KissMeData/203650/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3380	-95	5	-2.73	1190822160	350632	156.44	3435	3435	3365	4515	2435	3475	3396.21	1.31	14173	3568	3521	3493	3446	3418	3507	3432	51	1040	100	2570	5	1	50605754	1710	7.61	1.61	12	0.69	444.00	2104.00	4430	20250106	-23.70	2285	20240805	47.92	4430	-23.70	20250106	3235	4.48	20250114	4430	-23.70	20250106	2285	47.92	20240805	2.95	N	203650	100	50 억	661099	N	N	N	N
3	20250228	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	-100	5	-2.88	1117665510	328971	146.78	3435	3435	3365	4515	2435	3475	3397.44	1.31	19437	3568	3521	3493	3446	3418	3507	3432	51	1040	100	2570	5	1	50605754	1708	7.60	1.60	12	0.65	444.00	2104.00	4430	20250106	-23.81	2285	20240805	47.70	4430	-23.81	20250106	3235	4.33	20250114	4430	-23.81	20250106	2285	47.70	20240805	2.95	N	203650	100	50 억	661099	N	N	N	N
4	20250228	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	-90	5	-2.59	957279675	281414	125.56	3435	3435	3380	4515	2435	3475	3401.65	1.31	17306	3568	3521	3493	3446	3418	3507	3432	51	1040	100	2570	5	1	50605754	1713	7.62	1.61	12	0.56	444.00	2104.00	4430	20250106	-23.59	2285	20240805	48.14	4430	-23.59	20250106	3235	4.64	20250114	4430	-23.59	20250106	2285	48.14	20240805	2.95	N	203650	100	50 억	661099	N	N	N	N
5	20250228	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3390	-85	5	-2.45	893777870	262677	117.20	3435	3435	3380	4515	2435	3475	3402.55	1.31	19117	3568	3521	3493	3446	3418	3507	3432	51	1040	100	2570	5	1	50605754	1716	7.64	1.61	12	0.52	444.00	2104.00	4430	20250106	-23.48	2285	20240805	48.36	4430	-23.48	20250106	3235	4.79	20250114	4430	-23.48	20250106	2285	48.36	20240805	2.95	N	203650	100	50 억	661099	N	N	N	N
6	20250228	121012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3400	-75	5	-2.16	799737700	234905	104.81	3435	3435	3385	4515	2435	3475	3404.48	1.31	25028	3568	3521	3493	3446	3418	3507	3432	51	1040	100	2570	5	1	50605754	1721	7.66	1.62	12	0.46	444.00	2104.00	4430	20250106	-23.25	2285	20240805	48.80	4430	-23.25	20250106	3235	5.10	20250114	4430	-23.25	20250106	2285	48.80	20240805	2.95	N	203650	100	50 억	661099	N	N	N	N
7	20250228	111014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3395	-80	5	-2.30	643421010	188829	84.25	3435	3435	3395	4515	2435	3475	3407.39	1.31	28875	3568	3521	3493	3446	3418	3507	3432	51	1040	100	2570	5	1	50605754	1718	7.65	1.61	12	0.37	444.00	2104.00	4430	20250106	-23.36	2285	20240805	48.58	4430	-23.36	20250106	3235	4.95	20250114	4430	-23.36	20250106	2285	48.58	20240805	2.95	N	203650	100	50 억	661099	N	N	N	N
8	20250228	101012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3420	-55	5	-1.58	386824235	113443	50.62	3435	3435	3400	4515	2435	3475	3409.80	1.31	14588	3568	3521	3493	3446	3418	3507	3432	51	1040	100	2570	5	1	50605754	1731	7.70	1.63	12	0.22	444.00	2104.00	4430	20250106	-22.80	2285	20240805	49.67	4430	-22.80	20250106	3235	5.72	20250114	4430	-22.80	20250106	2285	49.67	20240805	2.95	N	203650	100	50 억	661099	N	N	N	N
9	20250228	091016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	-65	5	-1.87	94996410	27802	12.40	3435	3435	3400	4515	2435	3475	3416.68	1.31	3676	3568	3521	3493	3446	3418	3507	3432	51	1040	100	2570	5	1	50605754	1726	7.68	1.62	12	0.05	444.00	2104.00	4430	20250106	-23.02	2285	20240805	49.23	4430	-23.02	20250106	3235	5.41	20250114	4430	-23.02	20250106	2285	49.23	20240805	2.95	N	203650	100	50 억	661099	N	N	N	N
10	20250227	161005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	-60	5	-1.70	773662925	221229	75.55	3530	3540	3465	4595	2475	3535	3497.14	1.34	-17270	3598	3566	3518	3486	3438	3582	3502	51	1060	100	2610	5	1	50605754	1759	7.83	1.65	12	0.44	444.00	2104.00	4430	20250106	-21.56	2285	20240805	52.08	4430	-21.56	20250106	3235	7.42	20250114	4430	-21.56	20250106	2285	52.08	20240805	2.97	N	203650	100	50 억	677803	N	N	N	N
11	20250227	151005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	-55	5	-1.56	728617670	208258	71.12	3530	3540	3475	4595	2475	3535	3498.63	1.34	-18195	3598	3566	3518	3486	3438	3582	3502	51	1060	100	2610	5	1	50605754	1761	7.84	1.65	12	0.41	444.00	2104.00	4430	20250106	-21.44	2285	20240805	52.30	4430	-21.44	20250106	3235	7.57	20250114	4430	-21.44	20250106	2285	52.30	20240805	2.97	N	203650	100	50 억	677803	N	N	N	N
12	20250227	141008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3490	-45	5	-1.27	557718970	159226	54.37	3530	3540	3485	4595	2475	3535	3502.69	1.34	-13973	3598	3566	3518	3486	3438	3582	3502	51	1060	100	2610	5	1	50605754	1766	7.86	1.66	12	0.31	444.00	2104.00	4430	20250106	-21.22	2285	20240805	52.74	4430	-21.22	20250106	3235	7.88	20250114	4430	-21.22	20250106	2285	52.74	20240805	2.97	N	203650	100	50 억	677803	N	N	N	N
13	20250227	131006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-40	5	-1.13	459360500	131073	44.76	3530	3540	3485	4595	2475	3535	3504.62	1.34	-6756	3598	3566	3518	3486	3438	3582	3502	51	1060	100	2610	5	1	50605754	1769	7.87	1.66	12	0.26	444.00	2104.00	4430	20250106	-21.11	2285	20240805	52.95	4430	-21.11	20250106	3235	8.04	20250114	4430	-21.11	20250106	2285	52.95	20240805	2.97	N	203650	100	50 억	677803	N	N	N	N
14	20250227	121003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-30	5	-0.85	396708625	113184	38.65	3530	3540	3485	4595	2475	3535	3504.99	1.34	-5411	3598	3566	3518	3486	3438	3582	3502	51	1060	100	2610	5	1	50605754	1774	7.89	1.67	12	0.22	444.00	2104.00	4430	20250106	-20.88	2285	20240805	53.39	4430	-20.88	20250106	3235	8.35	20250114	4430	-20.88	20250106	2285	53.39	20240805	2.97	N	203650	100	50 억	677803	N	N	N	N
15	20250227	111011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-40	5	-1.13	330813695	94363	32.22	3530	3540	3485	4595	2475	3535	3505.76	1.34	-6352	3598	3566	3518	3486	3438	3582	3502	51	1060	100	2610	5	1	50605754	1769	7.87	1.66	12	0.19	444.00	2104.00	4430	20250106	-21.11	2285	20240805	52.95	4430	-21.11	20250106	3235	8.04	20250114	4430	-21.11	20250106	2285	52.95	20240805	2.97	N	203650	100	50 억	677803	N	N	N	N
16	20250227	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3510	-25	5	-0.71	202058130	57609	19.67	3530	3540	3485	4595	2475	3535	3507.41	1.34	-12811	3598	3566	3518	3486	3438	3582	3502	51	1060	100	2610	5	1	50605754	1776	7.91	1.67	12	0.11	444.00	2104.00	4430	20250106	-20.77	2285	20240805	53.61	4430	-20.77	20250106	3235	8.50	20250114	4430	-20.77	20250106	2285	53.61	20240805	2.97	N	203650	100	50 억	677803	N	N	N	N
17	20250227	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	5	2	0.14	31198350	8846	3.02	3530	3540	3515	4595	2475	3535	3526.83	1.34	1714	3598	3566	3518	3486	3438	3582	3502	51	1060	100	2610	5	1	50605754	1791	7.97	1.68	12	0.02	444.00	2104.00	4430	20250106	-20.09	2285	20240805	54.92	4430	-20.09	20250106	3235	9.43	20250114	4430	-20.09	20250106	2285	54.92	20240805	2.97	N	203650	100	50 억	677803	N	N	N	N
18	20250226	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	10	2	0.28	1024108965	291761	80.87	3510	3550	3470	4580	2470	3525	3510.02	1.31	7600	3638	3581	3543	3486	3448	3562	3467	51	1055	100	2600	5	1	50605754	1789	7.96	1.68	12	0.58	444.00	2104.00	4430	20250106	-20.20	2285	20240805	54.70	4430	-20.20	20250106	3235	9.27	20250114	4430	-20.20	20250106	2285	54.70	20240805	2.95	N	203650	100	50 억	664916	N	N	N	N
19	20250226	151010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	10	2	0.28	980726120	279480	77.46	3510	3550	3470	4580	2470	3525	3509.03	1.31	7121	3638	3581	3543	3486	3448	3562	3467	51	1055	100	2600	5	1	50605754	1789	7.96	1.68	12	0.55	444.00	2104.00	4430	20250106	-20.20	2285	20240805	54.70	4430	-20.20	20250106	3235	9.27	20250114	4430	-20.20	20250106	2285	54.70	20240805	2.95	N	203650	100	50 억	664916	N	N	N	N
