	20250225	1626	9.47	20250203	2400	-25.83	20241031	1440	23.61	20240805	2.63	N	033130	500	185 억	688469	N	N	N	N
16	20250227	100443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1789	1	2	0.06	49365706	27603	11.96	1788	1794	1785	2320	1252	1788	1788.42	3.84	-6003	-6003	1836	1812	1776	1752	1716	1824	1764	186	532	500	1140	1	1	37115267	664	19.45	0.78	12	0.07	92.00	2288.00	2400	20241031	-25.46	1440	20240805	24.24	1845	-3.04	20250225	1626	10.02	20250203	2400	-25.46	20241031	1440	24.24	20240805	2.63	N	033130	500	185 억	698180	N	N	N	N
17	20250227	090441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1792	4	2	0.22	9182714	5134	2.22	1788	1793	1785	2320	1252	1788	1788.61	3.87	-685	-685	1836	1812	1776	1752	1716	1824	1764	186	532	500	1140	1	1	37115267	665	19.48	0.78	12	0.01	92.00	2288.00	2400	20241031	-25.33	1440	20240805	24.44	1845	-2.87	20250225	1626	10.21	20250203	2400	-25.33	20241031	1440	24.44	20240805	2.63	N	033130	500	185 억	703498	N	N	N	N
18	20250226	160427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1788	-11	5	-0.61	403543755	227642	32.25	1780	1800	1740	2335	1260	1799	1772.71	3.87	-39469	-39831	1885	1841	1801	1757	1717	1864	1780	186	536	500	1150	1	1	37115267	664	19.43	0.78	12	0.61	92.00	2288.00	2400	20241031	-25.50	1440	20240805	24.17	1845	-3.09	20250225	1626	9.96	20250203	2400	-25.50	20241031	1440	24.17	20240805	2.57	N	033130	500	185 억	704183	N	N	N	N
19	20250226	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1788	-11	5	-0.61	384309413	216876	30.72	1780	1800	1740	2335	1260	1799	1772.02	3.88	-38338	-38700	1885	1841	1801	1757	1717	1864	1780	186	536	500	1150	1	1	37115267	664	19.43	0.78	12	0.58	92.00	2288.00	2400	20241031	-25.50	1440	20240805	24.17	1845	-3.09	20250225	1626	9.96	20250203	2400	-25.50	20241031	1440	24.17	20240805	2.57	N	033130	500	185 억	705314	N	N	N	N
20	20250226	140429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1784	-15	5	-0.83	359415609	202912	28.75	1780	1800	1740	2335	1260	1799	1771.29	3.87	-40224	-40776	1885	1841	1801	1757	1717	1864	1780	186	536	500	1150	1	1	37115267	662	19.39	0.78	12	0.55	92.00	2288.00	2400	20241031	-25.67	1440	20240805	23.89	1845	-3.31	20250225	1626	9.72	20250203	2400	-25.67	20241031	1440	23.89	20240805	2.57	N	033130	500	185 억	703428	N	N	N	N
21	20250226	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1783	-16	5	-0.89	324494683	183266	25.96	1780	1800	1740	2335	1260	1799	1770.62	3.85	-44121	-44914	1885	1841	1801	1757	1717	1864	1780	186	536	500	1150	1	1	37115267	662	19.38	0.78	12	0.49	92.00	2288.00	2400	20241031	-25.71	1440	20240805	23.82	1845	-3.36	20250225	1626	9.66	20250203	2400	-25.71	20241031	1440	23.82	20240805	2.57	N	033130	500	185 억	699531	N	N	N	N
22	20250226	120429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1785	-14	5	-0.78	317323920	179237	25.39	1780	1800	1740	2335	1260	1799	1770.42	3.84	-44900	-45262	1885	1841	1801	1757	1717	1864	1780	186	536	500	1150	1	1	37115267	663	19.40	0.78	12	0.48	92.00	2288.00	2400	20241031	-25.62	1440	20240805	23.96	1845	-3.25	20250225	1626	9.78	20250203	2400	-25.62	20241031	1440	23.96	20240805	2.57	N	033130	500	185 억	698752	N	N	N	N
23	20250226	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1785	-14	5	-0.78	272568125	154045	21.82	1780	1800	1740	2335	1260	1799	1769.41	3.84	-45799	-46161	1885	1841	1801	1757	1717	1864	1780	186	536	500	1150	1	1	37115267	663	19.40	0.78	12	0.42	92.00	2288.00	2400	20241031	-25.62	1440	20240805	23.96	1845	-3.25	20250225	1626	9.78	20250203	2400	-25.62	20241031	1440	23.96	20240805	2.57	N	033130	500	185 억	697853	N	N	N	N
24	20250226	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1781	-18	5	-1.00	223466612	126498	17.92	1780	1800	1740	2335	1260	1799	1766.56	3.87	-39273	-39635	1885	1841	1801	1757	1717	1864	1780	186	536	500	1150	1	1	37115267	661	19.36	0.78	12	0.34	92.00	2288.00	2400	20241031	-25.79	1440	20240805	23.68	1845	-3.47	20250225	1626	9.53	20250203	2400	-25.79	20241031	1440	23.68	20240805	2.57	N	033130	500	185 억	704379	N	N	N	N
25	20250226	090431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1778	-21	5	-1.17	38275417	21542	3.05	1780	1791	1759	2335	1260	1799	1776.78	4.08	-1790	-1982	1885	1841	1801	1757	1717	1864	1780	186	536	500	1150	1	1	37115267	660	19.33	0.78	12	0.06	92.00	2288.00	2400	20241031	-25.92	1440	20240805	23.47	1845	-3.63	20250225	1626	9.35	20250203	2400	-25.92	20241031	1440	23.47	20240805	2.57	N	033130	500	185 억	741862	N	N	N	N
26	20250225	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1799	3	2	0.17	1271466318	702719	204.29	1789	1845	1761	2330	1258	1796	1809.37	4.09	-60392	-61270	1846	1820	1775	1749	1704	1834	1763	186	534	500	1140	1	1	37115267	668	19.55	0.79	12	1.89	92.00	2288.00	2400	20241031	-25.04	1440	20240805	24.93	1845	-2.49	20250225	1626	10.64	20250203	2400	-25.04	20241031	1440	24.93	20240805	2.61	N	033130	500	185 억	743652	N	N	N	N
27	20250225	150426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	9	2	0.50	1243782818	687342	199.82	1789	1845	1761	2330	1258	1796	1809.55	4.09	-60458	-61680	1846	1820	1775	1749	1704	1834	1763	186	534	500	1140	1	1	37115267	670	19.62	0.79	12	1.85	92.00	2288.00	2400	20241031	-24.79	1440	20240805	25.35	1845	-2.17	20250225	1626	11.01	20250203	2400	-24.79	20241031	1440	25.35	20240805	2.61	N	033130	500	185 억	743586	N	N	N	N
28	20250225	140425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1804	8	2	0.45	926456462	509602	148.15	1789	1845	1789	2330	1258	1796	1818.00	4.22	-37339	-38352	1846	1820	1775	1749	1704	1834	1763	186	534	500	1140	1	1	37115267	670	19.61	0.79	12	1.37	92.00	2288.00	2400	20241031	-24.83	1440	20240805	25.28	1845	-2.22	20250225	1626	10.95	20250203	2400	-24.83	20241031	1440	25.28	20240805	2.61	N	033130	500	185 억	766705	N	N	N	N
29	20250225	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1823	27	2	1.50	662657327	364577	105.99	1789	1841	1789	2330	1258	1796	1817.61	4.35	-13747	-14746	1846	1820	1775	1749	1704	1834	1763	186	534	500	1140	1	1	37115267	677	19.82	0.80	12	0.98	92.00	2288.00	2400	20241031	-24.04	1440	20240805	26.60	1841	-0.98	20250225	1626	12.12	20250203	2400	-24.04	20241031	1440	26.60	20240805	2.61	N	033130	500	185 억	790297	N	N	N	N
30	20250225	120424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1835	39	2	2.17	592729768	326180	94.83	1789	1841	1789	2330	1258	1796	1817.19	4.43	1446	1474	1846	1820	1775	1749	1704	1834	1763	186	534	500	1140	1	1	37115267	681	19.95	0.80	12	0.88	92.00	2288.00	2400	20241031	-23.54	1440	20240805	27.43	1841	-0.33	20250225	1626	12.85	20250203	2400	-23.54	20241031	1440	27.43	20240805	2.61	N	033130	500	185 억	805490	N	N	N	N
31	20250225	110425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1825	29	2	1.61	343617085	190325	55.33	1789	1830	1789	2330	1258	1796	1805.42	4.47	9356	9114	1846	1820	1775	1749	1704	1834	1763	186	534	500	1140	1	1	37115267	677	19.84	0.80	12	0.51	92.00	2288.00	2400	20241031	-23.96	1440	20240805	26.74	1830	-0.27	20250225	1626	12.24	20250203	2400	-23.96	20241031	1440	26.74	20240805	2.61	N	033130	500	185 억	813400	N	N	N	N
32	20250225	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	9	2	0.50	301165178	166898	48.52	1789	1830	1789	2330	1258	1796	1804.49	4.48	10056	9657	1846	1820	1775	1749	1704	1834	1763	186	534	500	1140	1	1	37115267	670	19.62	0.79	12	0.45	92.00	2288.00	2400	20241031	-24.79	1440	20240805	25.35	1830	-1.37	20250225	1626	11.01	20250203	2400	-24.79	20241031	1440	25.35	20240805	2.61	N	033130	500	185 억	814100	N	N	N	N
