KissMeData/199480/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-440	5	-7.41	2032632520	359400	17.35	5770	5850	5500	7720	4160	5940	5657.24	6.07	-32153	6546	6242	5946	5642	5346	6395	5795	51	1780	500	3680	10	1	10101638	556	-5.90	4.62	12	3.56	-932.00	1190.00	19800	20240812	-72.22	4100	20241210	34.15	7430	-25.98	20250116	5050	8.91	20250217	19800	-72.22	20240812	4100	34.15	20241210	0.36	N	199480	500	50 억	613218	N	N	N	N
3	20250228	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-410	5	-6.90	1909905810	337130	16.27	5770	5850	5510	7720	4160	5940	5665.19	6.07	-32141	6546	6242	5946	5642	5346	6395	5795	51	1780	500	3680	10	1	10101638	559	-5.93	4.65	12	3.34	-932.00	1190.00	19800	20240812	-72.07	4100	20241210	34.88	7430	-25.57	20250116	5050	9.50	20250217	19800	-72.07	20240812	4100	34.88	20241210	0.36	N	199480	500	50 억	613218	N	N	N	N
4	20250228	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-370	5	-6.23	1756865060	309494	14.94	5770	5850	5510	7720	4160	5940	5676.57	6.07	-31685	6546	6242	5946	5642	5346	6395	5795	51	1780	500	3680	10	1	10101638	563	-5.98	4.68	12	3.06	-932.00	1190.00	19800	20240812	-71.87	4100	20241210	35.85	7430	-25.03	20250116	5050	10.30	20250217	19800	-71.87	20240812	4100	35.85	20241210	0.36	N	199480	500	50 억	613218	N	N	N	N
5	20250228	131011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-360	5	-6.06	1684865910	296598	14.31	5770	5850	5510	7720	4160	5940	5680.64	6.07	-29179	6546	6242	5946	5642	5346	6395	5795	51	1780	500	3680	10	1	10101638	564	-5.99	4.69	12	2.94	-932.00	1190.00	19800	20240812	-71.82	4100	20241210	36.10	7430	-24.90	20250116	5050	10.50	20250217	19800	-71.82	20240812	4100	36.10	20241210	0.36	N	199480	500	50 억	613218	N	N	N	N
6	20250228	121007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-350	5	-5.89	1480102290	259744	12.54	5770	5850	5580	7720	4160	5940	5698.31	6.07	-26970	6546	6242	5946	5642	5346	6395	5795	51	1780	500	3680	10	1	10101638	565	-6.00	4.70	12	2.57	-932.00	1190.00	19800	20240812	-71.77	4100	20241210	36.34	7430	-24.76	20250116	5050	10.69	20250217	19800	-71.77	20240812	4100	36.34	20241210	0.36	N	199480	500	50 억	613218	N	N	N	N
7	20250228	111008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-260	5	-4.38	1326590010	232392	11.22	5770	5850	5600	7720	4160	5940	5708.42	6.07	-20578	6546	6242	5946	5642	5346	6395	5795	51	1780	500	3680	10	1	10101638	574	-6.09	4.77	12	2.30	-932.00	1190.00	19800	20240812	-71.31	4100	20241210	38.54	7430	-23.55	20250116	5050	12.48	20250217	19800	-71.31	20240812	4100	38.54	20241210	0.36	N	199480	500	50 억	613218	N	N	N	N
8	20250228	101007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-300	5	-5.05	1148365380	200797	9.69	5770	5850	5600	7720	4160	5940	5719.04	6.07	-20951	6546	6242	5946	5642	5346	6395	5795	51	1780	500	3680	10	1	10101638	570	-6.05	4.74	12	1.99	-932.00	1190.00	19800	20240812	-71.52	4100	20241210	37.56	7430	-24.09	20250116	5050	11.68	20250217	19800	-71.52	20240812	4100	37.56	20241210	0.36	N	199480	500	50 억	613218	N	N	N	N
9	20250228	091011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-190	5	-3.20	326317820	56464	2.73	5770	5850	5720	7720	4160	5940	5779.22	6.07	7267	6546	6242	5946	5642	5346	6395	5795	51	1780	500	3680	10	1	10101638	581	-6.17	4.83	12	0.56	-932.00	1190.00	19800	20240812	-70.96	4100	20241210	40.24	7430	-22.61	20250116	5050	13.86	20250217	19800	-70.96	20240812	4100	40.24	20241210	0.36	N	199480	500	50 억	613218	N	N	N	N
10	20250227	161000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	200	2	3.48	12322342940	2052035	87.72	5840	6250	5650	7460	4020	5740	6005.01	5.51	58050	6920	6330	6020	5430	5120	6175	5275	51	1720	500	3550	10	1	10101638	600	-6.37	4.99	12	20.31	-932.00	1190.00	19800	20240812	-70.00	4100	20241210	44.88	7430	-20.05	20250116	5050	17.62	20250217	19800	-70.00	20240812	4100	44.88	20241210	0.33	N	199480	500	50 억	556186	N	N	N	N
11	20250227	151000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	150	2	2.61	12093024740	2013346	86.07	5840	6250	5650	7460	4020	5740	6006.48	5.51	61826	6920	6330	6020	5430	5120	6175	5275	51	1720	500	3550	10	1	10101638	595	-6.32	4.95	12	19.93	-932.00	1190.00	19800	20240812	-70.25	4100	20241210	43.66	7430	-20.73	20250116	5050	16.63	20250217	19800	-70.25	20240812	4100	43.66	20241210	0.33	N	199480	500	50 억	556186	N	N	N	N
12	20250227	141003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	250	2	4.36	11448084130	1904992	81.44	5840	6250	5650	7460	4020	5740	6009.57	5.51	61285	6920	6330	6020	5430	5120	6175	5275	51	1720	500	3550	10	1	10101638	605	-6.43	5.03	12	18.86	-932.00	1190.00	19800	20240812	-69.75	4100	20241210	46.10	7430	-19.38	20250116	5050	18.61	20250217	19800	-69.75	20240812	4100	46.10	20241210	0.33	N	199480	500	50 억	556186	N	N	N	N
13	20250227	131000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	390	2	6.79	8783795920	1463726	62.57	5840	6250	5650	7460	4020	5740	6001.05	5.51	33601	6920	6330	6020	5430	5120	6175	5275	51	1720	500	3550	10	1	10101638	619	-6.58	5.15	12	14.49	-932.00	1190.00	19800	20240812	-69.04	4100	20241210	49.51	7430	-17.50	20250116	5050	21.39	20250217	19800	-69.04	20240812	4100	49.51	20241210	0.33	N	199480	500	50 억	556186	N	N	N	N
14	20250227	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	60	2	1.05	4464032950	755625	32.30	5840	6150	5650	7460	4020	5740	5907.81	5.51	20924	6920	6330	6020	5430	5120	6175	5275	51	1720	500	3550	10	1	10101638	586	-6.22	4.87	12	7.48	-932.00	1190.00	19800	20240812	-70.71	4100	20241210	41.46	7430	-21.94	20250116	5050	14.85	20250217	19800	-70.71	20240812	4100	41.46	20241210	0.33	N	199480	500	50 억	556186	N	N	N	N
15	20250227	111006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	110	2	1.92	1190463000	206389	8.82	5840	5920	5650	7460	4020	5740	5768.10	5.51	21584	6920	6330	6020	5430	5120	6175	5275	51	1720	500	3550	10	1	10101638	591	-6.28	4.92	12	2.04	-932.00	1190.00	19800	20240812	-70.45	4100	20241210	42.68	7430	-21.27	20250116	5050	15.84	20250217	19800	-70.45	20240812	4100	42.68	20241210	0.33	N	199480	500	50 억	556186	N	N	N	N
16	20250227	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	60	2	1.05	821829990	142732	6.10	5840	5920	5650	7460	4020	5740	5757.90	5.51	11198	6920	6330	6020	5430	5120	6175	5275	51	1720	500	3550	10	1	10101638	586	-6.22	4.87	12	1.41	-932.00	1190.00	19800	20240812	-70.71	4100	20241210	41.46	7430	-21.94	20250116	5050	14.85	20250217	19800	-70.71	20240812	4100	41.46	20241210	0.33	N	199480	500	50 억	556186	N	N	N	N