20	20250226	141008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	5	2	0.14	888533010	253363	70.22	3510	3550	3470	4580	2470	3525	3506.85	1.31	-343	3638	3581	3543	3486	3448	3562	3467	51	1055	100	2600	5	1	50605754	1786	7.95	1.68	12	0.50	444.00	2104.00	4430	20250106	-20.32	2285	20240805	54.49	4430	-20.32	20250106	3235	9.12	20250114	4430	-20.32	20250106	2285	54.49	20240805	2.95	N	203650	100	50 억	664916	N	N	N	N
21	20250226	131005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3510	-15	5	-0.43	749206610	213759	59.25	3510	3550	3470	4580	2470	3525	3504.78	1.31	-8963	3638	3581	3543	3486	3448	3562	3467	51	1055	100	2600	5	1	50605754	1776	7.91	1.67	12	0.42	444.00	2104.00	4430	20250106	-20.77	2285	20240805	53.61	4430	-20.77	20250106	3235	8.50	20250114	4430	-20.77	20250106	2285	53.61	20240805	2.95	N	203650	100	50 억	664916	N	N	N	N
22	20250226	121006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-5	5	-0.14	692559650	197616	54.77	3510	3550	3470	4580	2470	3525	3504.42	1.31	-10749	3638	3581	3543	3486	3448	3562	3467	51	1055	100	2600	5	1	50605754	1781	7.93	1.67	12	0.39	444.00	2104.00	4430	20250106	-20.54	2285	20240805	54.05	4430	-20.54	20250106	3235	8.81	20250114	4430	-20.54	20250106	2285	54.05	20240805	2.95	N	203650	100	50 억	664916	N	N	N	N
23	20250226	111004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-5	5	-0.14	631426845	180228	49.95	3510	3550	3470	4580	2470	3525	3503.32	1.31	-7824	3638	3581	3543	3486	3448	3562	3467	51	1055	100	2600	5	1	50605754	1781	7.93	1.67	12	0.36	444.00	2104.00	4430	20250106	-20.54	2285	20240805	54.05	4430	-20.54	20250106	3235	8.81	20250114	4430	-20.54	20250106	2285	54.05	20240805	2.95	N	203650	100	50 억	664916	N	N	N	N
24	20250226	101002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	0	3	0.00	521963710	149203	41.35	3510	3530	3470	4580	2470	3525	3498.09	1.31	-1683	3638	3581	3543	3486	3448	3562	3467	51	1055	100	2600	5	1	50605754	1784	7.94	1.68	12	0.29	444.00	2104.00	4430	20250106	-20.43	2285	20240805	54.27	4430	-20.43	20250106	3235	8.96	20250114	4430	-20.43	20250106	2285	54.27	20240805	2.95	N	203650	100	50 억	664916	N	N	N	N
25	20250226	091012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	0	3	0.00	149741340	42616	11.81	3510	3530	3505	4580	2470	3525	3513.34	1.31	-1218	3638	3581	3543	3486	3448	3562	3467	51	1055	100	2600	5	1	50605754	1784	7.94	1.68	12	0.08	444.00	2104.00	4430	20250106	-20.43	2285	20240805	54.27	4430	-20.43	20250106	3235	8.96	20250114	4430	-20.43	20250106	2285	54.27	20240805	2.95	N	203650	100	50 억	664916	N	N	N	N
26	20250225	160958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	-70	5	-1.95	1231122115	346763	122.55	3555	3600	3505	4670	2520	3595	3549.47	1.36	-15663	3645	3620	3585	3560	3525	3632	3572	51	1075	100	2660	5	1	50605754	1784	7.94	1.68	12	0.69	444.00	2104.00	4430	20250106	-20.43	2285	20240805	54.27	4430	-20.43	20250106	3235	8.96	20250114	4430	-20.43	20250106	2285	54.27	20240805	3.04	N	203650	100	50 억	685764	N	N	N	N
27	20250225	150959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-60	5	-1.67	1152952160	324608	114.72	3555	3600	3505	4670	2520	3595	3550.93	1.36	-13944	3645	3620	3585	3560	3525	3632	3572	51	1075	100	2660	5	1	50605754	1789	7.96	1.68	12	0.64	444.00	2104.00	4430	20250106	-20.20	2285	20240805	54.70	4430	-20.20	20250106	3235	9.27	20250114	4430	-20.20	20250106	2285	54.70	20240805	3.04	N	203650	100	50 억	685764	N	N	N	N
28	20250225	140957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	-35	5	-0.97	969440425	272820	96.42	3555	3600	3505	4670	2520	3595	3552.37	1.36	-7036	3645	3620	3585	3560	3525	3632	3572	51	1075	100	2660	5	1	50605754	1802	8.02	1.69	12	0.54	444.00	2104.00	4430	20250106	-19.64	2285	20240805	55.80	4430	-19.64	20250106	3235	10.05	20250114	4430	-19.64	20250106	2285	55.80	20240805	3.04	N	203650	100	50 억	685764	N	N	N	N
29	20250225	131003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	-30	5	-0.83	897606650	252628	89.28	3555	3600	3505	4670	2520	3595	3551.95	1.36	-10017	3645	3620	3585	3560	3525	3632	3572	51	1075	100	2660	5	1	50605754	1804	8.03	1.69	12	0.50	444.00	2104.00	4430	20250106	-19.53	2285	20240805	56.02	4430	-19.53	20250106	3235	10.20	20250114	4430	-19.53	20250106	2285	56.02	20240805	3.04	N	203650	100	50 억	685764	N	N	N	N
30	20250225	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	-35	5	-0.97	776594915	218649	77.27	3555	3600	3505	4670	2520	3595	3550.44	1.36	-5639	3645	3620	3585	3560	3525	3632	3572	51	1075	100	2660	5	1	50605754	1802	8.02	1.69	12	0.43	444.00	2104.00	4430	20250106	-19.64	2285	20240805	55.80	4430	-19.64	20250106	3235	10.05	20250114	4430	-19.64	20250106	2285	55.80	20240805	3.04	N	203650	100	50 억	685764	N	N	N	N
31	20250225	110958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	-15	5	-0.42	683779360	192660	68.09	3555	3600	3505	4670	2520	3595	3547.52	1.36	-414	3645	3620	3585	3560	3525	3632	3572	51	1075	100	2660	5	1	50605754	1812	8.06	1.70	12	0.38	444.00	2104.00	4430	20250106	-19.19	2285	20240805	56.67	4430	-19.19	20250106	3235	10.66	20250114	4430	-19.19	20250106	2285	56.67	20240805	3.04	N	203650	100	50 억	685764	N	N	N	N
32	20250225	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	-15	5	-0.42	626642045	176737	62.46	3555	3600	3505	4670	2520	3595	3543.70	1.36	60	3645	3620	3585	3560	3525	3632	3572	51	1075	100	2660	5	1	50605754	1812	8.06	1.70	12	0.35	444.00	2104.00	4430	20250106	-19.19	2285	20240805	56.67	4430	-19.19	20250106	3235	10.66	20250114	4430	-19.19	20250106	2285	56.67	20240805	3.04	N	203650	100	50 억	685764	N	N	N	N
33	20250225	091003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-75	5	-2.09	306151295	86642	30.62	3555	3575	3505	4670	2520	3595	3528.44	1.36	-2680	3645	3620	3585	3560	3525	3632	3572	51	1075	100	2660	5	1	50605754	1781	7.93	1.67	12	0.17	444.00	2104.00	4430	20250106	-20.54	2285	20240805	54.05	4430	-20.54	20250106	3235	8.81	20250114	4430	-20.54	20250106	2285	54.05	20240805	3.04	N	203650	100	50 억	685764	N	N	N	N
34	20250224	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	-50	5	-1.37	1006527830	281049	80.16	3585	3610	3550	4735	2555	3645	3580.76	1.43	-36853	3708	3676	3623	3591	3538	3692	3607	51	1090	100	2690	5	1	50605754	1819	8.10	1.71	12	0.56	444.00	2104.00	4430	20250106	-18.85	2285	20240805	57.33	4430	-18.85	20250106	3235	11.13	20250114	4430	-18.85	20250106	2285	57.33	20240805	3.07	N	203650	100	50 억	721391	N	N	N	N
35	20250224	150949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	-45	5	-1.23	966828660	270014	77.01	3585	3610	3550	4735	2555	3645	3580.08	1.43	-34158	3708	3676	3623	3591	3538	3692	3607	51	1090	100	2690	5	1	50605754	1822	8.11	1.71	12	0.53	444.00	2104.00	4430	20250106	-18.74	2285	20240805	57.55	4430	-18.74	20250106	3235	11.28	20250114	4430	-18.74	20250106	2285	57.55	20240805	3.07	N	203650	100	50 억	721391	N	N	N	N
36	20250224	140948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-60	5	-1.65	876292260	244781	69.81	3585	3610	3550	4735	2555	3645	3579.26	1.43	-33205	3708	3676	3623	3591	3538	3692	3607	51	1090	100	2690	5	1	50605754	1814	8.07	1.70	12	0.48	444.00	2104.00	4430	20250106	-19.07	2285	20240805	56.89	4430	-19.07	20250106	3235	10.82	20250114	4430	-19.07	20250106	2285	56.89	20240805	3.07	N	203650	100	50 억	721391	N	N	N	N
37	20250224	130950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	-40	5	-1.10	777021560	217155	61.93	3585	3610	3550	4735	2555	3645	3577.44	1.43	-34482	3708	3676	3623	3591	3538	3692	3607	51	1090	100	2690	5	1	50605754	1824	8.12	1.71	12	0.43	444.00	2104.00	4430	20250106	-18.62	2285	20240805	57.77	4430	-18.62	20250106	3235	11.44	20250114	4430	-18.62	20250106	2285	57.77	20240805	3.07	N	203650	100	50 억	721391	N	N	N	N
38	20250224	120947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	-45	5	-1.23	690292985	193073	55.07	3585	3605	3550	4735	2555	3645	3574.42	1.43	-37026	3708	3676	3623	3591	3538	3692	3607	51	1090	100	2690	5	1	50605754	1822	8.11	1.71	12	0.38	444.00	2104.00	4430	20250106	-18.74	2285	20240805	57.55	4430	-18.74	20250106	3235	11.28	20250114	4430	-18.74	20250106	2285	57.55	20240805	3.07	N	203650	100	50 억	721391	N	N	N	N
