KissMeData/220180/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	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	161043	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2220	-165	5	-6.92	287025070	126492	257.09	2385	2385	2220	3100	1670	2385	2269.16	0.55	2570	2481	2432	2391	2342	2301	2412	2322	97	715	500	1570	5	1	19408000	431	20.75	0.64	12	0.65	107.00	3469.00	4595	20240417	-51.69	2220	20250228	0.00	3000	-26.00	20250214	2220	0.00	20250228	4595	-51.69	20240417	2220	0.00	20250228	1.06	N	220180	500	97 억	107462	N	N	N	N
3	20250228	151048	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2255	-130	5	-5.45	273172505	120294	244.49	2385	2385	2230	3100	1670	2385	2270.87	0.55	4941	2481	2432	2391	2342	2301	2412	2322	97	715	500	1570	5	1	19408000	438	21.07	0.65	12	0.62	107.00	3469.00	4595	20240417	-50.92	2230	20250228	1.12	3000	-24.83	20250214	2230	1.12	20250228	4595	-50.92	20240417	2230	1.12	20250228	1.06	N	220180	500	97 억	107462	N	N	N	N
4	20250228	141049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2335	-50	5	-2.10	36078505	15400	31.30	2385	2385	2315	3100	1670	2385	2342.76	0.55	-7121	2481	2432	2391	2342	2301	2412	2322	97	715	500	1570	5	1	19408000	453	21.82	0.67	12	0.08	107.00	3469.00	4595	20240417	-49.18	2270	20250207	2.86	3000	-22.17	20250214	2270	2.86	20250207	4595	-49.18	20240417	2270	2.86	20250207	1.06	N	220180	500	97 억	107462	N	N	N	N
5	20250228	131043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2350	-35	5	-1.47	32725980	13957	28.37	2385	2385	2320	3100	1670	2385	2344.77	0.55	-7201	2481	2432	2391	2342	2301	2412	2322	97	715	500	1570	5	1	19408000	456	21.96	0.68	12	0.07	107.00	3469.00	4595	20240417	-48.86	2270	20250207	3.52	3000	-21.67	20250214	2270	3.52	20250207	4595	-48.86	20240417	2270	3.52	20250207	1.06	N	220180	500	97 억	107462	N	N	N	N
6	20250228	121038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2355	-30	5	-1.26	26280320	11198	22.76	2385	2385	2330	3100	1670	2385	2346.88	0.55	-6396	2481	2432	2391	2342	2301	2412	2322	97	715	500	1570	5	1	19408000	457	22.01	0.68	12	0.06	107.00	3469.00	4595	20240417	-48.75	2270	20250207	3.74	3000	-21.50	20250214	2270	3.74	20250207	4595	-48.75	20240417	2270	3.74	20250207	1.06	N	220180	500	97 억	107462	N	N	N	N
7	20250228	111040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2355	-30	5	-1.26	26270910	11194	22.75	2385	2385	2330	3100	1670	2385	2346.87	0.55	-6394	2481	2432	2391	2342	2301	2412	2322	97	715	500	1570	5	1	19408000	457	22.01	0.68	12	0.06	107.00	3469.00	4595	20240417	-48.75	2270	20250207	3.74	3000	-21.50	20250214	2270	3.74	20250207	4595	-48.75	20240417	2270	3.74	20250207	1.06	N	220180	500	97 억	107462	N	N	N	N
8	20250228	101039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2345	-40	5	-1.68	9037335	3829	7.78	2385	2385	2345	3100	1670	2385	2360.23	0.55	26	2481	2432	2391	2342	2301	2412	2322	97	715	500	1570	5	1	19408000	455	21.92	0.68	12	0.02	107.00	3469.00	4595	20240417	-48.97	2270	20250207	3.30	3000	-21.83	20250214	2270	3.30	20250207	4595	-48.97	20240417	2270	3.30	20250207	1.06	N	220180	500	97 억	107462	N	N	N	N
9	20250228	091044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	-15	5	-0.63	3429210	1445	2.94	2385	2385	2370	3100	1670	2385	2373.16	0.55	593	2481	2432	2391	2342	2301	2412	2322	97	715	500	1570	5	1	19408000	460	22.15	0.68	12	0.01	107.00	3469.00	4595	20240417	-48.42	2270	20250207	4.41	3000	-21.00	20250214	2270	4.41	20250207	4595	-48.42	20240417	2270	4.41	20250207	1.06	N	220180	500	97 억	107462	N	N	N	N
10	20250227	161031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-55	5	-2.25	117738955	49202	130.69	2410	2440	2350	3170	1710	2440	2392.99	0.52	7460	2653	2546	2488	2381	2323	2517	2352	97	730	500	1610	5	1	19408000	463	22.29	0.69	12	0.25	107.00	3469.00	4595	20240417	-48.10	2270	20250207	5.07	3000	-20.50	20250214	2270	5.07	20250207	4595	-48.10	20240417	2270	5.07	20250207	1.08	N	220180	500	97 억	100807	N	N	N	N
11	20250227	151033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	-50	5	-2.05	116093245	48512	128.86	2410	2440	2350	3170	1710	2440	2393.08	0.52	7777	2653	2546	2488	2381	2323	2517	2352	97	730	500	1610	5	1	19408000	464	22.34	0.69	12	0.25	107.00	3469.00	4595	20240417	-47.99	2270	20250207	5.29	3000	-20.33	20250214	2270	5.29	20250207	4595	-47.99	20240417	2270	5.29	20250207	1.08	N	220180	500	97 억	100807	N	N	N	N
12	20250227	141035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	-50	5	-2.05	115006630	48057	127.65	2410	2440	2350	3170	1710	2440	2393.13	0.52	7963	2653	2546	2488	2381	2323	2517	2352	97	730	500	1610	5	1	19408000	464	22.34	0.69	12	0.25	107.00	3469.00	4595	20240417	-47.99	2270	20250207	5.29	3000	-20.33	20250214	2270	5.29	20250207	4595	-47.99	20240417	2270	5.29	20250207	1.08	N	220180	500	97 억	100807	N	N	N	N
13	20250227	131032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	70342245	29236	77.66	2410	2440	2385	3170	1710	2440	2406.01	0.52	5412	2653	2546	2488	2381	2323	2517	2352	97	730	500	1610	5	1	19408000	467	22.48	0.69	12	0.15	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	3000	-19.83	20250214	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.08	N	220180	500	97 억	100807	N	N	N	N
14	20250227	121029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	-50	5	-2.05	68744460	28570	75.89	2410	2440	2385	3170	1710	2440	2406.18	0.52	5811	2653	2546	2488	2381	2323	2517	2352	97	730	500	1610	5	1	19408000	464	22.34	0.69	12	0.15	107.00	3469.00	4595	20240417	-47.99	2270	20250207	5.29	3000	-20.33	20250214	2270	5.29	20250207	4595	-47.99	20240417	2270	5.29	20250207	1.08	N	220180	500	97 억	100807	N	N	N	N
15	20250227	111038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-25	5	-1.02	56495460	23441	62.26	2410	2440	2385	3170	1710	2440	2410.11	0.52	5503	2653	2546	2488	2381	2323	2517	2352	97	730	500	1610	5	1	19408000	469	22.57	0.70	12	0.12	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	3000	-19.50	20250214	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.08	N	220180	500	97 억	100807	N	N	N	N
16	20250227	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	-5	5	-0.20	22330215	9246	24.56	2410	2440	2410	3170	1710	2440	2415.12	0.52	1563	2653	2546	2488	2381	2323	2517	2352	97	730	500	1610	5	1	19408000	473	22.76	0.70	12	0.05	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	3000	-18.83	20250214	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.08	N	220180	500	97 억	100807	N	N	N	N
17	20250227	091113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	-15	5	-0.61	19252595	7979	21.19	2410	2440	2410	3170	1710	2440	2412.91	0.52	1706	2653	2546	2488	2381	2323	2517	2352	97	730	500	1610	5	1	19408000	471	22.66	0.70	12	0.04	107.00	3469.00	4595	20240417	-47.23	2270	20250207	6.83	3000	-19.17	20250214	2270	6.83	20250207	4595	-47.23	20240417	2270	6.83	20250207	1.08	N	220180	500	97 억	100807	N	N	N	N
18	20250226	161031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2440	20	2	0.83	94026845	37648	125.30	2450	2595	2430	3145	1695	2420	2497.89	0.51	1031	2553	2486	2433	2366	2313	2520	2400	97	725	500	1590	5	1	19408000	474	22.80	0.70	12	0.19	107.00	3469.00	4595	20240417	-46.90	2270	20250207	7.49	3000	-18.67	20250214	2270	7.49	20250207	4595	-46.90	20240417	2270	7.49	20250207	1.08	N	220180	500	97 억	99776	N	N	N	N