17	20250227	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	40	2	0.70	331640120	57480	2.46	5840	5840	5690	7460	4020	5740	5769.84	5.51	10933	6920	6330	6020	5430	5120	6175	5275	51	1720	500	3550	10	1	10101638	584	-6.20	4.86	12	0.57	-932.00	1190.00	19800	20240812	-70.81	4100	20241210	40.98	7430	-22.21	20250116	5050	14.46	20250217	19800	-70.81	20240812	4100	40.98	20241210	0.33	N	199480	500	50 억	556186	N	N	N	N
18	20250226	161000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	20	2	0.35	14337121510	2314762	110.16	6100	6610	5710	7430	4010	5720	6194.00	5.97	-46712	6393	6056	5853	5516	5313	6225	5685	51	1710	500	3540	10	1	10101638	580	-6.16	4.82	12	22.91	-932.00	1190.00	19800	20240812	-71.01	4100	20241210	40.00	7430	-22.75	20250116	5050	13.66	20250217	19800	-71.01	20240812	4100	40.00	20241210	0.19	N	199480	500	50 억	602858	N	N	N	N
19	20250226	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	60	2	1.05	14150800670	2282370	108.62	6100	6610	5710	7430	4010	5720	6200.05	5.97	-46008	6393	6056	5853	5516	5313	6225	5685	51	1710	500	3540	10	1	10101638	584	-6.20	4.86	12	22.59	-932.00	1190.00	19800	20240812	-70.81	4100	20241210	40.98	7430	-22.21	20250116	5050	14.46	20250217	19800	-70.81	20240812	4100	40.98	20241210	0.19	N	199480	500	50 억	602858	N	N	N	N
20	20250226	141003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	20	2	0.35	13910295920	2240493	106.63	6100	6610	5710	7430	4010	5720	6208.59	5.97	-46705	6393	6056	5853	5516	5313	6225	5685	51	1710	500	3540	10	1	10101638	580	-6.16	4.82	12	22.18	-932.00	1190.00	19800	20240812	-71.01	4100	20241210	40.00	7430	-22.75	20250116	5050	13.66	20250217	19800	-71.01	20240812	4100	40.00	20241210	0.19	N	199480	500	50 억	602858	N	N	N	N
21	20250226	131000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	120	2	2.10	13630683610	2192092	104.32	6100	6610	5720	7430	4010	5720	6218.12	5.97	-45743	6393	6056	5853	5516	5313	6225	5685	51	1710	500	3540	10	1	10101638	590	-6.27	4.91	12	21.70	-932.00	1190.00	19800	20240812	-70.51	4100	20241210	42.44	7430	-21.40	20250116	5050	15.64	20250217	19800	-70.51	20240812	4100	42.44	20241210	0.19	N	199480	500	50 억	602858	N	N	N	N
22	20250226	121001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	10	2	0.17	13355523720	2144787	102.07	6100	6610	5720	7430	4010	5720	6226.97	5.97	-36453	6393	6056	5853	5516	5313	6225	5685	51	1710	500	3540	10	1	10101638	579	-6.15	4.82	12	21.23	-932.00	1190.00	19800	20240812	-71.06	4100	20241210	39.76	7430	-22.88	20250116	5050	13.47	20250217	19800	-71.06	20240812	4100	39.76	20241210	0.19	N	199480	500	50 억	602858	N	N	N	N
23	20250226	110959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	140	2	2.45	12640781210	2022163	96.24	6100	6610	5850	7430	4010	5720	6251.12	5.97	-46936	6393	6056	5853	5516	5313	6225	5685	51	1710	500	3540	10	1	10101638	592	-6.29	4.92	12	20.02	-932.00	1190.00	19800	20240812	-70.40	4100	20241210	42.93	7430	-21.13	20250116	5050	16.04	20250217	19800	-70.40	20240812	4100	42.93	20241210	0.19	N	199480	500	50 억	602858	N	N	N	N
24	20250226	100957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	290	2	5.07	11724408550	1869153	88.95	6100	6610	5910	7430	4010	5720	6272.58	5.97	-46719	6393	6056	5853	5516	5313	6225	5685	51	1710	500	3540	10	1	10101638	607	-6.45	5.05	12	18.50	-932.00	1190.00	19800	20240812	-69.65	4100	20241210	46.59	7430	-19.11	20250116	5050	19.01	20250217	19800	-69.65	20240812	4100	46.59	20241210	0.19	N	199480	500	50 억	602858	N	N	N	N
25	20250226	091006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	440	2	7.69	9249741150	1458409	69.41	6100	6610	6090	7430	4010	5720	6342.35	5.97	-42939	6393	6056	5853	5516	5313	6225	5685	51	1710	500	3540	10	1	10101638	622	-6.61	5.18	12	14.44	-932.00	1190.00	19800	20240812	-68.89	4100	20241210	50.24	7430	-17.09	20250116	5050	21.98	20250217	19800	-68.89	20240812	4100	50.24	20241210	0.19	N	199480	500	50 억	602858	N	N	N	N
26	20250225	160953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-180	5	-3.05	12125779990	2062675	25.07	5700	6190	5650	7670	4130	5900	5878.79	5.69	28549	7060	6480	5800	5220	4540	6770	5510	51	1770	500	3650	10	1	10101638	578	-6.14	4.81	12	20.42	-932.00	1190.00	19800	20240812	-71.11	4100	20241210	39.51	7430	-23.01	20250116	5050	13.27	20250217	19800	-71.11	20240812	4100	39.51	20241210	0.19	N	199480	500	50 억	574603	N	N	N	N
27	20250225	150953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-130	5	-2.20	11844556480	2013659	24.47	5700	6190	5650	7670	4130	5900	5882.11	5.69	22668	7060	6480	5800	5220	4540	6770	5510	51	1770	500	3650	10	1	10101638	583	-6.19	4.85	12	19.93	-932.00	1190.00	19800	20240812	-70.86	4100	20241210	40.73	7430	-22.34	20250116	5050	14.26	20250217	19800	-70.86	20240812	4100	40.73	20241210	0.19	N	199480	500	50 억	574603	N	N	N	N
28	20250225	140951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-170	5	-2.88	11315195330	1921466	23.35	5700	6190	5650	7670	4130	5900	5888.83	5.69	6757	7060	6480	5800	5220	4540	6770	5510	51	1770	500	3650	10	1	10101638	579	-6.15	4.82	12	19.02	-932.00	1190.00	19800	20240812	-71.06	4100	20241210	39.76	7430	-22.88	20250116	5050	13.47	20250217	19800	-71.06	20240812	4100	39.76	20241210	0.19	N	199480	500	50 억	574603	N	N	N	N
29	20250225	130957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	-190	5	-3.22	6909657850	1180822	14.35	5700	6100	5650	7670	4130	5900	5851.57	5.69	29449	7060	6480	5800	5220	4540	6770	5510	51	1770	500	3650	10	1	10101638	577	-6.13	4.80	12	11.69	-932.00	1190.00	19800	20240812	-71.16	4100	20241210	39.27	7430	-23.15	20250116	5050	13.07	20250217	19800	-71.16	20240812	4100	39.27	20241210	0.19	N	199480	500	50 억	574603	N	N	N	N
30	20250225	120953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-220	5	-3.73	6230780620	1061740	12.90	5700	6100	5680	7670	4130	5900	5868.46	5.69	17627	7060	6480	5800	5220	4540	6770	5510	51	1770	500	3650	10	1	10101638	574	-6.09	4.77	12	10.51	-932.00	1190.00	19800	20240812	-71.31	4100	20241210	38.54	7430	-23.55	20250116	5050	12.48	20250217	19800	-71.31	20240812	4100	38.54	20241210	0.19	N	199480	500	50 억	574603	N	N	N	N
31	20250225	110952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-120	5	-2.03	5923577320	1008262	12.25	5700	6100	5690	7670	4130	5900	5875.04	5.69	24147	7060	6480	5800	5220	4540	6770	5510	51	1770	500	3650	10	1	10101638	584	-6.20	4.86	12	9.98	-932.00	1190.00	19800	20240812	-70.81	4100	20241210	40.98	7430	-22.21	20250116	5050	14.46	20250217	19800	-70.81	20240812	4100	40.98	20241210	0.19	N	199480	500	50 억	574603	N	N	N	N