39	20250224	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-70	5	-1.92	604324270	169071	48.22	3585	3605	3550	4735	2555	3645	3573.36	1.43	-42873	3708	3676	3623	3591	3538	3692	3607	51	1090	100	2690	5	1	50605754	1809	8.05	1.70	12	0.33	444.00	2104.00	4430	20250106	-19.30	2285	20240805	56.46	4430	-19.30	20250106	3235	10.51	20250114	4430	-19.30	20250106	2285	56.46	20240805	3.07	N	203650	100	50 억	721391	N	N	N	N
40	20250224	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-75	5	-2.06	557132765	155852	44.45	3585	3605	3550	4735	2555	3645	3573.65	1.43	-42674	3708	3676	3623	3591	3538	3692	3607	51	1090	100	2690	5	1	50605754	1807	8.04	1.70	12	0.31	444.00	2104.00	4430	20250106	-19.41	2285	20240805	56.24	4430	-19.41	20250106	3235	10.36	20250114	4430	-19.41	20250106	2285	56.24	20240805	3.07	N	203650	100	50 억	721391	N	N	N	N
41	20250224	090952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-70	5	-1.92	293108725	81910	23.36	3585	3605	3550	4735	2555	3645	3576.41	1.43	-22708	3708	3676	3623	3591	3538	3692	3607	51	1090	100	2690	5	1	50605754	1809	8.05	1.70	12	0.16	444.00	2104.00	4430	20250106	-19.30	2285	20240805	56.46	4430	-19.30	20250106	3235	10.51	20250114	4430	-19.30	20250106	2285	56.46	20240805	3.07	N	203650	100	50 억	721391	N	N	N	N
42	20250221	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	75	2	2.10	1238251415	340778	54.23	3595	3655	3570	4640	2500	3570	3633.50	1.36	33354	3763	3666	3618	3521	3473	3642	3497	51	1070	100	2640	5	1	50605754	1845	8.21	1.73	12	0.67	444.00	2104.00	4430	20250106	-17.72	2285	20240805	59.52	4430	-17.72	20250106	3235	12.67	20250114	4430	-17.72	20250106	2285	59.52	20240805	2.98	N	203650	100	50 억	689460	N	N	N	N
43	20250221	150946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	75	2	2.10	1151010060	316826	50.41	3595	3655	3570	4640	2500	3570	3632.94	1.36	37358	3763	3666	3618	3521	3473	3642	3497	51	1070	100	2640	5	1	50605754	1845	8.21	1.73	12	0.63	444.00	2104.00	4430	20250106	-17.72	2285	20240805	59.52	4430	-17.72	20250106	3235	12.67	20250114	4430	-17.72	20250106	2285	59.52	20240805	2.98	N	203650	100	50 억	689460	N	N	N	N
44	20250221	140946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	75	2	2.10	926236530	255116	40.59	3595	3655	3570	4640	2500	3570	3630.65	1.36	50918	3763	3666	3618	3521	3473	3642	3497	51	1070	100	2640	5	1	50605754	1845	8.21	1.73	12	0.50	444.00	2104.00	4430	20250106	-17.72	2285	20240805	59.52	4430	-17.72	20250106	3235	12.67	20250114	4430	-17.72	20250106	2285	59.52	20240805	2.98	N	203650	100	50 억	689460	N	N	N	N
45	20250221	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3635	65	2	1.82	832241630	229316	36.49	3595	3655	3570	4640	2500	3570	3629.23	1.36	54243	3763	3666	3618	3521	3473	3642	3497	51	1070	100	2640	5	1	50605754	1840	8.19	1.73	12	0.45	444.00	2104.00	4430	20250106	-17.95	2285	20240805	59.08	4430	-17.95	20250106	3235	12.36	20250114	4430	-17.95	20250106	2285	59.08	20240805	2.98	N	203650	100	50 억	689460	N	N	N	N
46	20250221	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	75	2	2.10	668497285	184367	29.34	3595	3650	3570	4640	2500	3570	3625.91	1.36	40808	3763	3666	3618	3521	3473	3642	3497	51	1070	100	2640	5	1	50605754	1845	8.21	1.73	12	0.36	444.00	2104.00	4430	20250106	-17.72	2285	20240805	59.52	4430	-17.72	20250106	3235	12.67	20250114	4430	-17.72	20250106	2285	59.52	20240805	2.98	N	203650	100	50 억	689460	N	N	N	N
47	20250221	110942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	75	2	2.10	575274285	158787	25.27	3595	3645	3570	4640	2500	3570	3622.93	1.36	40479	3763	3666	3618	3521	3473	3642	3497	51	1070	100	2640	5	1	50605754	1845	8.21	1.73	12	0.31	444.00	2104.00	4430	20250106	-17.72	2285	20240805	59.52	4430	-17.72	20250106	3235	12.67	20250114	4430	-17.72	20250106	2285	59.52	20240805	2.98	N	203650	100	50 억	689460	N	N	N	N
48	20250221	100944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	60	2	1.68	370263780	102313	16.28	3595	3640	3570	4640	2500	3570	3618.93	1.36	21274	3763	3666	3618	3521	3473	3642	3497	51	1070	100	2640	5	1	50605754	1837	8.18	1.73	12	0.20	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	2.98	N	203650	100	50 억	689460	N	N	N	N
49	20250221	090946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	55	2	1.54	150317465	41600	6.62	3595	3630	3570	4640	2500	3570	3613.40	1.36	3486	3763	3666	3618	3521	3473	3642	3497	51	1070	100	2640	5	1	50605754	1834	8.16	1.72	12	0.08	444.00	2104.00	4430	20250106	-18.17	2285	20240805	58.64	4430	-18.17	20250106	3235	12.06	20250114	4430	-18.17	20250106	2285	58.64	20240805	2.98	N	203650	100	50 억	689460	N	N	N	N
50	20250220	160939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-30	5	-0.83	2258597620	619894	97.10	3685	3715	3570	4680	2520	3600	3644.63	1.46	-49110	3706	3652	3616	3562	3526	3635	3545	51	1080	100	2660	5	1	50605754	1807	8.04	1.70	12	1.22	444.00	2104.00	4430	20250106	-19.41	2285	20240805	56.24	4430	-19.41	20250106	3235	10.36	20250114	4430	-19.41	20250106	2285	56.24	20240805	2.95	N	203650	100	50 억	738569	N	N	N	N
51	20250220	150942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-25	5	-0.69	2139191740	586467	91.87	3685	3715	3575	4680	2520	3600	3647.66	1.46	-46483	3706	3652	3616	3562	3526	3635	3545	51	1080	100	2660	5	1	50605754	1809	8.05	1.70	12	1.16	444.00	2104.00	4430	20250106	-19.30	2285	20240805	56.46	4430	-19.30	20250106	3235	10.51	20250114	4430	-19.30	20250106	2285	56.46	20240805	2.95	N	203650	100	50 억	738569	N	N	N	N
52	20250220	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	5	2	0.14	1881719780	514626	80.61	3685	3715	3595	4680	2520	3600	3656.57	1.46	-33369	3706	3652	3616	3562	3526	3635	3545	51	1080	100	2660	5	1	50605754	1824	8.12	1.71	12	1.02	444.00	2104.00	4430	20250106	-18.62	2285	20240805	57.77	4430	-18.62	20250106	3235	11.44	20250114	4430	-18.62	20250106	2285	57.77	20240805	2.95	N	203650	100	50 억	738569	N	N	N	N
53	20250220	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	20	2	0.56	1633687765	445868	69.84	3685	3715	3610	4680	2520	3600	3664.18	1.46	-21713	3706	3652	3616	3562	3526	3635	3545	51	1080	100	2660	5	1	50605754	1832	8.15	1.72	12	0.88	444.00	2104.00	4430	20250106	-18.28	2285	20240805	58.42	4430	-18.28	20250106	3235	11.90	20250114	4430	-18.28	20250106	2285	58.42	20240805	2.95	N	203650	100	50 억	738569	N	N	N	N
54	20250220	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	25	2	0.69	1531543905	417675	65.43	3685	3715	3610	4680	2520	3600	3666.96	1.46	-9783	3706	3652	3616	3562	3526	3635	3545	51	1080	100	2660	5	1	50605754	1834	8.16	1.72	12	0.83	444.00	2104.00	4430	20250106	-18.17	2285	20240805	58.64	4430	-18.17	20250106	3235	12.06	20250114	4430	-18.17	20250106	2285	58.64	20240805	2.95	N	203650	100	50 억	738569	N	N	N	N
55	20250220	110940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	30	2	0.83	1410823145	384334	60.20	3685	3715	3620	4680	2520	3600	3670.97	1.46	-2104	3706	3652	3616	3562	3526	3635	3545	51	1080	100	2660	5	1	50605754	1837	8.18	1.73	12	0.76	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	2.95	N	203650	100	50 억	738569	N	N	N	N
56	20250220	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3635	35	2	0.97	1285234715	349790	54.79	3685	3715	3630	4680	2520	3600	3674.47	1.46	6751	3706	3652	3616	3562	3526	3635	3545	51	1080	100	2660	5	1	50605754	1840	8.19	1.73	12	0.69	444.00	2104.00	4430	20250106	-17.95	2285	20240805	59.08	4430	-17.95	20250106	3235	12.36	20250114	4430	-17.95	20250106	2285	59.08	20240805	2.95	N	203650	100	50 억	738569	N	N	N	N
57	20250220	090944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	65	2	1.81	716465785	194465	30.46	3685	3715	3655	4680	2520	3600	3684.64	1.46	2516	3706	3652	3616	3562	3526	3635	3545	51	1080	100	2660	5	1	50605754	1855	8.25	1.74	12	0.38	444.00	2104.00	4430	20250106	-17.27	2285	20240805	60.39	4430	-17.27	20250106	3235	13.29	20250114	4430	-17.27	20250106	2285	60.39	20240805	2.95	N	203650	100	50 억	738569	N	N	N	N