33	20250225	090426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1801	5	2	0.28	42365753	23503	6.83	1789	1810	1789	2330	1258	1796	1802.57	4.45	4917	4687	1846	1820	1775	1749	1704	1834	1763	186	534	500	1140	1	1	37115267	668	19.58	0.79	12	0.06	92.00	2288.00	2400	20241031	-24.96	1440	20240805	25.07	1810	-0.50	20250225	1626	10.76	20250203	2400	-24.96	20241031	1440	25.07	20240805	2.61	N	033130	500	185 억	808961	N	N	N	N
34	20250224	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1796	39	2	2.22	597900323	337427	360.63	1757	1801	1730	2280	1230	1757	1771.94	4.42	55178	55408	1784	1770	1763	1749	1742	1777	1756	186	523	500	1120	1	1	37115267	667	19.52	0.78	12	0.91	92.00	2288.00	2400	20241031	-25.17	1440	20240805	24.72	1801	-0.28	20250224	1626	10.46	20250203	2400	-25.17	20241031	1440	24.72	20240805	2.60	N	033130	500	185 억	804044	N	N	N	N
35	20250224	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	34	2	1.94	535645660	302704	323.52	1757	1801	1730	2280	1230	1757	1769.54	4.39	48616	48508	1784	1770	1763	1749	1742	1777	1756	186	523	500	1120	1	1	37115267	665	19.47	0.78	12	0.82	92.00	2288.00	2400	20241031	-25.38	1440	20240805	24.38	1801	-0.56	20250224	1626	10.15	20250203	2400	-25.38	20241031	1440	24.38	20240805	2.60	N	033130	500	185 억	797482	N	N	N	N
36	20250224	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1789	32	2	1.82	451166514	255444	273.01	1757	1801	1730	2280	1230	1757	1766.21	4.41	52275	52275	1784	1770	1763	1749	1742	1777	1756	186	523	500	1120	1	1	37115267	664	19.45	0.78	12	0.69	92.00	2288.00	2400	20241031	-25.46	1440	20240805	24.24	1801	-0.67	20250224	1626	10.02	20250203	2400	-25.46	20241031	1440	24.24	20240805	2.60	N	033130	500	185 억	801141	N	N	N	N
37	20250224	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1779	22	2	1.25	261029201	148661	158.89	1757	1789	1730	2280	1230	1757	1755.87	4.28	29443	29396	1784	1770	1763	1749	1742	1777	1756	186	523	500	1120	1	1	37115267	660	19.34	0.78	12	0.40	92.00	2288.00	2400	20241031	-25.88	1440	20240805	23.54	1794	-0.84	20250220	1626	9.41	20250203	2400	-25.88	20241031	1440	23.54	20240805	2.60	N	033130	500	185 억	778309	N	N	N	N
38	20250224	120421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	13	2	0.74	208437024	118952	127.13	1757	1789	1730	2280	1230	1757	1752.28	4.22	18900	19022	1784	1770	1763	1749	1742	1777	1756	186	523	500	1120	1	1	37115267	657	19.24	0.77	12	0.32	92.00	2288.00	2400	20241031	-26.25	1440	20240805	22.92	1794	-1.34	20250220	1626	8.86	20250203	2400	-26.25	20241031	1440	22.92	20240805	2.60	N	033130	500	185 억	767766	N	N	N	N
39	20250224	110420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1751	-6	5	-0.34	136089361	78089	83.46	1757	1761	1730	2280	1230	1757	1742.73	4.22	19213	18913	1784	1770	1763	1749	1742	1777	1756	186	523	500	1120	1	1	37115267	650	19.03	0.77	12	0.21	92.00	2288.00	2400	20241031	-27.04	1440	20240805	21.60	1794	-2.40	20250220	1626	7.69	20250203	2400	-27.04	20241031	1440	21.60	20240805	2.60	N	033130	500	185 억	768079	N	N	N	N
40	20250224	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1747	-10	5	-0.57	123449178	70872	75.75	1757	1758	1730	2280	1230	1757	1741.84	4.22	18081	17538	1784	1770	1763	1749	1742	1777	1756	186	523	500	1120	1	1	37115267	648	18.99	0.76	12	0.19	92.00	2288.00	2400	20241031	-27.21	1440	20240805	21.32	1794	-2.62	20250220	1626	7.44	20250203	2400	-27.21	20241031	1440	21.32	20240805	2.60	N	033130	500	185 억	766947	N	N	N	N
41	20250224	090423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1749	-8	5	-0.46	16382889	9402	10.05	1757	1757	1735	2280	1230	1757	1742.36	4.11	-1597	-1499	1784	1770	1763	1749	1742	1777	1756	186	523	500	1120	1	1	37115267	649	19.01	0.76	12	0.03	92.00	2288.00	2400	20241031	-27.12	1440	20240805	21.46	1794	-2.51	20250220	1626	7.56	20250203	2400	-27.12	20241031	1440	21.46	20240805	2.60	N	033130	500	185 억	747269	N	N	N	N
42	20250221	160420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	-4	5	-0.23	161943355	91954	53.35	1756	1777	1756	2285	1233	1761	1761.13	4.12	6981	6759	1815	1788	1767	1740	1719	1801	1753	186	524	500	1120	1	1	37115267	652	19.10	0.77	12	0.25	92.00	2288.00	2400	20241031	-26.79	1440	20240805	22.01	1794	-2.06	20250220	1626	8.06	20250203	2400	-26.79	20241031	1440	22.01	20240805	2.62	N	033130	500	185 억	748866	N	N	N	N
43	20250221	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1764	3	2	0.17	138173506	78450	45.52	1756	1777	1756	2285	1233	1761	1761.29	4.10	4232	3524	1815	1788	1767	1740	1719	1801	1753	186	524	500	1120	1	1	37115267	655	19.17	0.77	12	0.21	92.00	2288.00	2400	20241031	-26.50	1440	20240805	22.50	1794	-1.67	20250220	1626	8.49	20250203	2400	-26.50	20241031	1440	22.50	20240805	2.62	N	033130	500	185 억	746117	N	N	N	N
44	20250221	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	-1	5	-0.06	124941693	70936	41.16	1756	1777	1756	2285	1233	1761	1761.33	4.08	995	362	1815	1788	1767	1740	1719	1801	1753	186	524	500	1120	1	1	37115267	653	19.13	0.77	12	0.19	92.00	2288.00	2400	20241031	-26.67	1440	20240805	22.22	1794	-1.90	20250220	1626	8.24	20250203	2400	-26.67	20241031	1440	22.22	20240805	2.62	N	033130	500	185 억	742880	N	N	N	N
45	20250221	130420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1762	1	2	0.06	115172002	65388	37.94	1756	1777	1756	2285	1233	1761	1761.36	4.07	-1876	-2318	1815	1788	1767	1740	1719	1801	1753	186	524	500	1120	1	1	37115267	654	19.15	0.77	12	0.18	92.00	2288.00	2400	20241031	-26.58	1440	20240805	22.36	1794	-1.78	20250220	1626	8.36	20250203	2400	-26.58	20241031	1440	22.36	20240805	2.62	N	033130	500	185 억	740009	N	N	N	N
46	20250221	120421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1762	1	2	0.06	100677075	57174	33.17	1756	1777	1756	2285	1233	1761	1760.89	4.07	-1793	-2329	1815	1788	1767	1740	1719	1801	1753	186	524	500	1120	1	1	37115267	654	19.15	0.77	12	0.15	92.00	2288.00	2400	20241031	-26.58	1440	20240805	22.36	1794	-1.78	20250220	1626	8.36	20250203	2400	-26.58	20241031	1440	22.36	20240805	2.62	N	033130	500	185 억	740092	N	N	N	N
47	20250221	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	-2	5	-0.11	94560755	53707	31.16	1756	1777	1756	2285	1233	1761	1760.68	4.07	-1744	-1966	1815	1788	1767	1740	1719	1801	1753	186	524	500	1120	1	1	37115267	653	19.12	0.77	12	0.14	92.00	2288.00	2400	20241031	-26.71	1440	20240805	22.15	1794	-1.95	20250220	1626	8.18	20250203	2400	-26.71	20241031	1440	22.15	20240805	2.62	N	033130	500	185 억	740141	N	N	N	N
48	20250221	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1769	8	2	0.45	23406412	13291	7.71	1756	1777	1756	2285	1233	1761	1761.07	4.05	-4601	-4823	1815	1788	1767	1740	1719	1801	1753	186	524	500	1120	1	1	37115267	657	19.23	0.77	12	0.04	92.00	2288.00	2400	20241031	-26.29	1440	20240805	22.85	1794	-1.39	20250220	1626	8.79	20250203	2400	-26.29	20241031	1440	22.85	20240805	2.62	N	033130	500	185 억	737284	N	N	N	N
49	20250221	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1764	3	2	0.17	3660905	2079	1.21	1756	1777	1756	2285	1233	1761	1760.90	4.08	-129	-351	1815	1788	1767	1740	1719	1801	1753	186	524	500	1120	1	1	37115267	655	19.17	0.77	12	0.01	92.00	2288.00	2400	20241031	-26.50	1440	20240805	22.50	1794	-1.67	20250220	1626	8.49	20250203	2400	-26.50	20241031	1440	22.50	20240805	2.62	N	033130	500	185 억	741756	N	N	N	N