32	20250225	100951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	-90	5	-1.53	5260891540	893146	10.85	5700	6100	5690	7670	4130	5900	5890.29	5.69	23278	7060	6480	5800	5220	4540	6770	5510	51	1770	500	3650	10	1	10101638	587	-6.23	4.88	12	8.84	-932.00	1190.00	19800	20240812	-70.66	4100	20241210	41.71	7430	-21.80	20250116	5050	15.05	20250217	19800	-70.66	20240812	4100	41.71	20241210	0.19	N	199480	500	50 억	574603	N	N	N	N
33	20250225	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-70	5	-1.19	1135761910	198051	2.41	5700	5830	5690	7670	4130	5900	5734.68	5.69	52750	7060	6480	5800	5220	4540	6770	5510	51	1770	500	3650	10	1	10101638	589	-6.26	4.90	12	1.96	-932.00	1190.00	19800	20240812	-70.56	4100	20241210	42.20	7430	-21.53	20250116	5050	15.45	20250217	19800	-70.56	20240812	4100	42.20	20241210	0.19	N	199480	500	50 억	574603	N	N	N	N
34	20250224	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	750	2	14.56	48351286460	8101421	11500.68	5140	6380	5120	6690	3610	5150	5968.28	6.05	-36107	5250	5200	5170	5120	5090	5190	5110	51	1540	500	3190	10	1	10101638	596	-6.33	4.96	12	80.20	-932.00	1190.00	19800	20240812	-70.20	4100	20241210	43.90	7430	-20.59	20250116	5050	16.83	20250217	19800	-70.20	20240812	4100	43.90	20241210	0.19	N	199480	500	50 억	610840	N	N	N	N
35	20250224	150944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	900	2	17.48	46678471720	7820352	11101.67	5140	6380	5120	6690	3610	5150	5968.85	6.05	-42705	5250	5200	5170	5120	5090	5190	5110	51	1540	500	3190	10	1	10101638	611	-6.49	5.08	12	77.42	-932.00	1190.00	19800	20240812	-69.44	4100	20241210	47.56	7430	-18.57	20250116	5050	19.80	20250217	19800	-69.44	20240812	4100	47.56	20241210	0.19	N	199480	500	50 억	610840	N	N	N	N
36	20250224	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	610	2	11.84	21637971460	3732557	5298.69	5140	6150	5120	6690	3610	5150	5797.09	6.05	-37596	5250	5200	5170	5120	5090	5190	5110	51	1540	500	3190	10	1	10101638	582	-6.18	4.84	12	36.95	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7430	-22.48	20250116	5050	14.06	20250217	19800	-70.91	20240812	4100	40.49	20241210	0.19	N	199480	500	50 억	610840	N	N	N	N
37	20250224	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	290	2	5.63	3448076730	634127	900.20	5140	5650	5120	6690	3610	5150	5437.52	6.05	-33633	5250	5200	5170	5120	5090	5190	5110	51	1540	500	3190	10	1	10101638	550	-5.84	4.57	12	6.28	-932.00	1190.00	19800	20240812	-72.53	4100	20241210	32.68	7430	-26.78	20250116	5050	7.72	20250217	19800	-72.53	20240812	4100	32.68	20241210	0.19	N	199480	500	50 억	610840	N	N	N	N
38	20250224	120942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	40	2	0.78	498802310	95300	135.29	5140	5340	5120	6690	3610	5150	5234.02	6.05	11358	5250	5200	5170	5120	5090	5190	5110	51	1540	500	3190	10	1	10101638	524	-5.57	4.36	12	0.94	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.19	N	199480	500	50 억	610840	N	N	N	N
39	20250224	110940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	70	2	1.36	457694350	87387	124.05	5140	5340	5120	6690	3610	5150	5237.56	6.05	12835	5250	5200	5170	5120	5090	5190	5110	51	1540	500	3190	10	1	10101638	527	-5.60	4.39	12	0.87	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5050	3.37	20250217	19800	-73.64	20240812	4100	27.32	20241210	0.19	N	199480	500	50 억	610840	N	N	N	N
40	20250224	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	40	2	0.78	415858670	79339	112.63	5140	5340	5120	6690	3610	5150	5241.54	6.05	12596	5250	5200	5170	5120	5090	5190	5110	51	1540	500	3190	10	1	10101638	524	-5.57	4.36	12	0.79	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.19	N	199480	500	50 억	610840	N	N	N	N
41	20250224	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	140	2	2.72	132715610	25459	36.14	5140	5290	5120	6690	3610	5150	5212.92	6.05	8708	5250	5200	5170	5120	5090	5190	5110	51	1540	500	3190	10	1	10101638	534	-5.68	4.45	12	0.25	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5050	4.75	20250217	19800	-73.28	20240812	4100	29.02	20241210	0.19	N	199480	500	50 억	610840	N	N	N	N
42	20250221	160937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-40	5	-0.77	359502870	69562	46.95	5150	5220	5140	6740	3640	5190	5168.11	6.06	-1402	5416	5302	5206	5092	4996	5255	5045	51	1550	500	3210	10	1	10101638	520	-5.53	4.33	12	0.69	-932.00	1190.00	19800	20240812	-73.99	4100	20241210	25.61	7430	-30.69	20250116	5050	1.98	20250217	19800	-73.99	20240812	4100	25.61	20241210	0.19	N	199480	500	50 억	612415	N	N	N	N
43	20250221	150941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-10	5	-0.19	317746700	61463	41.48	5150	5220	5140	6740	3640	5190	5169.72	6.06	-1584	5416	5302	5206	5092	4996	5255	5045	51	1550	500	3210	10	1	10101638	523	-5.56	4.35	12	0.61	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.19	N	199480	500	50 억	612415	N	N	N	N
44	20250221	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-30	5	-0.58	274541000	53116	35.85	5150	5220	5140	6740	3640	5190	5168.71	6.06	685	5416	5302	5206	5092	4996	5255	5045	51	1550	500	3210	10	1	10101638	521	-5.54	4.34	12	0.53	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5050	2.18	20250217	19800	-73.94	20240812	4100	25.85	20241210	0.19	N	199480	500	50 억	612415	N	N	N	N
45	20250221	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-10	5	-0.19	221810390	42895	28.95	5150	5220	5140	6740	3640	5190	5171.01	6.06	778	5416	5302	5206	5092	4996	5255	5045	51	1550	500	3210	10	1	10101638	523	-5.56	4.35	12	0.42	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.19	N	199480	500	50 억	612415	N	N	N	N
46	20250221	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	188869230	36533	24.66	5150	5220	5140	6740	3640	5190	5169.83	6.06	1498	5416	5302	5206	5092	4996	5255	5045	51	1550	500	3210	10	1	10101638	524	-5.57	4.36	12	0.36	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.19	N	199480	500	50 억	612415	N	N	N	N
47	20250221	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	20	2	0.39	161032140	31169	21.04	5150	5220	5140	6740	3640	5190	5166.42	6.06	1619	5416	5302	5206	5092	4996	5255	5045	51	1550	500	3210	10	1	10101638	526	-5.59	4.38	12	0.31	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5050	3.17	20250217	19800	-73.69	20240812	4100	27.07	20241210	0.19	N	199480	500	50 억	612415	N	N	N	N
48	20250221	100938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-10	5	-0.19	137289770	26598	17.95	5150	5220	5140	6740	3640	5190	5161.66	6.06	2662	5416	5302	5206	5092	4996	5255	5045	51	1550	500	3210	10	1	10101638	523	-5.56	4.35	12	0.26	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.19	N	199480	500	50 억	612415	N	N	N	N