19	20250226	151036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2470	50	2	2.07	90731885	36298	120.80	2450	2595	2430	3145	1695	2420	2499.64	0.51	873	2553	2486	2433	2366	2313	2520	2400	97	725	500	1590	5	1	19408000	479	23.08	0.71	12	0.19	107.00	3469.00	4595	20240417	-46.25	2270	20250207	8.81	3000	-17.67	20250214	2270	8.81	20250207	4595	-46.25	20240417	2270	8.81	20250207	1.08	N	220180	500	97 억	99776	N	N	N	N
20	20250226	141034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2440	20	2	0.83	87386310	34933	116.26	2450	2595	2430	3145	1695	2420	2501.54	0.51	366	2553	2486	2433	2366	2313	2520	2400	97	725	500	1590	5	1	19408000	474	22.80	0.70	12	0.18	107.00	3469.00	4595	20240417	-46.90	2270	20250207	7.49	3000	-18.67	20250214	2270	7.49	20250207	4595	-46.90	20240417	2270	7.49	20250207	1.08	N	220180	500	97 억	99776	N	N	N	N
21	20250226	131031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	30	2	1.24	76269620	30374	101.09	2450	2595	2435	3145	1695	2420	2511.02	0.51	-1025	2553	2486	2433	2366	2313	2520	2400	97	725	500	1590	5	1	19408000	475	22.90	0.71	12	0.16	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	3000	-18.33	20250214	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.08	N	220180	500	97 억	99776	N	N	N	N
22	20250226	121032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2490	70	2	2.89	71908665	28604	95.20	2450	2595	2435	3145	1695	2420	2513.94	0.51	-1793	2553	2486	2433	2366	2313	2520	2400	97	725	500	1590	5	1	19408000	483	23.27	0.72	12	0.15	107.00	3469.00	4595	20240417	-45.81	2270	20250207	9.69	3000	-17.00	20250214	2270	9.69	20250207	4595	-45.81	20240417	2270	9.69	20250207	1.08	N	220180	500	97 억	99776	N	N	N	N
23	20250226	111030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2460	40	2	1.65	66865085	26559	88.39	2450	2595	2435	3145	1695	2420	2517.61	0.51	-2971	2553	2486	2433	2366	2313	2520	2400	97	725	500	1590	5	1	19408000	477	22.99	0.71	12	0.14	107.00	3469.00	4595	20240417	-46.46	2270	20250207	8.37	3000	-18.00	20250214	2270	8.37	20250207	4595	-46.46	20240417	2270	8.37	20250207	1.08	N	220180	500	97 억	99776	N	N	N	N
24	20250226	101029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2475	55	2	2.27	60945825	24150	80.37	2450	2595	2435	3145	1695	2420	2523.64	0.51	-3718	2553	2486	2433	2366	2313	2520	2400	97	725	500	1590	5	1	19408000	480	23.13	0.71	12	0.12	107.00	3469.00	4595	20240417	-46.14	2270	20250207	9.03	3000	-17.50	20250214	2270	9.03	20250207	4595	-46.14	20240417	2270	9.03	20250207	1.08	N	220180	500	97 억	99776	N	N	N	N
25	20250226	091038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2465	45	2	1.86	3237335	1317	4.38	2450	2470	2435	3145	1695	2420	2458.11	0.51	-690	2553	2486	2433	2366	2313	2520	2400	97	725	500	1590	5	1	19408000	478	23.04	0.71	12	0.01	107.00	3469.00	4595	20240417	-46.35	2270	20250207	8.59	3000	-17.83	20250214	2270	8.59	20250207	4595	-46.35	20240417	2270	8.59	20250207	1.08	N	220180	500	97 억	99776	N	N	N	N
26	20250225	161024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	0	3	0.00	72437435	29947	155.83	2390	2500	2380	3145	1695	2420	2418.83	0.48	7055	2566	2492	2421	2347	2276	2457	2312	97	725	500	1590	5	1	19408000	470	22.62	0.70	12	0.15	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	3000	-19.33	20250214	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.08	N	220180	500	97 억	92721	N	N	N	N
27	20250225	151024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2430	10	2	0.41	69852800	28879	150.27	2390	2500	2380	3145	1695	2420	2418.80	0.48	7497	2566	2492	2421	2347	2276	2457	2312	97	725	500	1590	5	1	19408000	472	22.71	0.70	12	0.15	107.00	3469.00	4595	20240417	-47.12	2270	20250207	7.05	3000	-19.00	20250214	2270	7.05	20250207	4595	-47.12	20240417	2270	7.05	20250207	1.08	N	220180	500	97 억	92721	N	N	N	N
28	20250225	141022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	15	2	0.62	69828500	28869	150.22	2390	2500	2380	3145	1695	2420	2418.80	0.48	7507	2566	2492	2421	2347	2276	2457	2312	97	725	500	1590	5	1	19408000	473	22.76	0.70	12	0.15	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	3000	-18.83	20250214	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.08	N	220180	500	97 억	92721	N	N	N	N
29	20250225	131028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2430	10	2	0.41	36339325	15101	78.58	2390	2480	2380	3145	1695	2420	2406.29	0.48	5496	2566	2492	2421	2347	2276	2457	2312	97	725	500	1590	5	1	19408000	472	22.71	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.12	2270	20250207	7.05	3000	-19.00	20250214	2270	7.05	20250207	4595	-47.12	20240417	2270	7.05	20250207	1.08	N	220180	500	97 억	92721	N	N	N	N
30	20250225	121024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2470	50	2	2.07	35232480	14647	76.22	2390	2480	2380	3145	1695	2420	2405.30	0.48	5357	2566	2492	2421	2347	2276	2457	2312	97	725	500	1590	5	1	19408000	479	23.08	0.71	12	0.08	107.00	3469.00	4595	20240417	-46.25	2270	20250207	8.81	3000	-17.67	20250214	2270	8.81	20250207	4595	-46.25	20240417	2270	8.81	20250207	1.08	N	220180	500	97 억	92721	N	N	N	N
31	20250225	111023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2440	20	2	0.83	28995270	12103	62.98	2390	2445	2380	3145	1695	2420	2395.42	0.48	3999	2566	2492	2421	2347	2276	2457	2312	97	725	500	1590	5	1	19408000	474	22.80	0.70	12	0.06	107.00	3469.00	4595	20240417	-46.90	2270	20250207	7.49	3000	-18.67	20250214	2270	7.49	20250207	4595	-46.90	20240417	2270	7.49	20250207	1.08	N	220180	500	97 억	92721	N	N	N	N
32	20250225	101021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	0	3	0.00	28805340	12025	62.57	2390	2420	2380	3145	1695	2420	2395.16	0.48	3971	2566	2492	2421	2347	2276	2457	2312	97	725	500	1590	5	1	19408000	470	22.62	0.70	12	0.06	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	3000	-19.33	20250214	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.08	N	220180	500	97 억	92721	N	N	N	N
33	20250225	091028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-20	5	-0.83	11318565	4735	24.64	2390	2415	2380	3145	1695	2420	2389.48	0.48	415	2566	2492	2421	2347	2276	2457	2312	97	725	500	1590	5	1	19408000	466	22.43	0.69	12	0.02	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	3000	-20.00	20250214	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.08	N	220180	500	97 억	92721	N	N	N	N
34	20250224	161016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-45	5	-1.83	46080655	19018	105.65	2465	2495	2350	3200	1730	2465	2423.17	0.50	-3494	2601	2532	2476	2407	2351	2505	2380	97	735	500	1620	5	1	19408000	470	22.62	0.70	12	0.10	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	3000	-19.33	20250214	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.09	N	220180	500	97 억	96225	N	N	N	N
35	20250224	151015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	-30	5	-1.22	37741845	15579	86.55	2465	2495	2350	3200	1730	2465	2422.61	0.50	-1285	2601	2532	2476	2407	2351	2505	2380	97	735	500	1620	5	1	19408000	473	22.76	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	3000	-18.83	20250214	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.09	N	220180	500	97 억	96225	N	N	N	N
36	20250224	141013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	-30	5	-1.22	37487685	15474	85.96	2465	2495	2350	3200	1730	2465	2422.62	0.50	-1285	2601	2532	2476	2407	2351	2505	2380	97	735	500	1620	5	1	19408000	473	22.76	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	3000	-18.83	20250214	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.09	N	220180	500	97 억	96225	N	N	N	N