58	20250219	160936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	-90	5	-2.44	2248753995	622446	125.18	3655	3670	3580	4795	2585	3690	3612.80	1.60	-74693	3756	3722	3661	3627	3566	3740	3645	51	1105	100	2730	5	1	50605754	1822	8.11	1.71	12	1.23	444.00	2104.00	4430	20250106	-18.74	2285	20240805	57.55	4430	-18.74	20250106	3235	11.28	20250114	4430	-18.74	20250106	2285	57.55	20240805	2.90	N	203650	100	50 억	811970	N	N	N	N
59	20250219	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	-90	5	-2.44	2175229830	602038	121.08	3655	3670	3580	4795	2585	3690	3613.11	1.60	-72318	3756	3722	3661	3627	3566	3740	3645	51	1105	100	2730	5	1	50605754	1822	8.11	1.71	12	1.19	444.00	2104.00	4430	20250106	-18.74	2285	20240805	57.55	4430	-18.74	20250106	3235	11.28	20250114	4430	-18.74	20250106	2285	57.55	20240805	2.90	N	203650	100	50 억	811970	N	N	N	N
60	20250219	140935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-75	5	-2.03	1738496625	480524	96.64	3655	3670	3585	4795	2585	3690	3617.92	1.60	-70964	3756	3722	3661	3627	3566	3740	3645	51	1105	100	2730	5	1	50605754	1829	8.14	1.72	12	0.95	444.00	2104.00	4430	20250106	-18.40	2285	20240805	58.21	4430	-18.40	20250106	3235	11.75	20250114	4430	-18.40	20250106	2285	58.21	20240805	2.90	N	203650	100	50 억	811970	N	N	N	N
61	20250219	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	-80	5	-2.17	1556431900	430045	86.49	3655	3670	3585	4795	2585	3690	3619.23	1.60	-66986	3756	3722	3661	3627	3566	3740	3645	51	1105	100	2730	5	1	50605754	1827	8.13	1.72	12	0.85	444.00	2104.00	4430	20250106	-18.51	2285	20240805	57.99	4430	-18.51	20250106	3235	11.59	20250114	4430	-18.51	20250106	2285	57.99	20240805	2.90	N	203650	100	50 억	811970	N	N	N	N
62	20250219	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-70	5	-1.90	1429535695	394938	79.43	3655	3670	3585	4795	2585	3690	3619.64	1.60	-66378	3756	3722	3661	3627	3566	3740	3645	51	1105	100	2730	5	1	50605754	1832	8.15	1.72	12	0.78	444.00	2104.00	4430	20250106	-18.28	2285	20240805	58.42	4430	-18.28	20250106	3235	11.90	20250114	4430	-18.28	20250106	2285	58.42	20240805	2.90	N	203650	100	50 억	811970	N	N	N	N
63	20250219	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	-80	5	-2.17	1289230800	356127	71.62	3655	3670	3585	4795	2585	3690	3620.14	1.60	-67166	3756	3722	3661	3627	3566	3740	3645	51	1105	100	2730	5	1	50605754	1827	8.13	1.72	12	0.70	444.00	2104.00	4430	20250106	-18.51	2285	20240805	57.99	4430	-18.51	20250106	3235	11.59	20250114	4430	-18.51	20250106	2285	57.99	20240805	2.90	N	203650	100	50 억	811970	N	N	N	N
64	20250219	100938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-75	5	-2.03	947433935	261158	52.52	3655	3670	3595	4795	2585	3690	3627.81	1.60	-59779	3756	3722	3661	3627	3566	3740	3645	51	1105	100	2730	5	1	50605754	1829	8.14	1.72	12	0.52	444.00	2104.00	4430	20250106	-18.40	2285	20240805	58.21	4430	-18.40	20250106	3235	11.75	20250114	4430	-18.40	20250106	2285	58.21	20240805	2.90	N	203650	100	50 억	811970	N	N	N	N
65	20250219	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-50	5	-1.36	248613815	68107	13.70	3655	3670	3640	4795	2585	3690	3650.33	1.60	-11424	3756	3722	3661	3627	3566	3740	3645	51	1105	100	2730	5	1	50605754	1842	8.20	1.73	12	0.13	444.00	2104.00	4430	20250106	-17.83	2285	20240805	59.30	4430	-17.83	20250106	3235	12.52	20250114	4430	-17.83	20250106	2285	59.30	20240805	2.90	N	203650	100	50 억	811970	N	N	N	N
66	20250218	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	15	2	0.41	1802508970	493677	155.63	3675	3695	3600	4775	2575	3675	3650.87	1.56	21426	3711	3692	3666	3647	3621	3702	3657	51	1100	100	2710	5	1	50605754	1867	8.31	1.75	12	0.98	444.00	2104.00	4430	20250106	-16.70	2285	20240805	61.49	4430	-16.70	20250106	3235	14.06	20250114	4430	-16.70	20250106	2285	61.49	20240805	2.96	N	203650	100	50 억	790912	N	N	N	N
67	20250218	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	15	2	0.41	1700110850	465913	146.88	3675	3695	3600	4775	2575	3675	3648.98	1.56	22120	3711	3692	3666	3647	3621	3702	3657	51	1100	100	2710	5	1	50605754	1867	8.31	1.75	12	0.92	444.00	2104.00	4430	20250106	-16.70	2285	20240805	61.49	4430	-16.70	20250106	3235	14.06	20250114	4430	-16.70	20250106	2285	61.49	20240805	2.96	N	203650	100	50 억	790912	N	N	N	N
68	20250218	140936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	-5	5	-0.14	1448460475	397539	125.32	3675	3695	3600	4775	2575	3675	3643.55	1.56	27536	3711	3692	3666	3647	3621	3702	3657	51	1100	100	2710	5	1	50605754	1857	8.27	1.74	12	0.79	444.00	2104.00	4430	20250106	-17.16	2285	20240805	60.61	4430	-17.16	20250106	3235	13.45	20250114	4430	-17.16	20250106	2285	60.61	20240805	2.96	N	203650	100	50 억	790912	N	N	N	N
69	20250218	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	10	2	0.27	1301530690	357570	112.72	3675	3695	3600	4775	2575	3675	3639.91	1.56	28644	3711	3692	3666	3647	3621	3702	3657	51	1100	100	2710	5	1	50605754	1865	8.30	1.75	12	0.71	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	2.96	N	203650	100	50 억	790912	N	N	N	N
70	20250218	120936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	10	2	0.27	1142956190	314508	99.15	3675	3695	3600	4775	2575	3675	3634.08	1.56	25667	3711	3692	3666	3647	3621	3702	3657	51	1100	100	2710	5	1	50605754	1865	8.30	1.75	12	0.62	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	2.96	N	203650	100	50 억	790912	N	N	N	N
71	20250218	110933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-35	5	-0.95	881396125	243060	76.62	3675	3680	3600	4775	2575	3675	3626.21	1.56	15350	3711	3692	3666	3647	3621	3702	3657	51	1100	100	2710	5	1	50605754	1842	8.20	1.73	12	0.48	444.00	2104.00	4430	20250106	-17.83	2285	20240805	59.30	4430	-17.83	20250106	3235	12.52	20250114	4430	-17.83	20250106	2285	59.30	20240805	2.96	N	203650	100	50 억	790912	N	N	N	N
72	20250218	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	-45	5	-1.22	690347125	190468	60.04	3675	3680	3600	4775	2575	3675	3624.43	1.56	9768	3711	3692	3666	3647	3621	3702	3657	51	1100	100	2710	5	1	50605754	1837	8.18	1.73	12	0.38	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	2.96	N	203650	100	50 억	790912	N	N	N	N
73	20250218	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	-25	5	-0.68	153903200	42164	13.29	3675	3680	3625	4775	2575	3675	3649.99	1.56	616	3711	3692	3666	3647	3621	3702	3657	51	1100	100	2710	5	1	50605754	1847	8.22	1.73	12	0.08	444.00	2104.00	4430	20250106	-17.61	2285	20240805	59.74	4430	-17.61	20250106	3235	12.83	20250114	4430	-17.61	20250106	2285	59.74	20240805	2.96	N	203650	100	50 억	790912	N	N	N	N
74	20250217	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3675	-15	5	-0.41	1151712510	314502	52.07	3655	3685	3640	4795	2585	3690	3661.96	1.59	-16122	3800	3745	3665	3610	3530	3772	3637	51	1105	100	2730	5	1	50605754	1860	8.28	1.75	12	0.62	444.00	2104.00	4430	20250106	-17.04	2285	20240805	60.83	4430	-17.04	20250106	3235	13.60	20250114	4430	-17.04	20250106	2285	60.83	20240805	2.93	N	203650	100	50 억	806129	N	N	N	N
75	20250217	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3675	-15	5	-0.41	1085071460	296359	49.06	3655	3685	3640	4795	2585	3690	3661.30	1.59	-15625	3800	3745	3665	3610	3530	3772	3637	51	1105	100	2730	5	1	50605754	1860	8.28	1.75	12	0.59	444.00	2104.00	4430	20250106	-17.04	2285	20240805	60.83	4430	-17.04	20250106	3235	13.60	20250114	4430	-17.04	20250106	2285	60.83	20240805	2.93	N	203650	100	50 억	806129	N	N	N	N
76	20250217	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	-30	5	-0.81	905541815	247475	40.97	3655	3680	3640	4795	2585	3690	3659.07	1.59	-24231	3800	3745	3665	3610	3530	3772	3637	51	1105	100	2730	5	1	50605754	1852	8.24	1.74	12	0.49	444.00	2104.00	4430	20250106	-17.38	2285	20240805	60.18	4430	-17.38	20250106	3235	13.14	20250114	4430	-17.38	20250106	2285	60.18	20240805	2.93	N	203650	100	50 억	806129	N	N	N	N