50	20250220	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	6	2	0.34	303904880	171658	125.94	1760	1794	1746	2280	1229	1755	1770.41	4.08	8683	8894	1776	1765	1744	1733	1712	1771	1739	186	525	500	1120	1	1	37115267	654	19.14	0.77	12	0.46	92.00	2288.00	2400	20241031	-26.63	1440	20240805	22.29	1794	-1.84	20250220	1626	8.30	20250203	2400	-26.63	20241031	1440	22.29	20240805	2.63	N	033130	500	185 억	741885	N	N	N	N
51	20250220	150419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	6	2	0.34	292900633	165412	121.36	1760	1794	1746	2280	1229	1755	1770.73	4.08	8432	8181	1776	1765	1744	1733	1712	1771	1739	186	525	500	1120	1	1	37115267	654	19.14	0.77	12	0.45	92.00	2288.00	2400	20241031	-26.63	1440	20240805	22.29	1794	-1.84	20250220	1626	8.30	20250203	2400	-26.63	20241031	1440	22.29	20240805	2.63	N	033130	500	185 억	741634	N	N	N	N
52	20250220	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1761	6	2	0.34	281025851	158668	116.41	1760	1794	1746	2280	1229	1755	1771.16	4.07	7234	7223	1776	1765	1744	1733	1712	1771	1739	186	525	500	1120	1	1	37115267	654	19.14	0.77	12	0.43	92.00	2288.00	2400	20241031	-26.63	1440	20240805	22.29	1794	-1.84	20250220	1626	8.30	20250203	2400	-26.63	20241031	1440	22.29	20240805	2.63	N	033130	500	185 억	740436	N	N	N	N
53	20250220	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1776	21	2	1.20	230980954	130362	95.64	1760	1794	1746	2280	1229	1755	1771.84	4.07	6511	6112	1776	1765	1744	1733	1712	1771	1739	186	525	500	1120	1	1	37115267	659	19.30	0.78	12	0.35	92.00	2288.00	2400	20241031	-26.00	1440	20240805	23.33	1794	-1.00	20250220	1626	9.23	20250203	2400	-26.00	20241031	1440	23.33	20240805	2.63	N	033130	500	185 억	739713	N	N	N	N
54	20250220	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1779	24	2	1.37	219057218	123641	90.71	1760	1794	1746	2280	1229	1755	1771.72	4.06	5910	5346	1776	1765	1744	1733	1712	1771	1739	186	525	500	1120	1	1	37115267	660	19.34	0.78	12	0.33	92.00	2288.00	2400	20241031	-25.88	1440	20240805	23.54	1794	-0.84	20250220	1626	9.41	20250203	2400	-25.88	20241031	1440	23.54	20240805	2.63	N	033130	500	185 억	739112	N	N	N	N
55	20250220	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1776	21	2	1.20	133133234	75362	55.29	1760	1794	1746	2280	1229	1755	1766.58	4.07	7108	7267	1776	1765	1744	1733	1712	1771	1739	186	525	500	1120	1	1	37115267	659	19.30	0.78	12	0.20	92.00	2288.00	2400	20241031	-26.00	1440	20240805	23.33	1794	-1.00	20250220	1626	9.23	20250203	2400	-26.00	20241031	1440	23.33	20240805	2.63	N	033130	500	185 억	740310	N	N	N	N
56	20250220	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1770	15	2	0.85	89910912	50966	37.39	1760	1794	1746	2280	1229	1755	1764.14	3.99	-6940	-7077	1776	1765	1744	1733	1712	1771	1739	186	525	500	1120	1	1	37115267	657	19.24	0.77	12	0.14	92.00	2288.00	2400	20241031	-26.25	1440	20240805	22.92	1794	-1.34	20250220	1626	8.86	20250203	2400	-26.25	20241031	1440	22.92	20240805	2.63	N	033130	500	185 억	726262	N	N	N	N
57	20250220	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	0	3	0.00	22621950	12863	9.44	1760	1761	1753	2280	1229	1755	1758.68	4.00	-5513	-6193	1776	1765	1744	1733	1712	1771	1739	186	525	500	1120	1	1	37115267	651	19.08	0.77	12	0.03	92.00	2288.00	2400	20241031	-26.88	1440	20240805	21.88	1761	-0.34	20250220	1626	7.93	20250203	2400	-26.88	20241031	1440	21.88	20240805	2.63	N	033130	500	185 억	727689	N	N	N	N
58	20250219	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1755	16	2	0.92	236792099	136174	64.65	1748	1755	1723	2260	1218	1739	1738.89	4.03	20721	20737	1757	1747	1733	1723	1709	1753	1729	186	521	500	1110	1	1	37115267	651	19.08	0.77	12	0.37	92.00	2288.00	2400	20241031	-26.88	1440	20240805	21.88	1755	0.00	20250219	1626	7.93	20250203	2400	-26.88	20241031	1440	21.88	20240805	2.52	N	033130	500	185 억	733202	N	N	N	N
59	20250219	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1743	4	2	0.23	222691170	128117	60.82	1748	1750	1723	2260	1218	1739	1738.19	4.02	19382	19171	1757	1747	1733	1723	1709	1753	1729	186	521	500	1110	1	1	37115267	647	18.95	0.76	12	0.35	92.00	2288.00	2400	20241031	-27.38	1440	20240805	21.04	1750	0.00	20250115	1626	7.20	20250203	2400	-27.38	20241031	1440	21.04	20240805	2.52	N	033130	500	185 억	731863	N	N	N	N
60	20250219	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1736	-3	5	-0.17	168989946	97285	46.19	1748	1749	1723	2260	1218	1739	1737.06	3.94	3620	1951	1757	1747	1733	1723	1709	1753	1729	186	521	500	1110	1	1	37115267	644	18.87	0.76	12	0.26	92.00	2288.00	2400	20241031	-27.67	1440	20240805	20.56	1750	-0.80	20250115	1626	6.77	20250203	2400	-27.67	20241031	1440	20.56	20240805	2.52	N	033130	500	185 억	716101	N	N	N	N
61	20250219	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1736	-3	5	-0.17	143472245	82562	39.20	1748	1749	1723	2260	1218	1739	1737.75	3.88	-6065	-7025	1757	1747	1733	1723	1709	1753	1729	186	521	500	1110	1	1	37115267	644	18.87	0.76	12	0.22	92.00	2288.00	2400	20241031	-27.67	1440	20240805	20.56	1750	-0.80	20250115	1626	6.77	20250203	2400	-27.67	20241031	1440	20.56	20240805	2.52	N	033130	500	185 억	706416	N	N	N	N
62	20250219	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1735	-4	5	-0.23	130115847	74836	35.53	1748	1749	1723	2260	1218	1739	1738.68	3.87	-8347	-8555	1757	1747	1733	1723	1709	1753	1729	186	521	500	1110	1	1	37115267	644	18.86	0.76	12	0.20	92.00	2288.00	2400	20241031	-27.71	1440	20240805	20.49	1750	-0.86	20250115	1626	6.70	20250203	2400	-27.71	20241031	1440	20.49	20240805	2.52	N	033130	500	185 억	704134	N	N	N	N
63	20250219	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-1	5	-0.06	89744735	51526	24.46	1748	1749	1723	2260	1218	1739	1741.74	3.87	-8846	-10337	1757	1747	1733	1723	1709	1753	1729	186	521	500	1110	1	1	37115267	645	18.89	0.76	12	0.14	92.00	2288.00	2400	20241031	-27.58	1440	20240805	20.69	1750	-0.69	20250115	1626	6.89	20250203	2400	-27.58	20241031	1440	20.69	20240805	2.52	N	033130	500	185 억	703635	N	N	N	N
64	20250219	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-1	5	-0.06	66110220	37916	18.00	1748	1749	1723	2260	1218	1739	1743.60	3.84	-13303	-13633	1757	1747	1733	1723	1709	1753	1729	186	521	500	1110	1	1	37115267	645	18.89	0.76	12	0.10	92.00	2288.00	2400	20241031	-27.58	1440	20240805	20.69	1750	-0.69	20250115	1626	6.89	20250203	2400	-27.58	20241031	1440	20.69	20240805	2.52	N	033130	500	185 억	699178	N	N	N	N
65	20250219	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1748	9	2	0.52	27452368	15705	7.46	1748	1749	1748	2260	1218	1739	1748.00	3.84	-14026	-14307	1757	1747	1733	1723	1709	1753	1729	186	521	500	1110	1	1	37115267	649	19.00	0.76	12	0.04	92.00	2288.00	2400	20241031	-27.17	1440	20240805	21.39	1750	-0.11	20250115	1626	7.50	20250203	2400	-27.17	20241031	1440	21.39	20240805	2.52	N	033130	500	185 억	698455	N	N	N	N
66	20250218	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1739	16	2	0.93	360130218	208298	103.43	1722	1743	1719	2235	1207	1723	1728.92	3.92	18661	18658	1748	1735	1719	1706	1690	1742	1713	186	512	500	1100	1	1	37115267	645	18.90	0.76	12	0.56	92.00	2288.00	2400	20241031	-27.54	1440	20240805	20.76	1750	-0.63	20250115	1626	6.95	20250203	2400	-27.54	20241031	1440	20.76	20240805	2.49	N	033130	500	185 억	712481	N	N	N	N