37	20250224	131016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2430	-35	5	-1.42	35844950	14798	82.21	2465	2495	2350	3200	1730	2465	2422.28	0.50	-1317	2601	2532	2476	2407	2351	2505	2380	97	735	500	1620	5	1	19408000	472	22.71	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.12	2270	20250207	7.05	3000	-19.00	20250214	2270	7.05	20250207	4595	-47.12	20240417	2270	7.05	20250207	1.09	N	220180	500	97 억	96225	N	N	N	N
38	20250224	121012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2460	-5	5	-0.20	26533910	10960	60.89	2465	2495	2350	3200	1730	2465	2420.98	0.50	-1275	2601	2532	2476	2407	2351	2505	2380	97	735	500	1620	5	1	19408000	477	22.99	0.71	12	0.06	107.00	3469.00	4595	20240417	-46.46	2270	20250207	8.37	3000	-18.00	20250214	2270	8.37	20250207	4595	-46.46	20240417	2270	8.37	20250207	1.09	N	220180	500	97 억	96225	N	N	N	N
39	20250224	111010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2430	-35	5	-1.42	19759130	8209	45.60	2465	2495	2350	3200	1730	2465	2407.01	0.50	-33	2601	2532	2476	2407	2351	2505	2380	97	735	500	1620	5	1	19408000	472	22.71	0.70	12	0.04	107.00	3469.00	4595	20240417	-47.12	2270	20250207	7.05	3000	-19.00	20250214	2270	7.05	20250207	4595	-47.12	20240417	2270	7.05	20250207	1.09	N	220180	500	97 억	96225	N	N	N	N
40	20250224	101010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2430	-35	5	-1.42	17667940	7348	40.82	2465	2495	2350	3200	1730	2465	2404.46	0.50	23	2601	2532	2476	2407	2351	2505	2380	97	735	500	1620	5	1	19408000	472	22.71	0.70	12	0.04	107.00	3469.00	4595	20240417	-47.12	2270	20250207	7.05	3000	-19.00	20250214	2270	7.05	20250207	4595	-47.12	20240417	2270	7.05	20250207	1.09	N	220180	500	97 억	96225	N	N	N	N
41	20250224	091017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2495	30	2	1.22	93700	38	0.21	2465	2495	2465	3200	1730	2465	2465.79	0.50	-1	2601	2532	2476	2407	2351	2505	2380	97	735	500	1620	5	1	19408000	484	23.32	0.72	12	0.00	107.00	3469.00	4595	20240417	-45.70	2270	20250207	9.91	3000	-16.83	20250214	2270	9.91	20250207	4595	-45.70	20240417	2270	9.91	20250207	1.09	N	220180	500	97 억	96225	N	N	N	N
42	20250221	161007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2465	10	2	0.41	44123650	18001	119.16	2545	2545	2420	3190	1720	2455	2451.18	0.50	145	2581	2517	2486	2422	2391	2502	2407	97	735	500	1620	5	1	19408000	478	23.04	0.71	12	0.09	107.00	3469.00	4595	20240417	-46.35	2270	20250207	8.59	3000	-17.83	20250214	2270	8.59	20250207	4595	-46.35	20240417	2270	8.59	20250207	1.09	N	220180	500	97 억	96080	N	N	N	N
43	20250221	151011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2460	5	2	0.20	42885060	17498	115.83	2545	2545	2420	3190	1720	2455	2450.85	0.50	166	2581	2517	2486	2422	2391	2502	2407	97	735	500	1620	5	1	19408000	477	22.99	0.71	12	0.09	107.00	3469.00	4595	20240417	-46.46	2270	20250207	8.37	3000	-18.00	20250214	2270	8.37	20250207	4595	-46.46	20240417	2270	8.37	20250207	1.09	N	220180	500	97 억	96080	N	N	N	N
44	20250221	141011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2465	10	2	0.41	37267235	15223	100.77	2545	2545	2420	3190	1720	2455	2448.09	0.50	566	2581	2517	2486	2422	2391	2502	2407	97	735	500	1620	5	1	19408000	478	23.04	0.71	12	0.08	107.00	3469.00	4595	20240417	-46.35	2270	20250207	8.59	3000	-17.83	20250214	2270	8.59	20250207	4595	-46.35	20240417	2270	8.59	20250207	1.09	N	220180	500	97 억	96080	N	N	N	N
45	20250221	131010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2465	10	2	0.41	25431070	10418	68.96	2545	2545	2420	3190	1720	2455	2441.07	0.50	449	2581	2517	2486	2422	2391	2502	2407	97	735	500	1620	5	1	19408000	478	23.04	0.71	12	0.05	107.00	3469.00	4595	20240417	-46.35	2270	20250207	8.59	3000	-17.83	20250214	2270	8.59	20250207	4595	-46.35	20240417	2270	8.59	20250207	1.09	N	220180	500	97 억	96080	N	N	N	N
46	20250221	121011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2460	5	2	0.20	25108155	10287	68.09	2545	2545	2420	3190	1720	2455	2440.77	0.50	449	2581	2517	2486	2422	2391	2502	2407	97	735	500	1620	5	1	19408000	477	22.99	0.71	12	0.05	107.00	3469.00	4595	20240417	-46.46	2270	20250207	8.37	3000	-18.00	20250214	2270	8.37	20250207	4595	-46.46	20240417	2270	8.37	20250207	1.09	N	220180	500	97 억	96080	N	N	N	N
47	20250221	111007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	-5	5	-0.20	16942740	6958	46.06	2545	2545	2420	3190	1720	2455	2435.00	0.50	2336	2581	2517	2486	2422	2391	2502	2407	97	735	500	1620	5	1	19408000	475	22.90	0.71	12	0.04	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	3000	-18.33	20250214	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.09	N	220180	500	97 억	96080	N	N	N	N
48	20250221	101009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	-5	5	-0.20	15377775	6319	41.83	2545	2545	2420	3190	1720	2455	2433.58	0.50	2396	2581	2517	2486	2422	2391	2502	2407	97	735	500	1620	5	1	19408000	475	22.90	0.71	12	0.03	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	3000	-18.33	20250214	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.09	N	220180	500	97 억	96080	N	N	N	N
49	20250221	091012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2475	20	2	0.81	541990	220	1.46	2545	2545	2460	3190	1720	2455	2463.59	0.50	-1	2581	2517	2486	2422	2391	2502	2407	97	735	500	1620	5	1	19408000	480	23.13	0.71	12	0.00	107.00	3469.00	4595	20240417	-46.14	2270	20250207	9.03	3000	-17.50	20250214	2270	9.03	20250207	4595	-46.14	20240417	2270	9.03	20250207	1.09	N	220180	500	97 억	96080	N	N	N	N
50	20250220	161004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	37398375	15063	51.92	2550	2550	2455	3210	1730	2470	2483.13	0.50	-773	2590	2530	2485	2425	2380	2507	2402	97	740	500	1630	5	1	19408000	476	22.94	0.71	12	0.08	107.00	3469.00	4595	20240417	-46.57	2270	20250207	8.15	3000	-18.17	20250214	2270	8.15	20250207	4595	-46.57	20240417	2270	8.15	20250207	1.16	N	220180	500	97 억	96826	N	N	N	N
51	20250220	151007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2475	5	2	0.20	30240770	12158	41.90	2550	2550	2465	3210	1730	2470	2487.31	0.50	1009	2590	2530	2485	2425	2380	2507	2402	97	740	500	1630	5	1	19408000	480	23.13	0.71	12	0.06	107.00	3469.00	4595	20240417	-46.14	2270	20250207	9.03	3000	-17.50	20250214	2270	9.03	20250207	4595	-46.14	20240417	2270	9.03	20250207	1.16	N	220180	500	97 억	96826	N	N	N	N
52	20250220	141007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2480	10	2	0.40	28633275	11509	39.67	2550	2550	2465	3210	1730	2470	2487.90	0.50	1112	2590	2530	2485	2425	2380	2507	2402	97	740	500	1630	5	1	19408000	481	23.18	0.71	12	0.06	107.00	3469.00	4595	20240417	-46.03	2270	20250207	9.25	3000	-17.33	20250214	2270	9.25	20250207	4595	-46.03	20240417	2270	9.25	20250207	1.16	N	220180	500	97 억	96826	N	N	N	N
53	20250220	131003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2485	15	2	0.61	26592235	10686	36.83	2550	2550	2465	3210	1730	2470	2488.51	0.50	1429	2590	2530	2485	2425	2380	2507	2402	97	740	500	1630	5	1	19408000	482	23.22	0.72	12	0.06	107.00	3469.00	4595	20240417	-45.92	2270	20250207	9.47	3000	-17.17	20250214	2270	9.47	20250207	4595	-45.92	20240417	2270	9.47	20250207	1.16	N	220180	500	97 억	96826	N	N	N	N
54	20250220	121006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2480	10	2	0.40	24823340	9974	34.38	2550	2550	2465	3210	1730	2470	2488.80	0.50	1319	2590	2530	2485	2425	2380	2507	2402	97	740	500	1630	5	1	19408000	481	23.18	0.71	12	0.05	107.00	3469.00	4595	20240417	-46.03	2270	20250207	9.25	3000	-17.33	20250214	2270	9.25	20250207	4595	-46.03	20240417	2270	9.25	20250207	1.16	N	220180	500	97 억	96826	N	N	N	N