77	20250217	130934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	-25	5	-0.68	740134845	202173	33.47	3655	3680	3640	4795	2585	3690	3660.84	1.59	-14983	3800	3745	3665	3610	3530	3772	3637	51	1105	100	2730	5	1	50605754	1855	8.25	1.74	12	0.40	444.00	2104.00	4430	20250106	-17.27	2285	20240805	60.39	4430	-17.27	20250106	3235	13.29	20250114	4430	-17.27	20250106	2285	60.39	20240805	2.93	N	203650	100	50 억	806129	N	N	N	N
78	20250217	120934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	-20	5	-0.54	676539425	184801	30.60	3655	3680	3640	4795	2585	3690	3660.84	1.59	-9780	3800	3745	3665	3610	3530	3772	3637	51	1105	100	2730	5	1	50605754	1857	8.27	1.74	12	0.37	444.00	2104.00	4430	20250106	-17.16	2285	20240805	60.61	4430	-17.16	20250106	3235	13.45	20250114	4430	-17.16	20250106	2285	60.61	20240805	2.93	N	203650	100	50 억	806129	N	N	N	N
79	20250217	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3675	-15	5	-0.41	595220770	162638	26.93	3655	3680	3640	4795	2585	3690	3659.71	1.59	532	3800	3745	3665	3610	3530	3772	3637	51	1105	100	2730	5	1	50605754	1860	8.28	1.75	12	0.32	444.00	2104.00	4430	20250106	-17.04	2285	20240805	60.83	4430	-17.04	20250106	3235	13.60	20250114	4430	-17.04	20250106	2285	60.83	20240805	2.93	N	203650	100	50 억	806129	N	N	N	N
80	20250217	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	-20	5	-0.54	447146085	122219	20.23	3655	3680	3640	4795	2585	3690	3658.46	1.59	-5154	3800	3745	3665	3610	3530	3772	3637	51	1105	100	2730	5	1	50605754	1857	8.27	1.74	12	0.24	444.00	2104.00	4430	20250106	-17.16	2285	20240805	60.61	4430	-17.16	20250106	3235	13.45	20250114	4430	-17.16	20250106	2285	60.61	20240805	2.93	N	203650	100	50 억	806129	N	N	N	N
81	20250217	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3675	-15	5	-0.41	192777400	52720	8.73	3655	3675	3640	4795	2585	3690	3656.37	1.59	15923	3800	3745	3665	3610	3530	3772	3637	51	1105	100	2730	5	1	50605754	1860	8.28	1.75	12	0.10	444.00	2104.00	4430	20250106	-17.04	2285	20240805	60.83	4430	-17.04	20250106	3235	13.60	20250114	4430	-17.04	20250106	2285	60.83	20240805	2.93	N	203650	100	50 억	806129	N	N	N	N
82	20250214	160926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	85	2	2.36	2161480085	588580	171.68	3610	3720	3585	4685	2525	3605	3672.35	1.60	-3155	3725	3665	3620	3560	3515	3642	3537	51	1080	100	2660	5	1	50605754	1867	8.31	1.75	12	1.16	444.00	2104.00	4430	20250106	-16.70	2285	20240805	61.49	4430	-16.70	20250106	3235	14.06	20250114	4430	-16.70	20250106	2285	61.49	20240805	2.99	N	203650	100	50 억	810848	N	N	N	N
83	20250214	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3680	75	2	2.08	2072733740	564494	164.65	3610	3720	3585	4685	2525	3605	3671.84	1.60	4617	3725	3665	3620	3560	3515	3642	3537	51	1080	100	2660	5	1	50605754	1862	8.29	1.75	12	1.12	444.00	2104.00	4430	20250106	-16.93	2285	20240805	61.05	4430	-16.93	20250106	3235	13.76	20250114	4430	-16.93	20250106	2285	61.05	20240805	2.99	N	203650	100	50 억	810848	N	N	N	N
84	20250214	140927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	85	2	2.36	1839669355	501309	146.22	3610	3720	3585	4685	2525	3605	3669.73	1.60	33888	3725	3665	3620	3560	3515	3642	3537	51	1080	100	2660	5	1	50605754	1867	8.31	1.75	12	0.99	444.00	2104.00	4430	20250106	-16.70	2285	20240805	61.49	4430	-16.70	20250106	3235	14.06	20250114	4430	-16.70	20250106	2285	61.49	20240805	2.99	N	203650	100	50 억	810848	N	N	N	N
85	20250214	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	105	2	2.91	1692160290	461393	134.58	3610	3720	3585	4685	2525	3605	3667.50	1.60	32617	3725	3665	3620	3560	3515	3642	3537	51	1080	100	2660	5	1	50605754	1877	8.36	1.76	12	0.91	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	2.99	N	203650	100	50 억	810848	N	N	N	N
86	20250214	120926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	105	2	2.91	1500254355	409582	119.47	3610	3715	3585	4685	2525	3605	3662.89	1.60	17056	3725	3665	3620	3560	3515	3642	3537	51	1080	100	2660	5	1	50605754	1877	8.36	1.76	12	0.81	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	2.99	N	203650	100	50 억	810848	N	N	N	N
87	20250214	110922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3700	95	2	2.64	1241550595	339694	99.08	3610	3705	3585	4685	2525	3605	3654.91	1.60	9417	3725	3665	3620	3560	3515	3642	3537	51	1080	100	2660	5	1	50605754	1872	8.33	1.76	12	0.67	444.00	2104.00	4430	20250106	-16.48	2285	20240805	61.93	4430	-16.48	20250106	3235	14.37	20250114	4430	-16.48	20250106	2285	61.93	20240805	2.99	N	203650	100	50 억	810848	N	N	N	N
88	20250214	100923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	65	2	1.80	671523180	185194	54.02	3610	3670	3585	4685	2525	3605	3626.05	1.60	7832	3725	3665	3620	3560	3515	3642	3537	51	1080	100	2660	5	1	50605754	1857	8.27	1.74	12	0.37	444.00	2104.00	4430	20250106	-17.16	2285	20240805	60.61	4430	-17.16	20250106	3235	13.45	20250114	4430	-17.16	20250106	2285	60.61	20240805	2.99	N	203650	100	50 억	810848	N	N	N	N
89	20250214	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-20	5	-0.55	78279995	21721	6.34	3610	3635	3585	4685	2525	3605	3603.89	1.60	-8737	3725	3665	3620	3560	3515	3642	3537	51	1080	100	2660	5	1	50605754	1814	8.07	1.70	12	0.04	444.00	2104.00	4430	20250106	-19.07	2285	20240805	56.89	4430	-19.07	20250106	3235	10.82	20250114	4430	-19.07	20250106	2285	56.89	20240805	2.99	N	203650	100	50 억	810848	N	N	N	N
90	20250213	160918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	-15	5	-0.41	1211729275	333953	74.26	3665	3680	3575	4705	2535	3620	3628.45	1.57	15309	3730	3675	3635	3580	3540	3655	3560	51	1085	100	2670	5	1	50605754	1824	8.12	1.71	12	0.66	444.00	2104.00	4430	20250106	-18.62	2285	20240805	57.77	4430	-18.62	20250106	3235	11.44	20250114	4430	-18.62	20250106	2285	57.77	20240805	3.02	N	203650	100	50 억	795585	N	N	N	N
91	20250213	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	10	2	0.28	979466580	269408	59.91	3665	3680	3605	4705	2535	3620	3635.63	1.57	9259	3730	3675	3635	3580	3540	3655	3560	51	1085	100	2670	5	1	50605754	1837	8.18	1.73	12	0.53	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	3.02	N	203650	100	50 억	795585	N	N	N	N
92	20250213	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	25	2	0.69	823281630	226446	50.36	3665	3680	3605	4705	2535	3620	3635.66	1.57	9586	3730	3675	3635	3580	3540	3655	3560	51	1085	100	2670	5	1	50605754	1845	8.21	1.73	12	0.45	444.00	2104.00	4430	20250106	-17.72	2285	20240805	59.52	4430	-17.72	20250106	3235	12.67	20250114	4430	-17.72	20250106	2285	59.52	20240805	3.02	N	203650	100	50 억	795585	N	N	N	N
93	20250213	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	5	2	0.14	609331140	167670	37.29	3665	3680	3605	4705	2535	3620	3634.11	1.57	-8014	3730	3675	3635	3580	3540	3655	3560	51	1085	100	2670	5	1	50605754	1834	8.16	1.72	12	0.33	444.00	2104.00	4430	20250106	-18.17	2285	20240805	58.64	4430	-18.17	20250106	3235	12.06	20250114	4430	-18.17	20250106	2285	58.64	20240805	3.02	N	203650	100	50 억	795585	N	N	N	N
94	20250213	120916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3635	15	2	0.41	483871680	133199	29.62	3665	3680	3605	4705	2535	3620	3632.70	1.57	-2306	3730	3675	3635	3580	3540	3655	3560	51	1085	100	2670	5	1	50605754	1840	8.19	1.73	12	0.26	444.00	2104.00	4430	20250106	-17.95	2285	20240805	59.08	4430	-17.95	20250106	3235	12.36	20250114	4430	-17.95	20250106	2285	59.08	20240805	3.02	N	203650	100	50 억	795585	N	N	N	N
95	20250213	110916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	10	2	0.28	414073595	113967	25.34	3665	3680	3605	4705	2535	3620	3633.28	1.57	-6428	3730	3675	3635	3580	3540	3655	3560	51	1085	100	2670	5	1	50605754	1837	8.18	1.73	12	0.23	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	3.02	N	203650	100	50 억	795585	N	N	N	N