67	20250218	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	14	2	0.81	322047186	186295	92.50	1722	1743	1719	2235	1207	1723	1728.69	3.91	17876	17247	1748	1735	1719	1706	1690	1742	1713	186	512	500	1100	1	1	37115267	645	18.88	0.76	12	0.50	92.00	2288.00	2400	20241031	-27.62	1440	20240805	20.62	1750	-0.74	20250115	1626	6.83	20250203	2400	-27.62	20241031	1440	20.62	20240805	2.49	N	033130	500	185 억	711696	N	N	N	N
68	20250218	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1730	7	2	0.41	248112242	143696	71.35	1722	1741	1719	2235	1207	1723	1726.65	3.91	17032	15298	1748	1735	1719	1706	1690	1742	1713	186	512	500	1100	1	1	37115267	642	18.80	0.76	12	0.39	92.00	2288.00	2400	20241031	-27.92	1440	20240805	20.14	1750	-1.14	20250115	1626	6.40	20250203	2400	-27.92	20241031	1440	20.14	20240805	2.49	N	033130	500	185 억	710852	N	N	N	N
69	20250218	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1725	2	2	0.12	220618478	127773	63.44	1722	1741	1719	2235	1207	1723	1726.64	3.88	11607	10700	1748	1735	1719	1706	1690	1742	1713	186	512	500	1100	1	1	37115267	640	18.75	0.75	12	0.34	92.00	2288.00	2400	20241031	-28.12	1440	20240805	19.79	1750	-1.43	20250115	1626	6.09	20250203	2400	-28.12	20241031	1440	19.79	20240805	2.49	N	033130	500	185 억	705427	N	N	N	N
70	20250218	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1730	7	2	0.41	181317936	104986	52.13	1722	1741	1719	2235	1207	1723	1727.07	3.87	9668	9235	1748	1735	1719	1706	1690	1742	1713	186	512	500	1100	1	1	37115267	642	18.80	0.76	12	0.28	92.00	2288.00	2400	20241031	-27.92	1440	20240805	20.14	1750	-1.14	20250115	1626	6.40	20250203	2400	-27.92	20241031	1440	20.14	20240805	2.49	N	033130	500	185 억	703488	N	N	N	N
71	20250218	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1728	5	2	0.29	151240546	87577	43.48	1722	1741	1719	2235	1207	1723	1726.94	3.86	8933	8605	1748	1735	1719	1706	1690	1742	1713	186	512	500	1100	1	1	37115267	641	18.78	0.76	12	0.24	92.00	2288.00	2400	20241031	-28.00	1440	20240805	20.00	1750	-1.26	20250115	1626	6.27	20250203	2400	-28.00	20241031	1440	20.00	20240805	2.49	N	033130	500	185 억	702753	N	N	N	N
72	20250218	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1728	5	2	0.29	125958536	72933	36.21	1722	1741	1719	2235	1207	1723	1727.04	3.87	9243	7972	1748	1735	1719	1706	1690	1742	1713	186	512	500	1100	1	1	37115267	641	18.78	0.76	12	0.20	92.00	2288.00	2400	20241031	-28.00	1440	20240805	20.00	1750	-1.26	20250115	1626	6.27	20250203	2400	-28.00	20241031	1440	20.00	20240805	2.49	N	033130	500	185 억	703063	N	N	N	N
73	20250218	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1723	0	3	0.00	22727486	13198	6.55	1722	1723	1720	2235	1207	1723	1722.04	3.83	3588	3360	1748	1735	1719	1706	1690	1742	1713	186	512	500	1100	1	1	37115267	639	18.73	0.75	12	0.04	92.00	2288.00	2400	20241031	-28.21	1440	20240805	19.65	1750	-1.54	20250115	1626	5.97	20250203	2400	-28.21	20241031	1440	19.65	20240805	2.49	N	033130	500	185 억	697408	N	N	N	N
74	20250217	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1723	12	2	0.70	346474830	201350	147.66	1706	1732	1703	2220	1198	1711	1720.76	3.82	45756	45869	1749	1729	1710	1690	1671	1740	1701	186	509	500	1090	1	1	37115267	639	18.73	0.75	12	0.54	92.00	2288.00	2400	20241031	-28.21	1440	20240805	19.65	1750	-1.54	20250115	1626	5.97	20250203	2400	-28.21	20241031	1440	19.65	20240805	2.49	N	033130	500	185 억	693820	N	N	N	N
75	20250217	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1721	10	2	0.58	334136087	194184	142.40	1706	1732	1703	2220	1198	1711	1720.72	3.81	44766	44651	1749	1729	1710	1690	1671	1740	1701	186	509	500	1090	1	1	37115267	639	18.71	0.75	12	0.52	92.00	2288.00	2400	20241031	-28.29	1440	20240805	19.51	1750	-1.66	20250115	1626	5.84	20250203	2400	-28.29	20241031	1440	19.51	20240805	2.49	N	033130	500	185 억	692830	N	N	N	N
76	20250217	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1727	16	2	0.94	307916079	178972	131.25	1706	1732	1703	2220	1198	1711	1720.47	3.80	43634	43245	1749	1729	1710	1690	1671	1740	1701	186	509	500	1090	1	1	37115267	641	18.77	0.75	12	0.48	92.00	2288.00	2400	20241031	-28.04	1440	20240805	19.93	1750	-1.31	20250115	1626	6.21	20250203	2400	-28.04	20241031	1440	19.93	20240805	2.49	N	033130	500	185 억	691698	N	N	N	N
77	20250217	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1728	17	2	0.99	274721536	159706	117.12	1706	1732	1703	2220	1198	1711	1720.17	3.79	41535	41310	1749	1729	1710	1690	1671	1740	1701	186	509	500	1090	1	1	37115267	641	18.78	0.76	12	0.43	92.00	2288.00	2400	20241031	-28.00	1440	20240805	20.00	1750	-1.26	20250115	1626	6.27	20250203	2400	-28.00	20241031	1440	20.00	20240805	2.49	N	033130	500	185 억	689599	N	N	N	N
78	20250217	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1729	18	2	1.05	253199374	147234	107.97	1706	1732	1703	2220	1198	1711	1719.71	3.77	38286	38027	1749	1729	1710	1690	1671	1740	1701	186	509	500	1090	1	1	37115267	642	18.79	0.76	12	0.40	92.00	2288.00	2400	20241031	-27.96	1440	20240805	20.07	1750	-1.20	20250115	1626	6.33	20250203	2400	-27.96	20241031	1440	20.07	20240805	2.49	N	033130	500	185 억	686350	N	N	N	N
79	20250217	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1723	12	2	0.70	214391983	124781	91.51	1706	1731	1703	2220	1198	1711	1718.15	3.77	37002	36795	1749	1729	1710	1690	1671	1740	1701	186	509	500	1090	1	1	37115267	639	18.73	0.75	12	0.34	92.00	2288.00	2400	20241031	-28.21	1440	20240805	19.65	1750	-1.54	20250115	1626	5.97	20250203	2400	-28.21	20241031	1440	19.65	20240805	2.49	N	033130	500	185 억	685066	N	N	N	N
80	20250217	100414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	20	2	1.17	152173165	88716	65.06	1706	1731	1703	2220	1198	1711	1715.28	3.71	26155	25884	1749	1729	1710	1690	1671	1740	1701	186	509	500	1090	1	1	37115267	642	18.82	0.76	12	0.24	92.00	2288.00	2400	20241031	-27.88	1440	20240805	20.21	1750	-1.09	20250115	1626	6.46	20250203	2400	-27.88	20241031	1440	20.21	20240805	2.49	N	033130	500	185 억	674219	N	N	N	N
81	20250217	090414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1717	6	2	0.35	1229262	717	0.53	1706	1720	1706	2220	1198	1711	1714.45	3.56	-141	-339	1749	1729	1710	1690	1671	1740	1701	186	509	500	1090	1	1	37115267	637	18.66	0.75	12	0.00	92.00	2288.00	2400	20241031	-28.46	1440	20240805	19.24	1750	-1.89	20250115	1626	5.60	20250203	2400	-28.46	20241031	1440	19.24	20240805	2.49	N	033130	500	185 억	647923	N	N	N	N
82	20250214	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	20	2	1.18	232377856	136354	304.90	1691	1730	1691	2195	1184	1691	1704.22	3.56	1541	1770	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	635	18.60	0.75	12	0.37	92.00	2288.00	2400	20241031	-28.71	1440	20240805	18.82	1750	-2.23	20250115	1626	5.23	20250203	2400	-28.71	20241031	1440	18.82	20240805	2.48	N	033130	500	185 억	648064	N	N	N	N
83	20250214	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	12	2	0.71	176674125	103665	231.80	1691	1730	1691	2195	1184	1691	1704.28	3.56	1481	1481	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	632	18.51	0.74	12	0.28	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1626	4.74	20250203	2400	-29.04	20241031	1440	18.26	20240805	2.48	N	033130	500	185 억	648004	N	N	N	N