49	20250221	090941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	27090080	5228	3.53	5150	5220	5150	6740	3640	5190	5181.73	6.06	2092	5416	5302	5206	5092	4996	5255	5045	51	1550	500	3210	10	1	10101638	524	-5.57	4.36	12	0.05	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.19	N	199480	500	50 억	612415	N	N	N	N
50	20250220	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	30	2	0.58	742303130	142166	165.71	5200	5320	5110	6700	3620	5160	5221.38	6.01	5337	5300	5230	5180	5110	5060	5265	5145	51	1540	500	3190	10	1	10101638	524	-5.57	4.36	12	1.41	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.19	N	199480	500	50 억	607172	N	N	N	N
51	20250220	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	30	2	0.58	706063240	135188	157.57	5200	5320	5110	6700	3620	5160	5222.82	6.01	5463	5300	5230	5180	5110	5060	5265	5145	51	1540	500	3190	10	1	10101638	524	-5.57	4.36	12	1.34	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.19	N	199480	500	50 억	607172	N	N	N	N
52	20250220	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	60	2	1.16	666987940	127677	148.82	5200	5320	5110	6700	3620	5160	5224.03	6.01	3891	5300	5230	5180	5110	5060	5265	5145	51	1540	500	3190	10	1	10101638	527	-5.60	4.39	12	1.26	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5050	3.37	20250217	19800	-73.64	20240812	4100	27.32	20241210	0.19	N	199480	500	50 억	607172	N	N	N	N
53	20250220	130934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	130	2	2.52	599001800	114678	133.67	5200	5320	5110	6700	3620	5160	5223.34	6.01	2970	5300	5230	5180	5110	5060	5265	5145	51	1540	500	3190	10	1	10101638	534	-5.68	4.45	12	1.14	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5050	4.75	20250217	19800	-73.28	20240812	4100	29.02	20241210	0.19	N	199480	500	50 억	607172	N	N	N	N
54	20250220	120936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	130	2	2.52	501071160	96118	112.03	5200	5320	5110	6700	3620	5160	5213.08	6.01	3639	5300	5230	5180	5110	5060	5265	5145	51	1540	500	3190	10	1	10101638	534	-5.68	4.45	12	0.95	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5050	4.75	20250217	19800	-73.28	20240812	4100	29.02	20241210	0.19	N	199480	500	50 억	607172	N	N	N	N
55	20250220	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	10	2	0.19	238218560	46136	53.78	5200	5220	5110	6700	3620	5160	5163.40	6.01	842	5300	5230	5180	5110	5060	5265	5145	51	1540	500	3190	10	1	10101638	522	-5.55	4.34	12	0.46	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5050	2.38	20250217	19800	-73.89	20240812	4100	26.10	20241210	0.19	N	199480	500	50 억	607172	N	N	N	N
56	20250220	100935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-30	5	-0.58	169914530	32870	38.31	5200	5220	5130	6700	3620	5160	5169.29	6.01	-1794	5300	5230	5180	5110	5060	5265	5145	51	1540	500	3190	10	1	10101638	518	-5.50	4.31	12	0.33	-932.00	1190.00	19800	20240812	-74.09	4100	20241210	25.12	7430	-30.96	20250116	5050	1.58	20250217	19800	-74.09	20240812	4100	25.12	20241210	0.19	N	199480	500	50 억	607172	N	N	N	N
57	20250220	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	20	2	0.39	31948980	6149	7.17	5200	5220	5170	6700	3620	5160	5195.80	6.01	-246	5300	5230	5180	5110	5060	5265	5145	51	1540	500	3190	10	1	10101638	523	-5.56	4.35	12	0.06	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.19	N	199480	500	50 억	607172	N	N	N	N
58	20250219	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-30	5	-0.58	438046680	84534	157.49	5130	5250	5130	6740	3640	5190	5181.90	5.94	6287	5263	5226	5193	5156	5123	5210	5140	51	1550	500	3210	10	1	10101638	521	-5.54	4.34	12	0.84	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5050	2.18	20250217	19800	-73.94	20240812	4100	25.85	20241210	0.18	N	199480	500	50 억	600348	N	N	N	N
59	20250219	150934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	391300230	75478	140.62	5130	5250	5130	6740	3640	5190	5184.30	5.94	7557	5263	5226	5193	5156	5123	5210	5140	51	1550	500	3210	10	1	10101638	522	-5.55	4.34	12	0.75	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5050	2.38	20250217	19800	-73.89	20240812	4100	26.10	20241210	0.18	N	199480	500	50 억	600348	N	N	N	N
60	20250219	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	10	2	0.19	302335230	58341	108.69	5130	5250	5130	6740	3640	5190	5182.21	5.94	2934	5263	5226	5193	5156	5123	5210	5140	51	1550	500	3210	10	1	10101638	525	-5.58	4.37	12	0.58	-932.00	1190.00	19800	20240812	-73.74	4100	20241210	26.83	7430	-30.01	20250116	5050	2.97	20250217	19800	-73.74	20240812	4100	26.83	20241210	0.18	N	199480	500	50 억	600348	N	N	N	N
61	20250219	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	20	2	0.39	240927410	46513	86.66	5130	5250	5130	6740	3640	5190	5179.79	5.94	-3270	5263	5226	5193	5156	5123	5210	5140	51	1550	500	3210	10	1	10101638	526	-5.59	4.38	12	0.46	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5050	3.17	20250217	19800	-73.69	20240812	4100	27.07	20241210	0.18	N	199480	500	50 억	600348	N	N	N	N
62	20250219	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	201809480	38970	72.60	5130	5250	5130	6740	3640	5190	5178.59	5.94	-2977	5263	5226	5193	5156	5123	5210	5140	51	1550	500	3210	10	1	10101638	524	-5.57	4.36	12	0.39	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.18	N	199480	500	50 억	600348	N	N	N	N
63	20250219	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	20	2	0.39	153628880	29720	55.37	5130	5250	5130	6740	3640	5190	5169.21	5.94	-4769	5263	5226	5193	5156	5123	5210	5140	51	1550	500	3210	10	1	10101638	526	-5.59	4.38	12	0.29	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5050	3.17	20250217	19800	-73.69	20240812	4100	27.07	20241210	0.18	N	199480	500	50 억	600348	N	N	N	N
64	20250219	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-30	5	-0.58	102088120	19750	36.80	5130	5250	5130	6740	3640	5190	5169.02	5.94	-4752	5263	5226	5193	5156	5123	5210	5140	51	1550	500	3210	10	1	10101638	521	-5.54	4.34	12	0.20	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5050	2.18	20250217	19800	-73.94	20240812	4100	25.85	20241210	0.18	N	199480	500	50 억	600348	N	N	N	N
65	20250219	090933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-30	5	-0.58	31317360	6095	11.36	5130	5250	5130	6740	3640	5190	5138.21	5.94	-587	5263	5226	5193	5156	5123	5210	5140	51	1550	500	3210	10	1	10101638	521	-5.54	4.34	12	0.06	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5050	2.18	20250217	19800	-73.94	20240812	4100	25.85	20241210	0.18	N	199480	500	50 억	600348	N	N	N	N
66	20250218	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-20	5	-0.38	267786820	51611	69.30	5200	5230	5160	6770	3650	5210	5188.56	5.82	-1469	5316	5262	5156	5102	4996	5290	5130	51	1560	500	3230	10	1	10101638	524	-5.57	4.36	12	0.51	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.18	N	199480	500	50 억	587817	N	N	N	N