55	20250220	111005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	22367795	8979	30.95	2550	2550	2465	3210	1730	2470	2491.12	0.50	1113	2590	2530	2485	2425	2380	2507	2402	97	740	500	1630	5	1	19408000	478	23.04	0.71	12	0.05	107.00	3469.00	4595	20240417	-46.35	2270	20250207	8.59	3000	-17.83	20250214	2270	8.59	20250207	4595	-46.35	20240417	2270	8.59	20250207	1.16	N	220180	500	97 억	96826	N	N	N	N
56	20250220	101005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2495	25	2	1.01	8349390	3328	11.47	2550	2550	2485	3210	1730	2470	2508.83	0.50	-225	2590	2530	2485	2425	2380	2507	2402	97	740	500	1630	5	1	19408000	484	23.32	0.72	12	0.02	107.00	3469.00	4595	20240417	-45.70	2270	20250207	9.91	3000	-16.83	20250214	2270	9.91	20250207	4595	-45.70	20240417	2270	9.91	20250207	1.16	N	220180	500	97 억	96826	N	N	N	N
57	20250220	091009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2495	25	2	1.01	3437195	1363	4.70	2550	2550	2495	3210	1730	2470	2521.79	0.50	-258	2590	2530	2485	2425	2380	2507	2402	97	740	500	1630	5	1	19408000	484	23.32	0.72	12	0.01	107.00	3469.00	4595	20240417	-45.70	2270	20250207	9.91	3000	-16.83	20250214	2270	9.91	20250207	4595	-45.70	20240417	2270	9.91	20250207	1.16	N	220180	500	97 억	96826	N	N	N	N
58	20250219	161000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2470	-25	5	-1.00	71262845	28656	63.18	2495	2545	2440	3240	1750	2495	2486.85	0.48	-1746	2588	2541	2468	2421	2348	2565	2445	97	745	500	1640	5	1	19408000	479	23.08	0.71	12	0.15	107.00	3469.00	4595	20240417	-46.25	2270	20250207	8.81	3000	-17.67	20250214	2270	8.81	20250207	4595	-46.25	20240417	2270	8.81	20250207	1.08	N	220180	500	97 억	93072	N	N	N	N
59	20250219	151004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2505	10	2	0.40	61024745	24529	54.08	2495	2545	2440	3240	1750	2495	2487.86	0.48	-1363	2588	2541	2468	2421	2348	2565	2445	97	745	500	1640	5	1	19408000	486	23.41	0.72	12	0.13	107.00	3469.00	4595	20240417	-45.48	2270	20250207	10.35	3000	-16.50	20250214	2270	10.35	20250207	4595	-45.48	20240417	2270	10.35	20250207	1.08	N	220180	500	97 억	93072	N	N	N	N
60	20250219	141000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2515	20	2	0.80	43617855	17592	38.78	2495	2545	2440	3240	1750	2495	2479.41	0.48	104	2588	2541	2468	2421	2348	2565	2445	97	745	500	1640	5	1	19408000	488	23.50	0.72	12	0.09	107.00	3469.00	4595	20240417	-45.27	2270	20250207	10.79	3000	-16.17	20250214	2270	10.79	20250207	4595	-45.27	20240417	2270	10.79	20250207	1.08	N	220180	500	97 억	93072	N	N	N	N
61	20250219	131001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2515	20	2	0.80	40763845	16457	36.28	2495	2545	2440	3240	1750	2495	2476.99	0.48	249	2588	2541	2468	2421	2348	2565	2445	97	745	500	1640	5	1	19408000	488	23.50	0.72	12	0.08	107.00	3469.00	4595	20240417	-45.27	2270	20250207	10.79	3000	-16.17	20250214	2270	10.79	20250207	4595	-45.27	20240417	2270	10.79	20250207	1.08	N	220180	500	97 억	93072	N	N	N	N
62	20250219	121000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2515	20	2	0.80	38009920	15362	33.87	2495	2545	2440	3240	1750	2495	2474.28	0.48	304	2588	2541	2468	2421	2348	2565	2445	97	745	500	1640	5	1	19408000	488	23.50	0.72	12	0.08	107.00	3469.00	4595	20240417	-45.27	2270	20250207	10.79	3000	-16.17	20250214	2270	10.79	20250207	4595	-45.27	20240417	2270	10.79	20250207	1.08	N	220180	500	97 억	93072	N	N	N	N
63	20250219	111001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2510	15	2	0.60	37947050	15337	33.81	2495	2545	2440	3240	1750	2495	2474.22	0.48	303	2588	2541	2468	2421	2348	2565	2445	97	745	500	1640	5	1	19408000	487	23.46	0.72	12	0.08	107.00	3469.00	4595	20240417	-45.38	2270	20250207	10.57	3000	-16.33	20250214	2270	10.57	20250207	4595	-45.38	20240417	2270	10.57	20250207	1.08	N	220180	500	97 억	93072	N	N	N	N
64	20250219	101002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2500	5	2	0.20	32974490	13362	29.46	2495	2505	2440	3240	1750	2495	2467.78	0.48	1024	2588	2541	2468	2421	2348	2565	2445	97	745	500	1640	5	1	19408000	485	23.36	0.72	12	0.07	107.00	3469.00	4595	20240417	-45.59	2270	20250207	10.13	3000	-16.67	20250214	2270	10.13	20250207	4595	-45.59	20240417	2270	10.13	20250207	1.08	N	220180	500	97 억	93072	N	N	N	N
65	20250219	091003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	-45	5	-1.80	10755845	4387	9.67	2495	2495	2440	3240	1750	2495	2451.75	0.48	2200	2588	2541	2468	2421	2348	2565	2445	97	745	500	1640	5	1	19408000	475	22.90	0.71	12	0.02	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	3000	-18.33	20250214	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.08	N	220180	500	97 억	93072	N	N	N	N
66	20250218	160958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2495	70	2	2.89	111539535	45358	41.14	2395	2515	2395	3150	1700	2425	2459.09	0.43	9241	2625	2525	2435	2335	2245	2575	2385	97	725	500	1600	5	1	19408000	484	23.32	0.72	12	0.23	107.00	3469.00	4595	20240417	-45.70	2270	20250207	9.91	3000	-16.83	20250214	2270	9.91	20250207	4595	-45.70	20240417	2270	9.91	20250207	1.14	N	220180	500	97 억	83830	N	N	N	N
67	20250218	151000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2515	90	2	3.71	100682830	40966	37.15	2395	2515	2395	3150	1700	2425	2457.72	0.43	7188	2625	2525	2435	2335	2245	2575	2385	97	725	500	1600	5	1	19408000	488	23.50	0.72	12	0.21	107.00	3469.00	4595	20240417	-45.27	2270	20250207	10.79	3000	-16.17	20250214	2270	10.79	20250207	4595	-45.27	20240417	2270	10.79	20250207	1.14	N	220180	500	97 억	83830	N	N	N	N
68	20250218	141001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2455	30	2	1.24	86915870	35418	32.12	2395	2510	2395	3150	1700	2425	2454.00	0.43	6812	2625	2525	2435	2335	2245	2575	2385	97	725	500	1600	5	1	19408000	476	22.94	0.71	12	0.18	107.00	3469.00	4595	20240417	-46.57	2270	20250207	8.15	3000	-18.17	20250214	2270	8.15	20250207	4595	-46.57	20240417	2270	8.15	20250207	1.14	N	220180	500	97 억	83830	N	N	N	N
69	20250218	130958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2455	30	2	1.24	74767685	30462	27.63	2395	2510	2395	3150	1700	2425	2454.46	0.43	6563	2625	2525	2435	2335	2245	2575	2385	97	725	500	1600	5	1	19408000	476	22.94	0.71	12	0.16	107.00	3469.00	4595	20240417	-46.57	2270	20250207	8.15	3000	-18.17	20250214	2270	8.15	20250207	4595	-46.57	20240417	2270	8.15	20250207	1.14	N	220180	500	97 억	83830	N	N	N	N
70	20250218	121000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2470	45	2	1.86	57585020	23463	21.28	2395	2510	2395	3150	1700	2425	2454.29	0.43	4970	2625	2525	2435	2335	2245	2575	2385	97	725	500	1600	5	1	19408000	479	23.08	0.71	12	0.12	107.00	3469.00	4595	20240417	-46.25	2270	20250207	8.81	3000	-17.67	20250214	2270	8.81	20250207	4595	-46.25	20240417	2270	8.81	20250207	1.14	N	220180	500	97 억	83830	N	N	N	N
71	20250218	110957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2455	30	2	1.24	41029590	16788	15.23	2395	2475	2395	3150	1700	2425	2443.98	0.43	3695	2625	2525	2435	2335	2245	2575	2385	97	725	500	1600	5	1	19408000	476	22.94	0.71	12	0.09	107.00	3469.00	4595	20240417	-46.57	2270	20250207	8.15	3000	-18.17	20250214	2270	8.15	20250207	4595	-46.57	20240417	2270	8.15	20250207	1.14	N	220180	500	97 억	83830	N	N	N	N
72	20250218	100957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	10	2	0.41	19411550	7987	7.24	2395	2455	2395	3150	1700	2425	2430.39	0.43	808	2625	2525	2435	2335	2245	2575	2385	97	725	500	1600	5	1	19408000	473	22.76	0.70	12	0.04	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	3000	-18.83	20250214	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.14	N	220180	500	97 억	83830	N	N	N	N