84	20250214	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1704	13	2	0.77	143946063	84451	188.84	1691	1730	1691	2195	1184	1691	1704.49	3.56	1643	1639	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	632	18.52	0.74	12	0.23	92.00	2288.00	2400	20241031	-29.00	1440	20240805	18.33	1750	-2.63	20250115	1626	4.80	20250203	2400	-29.00	20241031	1440	18.33	20240805	2.48	N	033130	500	185 억	648166	N	N	N	N
85	20250214	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1710	19	2	1.12	125173597	73435	164.21	1691	1730	1691	2195	1184	1691	1704.55	3.56	1552	1552	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	635	18.59	0.75	12	0.20	92.00	2288.00	2400	20241031	-28.75	1440	20240805	18.75	1750	-2.29	20250115	1626	5.17	20250203	2400	-28.75	20241031	1440	18.75	20240805	2.48	N	033130	500	185 억	648075	N	N	N	N
86	20250214	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1706	15	2	0.89	106646696	62557	139.88	1691	1730	1691	2195	1184	1691	1704.79	3.55	-682	-682	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	633	18.54	0.75	12	0.17	92.00	2288.00	2400	20241031	-28.92	1440	20240805	18.47	1750	-2.51	20250115	1626	4.92	20250203	2400	-28.92	20241031	1440	18.47	20240805	2.48	N	033130	500	185 억	645841	N	N	N	N
87	20250214	110411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1695	4	2	0.24	85218482	49997	111.80	1691	1730	1691	2195	1184	1691	1704.47	3.55	-1078	-1078	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	629	18.42	0.74	12	0.13	92.00	2288.00	2400	20241031	-29.37	1440	20240805	17.71	1750	-3.14	20250115	1626	4.24	20250203	2400	-29.37	20241031	1440	17.71	20240805	2.48	N	033130	500	185 억	645445	N	N	N	N
88	20250214	100413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1705	14	2	0.83	65247910	38232	85.49	1691	1730	1691	2195	1184	1691	1706.63	3.57	1966	1966	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	633	18.53	0.75	12	0.10	92.00	2288.00	2400	20241031	-28.96	1440	20240805	18.40	1750	-2.57	20250115	1626	4.86	20250203	2400	-28.96	20241031	1440	18.40	20240805	2.48	N	033130	500	185 억	648489	N	N	N	N
89	20250214	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1693	2	2	0.12	3035143	1793	4.01	1691	1693	1691	2195	1184	1691	1692.77	3.55	0	0	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	628	18.40	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.46	1440	20240805	17.57	1750	-3.26	20250115	1626	4.12	20250203	2400	-29.46	20241031	1440	17.57	20240805	2.48	N	033130	500	185 억	646523	N	N	N	N
90	20250213	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	10	2	0.59	75349237	44611	67.61	1677	1695	1677	2185	1177	1681	1689.03	3.55	20119	20772	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	628	18.38	0.74	12	0.12	92.00	2288.00	2400	20241031	-29.54	1440	20240805	17.43	1750	-3.37	20250115	1626	4.00	20250203	2400	-29.54	20241031	1440	17.43	20240805	2.49	N	033130	500	185 억	646523	N	N	N	N
91	20250213	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1693	12	2	0.71	61002793	36137	54.77	1677	1695	1677	2185	1177	1681	1688.10	3.54	16790	17252	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	628	18.40	0.74	12	0.10	92.00	2288.00	2400	20241031	-29.46	1440	20240805	17.57	1750	-3.26	20250115	1626	4.12	20250203	2400	-29.46	20241031	1440	17.57	20240805	2.49	N	033130	500	185 억	643194	N	N	N	N
92	20250213	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	11	2	0.65	45732187	27117	41.10	1677	1694	1677	2185	1177	1681	1686.48	3.51	11377	11950	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	628	18.39	0.74	12	0.07	92.00	2288.00	2400	20241031	-29.50	1440	20240805	17.50	1750	-3.31	20250115	1626	4.06	20250203	2400	-29.50	20241031	1440	17.50	20240805	2.49	N	033130	500	185 억	637781	N	N	N	N
93	20250213	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	10	2	0.59	33997847	20174	30.57	1677	1694	1677	2185	1177	1681	1685.23	3.48	7377	7289	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	628	18.38	0.74	12	0.05	92.00	2288.00	2400	20241031	-29.54	1440	20240805	17.43	1750	-3.37	20250115	1626	4.00	20250203	2400	-29.54	20241031	1440	17.43	20240805	2.49	N	033130	500	185 억	633781	N	N	N	N
94	20250213	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	8	2	0.48	30540661	18128	27.47	1677	1694	1677	2185	1177	1681	1684.72	3.48	6700	5637	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	627	18.36	0.74	12	0.05	92.00	2288.00	2400	20241031	-29.62	1440	20240805	17.29	1750	-3.49	20250115	1626	3.87	20250203	2400	-29.62	20241031	1440	17.29	20240805	2.49	N	033130	500	185 억	633104	N	N	N	N
95	20250213	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1686	5	2	0.30	26974120	16014	24.27	1677	1694	1677	2185	1177	1681	1684.41	3.47	5129	4978	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	626	18.33	0.74	12	0.04	92.00	2288.00	2400	20241031	-29.75	1440	20240805	17.08	1750	-3.66	20250115	1626	3.69	20250203	2400	-29.75	20241031	1440	17.08	20240805	2.49	N	033130	500	185 억	631533	N	N	N	N
96	20250213	100410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	13	2	0.77	17749908	10547	15.98	1677	1694	1677	2185	1177	1681	1682.93	3.47	4920	4920	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	629	18.41	0.74	12	0.03	92.00	2288.00	2400	20241031	-29.42	1440	20240805	17.64	1750	-3.20	20250115	1626	4.18	20250203	2400	-29.42	20241031	1440	17.64	20240805	2.49	N	033130	500	185 억	631324	N	N	N	N
97	20250213	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	7	2	0.42	475334	282	0.43	1677	1688	1677	2185	1177	1681	1685.58	3.44	-190	-190	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	627	18.35	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.67	1440	20240805	17.22	1750	-3.54	20250115	1626	3.81	20250203	2400	-29.67	20241031	1440	17.22	20240805	2.49	N	033130	500	185 억	626214	N	N	N	N
98	20250212	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-17	5	-1.00	111431187	65973	95.66	1692	1700	1678	2205	1189	1698	1689.04	3.44	-27757	-27979	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	624	18.27	0.73	12	0.18	92.00	2288.00	2400	20241031	-29.96	1440	20240805	16.74	1750	-3.94	20250115	1626	3.38	20250203	2400	-29.96	20241031	1440	16.74	20240805	2.52	N	033130	500	185 억	626396	N	N	N	N
99	20250212	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	-4	5	-0.24	101934155	60337	87.49	1692	1700	1678	2205	1189	1698	1689.41	3.45	-27122	-27367	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	629	18.41	0.74	12	0.16	92.00	2288.00	2400	20241031	-29.42	1440	20240805	17.64	1750	-3.20	20250115	1626	4.18	20250203	2400	-29.42	20241031	1440	17.64	20240805	2.52	N	033130	500	185 억	627031	N	N	N	N
100	20250212	140407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	-9	5	-0.53	66300399	39279	56.95	1692	1699	1678	2205	1189	1698	1687.94	3.49	-18706	-18951	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	627	18.36	0.74	12	0.11	92.00	2288.00	2400	20241031	-29.62	1440	20240805	17.29	1750	-3.49	20250115	1626	3.87	20250203	2400	-29.62	20241031	1440	17.29	20240805	2.52	N	033130	500	185 억	635447	N	N	N	N
101	20250212	130407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	-8	5	-0.47	42753128	25349	36.76	1692	1699	1678	2205	1189	1698	1686.58	3.53	-11479	-11854	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	627	18.37	0.74	12	0.07	92.00	2288.00	2400	20241031	-29.58	1440	20240805	17.36	1750	-3.43	20250115	1626	3.94	20250203	2400	-29.58	20241031	1440	17.36	20240805	2.52	N	033130	500	185 억	642674	N	N	N	N