67	20250218	150930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	0	3	0.00	250526740	48291	64.84	5200	5230	5160	6770	3650	5210	5187.86	5.82	-1473	5316	5262	5156	5102	4996	5290	5130	51	1560	500	3230	10	1	10101638	526	-5.59	4.38	12	0.48	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5050	3.17	20250217	19800	-73.69	20240812	4100	27.07	20241210	0.18	N	199480	500	50 억	587817	N	N	N	N
68	20250218	140931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-20	5	-0.38	203451260	39247	52.70	5200	5230	5160	6770	3650	5210	5183.87	5.82	-1024	5316	5262	5156	5102	4996	5290	5130	51	1560	500	3230	10	1	10101638	524	-5.57	4.36	12	0.39	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.18	N	199480	500	50 억	587817	N	N	N	N
69	20250218	130928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-30	5	-0.58	162152950	31302	42.03	5200	5230	5160	6770	3650	5210	5180.27	5.82	89	5316	5262	5156	5102	4996	5290	5130	51	1560	500	3230	10	1	10101638	523	-5.56	4.35	12	0.31	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.18	N	199480	500	50 억	587817	N	N	N	N
70	20250218	120931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-30	5	-0.58	137434650	26525	35.62	5200	5230	5160	6770	3650	5210	5181.33	5.82	89	5316	5262	5156	5102	4996	5290	5130	51	1560	500	3230	10	1	10101638	523	-5.56	4.35	12	0.26	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.18	N	199480	500	50 억	587817	N	N	N	N
71	20250218	110928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-30	5	-0.58	98074460	18912	25.39	5200	5230	5170	6770	3650	5210	5185.83	5.82	-309	5316	5262	5156	5102	4996	5290	5130	51	1560	500	3230	10	1	10101638	523	-5.56	4.35	12	0.19	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.18	N	199480	500	50 억	587817	N	N	N	N
72	20250218	100928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-20	5	-0.38	64971720	12519	16.81	5200	5230	5170	6770	3650	5210	5189.85	5.82	-670	5316	5262	5156	5102	4996	5290	5130	51	1560	500	3230	10	1	10101638	524	-5.57	4.36	12	0.12	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5050	2.77	20250217	19800	-73.79	20240812	4100	26.59	20241210	0.18	N	199480	500	50 억	587817	N	N	N	N
73	20250218	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-40	5	-0.77	12488260	2406	3.23	5200	5200	5170	6770	3650	5210	5190.47	5.82	-582	5316	5262	5156	5102	4996	5290	5130	51	1560	500	3230	10	1	10101638	522	-5.55	4.34	12	0.02	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5050	2.38	20250217	19800	-73.89	20240812	4100	26.10	20241210	0.18	N	199480	500	50 억	587817	N	N	N	N
74	20250217	160928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	100	2	1.96	381765300	74273	59.05	5080	5210	5050	6640	3580	5110	5139.73	5.71	11702	5316	5212	5156	5052	4996	5185	5025	51	1530	500	3160	10	1	10101638	526	-5.59	4.38	12	0.74	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5050	3.17	20250217	19800	-73.69	20240812	4100	27.07	20241210	0.19	N	199480	500	50 억	576574	N	N	N	N
75	20250217	150927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	70	2	1.37	331679260	64627	51.38	5080	5210	5050	6640	3580	5110	5132.21	5.71	10241	5316	5212	5156	5052	4996	5185	5025	51	1530	500	3160	10	1	10101638	523	-5.56	4.35	12	0.64	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5050	2.57	20250217	19800	-73.84	20240812	4100	26.34	20241210	0.19	N	199480	500	50 억	576574	N	N	N	N
76	20250217	140925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	30	2	0.59	278596100	54351	43.21	5080	5210	5050	6640	3580	5110	5125.87	5.71	5551	5316	5212	5156	5052	4996	5185	5025	51	1530	500	3160	10	1	10101638	519	-5.52	4.32	12	0.54	-932.00	1190.00	19800	20240812	-74.04	4100	20241210	25.37	7430	-30.82	20250116	5050	1.78	20250217	19800	-74.04	20240812	4100	25.37	20241210	0.19	N	199480	500	50 억	576574	N	N	N	N
77	20250217	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	50	2	0.98	247291290	48288	38.39	5080	5210	5050	6640	3580	5110	5121.18	5.71	5149	5316	5212	5156	5052	4996	5185	5025	51	1530	500	3160	10	1	10101638	521	-5.54	4.34	12	0.48	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5050	2.18	20250217	19800	-73.94	20240812	4100	25.85	20241210	0.19	N	199480	500	50 억	576574	N	N	N	N
78	20250217	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	60	2	1.17	226664370	44301	35.22	5080	5210	5050	6640	3580	5110	5116.46	5.71	4767	5316	5212	5156	5052	4996	5185	5025	51	1530	500	3160	10	1	10101638	522	-5.55	4.34	12	0.44	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5050	2.38	20250217	19800	-73.89	20240812	4100	26.10	20241210	0.19	N	199480	500	50 억	576574	N	N	N	N
79	20250217	110927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	40	2	0.78	168356410	33025	26.26	5080	5180	5050	6640	3580	5110	5097.85	5.71	3862	5316	5212	5156	5052	4996	5185	5025	51	1530	500	3160	10	1	10101638	520	-5.53	4.33	12	0.33	-932.00	1190.00	19800	20240812	-73.99	4100	20241210	25.61	7430	-30.69	20250116	5050	1.98	20250217	19800	-73.99	20240812	4100	25.61	20241210	0.19	N	199480	500	50 억	576574	N	N	N	N
80	20250217	100925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	30	2	0.59	145399360	28565	22.71	5080	5180	5050	6640	3580	5110	5090.12	5.71	2805	5316	5212	5156	5052	4996	5185	5025	51	1530	500	3160	10	1	10101638	519	-5.52	4.32	12	0.28	-932.00	1190.00	19800	20240812	-74.04	4100	20241210	25.37	7430	-30.82	20250116	5050	1.78	20250217	19800	-74.04	20240812	4100	25.37	20241210	0.19	N	199480	500	50 억	576574	N	N	N	N
81	20250217	090927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	10	2	0.20	44511340	8740	6.95	5080	5180	5060	6640	3580	5110	5092.82	5.71	763	5316	5212	5156	5052	4996	5185	5025	51	1530	500	3160	10	1	10101638	517	-5.49	4.30	12	0.09	-932.00	1190.00	19800	20240812	-74.14	4100	20241210	24.88	7430	-31.09	20250116	5060	1.19	20250217	19800	-74.14	20240812	4100	24.88	20241210	0.19	N	199480	500	50 억	576574	N	N	N	N
82	20250214	160921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-60	5	-1.16	617989680	119931	100.56	5190	5260	5100	6720	3620	5170	5152.98	5.78	-8085	5330	5250	5190	5110	5050	5290	5150	51	1550	500	3200	10	1	10101638	516	-5.48	4.29	12	1.19	-932.00	1190.00	19800	20240812	-74.19	4100	20241210	24.63	7430	-31.22	20250116	5100	0.20	20250214	19800	-74.19	20240812	4100	24.63	20241210	0.25	N	199480	500	50 억	584309	N	N	N	N