73	20250218	091001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	0	3	0.00	6823350	2809	2.55	2395	2455	2395	3150	1700	2425	2429.10	0.43	58	2625	2525	2435	2335	2245	2575	2385	97	725	500	1600	5	1	19408000	471	22.66	0.70	12	0.01	107.00	3469.00	4595	20240417	-47.23	2270	20250207	6.83	3000	-19.17	20250214	2270	6.83	20250207	4595	-47.23	20240417	2270	6.83	20250207	1.14	N	220180	500	97 억	83830	N	N	N	N
74	20250217	160958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	5	2	0.21	268104365	109449	9.94	2415	2535	2345	3145	1695	2420	2449.58	0.32	21800	3200	2810	2610	2220	2020	2710	2120	97	725	500	1590	5	1	19408000	471	22.66	0.70	12	0.56	107.00	3469.00	4595	20240417	-47.23	2270	20250207	6.83	3000	-19.17	20250214	2270	6.83	20250207	4595	-47.23	20240417	2270	6.83	20250207	1.15	N	220180	500	97 억	62030	N	N	N	N
75	20250217	150956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2440	20	2	0.83	214349335	87399	7.94	2415	2535	2345	3145	1695	2420	2452.54	0.32	18001	3200	2810	2610	2220	2020	2710	2120	97	725	500	1590	5	1	19408000	474	22.80	0.70	12	0.45	107.00	3469.00	4595	20240417	-46.90	2270	20250207	7.49	3000	-18.67	20250214	2270	7.49	20250207	4595	-46.90	20240417	2270	7.49	20250207	1.15	N	220180	500	97 억	62030	N	N	N	N
76	20250217	140954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2480	60	2	2.48	203820720	83122	7.55	2415	2535	2345	3145	1695	2420	2452.07	0.32	17597	3200	2810	2610	2220	2020	2710	2120	97	725	500	1590	5	1	19408000	481	23.18	0.71	12	0.43	107.00	3469.00	4595	20240417	-46.03	2270	20250207	9.25	3000	-17.33	20250214	2270	9.25	20250207	4595	-46.03	20240417	2270	9.25	20250207	1.15	N	220180	500	97 억	62030	N	N	N	N
77	20250217	130959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2475	55	2	2.27	195012385	79564	7.22	2415	2535	2345	3145	1695	2420	2451.01	0.32	17569	3200	2810	2610	2220	2020	2710	2120	97	725	500	1590	5	1	19408000	480	23.13	0.71	12	0.41	107.00	3469.00	4595	20240417	-46.14	2270	20250207	9.03	3000	-17.50	20250214	2270	9.03	20250207	4595	-46.14	20240417	2270	9.03	20250207	1.15	N	220180	500	97 억	62030	N	N	N	N
78	20250217	120959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2500	80	2	3.31	179713130	73419	6.67	2415	2535	2345	3145	1695	2420	2447.77	0.32	17274	3200	2810	2610	2220	2020	2710	2120	97	725	500	1590	5	1	19408000	485	23.36	0.72	12	0.38	107.00	3469.00	4595	20240417	-45.59	2270	20250207	10.13	3000	-16.67	20250214	2270	10.13	20250207	4595	-45.59	20240417	2270	10.13	20250207	1.15	N	220180	500	97 억	62030	N	N	N	N
79	20250217	110957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	15	2	0.62	88959990	36730	3.33	2415	2460	2345	3145	1695	2420	2422.00	0.32	5933	3200	2810	2610	2220	2020	2710	2120	97	725	500	1590	5	1	19408000	473	22.76	0.70	12	0.19	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	3000	-18.83	20250214	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.15	N	220180	500	97 억	62030	N	N	N	N
80	20250217	100954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-20	5	-0.83	84017955	34702	3.15	2415	2460	2345	3145	1695	2420	2421.13	0.32	5539	3200	2810	2610	2220	2020	2710	2120	97	725	500	1590	5	1	19408000	466	22.43	0.69	12	0.18	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	3000	-20.00	20250214	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.15	N	220180	500	97 억	62030	N	N	N	N
81	20250217	090957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2430	10	2	0.41	50898240	21096	1.92	2415	2460	2345	3145	1695	2420	2412.70	0.32	3539	3200	2810	2610	2220	2020	2710	2120	97	725	500	1590	5	1	19408000	472	22.71	0.70	12	0.11	107.00	3469.00	4595	20240417	-47.12	2270	20250207	7.05	3000	-19.00	20250214	2270	7.05	20250207	4595	-47.12	20240417	2270	7.05	20250207	1.15	N	220180	500	97 억	62030	N	N	N	N
82	20250214	160951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-30	5	-1.22	3036026095	1097149	4634.99	2445	3000	2410	3185	1715	2450	2767.23	0.28	7661	2516	2482	2416	2382	2316	2500	2400	97	735	500	1610	5	1	19408000	470	22.62	0.70	12	5.65	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	3000	-19.33	20250214	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.13	N	220180	500	97 억	54368	N	N	N	N
83	20250214	150950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	0	3	0.00	2933482875	1055065	4457.21	2445	3000	2410	3185	1715	2450	2780.38	0.28	1648	2516	2482	2416	2382	2316	2500	2400	97	735	500	1610	5	1	19408000	475	22.90	0.71	12	5.44	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	3000	-18.33	20250214	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.13	N	220180	500	97 억	54368	N	N	N	N
84	20250214	140951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2990	540	2	22.04	840350720	298111	1259.39	2445	3000	2410	3185	1715	2450	2818.92	0.28	3198	2516	2482	2416	2382	2316	2500	2400	97	735	500	1610	5	1	19408000	580	27.94	0.86	12	1.54	107.00	3469.00	4595	20240417	-34.93	2270	20250207	31.72	3000	-0.33	20250214	2270	31.72	20250207	4595	-34.93	20240417	2270	31.72	20250207	1.13	N	220180	500	97 억	54368	N	N	N	N
85	20250214	130953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-30	5	-1.22	9269065	3837	16.21	2445	2445	2410	3185	1715	2450	2415.71	0.28	91	2516	2482	2416	2382	2316	2500	2400	97	735	500	1610	5	1	19408000	470	22.62	0.70	12	0.02	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.13	N	220180	500	97 억	54368	N	N	N	N
86	20250214	120950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-30	5	-1.22	8440680	3494	14.76	2445	2445	2410	3185	1715	2450	2415.76	0.28	-52	2516	2482	2416	2382	2316	2500	2400	97	735	500	1610	5	1	19408000	470	22.62	0.70	12	0.02	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.13	N	220180	500	97 억	54368	N	N	N	N
87	20250214	110946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-30	5	-1.22	5247130	2171	9.17	2445	2445	2410	3185	1715	2450	2416.92	0.28	-49	2516	2482	2416	2382	2316	2500	2400	97	735	500	1610	5	1	19408000	470	22.62	0.70	12	0.01	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.13	N	220180	500	97 억	54368	N	N	N	N
88	20250214	100947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	-25	5	-1.02	4548155	1881	7.95	2445	2445	2410	3185	1715	2450	2417.95	0.28	-44	2516	2482	2416	2382	2316	2500	2400	97	735	500	1610	5	1	19408000	471	22.66	0.70	12	0.01	107.00	3469.00	4595	20240417	-47.23	2270	20250207	6.83	2865	-15.36	20250210	2270	6.83	20250207	4595	-47.23	20240417	2270	6.83	20250207	1.13	N	220180	500	97 억	54368	N	N	N	N
89	20250214	090952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2445	-5	5	-0.20	36655	15	0.06	2445	2445	2440	3185	1715	2450	2443.67	0.28	-5	2516	2482	2416	2382	2316	2500	2400	97	735	500	1610	5	1	19408000	475	22.85	0.70	12	0.00	107.00	3469.00	4595	20240417	-46.79	2270	20250207	7.71	2865	-14.66	20250210	2270	7.71	20250207	4595	-46.79	20240417	2270	7.71	20250207	1.13	N	220180	500	97 억	54368	N	N	N	N
90	20250213	160942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	35	2	1.45	56893615	23648	153.99	2395	2450	2350	3135	1695	2415	2405.85	0.28	894	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	475	22.90	0.71	12	0.12	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	2865	-14.49	20250210	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