96	20250213	100917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	10	2	0.28	332506325	91449	20.34	3665	3680	3605	4705	2535	3620	3635.98	1.57	-8962	3730	3675	3635	3580	3540	3655	3560	51	1085	100	2670	5	1	50605754	1837	8.18	1.73	12	0.18	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	3.02	N	203650	100	50 억	795585	N	N	N	N
97	20250213	090913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3655	35	2	0.97	97111130	26529	5.90	3665	3680	3635	4705	2535	3620	3660.57	1.57	-1482	3730	3675	3635	3580	3540	3655	3560	51	1085	100	2670	5	1	50605754	1850	8.23	1.74	12	0.05	444.00	2104.00	4430	20250106	-17.49	2285	20240805	59.96	4430	-17.49	20250106	3235	12.98	20250114	4430	-17.49	20250106	2285	59.96	20240805	3.02	N	203650	100	50 억	795585	N	N	N	N
98	20250212	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-60	5	-1.63	1618261035	446176	50.34	3640	3690	3595	4780	2580	3680	3626.98	1.48	42992	3860	3770	3725	3635	3590	3747	3612	51	1100	100	2720	5	1	50605754	1832	8.15	1.72	12	0.88	444.00	2104.00	4430	20250106	-18.28	2285	20240805	58.42	4430	-18.28	20250106	3235	11.90	20250114	4430	-18.28	20250106	2285	58.42	20240805	3.05	N	203650	100	50 억	750347	N	N	N	N
99	20250212	150908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-60	5	-1.63	1505603515	415083	46.83	3640	3690	3595	4780	2580	3680	3627.23	1.48	36023	3860	3770	3725	3635	3590	3747	3612	51	1100	100	2720	5	1	50605754	1832	8.15	1.72	12	0.82	444.00	2104.00	4430	20250106	-18.28	2285	20240805	58.42	4430	-18.28	20250106	3235	11.90	20250114	4430	-18.28	20250106	2285	58.42	20240805	3.05	N	203650	100	50 억	750347	N	N	N	N
100	20250212	140910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-65	5	-1.77	1324015640	364781	41.16	3640	3690	3600	4780	2580	3680	3629.62	1.48	35148	3860	3770	3725	3635	3590	3747	3612	51	1100	100	2720	5	1	50605754	1829	8.14	1.72	12	0.72	444.00	2104.00	4430	20250106	-18.40	2285	20240805	58.21	4430	-18.40	20250106	3235	11.75	20250114	4430	-18.40	20250106	2285	58.21	20240805	3.05	N	203650	100	50 억	750347	N	N	N	N
101	20250212	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	-75	5	-2.04	1085620055	298713	33.70	3640	3690	3600	4780	2580	3680	3634.32	1.48	28627	3860	3770	3725	3635	3590	3747	3612	51	1100	100	2720	5	1	50605754	1824	8.12	1.71	12	0.59	444.00	2104.00	4430	20250106	-18.62	2285	20240805	57.77	4430	-18.62	20250106	3235	11.44	20250114	4430	-18.62	20250106	2285	57.77	20240805	3.05	N	203650	100	50 억	750347	N	N	N	N
102	20250212	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-65	5	-1.77	863019395	237079	26.75	3640	3690	3610	4780	2580	3680	3640.22	1.48	30322	3860	3770	3725	3635	3590	3747	3612	51	1100	100	2720	5	1	50605754	1829	8.14	1.72	12	0.47	444.00	2104.00	4430	20250106	-18.40	2285	20240805	58.21	4430	-18.40	20250106	3235	11.75	20250114	4430	-18.40	20250106	2285	58.21	20240805	3.05	N	203650	100	50 억	750347	N	N	N	N
103	20250212	110908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	-50	5	-1.36	761769575	209119	23.60	3640	3690	3610	4780	2580	3680	3642.76	1.48	35468	3860	3770	3725	3635	3590	3747	3612	51	1100	100	2720	5	1	50605754	1837	8.18	1.73	12	0.41	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	3.05	N	203650	100	50 억	750347	N	N	N	N
104	20250212	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	-20	5	-0.54	385712930	105466	11.90	3640	3690	3615	4780	2580	3680	3657.23	1.48	-1480	3860	3770	3725	3635	3590	3747	3612	51	1100	100	2720	5	1	50605754	1852	8.24	1.74	12	0.21	444.00	2104.00	4430	20250106	-17.38	2285	20240805	60.18	4430	-17.38	20250106	3235	13.14	20250114	4430	-17.38	20250106	2285	60.18	20240805	3.05	N	203650	100	50 억	750347	N	N	N	N
105	20250212	090847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-60	5	-1.63	94647695	26069	2.94	3640	3660	3615	4780	2580	3680	3630.66	1.48	-1032	3860	3770	3725	3635	3590	3747	3612	51	1100	100	2720	5	1	50605754	1832	8.15	1.72	12	0.05	444.00	2104.00	4430	20250106	-18.28	2285	20240805	58.42	4430	-18.28	20250106	3235	11.90	20250114	4430	-18.28	20250106	2285	58.42	20240805	3.05	N	203650	100	50 억	750347	N	N	N	N
106	20250211	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3680	-5	5	-0.14	3288296310	878486	159.52	3790	3815	3680	4790	2580	3685	3743.18	1.59	-53281	3798	3741	3658	3601	3518	3770	3630	51	1105	100	2720	5	1	50605754	1862	8.29	1.75	12	1.74	444.00	2104.00	4430	20250106	-16.93	2285	20240805	61.05	4430	-16.93	20250106	3235	13.76	20250114	4430	-16.93	20250106	2285	61.05	20240805	3.03	N	203650	100	50 억	805216	N	N	N	N
107	20250211	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	0	3	0.00	3161837600	844149	153.28	3790	3815	3685	4790	2580	3685	3745.59	1.59	-52725	3798	3741	3658	3601	3518	3770	3630	51	1105	100	2720	5	1	50605754	1865	8.30	1.75	12	1.67	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	3.03	N	203650	100	50 억	805216	N	N	N	N
108	20250211	140912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3700	15	2	0.41	2995058260	798962	145.08	3790	3815	3685	4790	2580	3685	3748.69	1.59	-63182	3798	3741	3658	3601	3518	3770	3630	51	1105	100	2720	5	1	50605754	1872	8.33	1.76	12	1.58	444.00	2104.00	4430	20250106	-16.48	2285	20240805	61.93	4430	-16.48	20250106	3235	14.37	20250114	4430	-16.48	20250106	2285	61.93	20240805	3.03	N	203650	100	50 억	805216	N	N	N	N
109	20250211	130912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	25	2	0.68	2705603290	720772	130.88	3790	3815	3700	4790	2580	3685	3753.76	1.59	-78497	3798	3741	3658	3601	3518	3770	3630	51	1105	100	2720	5	1	50605754	1877	8.36	1.76	12	1.42	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	3.03	N	203650	100	50 억	805216	N	N	N	N
110	20250211	120910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	25	2	0.68	2544832755	677448	123.01	3790	3815	3705	4790	2580	3685	3756.50	1.59	-75993	3798	3741	3658	3601	3518	3770	3630	51	1105	100	2720	5	1	50605754	1877	8.36	1.76	12	1.34	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	3.03	N	203650	100	50 억	805216	N	N	N	N
111	20250211	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3750	65	2	1.76	2358886775	627586	113.96	3790	3815	3705	4790	2580	3685	3758.67	1.59	-75863	3798	3741	3658	3601	3518	3770	3630	51	1105	100	2720	5	1	50605754	1898	8.45	1.78	12	1.24	444.00	2104.00	4430	20250106	-15.35	2285	20240805	64.11	4430	-15.35	20250106	3235	15.92	20250114	4430	-15.35	20250106	2285	64.11	20240805	3.03	N	203650	100	50 억	805216	N	N	N	N
112	20250211	100913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3740	55	2	1.49	2054103010	546072	99.16	3790	3815	3705	4790	2580	3685	3761.60	1.59	-84967	3798	3741	3658	3601	3518	3770	3630	51	1105	100	2720	5	1	50605754	1893	8.42	1.78	12	1.08	444.00	2104.00	4430	20250106	-15.58	2285	20240805	63.68	4430	-15.58	20250106	3235	15.61	20250114	4430	-15.58	20250106	2285	63.68	20240805	3.03	N	203650	100	50 억	805216	N	N	N	N
113	20250211	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3755	70	2	1.90	1188144570	314802	57.16	3790	3815	3735	4790	2580	3685	3774.26	1.59	-65825	3798	3741	3658	3601	3518	3770	3630	51	1105	100	2720	5	1	50605754	1900	8.46	1.78	12	0.62	444.00	2104.00	4430	20250106	-15.24	2285	20240805	64.33	4430	-15.24	20250106	3235	16.07	20250114	4430	-15.24	20250106	2285	64.33	20240805	3.03	N	203650	100	50 억	805216	N	N	N	N
114	20250210	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	0	3	0.00	1737188750	474952	77.70	3675	3715	3575	4790	2580	3685	3657.61	1.55	22385	3791	3737	3701	3647	3611	3765	3675	51	1105	100	2720	5	1	50605754	1865	8.30	1.75	12	0.94	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	2.87	N	203650	100	50 억	782799	N	N	N	N
115	20250210	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3680	-5	5	-0.14	1665227085	455402	74.50	3675	3715	3575	4790	2580	3685	3656.61	1.55	22553	3791	3737	3701	3647	3611	3765	3675	51	1105	100	2720	5	1	50605754	1862	8.29	1.75	12	0.90	444.00	2104.00	4430	20250106	-16.93	2285	20240805	61.05	4430	-16.93	20250106	3235	13.76	20250114	4430	-16.93	20250106	2285	61.05	20240805	2.87	N	203650	100	50 억	782799	N	N	N	N