83	20250214	150920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-40	5	-0.77	543959900	105462	88.43	5190	5260	5100	6720	3620	5170	5157.88	5.78	-7481	5330	5250	5190	5110	5050	5290	5150	51	1550	500	3200	10	1	10101638	518	-5.50	4.31	12	1.04	-932.00	1190.00	19800	20240812	-74.09	4100	20241210	25.12	7430	-30.96	20250116	5100	0.59	20250214	19800	-74.09	20240812	4100	25.12	20241210	0.25	N	199480	500	50 억	584309	N	N	N	N
84	20250214	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-20	5	-0.39	382165810	73918	61.98	5190	5260	5130	6720	3620	5170	5170.13	5.78	-5617	5330	5250	5190	5110	5050	5290	5150	51	1550	500	3200	10	1	10101638	520	-5.53	4.33	12	0.73	-932.00	1190.00	19800	20240812	-73.99	4100	20241210	25.61	7430	-30.69	20250116	5120	0.59	20250212	19800	-73.99	20240812	4100	25.61	20241210	0.25	N	199480	500	50 억	584309	N	N	N	N
85	20250214	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	10	2	0.19	297540220	57518	48.23	5190	5260	5130	6720	3620	5170	5172.99	5.78	-5531	5330	5250	5190	5110	5050	5290	5150	51	1550	500	3200	10	1	10101638	523	-5.56	4.35	12	0.57	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5120	1.17	20250212	19800	-73.84	20240812	4100	26.34	20241210	0.25	N	199480	500	50 억	584309	N	N	N	N
86	20250214	120921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-20	5	-0.39	274643420	53080	44.51	5190	5260	5130	6720	3620	5170	5174.14	5.78	-5498	5330	5250	5190	5110	5050	5290	5150	51	1550	500	3200	10	1	10101638	520	-5.53	4.33	12	0.53	-932.00	1190.00	19800	20240812	-73.99	4100	20241210	25.61	7430	-30.69	20250116	5120	0.59	20250212	19800	-73.99	20240812	4100	25.61	20241210	0.25	N	199480	500	50 억	584309	N	N	N	N
87	20250214	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	0	3	0.00	217552630	42006	35.22	5190	5260	5130	6720	3620	5170	5179.08	5.78	-5499	5330	5250	5190	5110	5050	5290	5150	51	1550	500	3200	10	1	10101638	522	-5.55	4.34	12	0.42	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5120	0.98	20250212	19800	-73.89	20240812	4100	26.10	20241210	0.25	N	199480	500	50 억	584309	N	N	N	N
88	20250214	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	0	3	0.00	189425060	36568	30.66	5190	5260	5130	6720	3620	5170	5180.08	5.78	-5178	5330	5250	5190	5110	5050	5290	5150	51	1550	500	3200	10	1	10101638	522	-5.55	4.34	12	0.36	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5120	0.98	20250212	19800	-73.89	20240812	4100	26.10	20241210	0.25	N	199480	500	50 억	584309	N	N	N	N
89	20250214	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	50	2	0.97	26524800	5089	4.27	5190	5250	5190	6720	3620	5170	5212.18	5.78	417	5330	5250	5190	5110	5050	5290	5150	51	1550	500	3200	10	1	10101638	527	-5.60	4.39	12	0.05	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5120	1.95	20250212	19800	-73.64	20240812	4100	27.32	20241210	0.25	N	199480	500	50 억	584309	N	N	N	N
90	20250213	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	0	3	0.00	610517560	117350	9.19	5160	5270	5130	6720	3620	5170	5202.54	5.71	7914	6270	5720	5420	4870	4570	5570	4720	51	1550	500	3200	10	1	10101638	522	-5.55	4.34	12	1.16	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5120	0.98	20250212	19800	-73.89	20240812	4100	26.10	20241210	0.26	N	199480	500	50 억	576437	N	N	N	N
91	20250213	150914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	30	2	0.58	579432630	111370	8.72	5160	5270	5130	6720	3620	5170	5202.77	5.71	8386	6270	5720	5420	4870	4570	5570	4720	51	1550	500	3200	10	1	10101638	525	-5.58	4.37	12	1.10	-932.00	1190.00	19800	20240812	-73.74	4100	20241210	26.83	7430	-30.01	20250116	5120	1.56	20250212	19800	-73.74	20240812	4100	26.83	20241210	0.26	N	199480	500	50 억	576437	N	N	N	N
92	20250213	140912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	60	2	1.16	541511760	104076	8.15	5160	5270	5130	6720	3620	5170	5203.04	5.71	8171	6270	5720	5420	4870	4570	5570	4720	51	1550	500	3200	10	1	10101638	528	-5.61	4.39	12	1.03	-932.00	1190.00	19800	20240812	-73.59	4100	20241210	27.56	7430	-29.61	20250116	5120	2.15	20250212	19800	-73.59	20240812	4100	27.56	20241210	0.26	N	199480	500	50 억	576437	N	N	N	N
93	20250213	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	60	2	1.16	499656390	96031	7.52	5160	5270	5130	6720	3620	5170	5203.07	5.71	6430	6270	5720	5420	4870	4570	5570	4720	51	1550	500	3200	10	1	10101638	528	-5.61	4.39	12	0.95	-932.00	1190.00	19800	20240812	-73.59	4100	20241210	27.56	7430	-29.61	20250116	5120	2.15	20250212	19800	-73.59	20240812	4100	27.56	20241210	0.26	N	199480	500	50 억	576437	N	N	N	N
94	20250213	120911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	70	2	1.35	428570060	82451	6.46	5160	5270	5130	6720	3620	5170	5197.88	5.71	7269	6270	5720	5420	4870	4570	5570	4720	51	1550	500	3200	10	1	10101638	529	-5.62	4.40	12	0.82	-932.00	1190.00	19800	20240812	-73.54	4100	20241210	27.80	7430	-29.48	20250116	5120	2.34	20250212	19800	-73.54	20240812	4100	27.80	20241210	0.26	N	199480	500	50 억	576437	N	N	N	N
95	20250213	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	20	2	0.39	341655150	65806	5.15	5160	5270	5130	6720	3620	5170	5191.85	5.71	5566	6270	5720	5420	4870	4570	5570	4720	51	1550	500	3200	10	1	10101638	524	-5.57	4.36	12	0.65	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5120	1.37	20250212	19800	-73.79	20240812	4100	26.59	20241210	0.26	N	199480	500	50 억	576437	N	N	N	N
96	20250213	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	30	2	0.58	264436140	50998	3.99	5160	5270	5130	6720	3620	5170	5185.23	5.71	5415	6270	5720	5420	4870	4570	5570	4720	51	1550	500	3200	10	1	10101638	525	-5.58	4.37	12	0.50	-932.00	1190.00	19800	20240812	-73.74	4100	20241210	26.83	7430	-30.01	20250116	5120	1.56	20250212	19800	-73.74	20240812	4100	26.83	20241210	0.26	N	199480	500	50 억	576437	N	N	N	N
97	20250213	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	50	2	0.97	78693470	15119	1.18	5160	5270	5160	6720	3620	5170	5204.94	5.71	5722	6270	5720	5420	4870	4570	5570	4720	51	1550	500	3200	10	1	10101638	527	-5.60	4.39	12	0.15	-932.00	1190.00	19800	20240812	-73.64	4100	20241210	27.32	7430	-29.74	20250116	5120	1.95	20250212	19800	-73.64	20240812	4100	27.32	20241210	0.26	N	199480	500	50 억	576437	N	N	N	N
98	20250212	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-100	5	-1.90	7125419820	1275633	1461.66	5270	5970	5120	6850	3690	5270	5586.18	6.09	-38406	5376	5322	5276	5222	5176	5300	5200	51	1580	500	3260	10	1	10101638	522	-5.55	4.34	12	12.63	-932.00	1190.00	19800	20240812	-73.89	4100	20241210	26.10	7430	-30.42	20250116	5120	0.98	20250212	19800	-73.89	20240812	4100	26.10	20241210	0.25	N	199480	500	50 억	614891	N	N	N	N