102	20250212	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	-7	5	-0.41	38901727	23071	33.45	1692	1699	1678	2205	1189	1698	1686.17	3.54	-10704	-10704	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	628	18.38	0.74	12	0.06	92.00	2288.00	2400	20241031	-29.54	1440	20240805	17.43	1750	-3.37	20250115	1626	4.00	20250203	2400	-29.54	20241031	1440	17.43	20240805	2.52	N	033130	500	185 억	643449	N	N	N	N
103	20250212	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	-9	5	-0.53	23823816	14135	20.50	1692	1699	1678	2205	1189	1698	1685.45	3.55	-8470	-8470	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	627	18.36	0.74	12	0.04	92.00	2288.00	2400	20241031	-29.62	1440	20240805	17.29	1750	-3.49	20250115	1626	3.87	20250203	2400	-29.62	20241031	1440	17.29	20240805	2.52	N	033130	500	185 억	645683	N	N	N	N
104	20250212	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	-14	5	-0.82	17262276	10244	14.85	1692	1699	1678	2205	1189	1698	1685.11	3.56	-6579	-6579	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	625	18.30	0.74	12	0.03	92.00	2288.00	2400	20241031	-29.83	1440	20240805	16.94	1750	-3.77	20250115	1626	3.57	20250203	2400	-29.83	20241031	1440	16.94	20240805	2.52	N	033130	500	185 억	647574	N	N	N	N
105	20250212	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1697	-1	5	-0.06	1763890	1043	1.51	1692	1697	1689	2205	1189	1698	1691.17	3.59	-760	-760	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	630	18.45	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.29	1440	20240805	17.85	1750	-3.03	20250115	1626	4.37	20250203	2400	-29.29	20241031	1440	17.85	20240805	2.52	N	033130	500	185 억	653393	N	N	N	N
106	20250211	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	21	2	1.25	116412076	68965	56.79	1677	1698	1674	2180	1174	1677	1687.99	3.60	4330	4330	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	630	18.46	0.74	12	0.19	92.00	2288.00	2400	20241031	-29.25	1440	20240805	17.92	1750	-2.97	20250115	1626	4.43	20250203	2400	-29.25	20241031	1440	17.92	20240805	2.54	N	033130	500	185 억	654153	N	N	N	N
107	20250211	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	11	2	0.66	106595860	63166	52.02	1677	1698	1674	2180	1174	1677	1687.55	3.59	2194	1918	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	627	18.35	0.74	12	0.17	92.00	2288.00	2400	20241031	-29.67	1440	20240805	17.22	1750	-3.54	20250115	1626	3.81	20250203	2400	-29.67	20241031	1440	17.22	20240805	2.54	N	033130	500	185 억	652017	N	N	N	N
108	20250211	140408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	7	2	0.42	92873958	55054	45.34	1677	1697	1674	2180	1174	1677	1686.96	3.59	3357	2485	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	625	18.30	0.74	12	0.15	92.00	2288.00	2400	20241031	-29.83	1440	20240805	16.94	1750	-3.77	20250115	1626	3.57	20250203	2400	-29.83	20241031	1440	16.94	20240805	2.54	N	033130	500	185 억	653180	N	N	N	N
109	20250211	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1686	9	2	0.54	88996154	52752	43.44	1677	1697	1674	2180	1174	1677	1687.07	3.59	2409	2002	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	626	18.33	0.74	12	0.14	92.00	2288.00	2400	20241031	-29.75	1440	20240805	17.08	1750	-3.66	20250115	1626	3.69	20250203	2400	-29.75	20241031	1440	17.08	20240805	2.54	N	033130	500	185 억	652232	N	N	N	N
110	20250211	120406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	0	3	0.00	65116161	38535	31.73	1677	1697	1677	2180	1174	1677	1689.79	3.57	-238	-238	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	622	18.23	0.73	12	0.10	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1750	-4.17	20250115	1626	3.14	20250203	2400	-30.13	20241031	1440	16.46	20240805	2.54	N	033130	500	185 억	649585	N	N	N	N
111	20250211	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	10	2	0.60	54547293	32263	26.57	1677	1697	1677	2180	1174	1677	1690.71	3.58	358	205	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	626	18.34	0.74	12	0.09	92.00	2288.00	2400	20241031	-29.71	1440	20240805	17.15	1750	-3.60	20250115	1626	3.75	20250203	2400	-29.71	20241031	1440	17.15	20240805	2.54	N	033130	500	185 억	650181	N	N	N	N
112	20250211	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	15	2	0.89	43348032	25615	21.09	1677	1697	1677	2180	1174	1677	1692.29	3.57	-1050	-1713	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	628	18.39	0.74	12	0.07	92.00	2288.00	2400	20241031	-29.50	1440	20240805	17.50	1750	-3.31	20250115	1626	4.06	20250203	2400	-29.50	20241031	1440	17.50	20240805	2.54	N	033130	500	185 억	648773	N	N	N	N
113	20250211	090408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	0	3	0.00	918996	548	0.45	1677	1677	1677	2180	1174	1677	1677.00	3.57	11	1	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	622	18.23	0.73	12	0.00	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1750	-4.17	20250115	1626	3.14	20250203	2400	-30.13	20241031	1440	16.46	20240805	2.54	N	033130	500	185 억	649834	N	N	N	N
114	20250210	160405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	8	2	0.48	202299575	121131	79.68	1669	1686	1650	2165	1169	1669	1670.09	3.57	16991	17046	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	622	18.23	0.73	12	0.33	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1750	-4.17	20250115	1626	3.14	20250203	2400	-30.13	20241031	1440	16.46	20240805	2.56	N	033130	500	185 억	649823	N	N	N	N
115	20250210	150405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1674	5	2	0.30	183423608	109889	72.28	1669	1686	1650	2165	1169	1669	1669.17	3.57	16802	16857	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	621	18.20	0.73	12	0.30	92.00	2288.00	2400	20241031	-30.25	1440	20240805	16.25	1750	-4.34	20250115	1626	2.95	20250203	2400	-30.25	20241031	1440	16.25	20240805	2.56	N	033130	500	185 억	649634	N	N	N	N
116	20250210	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	11	2	0.66	130458911	78266	51.48	1669	1686	1650	2165	1169	1669	1666.87	3.54	10206	9952	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	624	18.26	0.73	12	0.21	92.00	2288.00	2400	20241031	-30.00	1440	20240805	16.67	1750	-4.00	20250115	1626	3.32	20250203	2400	-30.00	20241031	1440	16.67	20240805	2.56	N	033130	500	185 억	643038	N	N	N	N
117	20250210	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	1	2	0.06	98495713	59227	38.96	1669	1678	1650	2165	1169	1669	1663.02	3.48	757	-201	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	620	18.15	0.73	12	0.16	92.00	2288.00	2400	20241031	-30.42	1440	20240805	15.97	1750	-4.57	20250115	1626	2.71	20250203	2400	-30.42	20241031	1440	15.97	20240805	2.56	N	033130	500	185 억	633589	N	N	N	N
118	20250210	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1668	-1	5	-0.06	77896814	46890	30.84	1669	1678	1650	2165	1169	1669	1661.27	3.49	1206	1285	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	619	18.13	0.73	12	0.13	92.00	2288.00	2400	20241031	-30.50	1440	20240805	15.83	1750	-4.69	20250115	1626	2.58	20250203	2400	-30.50	20241031	1440	15.83	20240805	2.56	N	033130	500	185 억	634038	N	N	N	N