91	20250213	150943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	35	2	1.45	54764470	22777	148.32	2395	2450	2350	3135	1695	2415	2404.38	0.28	895	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	475	22.90	0.71	12	0.12	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	2865	-14.49	20250210	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
92	20250213	140940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	35	2	1.45	45569315	19010	123.79	2395	2450	2350	3135	1695	2415	2397.12	0.28	625	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	475	22.90	0.71	12	0.10	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	2865	-14.49	20250210	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
93	20250213	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	0	3	0.00	35998405	15090	98.26	2395	2435	2350	3135	1695	2415	2385.58	0.28	873	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	469	22.57	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
94	20250213	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-15	5	-0.62	27452765	11541	75.15	2395	2410	2350	3135	1695	2415	2378.72	0.28	473	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	466	22.43	0.69	12	0.06	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
95	20250213	110940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-15	5	-0.62	25676780	10801	70.33	2395	2410	2350	3135	1695	2415	2377.26	0.28	473	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	466	22.43	0.69	12	0.06	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
96	20250213	100940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2395	-20	5	-0.83	7631975	3214	20.93	2395	2405	2350	3135	1695	2415	2374.60	0.28	-125	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	465	22.38	0.69	12	0.02	107.00	3469.00	4595	20240417	-47.88	2270	20250207	5.51	2865	-16.40	20250210	2270	5.51	20250207	4595	-47.88	20240417	2270	5.51	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
97	20250213	090936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-10	5	-0.41	340185	142	0.92	2395	2405	2390	3135	1695	2415	2395.67	0.28	-91	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	467	22.48	0.69	12	0.00	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
98	20250212	160934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	36255525	15045	41.99	2415	2455	2390	3165	1705	2435	2409.80	0.28	-512	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
99	20250212	150932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	35422335	14700	41.03	2415	2455	2390	3165	1705	2435	2409.68	0.28	-272	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
100	20250212	140934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-15	5	-0.62	29340230	12189	34.02	2415	2455	2390	3165	1705	2435	2407.11	0.28	-318	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	470	22.62	0.70	12	0.06	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
101	20250212	130937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-30	5	-1.23	23049805	9583	26.75	2415	2455	2390	3165	1705	2435	2405.28	0.28	10	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	467	22.48	0.69	12	0.05	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
102	20250212	120932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-30	5	-1.23	18902465	7855	21.92	2415	2455	2390	3165	1705	2435	2406.42	0.28	14	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	467	22.48	0.69	12	0.04	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
103	20250212	110931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	13100005	5445	15.20	2415	2455	2390	3165	1705	2435	2405.88	0.28	414	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.03	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
104	20250212	100925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-30	5	-1.23	11158570	4640	12.95	2415	2455	2390	3165	1705	2435	2404.86	0.28	416	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	467	22.48	0.69	12	0.02	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
105	20250212	090906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-35	5	-1.44	3199475	1331	3.71	2415	2415	2400	3165	1705	2435	2403.81	0.28	77	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	466	22.43	0.69	12	0.01	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
106	20250211	160936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	0	3	0.00	86318105	35778	5.65	2455	2455	2370	3165	1705	2435	2412.50	0.29	-2776	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	473	22.76	0.70	12	0.18	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	2865	-15.01	20250210	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
107	20250211	150935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-15	5	-0.62	75054860	31144	4.92	2455	2455	2370	3165	1705	2435	2409.93	0.29	-3400	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	470	22.62	0.70	12	0.16	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
108	20250211	140935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	-25	5	-1.03	58891700	24459	3.86	2455	2455	2370	3165	1705	2435	2407.77	0.29	-3398	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	468	22.52	0.69	12	0.13	107.00	3469.00	4595	20240417	-47.55	2270	20250207	6.17	2865	-15.88	20250210	2270	6.17	20250207	4595	-47.55	20240417	2270	6.17	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
109	20250211	130935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	57133835	23730	3.75	2455	2455	2370	3165	1705	2435	2407.66	0.29	-3424	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.12	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
110	20250211	120934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	-25	5	-1.03	51045570	21204	3.35	2455	2455	2370	3165	1705	2435	2407.36	0.29	-3048	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	468	22.52	0.69	12	0.11	107.00	3469.00	4595	20240417	-47.55	2270	20250207	6.17	2865	-15.88	20250210	2270	6.17	20250207	4595	-47.55	20240417	2270	6.17	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
111	20250211	110935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	47118030	19573	3.09	2455	2455	2370	3165	1705	2435	2407.30	0.29	-2827	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.10	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
112	20250211	100936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-35	5	-1.44	28682530	11940	1.88	2455	2455	2370	3165	1705	2435	2402.22	0.29	-1550	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	466	22.43	0.69	12	0.06	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
113	20250211	090939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-35	5	-1.44	14171515	5852	0.92	2455	2455	2385	3165	1705	2435	2421.65	0.29	-1930	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	466	22.43	0.69	12	0.03	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
114	20250210	160930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	95	2	4.06	1659867085	631424	1682.90	2340	2865	2290	3040	1640	2340	2628.83	0.38	-16607	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	473	22.76	0.70	12	3.25	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	2865	-15.01	20250210	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