99	20250212	150903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-80	5	-1.52	7002500110	1251883	1434.44	5270	5970	5120	6850	3690	5270	5593.57	6.09	-41708	5376	5322	5276	5222	5176	5300	5200	51	1580	500	3260	10	1	10101638	524	-5.57	4.36	12	12.39	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5120	1.37	20250212	19800	-73.79	20240812	4100	26.59	20241210	0.25	N	199480	500	50 억	614891	N	N	N	N
100	20250212	140906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-60	5	-1.14	6856653570	1223800	1402.27	5270	5970	5120	6850	3690	5270	5602.76	6.09	-43179	5376	5322	5276	5222	5176	5300	5200	51	1580	500	3260	10	1	10101638	526	-5.59	4.38	12	12.11	-932.00	1190.00	19800	20240812	-73.69	4100	20241210	27.07	7430	-29.88	20250116	5120	1.76	20250212	19800	-73.69	20240812	4100	27.07	20241210	0.25	N	199480	500	50 억	614891	N	N	N	N
101	20250212	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	30	2	0.57	6605739250	1176051	1347.55	5270	5970	5120	6850	3690	5270	5616.88	6.09	-37007	5376	5322	5276	5222	5176	5300	5200	51	1580	500	3260	10	1	10101638	535	-5.69	4.45	12	11.64	-932.00	1190.00	19800	20240812	-73.23	4100	20241210	29.27	7430	-28.67	20250116	5120	3.52	20250212	19800	-73.23	20240812	4100	29.27	20241210	0.25	N	199480	500	50 억	614891	N	N	N	N
102	20250212	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	190	2	3.61	5922488610	1048512	1201.42	5270	5970	5120	6850	3690	5270	5648.47	6.09	-47441	5376	5322	5276	5222	5176	5300	5200	51	1580	500	3260	10	1	10101638	552	-5.86	4.59	12	10.38	-932.00	1190.00	19800	20240812	-72.42	4100	20241210	33.17	7430	-26.51	20250116	5120	6.64	20250212	19800	-72.42	20240812	4100	33.17	20241210	0.25	N	199480	500	50 억	614891	N	N	N	N
103	20250212	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-110	5	-2.09	381515900	73906	84.68	5270	5270	5120	6850	3690	5270	5162.18	6.09	187	5376	5322	5276	5222	5176	5300	5200	51	1580	500	3260	10	1	10101638	521	-5.54	4.34	12	0.73	-932.00	1190.00	19800	20240812	-73.94	4100	20241210	25.85	7430	-30.55	20250116	5120	0.78	20250212	19800	-73.94	20240812	4100	25.85	20241210	0.25	N	199480	500	50 억	614891	N	N	N	N
104	20250212	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-90	5	-1.71	275964340	53389	61.17	5270	5270	5120	6850	3690	5270	5168.94	6.09	-1537	5376	5322	5276	5222	5176	5300	5200	51	1580	500	3260	10	1	10101638	523	-5.56	4.35	12	0.53	-932.00	1190.00	19800	20240812	-73.84	4100	20241210	26.34	7430	-30.28	20250116	5120	1.17	20250212	19800	-73.84	20240812	4100	26.34	20241210	0.25	N	199480	500	50 억	614891	N	N	N	N
105	20250212	090843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-80	5	-1.52	65277700	12529	14.36	5270	5270	5180	6850	3690	5270	5210.13	6.09	-6213	5376	5322	5276	5222	5176	5300	5200	51	1580	500	3260	10	1	10101638	524	-5.57	4.36	12	0.12	-932.00	1190.00	19800	20240812	-73.79	4100	20241210	26.59	7430	-30.15	20250116	5180	0.19	20250212	19800	-73.79	20240812	4100	26.59	20241210	0.25	N	199480	500	50 억	614891	N	N	N	N
106	20250211	160908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-50	5	-0.94	457418400	86689	96.10	5320	5330	5230	6910	3730	5320	5276.58	6.04	4871	5526	5422	5316	5212	5106	5370	5160	51	1590	500	3290	10	1	10101638	532	-5.65	4.43	12	0.86	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5210	1.15	20250210	19800	-73.38	20240812	4100	28.54	20241210	0.27	N	199480	500	50 억	610020	N	N	N	N
107	20250211	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-60	5	-1.13	413460620	78352	86.86	5320	5330	5230	6910	3730	5320	5276.95	6.04	5565	5526	5422	5316	5212	5106	5370	5160	51	1590	500	3290	10	1	10101638	531	-5.64	4.42	12	0.78	-932.00	1190.00	19800	20240812	-73.43	4100	20241210	28.29	7430	-29.21	20250116	5210	0.96	20250210	19800	-73.43	20240812	4100	28.29	20241210	0.27	N	199480	500	50 억	610020	N	N	N	N
108	20250211	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-40	5	-0.75	362041150	68574	76.02	5320	5330	5230	6910	3730	5320	5279.56	6.04	7420	5526	5422	5316	5212	5106	5370	5160	51	1590	500	3290	10	1	10101638	533	-5.67	4.44	12	0.68	-932.00	1190.00	19800	20240812	-73.33	4100	20241210	28.78	7430	-28.94	20250116	5210	1.34	20250210	19800	-73.33	20240812	4100	28.78	20241210	0.27	N	199480	500	50 억	610020	N	N	N	N
109	20250211	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-50	5	-0.94	346195080	65568	72.69	5320	5330	5230	6910	3730	5320	5279.93	6.04	8325	5526	5422	5316	5212	5106	5370	5160	51	1590	500	3290	10	1	10101638	532	-5.65	4.43	12	0.65	-932.00	1190.00	19800	20240812	-73.38	4100	20241210	28.54	7430	-29.07	20250116	5210	1.15	20250210	19800	-73.38	20240812	4100	28.54	20241210	0.27	N	199480	500	50 억	610020	N	N	N	N
110	20250211	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-40	5	-0.75	273892020	51811	57.44	5320	5330	5230	6910	3730	5320	5286.36	6.04	6287	5526	5422	5316	5212	5106	5370	5160	51	1590	500	3290	10	1	10101638	533	-5.67	4.44	12	0.51	-932.00	1190.00	19800	20240812	-73.33	4100	20241210	28.78	7430	-28.94	20250116	5210	1.34	20250210	19800	-73.33	20240812	4100	28.78	20241210	0.27	N	199480	500	50 억	610020	N	N	N	N
111	20250211	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-30	5	-0.56	214562110	40613	45.02	5320	5320	5230	6910	3730	5320	5283.07	6.04	7357	5526	5422	5316	5212	5106	5370	5160	51	1590	500	3290	10	1	10101638	534	-5.68	4.45	12	0.40	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5210	1.54	20250210	19800	-73.28	20240812	4100	29.02	20241210	0.27	N	199480	500	50 억	610020	N	N	N	N
112	20250211	100908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-10	5	-0.19	152350870	28862	32.00	5320	5320	5230	6910	3730	5320	5278.57	6.04	8522	5526	5422	5316	5212	5106	5370	5160	51	1590	500	3290	10	1	10101638	536	-5.70	4.46	12	0.29	-932.00	1190.00	19800	20240812	-73.18	4100	20241210	29.51	7430	-28.53	20250116	5210	1.92	20250210	19800	-73.18	20240812	4100	29.51	20241210	0.27	N	199480	500	50 억	610020	N	N	N	N
113	20250211	090910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-30	5	-0.56	19381610	3673	4.07	5320	5320	5230	6910	3730	5320	5276.54	6.04	-639	5526	5422	5316	5212	5106	5370	5160	51	1590	500	3290	10	1	10101638	534	-5.68	4.45	12	0.04	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5210	1.54	20250210	19800	-73.28	20240812	4100	29.02	20241210	0.27	N	199480	500	50 억	610020	N	N	N	N
114	20250210	160902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	30	2	0.57	474452440	88586	68.36	5410	5420	5210	6870	3710	5290	5356.63	6.00	3469	5530	5410	5330	5210	5130	5370	5170	51	1580	500	3270	10	1	10101638	537	-5.71	4.47	12	0.88	-932.00	1190.00	19800	20240812	-73.13	4100	20241210	29.76	7430	-28.40	20250116	5210	2.11	20250210	19800	-73.13	20240812	4100	29.76	20241210	0.29	N	199480	500	50 억	606105	N	N	N	N