116	20250210	140904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	25	2	0.68	1353064445	370597	60.63	3675	3715	3575	4790	2580	3685	3651.04	1.55	27982	3791	3737	3701	3647	3611	3765	3675	51	1105	100	2720	5	1	50605754	1877	8.36	1.76	12	0.73	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	2.87	N	203650	100	50 억	782799	N	N	N	N
117	20250210	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	5	2	0.14	1119300950	307368	50.28	3675	3695	3575	4790	2580	3685	3641.57	1.55	29774	3791	3737	3701	3647	3611	3765	3675	51	1105	100	2720	5	1	50605754	1867	8.31	1.75	12	0.61	444.00	2104.00	4430	20250106	-16.70	2285	20240805	61.49	4430	-16.70	20250106	3235	14.06	20250114	4430	-16.70	20250106	2285	61.49	20240805	2.87	N	203650	100	50 억	782799	N	N	N	N
118	20250210	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	0	3	0.00	942555310	259377	42.43	3675	3695	3575	4790	2580	3685	3633.92	1.55	31377	3791	3737	3701	3647	3611	3765	3675	51	1105	100	2720	5	1	50605754	1865	8.30	1.75	12	0.51	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	2.87	N	203650	100	50 억	782799	N	N	N	N
119	20250210	110900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3655	-30	5	-0.81	838200250	230955	37.78	3675	3695	3575	4790	2580	3685	3629.28	1.55	30198	3791	3737	3701	3647	3611	3765	3675	51	1105	100	2720	5	1	50605754	1850	8.23	1.74	12	0.46	444.00	2104.00	4430	20250106	-17.49	2285	20240805	59.96	4430	-17.49	20250106	3235	12.98	20250114	4430	-17.49	20250106	2285	59.96	20240805	2.87	N	203650	100	50 억	782799	N	N	N	N
120	20250210	100900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-70	5	-1.90	626924680	173089	28.32	3675	3695	3575	4790	2580	3685	3621.98	1.55	29199	3791	3737	3701	3647	3611	3765	3675	51	1105	100	2720	5	1	50605754	1829	8.14	1.72	12	0.34	444.00	2104.00	4430	20250106	-18.40	2285	20240805	58.21	4430	-18.40	20250106	3235	11.75	20250114	4430	-18.40	20250106	2285	58.21	20240805	2.87	N	203650	100	50 억	782799	N	N	N	N
121	20250210	090857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	-60	5	-1.63	285931370	78922	12.91	3675	3695	3575	4790	2580	3685	3622.96	1.55	10608	3791	3737	3701	3647	3611	3765	3675	51	1105	100	2720	5	1	50605754	1834	8.16	1.72	12	0.16	444.00	2104.00	4430	20250106	-18.17	2285	20240805	58.64	4430	-18.17	20250106	3235	12.06	20250114	4430	-18.17	20250106	2285	58.64	20240805	2.87	N	203650	100	50 억	782799	N	N	N	N
122	20250207	160850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	-5	5	-0.14	2235959225	604289	44.39	3680	3755	3665	4795	2585	3690	3700.20	1.57	-13307	3846	3767	3716	3637	3586	3742	3612	51	1105	100	2730	5	1	50605754	1865	8.30	1.75	12	1.19	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	2.91	N	203650	100	50 억	796648	N	N	N	N
123	20250207	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	-5	5	-0.14	2147702640	580328	42.63	3680	3755	3665	4795	2585	3690	3700.85	1.57	-8246	3846	3767	3716	3637	3586	3742	3612	51	1105	100	2730	5	1	50605754	1865	8.30	1.75	12	1.15	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	2.91	N	203650	100	50 억	796648	N	N	N	N
124	20250207	140852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3700	10	2	0.27	1895129210	511994	37.61	3680	3755	3665	4795	2585	3690	3701.48	1.57	-16066	3846	3767	3716	3637	3586	3742	3612	51	1105	100	2730	5	1	50605754	1872	8.33	1.76	12	1.01	444.00	2104.00	4430	20250106	-16.48	2285	20240805	61.93	4430	-16.48	20250106	3235	14.37	20250114	4430	-16.48	20250106	2285	61.93	20240805	2.91	N	203650	100	50 억	796648	N	N	N	N
125	20250207	130849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3675	-15	5	-0.41	1647732265	444863	32.68	3680	3755	3665	4795	2585	3690	3703.92	1.57	-34134	3846	3767	3716	3637	3586	3742	3612	51	1105	100	2730	5	1	50605754	1860	8.28	1.75	12	0.88	444.00	2104.00	4430	20250106	-17.04	2285	20240805	60.83	4430	-17.04	20250106	3235	13.60	20250114	4430	-17.04	20250106	2285	60.83	20240805	2.91	N	203650	100	50 억	796648	N	N	N	N
126	20250207	120848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3720	30	2	0.81	1374568780	370807	27.24	3680	3755	3675	4795	2585	3690	3706.98	1.57	-35004	3846	3767	3716	3637	3586	3742	3612	51	1105	100	2730	5	1	50605754	1883	8.38	1.77	12	0.73	444.00	2104.00	4430	20250106	-16.03	2285	20240805	62.80	4430	-16.03	20250106	3235	14.99	20250114	4430	-16.03	20250106	2285	62.80	20240805	2.91	N	203650	100	50 억	796648	N	N	N	N
127	20250207	110847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	20	2	0.54	1147857680	309641	22.75	3680	3755	3675	4795	2585	3690	3707.08	1.57	-24438	3846	3767	3716	3637	3586	3742	3612	51	1105	100	2730	5	1	50605754	1877	8.36	1.76	12	0.61	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	2.91	N	203650	100	50 억	796648	N	N	N	N
128	20250207	100850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	20	2	0.54	634593520	171531	12.60	3680	3725	3675	4795	2585	3690	3699.61	1.57	-15228	3846	3767	3716	3637	3586	3742	3612	51	1105	100	2730	5	1	50605754	1877	8.36	1.76	12	0.34	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	2.91	N	203650	100	50 억	796648	N	N	N	N
129	20250207	090855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3720	30	2	0.81	244092825	66055	4.85	3680	3720	3675	4795	2585	3690	3695.33	1.57	-2294	3846	3767	3716	3637	3586	3742	3612	51	1105	100	2730	5	1	50605754	1883	8.38	1.77	12	0.13	444.00	2104.00	4430	20250106	-16.03	2285	20240805	62.80	4430	-16.03	20250106	3235	14.99	20250114	4430	-16.03	20250106	2285	62.80	20240805	2.91	N	203650	100	50 억	796648	N	N	N	N
130	20250206	160828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	-10	5	-0.27	5038232290	1352544	118.20	3755	3795	3665	4810	2590	3700	3725.13	2.14	-301152	3870	3785	3700	3615	3530	3827	3657	51	1110	100	2730	5	1	50605754	1867	8.31	1.75	12	2.67	444.00	2104.00	4430	20250106	-16.70	2285	20240805	61.49	4430	-16.70	20250106	3235	14.06	20250114	4430	-16.70	20250106	2285	61.49	20240805	3.19	N	203650	100	50 억	1082359	N	N	N	N
131	20250206	150832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3705	5	2	0.14	4655183390	1248928	109.15	3755	3795	3665	4810	2590	3700	3727.34	2.14	-319772	3870	3785	3700	3615	3530	3827	3657	51	1110	100	2730	5	1	50605754	1875	8.34	1.76	12	2.47	444.00	2104.00	4430	20250106	-16.37	2285	20240805	62.14	4430	-16.37	20250106	3235	14.53	20250114	4430	-16.37	20250106	2285	62.14	20240805	3.19	N	203650	100	50 억	1082359	N	N	N	N
132	20250206	140833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	10	2	0.27	4233249665	1135178	99.20	3755	3795	3665	4810	2590	3700	3729.15	2.14	-321403	3870	3785	3700	3615	3530	3827	3657	51	1110	100	2730	5	1	50605754	1877	8.36	1.76	12	2.24	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	3.19	N	203650	100	50 억	1082359	N	N	N	N
133	20250206	130829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	10	2	0.27	3667463520	982307	85.84	3755	3795	3665	4810	2590	3700	3733.52	2.14	-287180	3870	3785	3700	3615	3530	3827	3657	51	1110	100	2730	5	1	50605754	1877	8.36	1.76	12	1.94	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	3.19	N	203650	100	50 억	1082359	N	N	N	N
134	20250206	120827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	-15	5	-0.41	1475407925	397202	34.71	3755	3785	3665	4810	2590	3700	3714.50	2.14	-65397	3870	3785	3700	3615	3530	3827	3657	51	1110	100	2730	5	1	50605754	1865	8.30	1.75	12	0.78	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	3.19	N	203650	100	50 억	1082359	N	N	N	N
135	20250206	110822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	-15	5	-0.41	1252244980	336545	29.41	3755	3785	3675	4810	2590	3700	3720.88	2.14	-58482	3870	3785	3700	3615	3530	3827	3657	51	1110	100	2730	5	1	50605754	1865	8.30	1.75	12	0.67	444.00	2104.00	4430	20250106	-16.82	2285	20240805	61.27	4430	-16.82	20250106	3235	13.91	20250114	4430	-16.82	20250106	2285	61.27	20240805	3.19	N	203650	100	50 억	1082359	N	N	N	N