119	20250210	110403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1668	-1	5	-0.06	73266180	44111	29.02	1669	1678	1650	2165	1169	1669	1660.95	3.48	580	518	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	619	18.13	0.73	12	0.12	92.00	2288.00	2400	20241031	-30.50	1440	20240805	15.83	1750	-4.69	20250115	1626	2.58	20250203	2400	-30.50	20241031	1440	15.83	20240805	2.56	N	033130	500	185 억	633412	N	N	N	N
120	20250210	100402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1666	-3	5	-0.18	58293012	35128	23.11	1669	1678	1650	2165	1169	1669	1659.45	3.47	-2563	-2478	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	618	18.11	0.73	12	0.09	92.00	2288.00	2400	20241031	-30.58	1440	20240805	15.69	1750	-4.80	20250115	1626	2.46	20250203	2400	-30.58	20241031	1440	15.69	20240805	2.56	N	033130	500	185 억	630269	N	N	N	N
121	20250210	090402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	-4	5	-0.24	1115444	669	0.44	1669	1670	1665	2165	1169	1669	1667.33	3.48	25	25	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	618	18.10	0.73	12	0.00	92.00	2288.00	2400	20241031	-30.62	1440	20240805	15.62	1750	-4.86	20250115	1626	2.40	20250203	2400	-30.62	20241031	1440	15.62	20240805	2.56	N	033130	500	185 억	632857	N	N	N	N
122	20250207	160359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1669	-28	5	-1.65	255914440	152018	176.32	1680	1707	1669	2205	1188	1697	1683.45	3.48	-23163	-23653	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	619	18.14	0.73	12	0.41	92.00	2288.00	2400	20241031	-30.46	1440	20240805	15.90	1750	-4.63	20250115	1626	2.64	20250203	2400	-30.46	20241031	1440	15.90	20240805	2.55	N	033130	500	185 억	632832	N	N	N	N
123	20250207	150401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	-19	5	-1.12	229965796	136501	158.32	1680	1707	1677	2205	1188	1697	1684.72	3.51	-17982	-17536	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	623	18.24	0.73	12	0.37	92.00	2288.00	2400	20241031	-30.08	1440	20240805	16.53	1750	-4.11	20250115	1626	3.20	20250203	2400	-30.08	20241031	1440	16.53	20240805	2.55	N	033130	500	185 억	638013	N	N	N	N
124	20250207	140359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	-14	5	-0.82	210083179	124658	144.58	1680	1707	1679	2205	1188	1697	1685.28	3.54	-12776	-12641	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	625	18.29	0.74	12	0.34	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1750	-3.83	20250115	1626	3.51	20250203	2400	-29.88	20241031	1440	16.88	20240805	2.55	N	033130	500	185 억	643219	N	N	N	N
125	20250207	130359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	-10	5	-0.59	195723181	116114	134.67	1680	1707	1679	2205	1188	1697	1685.61	3.54	-11915	-11469	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	626	18.34	0.74	12	0.31	92.00	2288.00	2400	20241031	-29.71	1440	20240805	17.15	1750	-3.60	20250115	1626	3.75	20250203	2400	-29.71	20241031	1440	17.15	20240805	2.55	N	033130	500	185 억	644080	N	N	N	N
126	20250207	120358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	-1	5	-0.06	176610424	104815	121.57	1680	1707	1679	2205	1188	1697	1684.97	3.55	-9940	-9541	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	629	18.43	0.74	12	0.28	92.00	2288.00	2400	20241031	-29.33	1440	20240805	17.78	1750	-3.09	20250115	1626	4.31	20250203	2400	-29.33	20241031	1440	17.78	20240805	2.55	N	033130	500	185 억	646055	N	N	N	N
127	20250207	110357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	-15	5	-0.88	151208168	89718	104.06	1680	1707	1679	2205	1188	1697	1685.37	3.58	-5827	-5359	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	624	18.28	0.74	12	0.24	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1750	-3.89	20250115	1626	3.44	20250203	2400	-29.92	20241031	1440	16.81	20240805	2.55	N	033130	500	185 억	650168	N	N	N	N
128	20250207	100358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	-5	5	-0.29	104483556	61957	71.86	1680	1707	1679	2205	1188	1697	1686.39	3.60	-784	-249	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	628	18.39	0.74	12	0.17	92.00	2288.00	2400	20241031	-29.50	1440	20240805	17.50	1750	-3.31	20250115	1626	4.06	20250203	2400	-29.50	20241031	1440	17.50	20240805	2.55	N	033130	500	185 억	655211	N	N	N	N
129	20250207	090400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	-12	5	-0.71	39467194	23477	27.23	1680	1700	1680	2205	1188	1697	1681.10	3.62	2122	2624	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	625	18.32	0.74	12	0.06	92.00	2288.00	2400	20241031	-29.79	1440	20240805	17.01	1750	-3.71	20250115	1626	3.63	20250203	2400	-29.79	20241031	1440	17.01	20240805	2.55	N	033130	500	185 억	658117	N	N	N	N
130	20250206	160351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1697	-3	5	-0.18	147316710	86218	139.71	1689	1736	1689	2210	1190	1700	1708.87	3.61	5882	5993	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	630	18.45	0.74	12	0.23	92.00	2288.00	2400	20241031	-29.29	1440	20240805	17.85	1750	-3.03	20250115	1626	4.37	20250203	2400	-29.29	20241031	1440	17.85	20240805	2.64	N	033130	500	185 억	655995	N	N	N	N
131	20250206	150352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1699	-1	5	-0.06	141253859	82646	133.92	1689	1736	1689	2210	1190	1700	1709.14	3.61	6088	5234	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	631	18.47	0.74	12	0.22	92.00	2288.00	2400	20241031	-29.21	1440	20240805	17.99	1750	-2.91	20250115	1626	4.49	20250203	2400	-29.21	20241031	1440	17.99	20240805	2.64	N	033130	500	185 억	656201	N	N	N	N
132	20250206	140354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	3	2	0.18	129435733	75690	122.65	1689	1736	1689	2210	1190	1700	1710.08	3.61	6316	6424	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	632	18.51	0.74	12	0.20	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1626	4.74	20250203	2400	-29.04	20241031	1440	18.26	20240805	2.64	N	033130	500	185 억	656429	N	N	N	N
133	20250206	130352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1707	7	2	0.41	116698812	68192	110.50	1689	1736	1689	2210	1190	1700	1711.33	3.60	5192	4491	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	634	18.55	0.75	12	0.18	92.00	2288.00	2400	20241031	-28.88	1440	20240805	18.54	1750	-2.46	20250115	1626	4.98	20250203	2400	-28.88	20241031	1440	18.54	20240805	2.64	N	033130	500	185 억	655305	N	N	N	N
134	20250206	120350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	13	2	0.76	91100494	53182	86.18	1689	1736	1689	2210	1190	1700	1712.99	3.64	12530	12302	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	636	18.62	0.75	12	0.14	92.00	2288.00	2400	20241031	-28.62	1440	20240805	18.96	1750	-2.11	20250115	1626	5.35	20250203	2400	-28.62	20241031	1440	18.96	20240805	2.64	N	033130	500	185 억	662643	N	N	N	N
135	20250206	110344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	11	2	0.65	68803562	40135	65.03	1689	1736	1689	2210	1190	1700	1714.30	3.63	9366	9239	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	635	18.60	0.75	12	0.11	92.00	2288.00	2400	20241031	-28.71	1440	20240805	18.82	1750	-2.23	20250115	1626	5.23	20250203	2400	-28.71	20241031	1440	18.82	20240805	2.64	N	033130	500	185 억	659479	N	N	N	N
136	20250206	100351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1710	10	2	0.59	38974672	22674	36.74	1689	1736	1689	2210	1190	1700	1718.91	3.62	7792	7177	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	635	18.59	0.75	12	0.06	92.00	2288.00	2400	20241031	-28.75	1440	20240805	18.75	1750	-2.29	20250115	1626	5.17	20250203	2400	-28.75	20241031	1440	18.75	20240805	2.64	N	033130	500	185 억	657905	N	N	N	N