115	20250210	150929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	85	2	3.63	1618789370	614509	1637.82	2340	2865	2290	3040	1640	2340	2634.28	0.38	-16674	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	471	22.66	0.70	12	3.17	107.00	3469.00	4595	20240417	-47.23	2270	20250207	6.83	2865	-15.36	20250210	2270	6.83	20250207	4595	-47.23	20240417	2270	6.83	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
116	20250210	140927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	85	2	3.63	1589443330	602341	1605.39	2340	2865	2290	3040	1640	2340	2638.78	0.38	-17407	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	471	22.66	0.70	12	3.10	107.00	3469.00	4595	20240417	-47.23	2270	20250207	6.83	2865	-15.36	20250210	2270	6.83	20250207	4595	-47.23	20240417	2270	6.83	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
117	20250210	130931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	80	2	3.42	1581854435	599212	1597.05	2340	2865	2290	3040	1640	2340	2639.89	0.38	-17639	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	470	22.62	0.70	12	3.09	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
118	20250210	120926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	65	2	2.78	1573544440	595781	1587.90	2340	2865	2290	3040	1640	2340	2641.15	0.38	-15882	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	467	22.48	0.69	12	3.07	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
119	20250210	110923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	80	2	3.42	1549937100	586003	1561.84	2340	2865	2290	3040	1640	2340	2644.93	0.38	-16409	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	470	22.62	0.70	12	3.02	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
120	20250210	100923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2485	145	2	6.20	1280049605	477448	1272.52	2340	2865	2290	3040	1640	2340	2681.02	0.38	-19336	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	482	23.22	0.72	12	2.46	107.00	3469.00	4595	20240417	-45.92	2270	20250207	9.47	2865	-13.26	20250210	2270	9.47	20250207	4595	-45.92	20240417	2270	9.47	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
121	20250210	090920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2290	-50	5	-2.14	1100820	473	1.26	2340	2340	2290	3040	1640	2340	2327.32	0.38	-72	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	444	21.40	0.66	12	0.00	107.00	3469.00	4595	20240417	-50.16	2270	20250207	0.88	2845	-19.51	20250116	2270	0.88	20250207	4595	-50.16	20240417	2270	0.88	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
122	20250207	160912	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2340	-45	5	-1.89	88064750	37519	401.27	2350	2500	2270	3100	1670	2385	2347.22	0.39	-1730	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	454	21.87	0.67	12	0.19	107.00	3469.00	4595	20240417	-49.08	2270	20250207	3.08	2845	-17.75	20250116	2270	3.08	20250207	4595	-49.08	20240417	2270	3.08	20250207	1.05	N	220180	500	97 억	75059	N	N	N	N
123	20250207	150914	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2320	-65	5	-2.73	76088535	32379	346.30	2350	2500	2270	3100	1670	2385	2349.93	0.39	-379	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	450	21.68	0.67	12	0.17	107.00	3469.00	4595	20240417	-49.51	2270	20250207	2.20	2845	-18.45	20250116	2270	2.20	20250207	4595	-49.51	20240417	2270	2.20	20250207	1.05	N	220180	500	97 억	75059	N	N	N	N
124	20250207	140914	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2320	-65	5	-2.73	74966035	31893	341.10	2350	2500	2270	3100	1670	2385	2350.55	0.39	-430	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	450	21.68	0.67	12	0.16	107.00	3469.00	4595	20240417	-49.51	2270	20250207	2.20	2845	-18.45	20250116	2270	2.20	20250207	4595	-49.51	20240417	2270	2.20	20250207	1.05	N	220180	500	97 억	75059	N	N	N	N
125	20250207	130911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	15	2	0.63	31927865	13320	142.46	2350	2500	2350	3100	1670	2385	2396.99	0.39	-3189	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	466	22.43	0.69	12	0.07	107.00	3469.00	4595	20240417	-47.77	2280	20250203	5.26	2845	-15.64	20250116	2280	5.26	20250203	4595	-47.77	20240417	2280	5.26	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
126	20250207	120910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	5	2	0.21	16257845	6842	73.18	2350	2425	2350	3100	1670	2385	2376.18	0.39	-1302	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	464	22.34	0.69	12	0.04	107.00	3469.00	4595	20240417	-47.99	2280	20250203	4.82	2845	-15.99	20250116	2280	4.82	20250203	4595	-47.99	20240417	2280	4.82	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
127	20250207	110909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	-15	5	-0.63	14266660	6007	64.25	2350	2425	2350	3100	1670	2385	2375.01	0.39	-957	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	460	22.15	0.68	12	0.03	107.00	3469.00	4595	20240417	-48.42	2280	20250203	3.95	2845	-16.70	20250116	2280	3.95	20250203	4595	-48.42	20240417	2280	3.95	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
128	20250207	100912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	5	2	0.21	13093430	5515	58.98	2350	2425	2350	3100	1670	2385	2374.15	0.39	-466	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	464	22.34	0.69	12	0.03	107.00	3469.00	4595	20240417	-47.99	2280	20250203	4.82	2845	-15.99	20250116	2280	4.82	20250203	4595	-47.99	20240417	2280	4.82	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
129	20250207	090918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2350	-35	5	-1.47	2164350	921	9.85	2350	2350	2350	3100	1670	2385	2350.00	0.39	292	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	456	21.96	0.68	12	0.00	107.00	3469.00	4595	20240417	-48.86	2280	20250203	3.07	2845	-17.40	20250116	2280	3.07	20250203	4595	-48.86	20240417	2280	3.07	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
130	20250206	160850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	21955675	9211	67.25	2475	2475	2350	3130	1690	2410	2383.64	0.39	-1506	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.05	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
131	20250206	150853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	17735140	7434	54.27	2475	2475	2350	3130	1690	2410	2385.68	0.39	-779	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.04	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
132	20250206	140854	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	15355115	6434	46.97	2475	2475	2350	3130	1690	2410	2386.56	0.39	-345	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.03	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
133	20250206	130850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	15159835	6352	46.38	2475	2475	2350	3130	1690	2410	2386.62	0.39	-291	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.03	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
134	20250206	120848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	12679435	5312	38.78	2475	2475	2350	3130	1690	2410	2386.94	0.39	408	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.03	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
135	20250206	110842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	10346480	4332	31.63	2475	2475	2350	3130	1690	2410	2388.38	0.39	741	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.02	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