136	20250206	100823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	-10	5	-0.27	1021012650	273867	23.93	3755	3785	3675	4810	2590	3700	3728.13	2.14	-37227	3870	3785	3700	3615	3530	3827	3657	51	1110	100	2730	5	1	50605754	1867	8.31	1.75	12	0.54	444.00	2104.00	4430	20250106	-16.70	2285	20240805	61.49	4430	-16.70	20250106	3235	14.06	20250114	4430	-16.70	20250106	2285	61.49	20240805	3.19	N	203650	100	50 억	1082359	N	N	N	N
137	20250206	090833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3725	25	2	0.68	164996735	44297	3.87	3755	3755	3700	4810	2590	3700	3724.78	2.14	-20944	3870	3785	3700	3615	3530	3827	3657	51	1110	100	2730	5	1	50605754	1885	8.39	1.77	12	0.09	444.00	2104.00	4430	20250106	-15.91	2285	20240805	63.02	4430	-15.91	20250106	3235	15.15	20250114	4430	-15.91	20250106	2285	63.02	20240805	3.19	N	203650	100	50 억	1082359	N	N	N	N
138	20250205	160820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3700	50	2	1.37	4164569345	1124312	43.42	3655	3785	3615	4745	2555	3650	3704.11	1.86	141664	4053	3851	3643	3441	3233	3952	3542	51	1095	100	2700	5	1	50605754	1872	8.33	1.76	12	2.22	444.00	2104.00	4430	20250106	-16.48	2285	20240805	61.93	4430	-16.48	20250106	3235	14.37	20250114	4430	-16.48	20250106	2285	61.93	20240805	3.35	N	203650	100	50 억	941042	N	N	N	N
139	20250205	150823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3695	45	2	1.23	3955315090	1067806	41.24	3655	3785	3615	4745	2555	3650	3704.15	1.86	131648	4053	3851	3643	3441	3233	3952	3542	51	1095	100	2700	5	1	50605754	1870	8.32	1.76	12	2.11	444.00	2104.00	4430	20250106	-16.59	2285	20240805	61.71	4430	-16.59	20250106	3235	14.22	20250114	4430	-16.59	20250106	2285	61.71	20240805	3.35	N	203650	100	50 억	941042	N	N	N	N
140	20250205	140822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3705	55	2	1.51	3669194200	990508	38.25	3655	3785	3615	4745	2555	3650	3704.36	1.86	124029	4053	3851	3643	3441	3233	3952	3542	51	1095	100	2700	5	1	50605754	1875	8.34	1.76	12	1.96	444.00	2104.00	4430	20250106	-16.37	2285	20240805	62.14	4430	-16.37	20250106	3235	14.53	20250114	4430	-16.37	20250106	2285	62.14	20240805	3.35	N	203650	100	50 억	941042	N	N	N	N
141	20250205	130821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3735	85	2	2.33	3168611975	855403	33.03	3655	3785	3615	4745	2555	3650	3704.23	1.86	72298	4053	3851	3643	3441	3233	3952	3542	51	1095	100	2700	5	1	50605754	1890	8.41	1.78	12	1.69	444.00	2104.00	4430	20250106	-15.69	2285	20240805	63.46	4430	-15.69	20250106	3235	15.46	20250114	4430	-15.69	20250106	2285	63.46	20240805	3.35	N	203650	100	50 억	941042	N	N	N	N
142	20250205	120824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3725	75	2	2.05	2818265415	761574	29.41	3655	3785	3615	4745	2555	3650	3700.58	1.86	30035	4053	3851	3643	3441	3233	3952	3542	51	1095	100	2700	5	1	50605754	1885	8.39	1.77	12	1.50	444.00	2104.00	4430	20250106	-15.91	2285	20240805	63.02	4430	-15.91	20250106	3235	15.15	20250114	4430	-15.91	20250106	2285	63.02	20240805	3.35	N	203650	100	50 억	941042	N	N	N	N
143	20250205	110820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3725	75	2	2.05	2057071890	558813	21.58	3655	3750	3615	4745	2555	3650	3681.15	1.86	20378	4053	3851	3643	3441	3233	3952	3542	51	1095	100	2700	5	1	50605754	1885	8.39	1.77	12	1.10	444.00	2104.00	4430	20250106	-15.91	2285	20240805	63.02	4430	-15.91	20250106	3235	15.15	20250114	4430	-15.91	20250106	2285	63.02	20240805	3.35	N	203650	100	50 억	941042	N	N	N	N
144	20250205	100830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3700	50	2	1.37	1258595910	343952	13.28	3655	3730	3615	4745	2555	3650	3659.22	1.86	-30247	4053	3851	3643	3441	3233	3952	3542	51	1095	100	2700	5	1	50605754	1872	8.33	1.76	12	0.68	444.00	2104.00	4430	20250106	-16.48	2285	20240805	61.93	4430	-16.48	20250106	3235	14.37	20250114	4430	-16.48	20250106	2285	61.93	20240805	3.35	N	203650	100	50 억	941042	N	N	N	N
145	20250205	090834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	-20	5	-0.55	303944365	83522	3.23	3655	3655	3620	4745	2555	3650	3639.09	1.86	-10462	4053	3851	3643	3441	3233	3952	3542	51	1095	100	2700	5	1	50605754	1837	8.18	1.73	12	0.17	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	3.35	N	203650	100	50 억	941042	N	N	N	N
146	20250204	160803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	255	2	7.51	9481116000	2572463	410.40	3435	3845	3435	4410	2380	3395	3685.70	1.14	367580	3558	3476	3413	3331	3268	3445	3300	51	1015	100	2510	5	1	50605754	1847	8.22	1.73	12	5.08	444.00	2104.00	4430	20250106	-17.61	2285	20240805	59.74	4430	-17.61	20250106	3235	12.83	20250114	4430	-17.61	20250106	2285	59.74	20240805	3.40	N	203650	100	50 억	575785	N	N	N	N
147	20250204	150814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	235	2	6.92	9207095890	2497288	398.40	3435	3845	3435	4410	2380	3395	3686.91	1.14	365005	3558	3476	3413	3331	3268	3445	3300	51	1015	100	2510	5	1	50605754	1837	8.18	1.73	12	4.93	444.00	2104.00	4430	20250106	-18.06	2285	20240805	58.86	4430	-18.06	20250106	3235	12.21	20250114	4430	-18.06	20250106	2285	58.86	20240805	3.40	N	203650	100	50 억	575785	N	N	N	N
148	20250204	140813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	245	2	7.22	8636845910	2339742	373.27	3435	3845	3435	4410	2380	3395	3691.44	1.14	317404	3558	3476	3413	3331	3268	3445	3300	51	1015	100	2510	5	1	50605754	1842	8.20	1.73	12	4.62	444.00	2104.00	4430	20250106	-17.83	2285	20240805	59.30	4430	-17.83	20250106	3235	12.52	20250114	4430	-17.83	20250106	2285	59.30	20240805	3.40	N	203650	100	50 억	575785	N	N	N	N
149	20250204	130816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3675	280	2	8.25	8347869575	2260638	360.65	3435	3845	3435	4410	2380	3395	3692.78	1.14	324538	3558	3476	3413	3331	3268	3445	3300	51	1015	100	2510	5	1	50605754	1860	8.28	1.75	12	4.47	444.00	2104.00	4430	20250106	-17.04	2285	20240805	60.83	4430	-17.04	20250106	3235	13.60	20250114	4430	-17.04	20250106	2285	60.83	20240805	3.40	N	203650	100	50 억	575785	N	N	N	N
150	20250204	120823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3680	285	2	8.39	7999222885	2165352	345.45	3435	3845	3435	4410	2380	3395	3694.27	1.14	326591	3558	3476	3413	3331	3268	3445	3300	51	1015	100	2510	5	1	50605754	1862	8.29	1.75	12	4.28	444.00	2104.00	4430	20250106	-16.93	2285	20240805	61.05	4430	-16.93	20250106	3235	13.76	20250114	4430	-16.93	20250106	2285	61.05	20240805	3.40	N	203650	100	50 억	575785	N	N	N	N
151	20250204	110805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3655	260	2	7.66	7656275985	2071745	330.52	3435	3845	3435	4410	2380	3395	3695.65	1.14	312276	3558	3476	3413	3331	3268	3445	3300	51	1015	100	2510	5	1	50605754	1850	8.23	1.74	12	4.09	444.00	2104.00	4430	20250106	-17.49	2285	20240805	59.96	4430	-17.49	20250106	3235	12.98	20250114	4430	-17.49	20250106	2285	59.96	20240805	3.40	N	203650	100	50 억	575785	N	N	N	N
152	20250204	100811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	315	2	9.28	6380265760	1725293	275.24	3435	3845	3435	4410	2380	3395	3698.18	1.14	265849	3558	3476	3413	3331	3268	3445	3300	51	1015	100	2510	5	1	50605754	1877	8.36	1.76	12	3.41	444.00	2104.00	4430	20250106	-16.25	2285	20240805	62.36	4430	-16.25	20250106	3235	14.68	20250114	4430	-16.25	20250106	2285	62.36	20240805	3.40	N	203650	100	50 억	575785	N	N	N	N
153	20250204	090812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	145	2	4.27	438545955	125047	19.95	3435	3560	3435	4410	2380	3395	3507.57	1.14	60722	3558	3476	3413	3331	3268	3445	3300	51	1015	100	2510	5	1	50605754	1791	7.97	1.68	12	0.25	444.00	2104.00	4430	20250106	-20.09	2285	20240805	54.92	4430	-20.09	20250106	3235	9.43	20250114	4430	-20.09	20250106	2285	54.92	20240805	3.40	N	203650	100	50 억	575785	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History