137	20250206	090351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	3	2	0.18	1459955	864	1.40	1689	1703	1689	2210	1190	1700	1689.76	3.58	1799	36	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	632	18.51	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1626	4.74	20250203	2400	-29.04	20241031	1440	18.26	20240805	2.64	N	033130	500	185 억	651912	N	N	N	N
138	20250205	160348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	22	2	1.31	104405287	61686	35.81	1676	1703	1676	2180	1175	1678	1692.49	3.57	20493	20505	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	631	18.48	0.74	12	0.17	92.00	2288.00	2400	20241031	-29.17	1440	20240805	18.06	1750	-2.86	20250115	1626	4.55	20250203	2400	-29.17	20241031	1440	18.06	20240805	2.89	N	033130	500	185 억	650113	N	N	N	N
139	20250205	150349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	18	2	1.07	92368294	54587	31.69	1676	1703	1676	2180	1175	1678	1692.13	3.56	18335	17986	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	629	18.43	0.74	12	0.15	92.00	2288.00	2400	20241031	-29.33	1440	20240805	17.78	1750	-3.09	20250115	1626	4.31	20250203	2400	-29.33	20241031	1440	17.78	20240805	2.89	N	033130	500	185 억	647955	N	N	N	N
140	20250205	140348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	14	2	0.83	87609680	51780	30.06	1676	1703	1676	2180	1175	1678	1691.96	3.55	16032	15508	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	628	18.39	0.74	12	0.14	92.00	2288.00	2400	20241031	-29.50	1440	20240805	17.50	1750	-3.31	20250115	1626	4.06	20250203	2400	-29.50	20241031	1440	17.50	20240805	2.89	N	033130	500	185 억	645652	N	N	N	N
141	20250205	130349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	18	2	1.07	72369630	42776	24.83	1676	1703	1676	2180	1175	1678	1691.83	3.52	10107	10057	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	629	18.43	0.74	12	0.12	92.00	2288.00	2400	20241031	-29.33	1440	20240805	17.78	1750	-3.09	20250115	1626	4.31	20250203	2400	-29.33	20241031	1440	17.78	20240805	2.89	N	033130	500	185 억	639727	N	N	N	N
142	20250205	120349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	25	2	1.49	56043827	33125	19.23	1676	1703	1676	2180	1175	1678	1691.89	3.52	9799	8975	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	632	18.51	0.74	12	0.09	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1626	4.74	20250203	2400	-29.04	20241031	1440	18.26	20240805	2.89	N	033130	500	185 억	639419	N	N	N	N
143	20250205	110347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	20	2	1.19	48973844	28966	16.81	1676	1703	1676	2180	1175	1678	1690.74	3.50	6012	5745	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	630	18.46	0.74	12	0.08	92.00	2288.00	2400	20241031	-29.25	1440	20240805	17.92	1750	-2.97	20250115	1626	4.43	20250203	2400	-29.25	20241031	1440	17.92	20240805	2.89	N	033130	500	185 억	635632	N	N	N	N
144	20250205	100350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1702	24	2	1.43	37841339	22411	13.01	1676	1703	1676	2180	1175	1678	1688.52	3.48	2945	1840	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	632	18.50	0.74	12	0.06	92.00	2288.00	2400	20241031	-29.08	1440	20240805	18.19	1750	-2.74	20250115	1626	4.67	20250203	2400	-29.08	20241031	1440	18.19	20240805	2.89	N	033130	500	185 억	632565	N	N	N	N
145	20250205	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	5	2	0.30	6072347	3623	2.10	1676	1683	1676	2180	1175	1678	1676.05	3.46	352	235	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	625	18.29	0.74	12	0.01	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1750	-3.83	20250115	1626	3.51	20250203	2400	-29.88	20241031	1440	16.88	20240805	2.89	N	033130	500	185 억	629972	N	N	N	N
146	20250204	160345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	46	2	2.82	286639012	172103	77.54	1632	1692	1632	2120	1143	1632	1665.51	3.45	77228	79433	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	623	18.24	0.73	12	0.46	92.00	2288.00	2400	20241031	-30.08	1440	20240805	16.53	1750	-4.11	20250115	1626	3.20	20250203	2400	-30.08	20241031	1440	16.53	20240805	2.92	N	033130	500	185 억	627957	N	N	N	N
147	20250204	150345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	50	2	3.06	264822747	159123	71.70	1632	1692	1632	2120	1143	1632	1664.26	3.41	70333	68296	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	624	18.28	0.74	12	0.43	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1750	-3.89	20250115	1626	3.44	20250203	2400	-29.92	20241031	1440	16.81	20240805	2.92	N	033130	500	185 억	621062	N	N	N	N
148	20250204	140345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	50	2	3.06	221498671	133307	60.06	1632	1692	1632	2120	1143	1632	1661.57	3.34	57281	57512	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	624	18.28	0.74	12	0.36	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1750	-3.89	20250115	1626	3.44	20250203	2400	-29.92	20241031	1440	16.81	20240805	2.92	N	033130	500	185 억	608010	N	N	N	N
149	20250204	130345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	38	2	2.33	177372115	107032	48.22	1632	1676	1632	2120	1143	1632	1657.19	3.29	47461	46970	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	620	18.15	0.73	12	0.29	92.00	2288.00	2400	20241031	-30.42	1440	20240805	15.97	1750	-4.57	20250115	1626	2.71	20250203	2400	-30.42	20241031	1440	15.97	20240805	2.92	N	033130	500	185 억	598190	N	N	N	N
150	20250204	120348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1669	37	2	2.27	165923922	100178	45.14	1632	1676	1632	2120	1143	1632	1656.29	3.26	42097	41714	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	619	18.14	0.73	12	0.27	92.00	2288.00	2400	20241031	-30.46	1440	20240805	15.90	1750	-4.63	20250115	1626	2.64	20250203	2400	-30.46	20241031	1440	15.90	20240805	2.92	N	033130	500	185 억	592826	N	N	N	N
151	20250204	110341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1659	27	2	1.65	127578357	77203	34.78	1632	1671	1632	2120	1143	1632	1652.51	3.16	23340	23069	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	616	18.03	0.73	12	0.21	92.00	2288.00	2400	20241031	-30.88	1440	20240805	15.21	1750	-5.20	20250115	1626	2.03	20250203	2400	-30.88	20241031	1440	15.21	20240805	2.92	N	033130	500	185 억	574069	N	N	N	N
152	20250204	100344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1657	25	2	1.53	95507663	57945	26.11	1632	1671	1632	2120	1143	1632	1648.25	3.12	15997	15742	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	615	18.01	0.72	12	0.16	92.00	2288.00	2400	20241031	-30.96	1440	20240805	15.07	1750	-5.31	20250115	1626	1.91	20250203	2400	-30.96	20241031	1440	15.07	20240805	2.92	N	033130	500	185 억	566726	N	N	N	N
153	20250204	090344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	4	2	0.25	35906736	21968	9.90	1632	1649	1632	2120	1143	1632	1634.50	3.06	5058	4217	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	607	17.78	0.72	12	0.06	92.00	2288.00	2400	20241031	-31.83	1440	20240805	13.61	1750	-6.51	20250115	1626	0.62	20250203	2400	-31.83	20241031	1440	13.61	20240805	2.92	N	033130	500	185 억	555787	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History