136	20250206	100844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	0	3	0.00	2161420	886	6.47	2475	2475	2410	3130	1690	2410	2439.53	0.39	-717	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	468	22.52	0.69	12	0.00	107.00	3469.00	4595	20240417	-47.55	2280	20250203	5.70	2845	-15.29	20250116	2280	5.70	20250203	4595	-47.55	20240417	2280	5.70	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
137	20250206	090855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2475	65	2	2.70	89100	36	0.26	2475	2475	2475	3130	1690	2410	2475.00	0.39	-5	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	480	23.13	0.71	12	0.00	107.00	3469.00	4595	20240417	-46.14	2280	20250203	8.55	2845	-13.01	20250116	2280	8.55	20250203	4595	-46.14	20240417	2280	8.55	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
138	20250205	160841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	10	2	0.42	33227105	13697	68.70	2400	2510	2400	3120	1680	2400	2425.87	0.40	-215	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	468	22.52	0.69	12	0.07	107.00	3469.00	4595	20240417	-47.55	2280	20250203	5.70	2845	-15.29	20250116	2280	5.70	20250203	4595	-47.55	20240417	2280	5.70	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
139	20250205	150843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	20	2	0.83	28317935	11660	58.48	2400	2510	2400	3120	1680	2400	2428.64	0.40	-651	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	470	22.62	0.70	12	0.06	107.00	3469.00	4595	20240417	-47.33	2280	20250203	6.14	2845	-14.94	20250116	2280	6.14	20250203	4595	-47.33	20240417	2280	6.14	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
140	20250205	140843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	25	2	1.04	25936970	10670	53.52	2400	2510	2400	3120	1680	2400	2430.83	0.40	-650	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	471	22.66	0.70	12	0.05	107.00	3469.00	4595	20240417	-47.23	2280	20250203	6.36	2845	-14.76	20250116	2280	6.36	20250203	4595	-47.23	20240417	2280	6.36	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
141	20250205	130841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	35	2	1.46	23825905	9794	49.12	2400	2510	2400	3120	1680	2400	2432.70	0.40	-1031	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	473	22.76	0.70	12	0.05	107.00	3469.00	4595	20240417	-47.01	2280	20250203	6.80	2845	-14.41	20250116	2280	6.80	20250203	4595	-47.01	20240417	2280	6.80	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
142	20250205	120845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	15	2	0.62	13799430	5651	28.34	2400	2510	2400	3120	1680	2400	2441.94	0.40	-553	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	469	22.57	0.70	12	0.03	107.00	3469.00	4595	20240417	-47.44	2280	20250203	5.92	2845	-15.11	20250116	2280	5.92	20250203	4595	-47.44	20240417	2280	5.92	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
143	20250205	110841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2445	45	2	1.88	11109790	4542	22.78	2400	2510	2400	3120	1680	2400	2446.01	0.40	-697	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	475	22.85	0.70	12	0.02	107.00	3469.00	4595	20240417	-46.79	2280	20250203	7.24	2845	-14.06	20250116	2280	7.24	20250203	4595	-46.79	20240417	2280	7.24	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
144	20250205	100852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2440	40	2	1.67	8403540	3431	17.21	2400	2510	2400	3120	1680	2400	2449.30	0.40	-562	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	474	22.80	0.70	12	0.02	107.00	3469.00	4595	20240417	-46.90	2280	20250203	7.02	2845	-14.24	20250116	2280	7.02	20250203	4595	-46.90	20240417	2280	7.02	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
145	20250205	090856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	10	2	0.42	134670	56	0.28	2400	2420	2400	3120	1680	2400	2404.82	0.40	-8	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	468	22.52	0.69	12	0.00	107.00	3469.00	4595	20240417	-47.55	2280	20250203	5.70	2845	-15.29	20250116	2280	5.70	20250203	4595	-47.55	20240417	2280	5.70	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
146	20250204	160822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	70	2	3.00	46720480	19750	61.43	2310	2445	2310	3025	1635	2330	2365.63	0.39	309	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	466	22.43	0.69	12	0.10	107.00	3469.00	4595	20240417	-47.77	2280	20250203	5.26	2845	-15.64	20250116	2280	5.26	20250203	4595	-47.77	20240417	2280	5.26	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
147	20250204	150834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2380	50	2	2.15	39015910	16521	51.38	2310	2445	2310	3025	1635	2330	2361.67	0.39	397	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	462	22.24	0.69	12	0.09	107.00	3469.00	4595	20240417	-48.20	2280	20250203	4.39	2845	-16.34	20250116	2280	4.39	20250203	4595	-48.20	20240417	2280	4.39	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
148	20250204	140834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	60	2	2.58	34393955	14583	45.36	2310	2445	2310	3025	1635	2330	2358.57	0.39	595	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	464	22.34	0.69	12	0.08	107.00	3469.00	4595	20240417	-47.99	2280	20250203	4.82	2845	-15.99	20250116	2280	4.82	20250203	4595	-47.99	20240417	2280	4.82	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
149	20250204	130836	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	70	2	3.00	33404635	14171	44.07	2310	2445	2310	3025	1635	2330	2357.33	0.39	647	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	466	22.43	0.69	12	0.07	107.00	3469.00	4595	20240417	-47.77	2280	20250203	5.26	2845	-15.64	20250116	2280	5.26	20250203	4595	-47.77	20240417	2280	5.26	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
150	20250204	120844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2375	45	2	1.93	24069090	10252	31.89	2310	2380	2310	3025	1635	2330	2347.81	0.39	939	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	461	22.20	0.68	12	0.05	107.00	3469.00	4595	20240417	-48.31	2280	20250203	4.17	2845	-16.52	20250116	2280	4.17	20250203	4595	-48.31	20240417	2280	4.17	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
151	20250204	110826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2375	45	2	1.93	21616085	9217	28.67	2310	2380	2310	3025	1635	2330	2345.30	0.39	1062	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	461	22.20	0.68	12	0.05	107.00	3469.00	4595	20240417	-48.31	2280	20250203	4.17	2845	-16.52	20250116	2280	4.17	20250203	4595	-48.31	20240417	2280	4.17	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
152	20250204	100831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	40	2	1.72	17477495	7471	23.24	2310	2370	2310	3025	1635	2330	2339.43	0.39	873	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	460	22.15	0.68	12	0.04	107.00	3469.00	4595	20240417	-48.42	2280	20250203	3.95	2845	-16.70	20250116	2280	3.95	20250203	4595	-48.42	20240417	2280	3.95	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
153	20250204	090832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2335	5	2	0.21	7497370	3234	10.06	2310	2340	2310	3025	1635	2330	2318.16	0.39	784	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	453	21.82	0.67	12	0.02	107.00	3469.00	4595	20240417	-49.18	2280	20250203	2.41	2845	-17.93	20250116	2280	2.41	20250203	4595	-49.18	20240417	2280	2.41	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History