115	20250210	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	40	2	0.76	436690790	81494	62.89	5410	5420	5210	6870	3710	5290	5358.65	6.00	2720	5530	5410	5330	5210	5130	5370	5170	51	1580	500	3270	10	1	10101638	538	-5.72	4.48	12	0.81	-932.00	1190.00	19800	20240812	-73.08	4100	20241210	30.00	7430	-28.26	20250116	5210	2.30	20250210	19800	-73.08	20240812	4100	30.00	20241210	0.29	N	199480	500	50 억	606105	N	N	N	N
116	20250210	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	50	2	0.95	405005960	75570	58.32	5410	5420	5210	6870	3710	5290	5359.44	6.00	3539	5530	5410	5330	5210	5130	5370	5170	51	1580	500	3270	10	1	10101638	539	-5.73	4.49	12	0.75	-932.00	1190.00	19800	20240812	-73.03	4100	20241210	30.24	7430	-28.13	20250116	5210	2.50	20250210	19800	-73.03	20240812	4100	30.24	20241210	0.29	N	199480	500	50 억	606105	N	N	N	N
117	20250210	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	60	2	1.13	378314600	70596	54.48	5410	5420	5210	6870	3710	5290	5358.97	6.00	3197	5530	5410	5330	5210	5130	5370	5170	51	1580	500	3270	10	1	10101638	540	-5.74	4.50	12	0.70	-932.00	1190.00	19800	20240812	-72.98	4100	20241210	30.49	7430	-27.99	20250116	5210	2.69	20250210	19800	-72.98	20240812	4100	30.49	20241210	0.29	N	199480	500	50 억	606105	N	N	N	N
118	20250210	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	30	2	0.57	344591500	64297	49.62	5410	5420	5210	6870	3710	5290	5359.48	6.00	-628	5530	5410	5330	5210	5130	5370	5170	51	1580	500	3270	10	1	10101638	537	-5.71	4.47	12	0.64	-932.00	1190.00	19800	20240812	-73.13	4100	20241210	29.76	7430	-28.40	20250116	5210	2.11	20250210	19800	-73.13	20240812	4100	29.76	20241210	0.29	N	199480	500	50 억	606105	N	N	N	N
119	20250210	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	60	2	1.13	279555300	52140	40.23	5410	5420	5210	6870	3710	5290	5361.77	6.00	-18	5530	5410	5330	5210	5130	5370	5170	51	1580	500	3270	10	1	10101638	540	-5.74	4.50	12	0.52	-932.00	1190.00	19800	20240812	-72.98	4100	20241210	30.49	7430	-27.99	20250116	5210	2.69	20250210	19800	-72.98	20240812	4100	30.49	20241210	0.29	N	199480	500	50 억	606105	N	N	N	N
120	20250210	100855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	80	2	1.51	218240520	40731	31.43	5410	5420	5210	6870	3710	5290	5358.26	6.00	-2291	5530	5410	5330	5210	5130	5370	5170	51	1580	500	3270	10	1	10101638	542	-5.76	4.51	12	0.40	-932.00	1190.00	19800	20240812	-72.88	4100	20241210	30.98	7430	-27.73	20250116	5210	3.07	20250210	19800	-72.88	20240812	4100	30.98	20241210	0.29	N	199480	500	50 억	606105	N	N	N	N
121	20250210	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	80	2	1.51	85638310	16106	12.43	5410	5410	5210	6870	3710	5290	5317.34	6.00	-7083	5530	5410	5330	5210	5130	5370	5170	51	1580	500	3270	10	1	10101638	542	-5.76	4.51	12	0.16	-932.00	1190.00	19800	20240812	-72.88	4100	20241210	30.98	7430	-27.73	20250116	5210	3.07	20250210	19800	-72.88	20240812	4100	30.98	20241210	0.29	N	199480	500	50 억	606105	N	N	N	N
122	20250207	160846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-130	5	-2.40	668040220	124805	97.71	5410	5450	5250	7040	3800	5420	5352.80	5.95	5740	5553	5486	5433	5366	5313	5460	5340	51	1620	500	3360	10	1	10101638	534	-5.68	4.45	12	1.24	-932.00	1190.00	19800	20240812	-73.28	4100	20241210	29.02	7430	-28.80	20250116	5250	0.76	20250207	19800	-73.28	20240812	4100	29.02	20241210	0.30	N	199480	500	50 억	601090	N	N	N	N
123	20250207	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-120	5	-2.21	595410070	111091	86.97	5410	5450	5250	7040	3800	5420	5359.66	5.95	12118	5553	5486	5433	5366	5313	5460	5340	51	1620	500	3360	10	1	10101638	535	-5.69	4.45	12	1.10	-932.00	1190.00	19800	20240812	-73.23	4100	20241210	29.27	7430	-28.67	20250116	5250	0.95	20250207	19800	-73.23	20240812	4100	29.27	20241210	0.30	N	199480	500	50 억	601090	N	N	N	N
124	20250207	140847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-70	5	-1.29	491654970	91603	71.71	5410	5450	5250	7040	3800	5420	5367.24	5.95	11247	5553	5486	5433	5366	5313	5460	5340	51	1620	500	3360	10	1	10101638	540	-5.74	4.50	12	0.91	-932.00	1190.00	19800	20240812	-72.98	4100	20241210	30.49	7430	-27.99	20250116	5250	1.90	20250207	19800	-72.98	20240812	4100	30.49	20241210	0.30	N	199480	500	50 억	601090	N	N	N	N
125	20250207	130844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-20	5	-0.37	241842320	44719	35.01	5410	5450	5370	7040	3800	5420	5408.04	5.95	-2898	5553	5486	5433	5366	5313	5460	5340	51	1620	500	3360	10	1	10101638	545	-5.79	4.54	12	0.44	-932.00	1190.00	19800	20240812	-72.73	4100	20241210	31.71	7430	-27.32	20250116	5300	1.89	20250203	19800	-72.73	20240812	4100	31.71	20241210	0.30	N	199480	500	50 억	601090	N	N	N	N
126	20250207	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	0	3	0.00	202894360	37499	29.36	5410	5450	5370	7040	3800	5420	5410.66	5.95	-1622	5553	5486	5433	5366	5313	5460	5340	51	1620	500	3360	10	1	10101638	548	-5.82	4.55	12	0.37	-932.00	1190.00	19800	20240812	-72.63	4100	20241210	32.20	7430	-27.05	20250116	5300	2.26	20250203	19800	-72.63	20240812	4100	32.20	20241210	0.30	N	199480	500	50 억	601090	N	N	N	N
127	20250207	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-10	5	-0.18	173287210	32027	25.07	5410	5450	5370	7040	3800	5420	5410.66	5.95	-1421	5553	5486	5433	5366	5313	5460	5340	51	1620	500	3360	10	1	10101638	546	-5.80	4.55	12	0.32	-932.00	1190.00	19800	20240812	-72.68	4100	20241210	31.95	7430	-27.19	20250116	5300	2.08	20250203	19800	-72.68	20240812	4100	31.95	20241210	0.30	N	199480	500	50 억	601090	N	N	N	N
128	20250207	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-20	5	-0.37	92455720	17122	13.40	5410	5450	5370	7040	3800	5420	5399.82	5.95	-4261	5553	5486	5433	5366	5313	5460	5340	51	1620	500	3360	10	1	10101638	545	-5.79	4.54	12	0.17	-932.00	1190.00	19800	20240812	-72.73	4100	20241210	31.71	7430	-27.32	20250116	5300	1.89	20250203	19800	-72.73	20240812	4100	31.71	20241210	0.30	N	199480	500	50 억	601090	N	N	N	N
129	20250207	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-50	5	-0.92	33401590	6207	4.86	5410	5410	5370	7040	3800	5420	5381.28	5.95	-2420	5553	5486	5433	5366	5313	5460	5340	51	1620	500	3360	10	1	10101638	542	-5.76	4.51	12	0.06	-932.00	1190.00	19800	20240812	-72.88	4100	20241210	30.98	7430	-27.73	20250116	5300	1.32	20250203	19800	-72.88	20240812	4100	30.98	20241210	0.30	N	199480	500	50 억	601090	N	N	N	N
130	20250206	160823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-100	5	-1.81	684033350	126233	18.95	5500	5500	5380	7170	3870	5520	5418.73	6.10	-15469	6120	5820	5570	5270	5020	5970	5420	51	1650	500	3420	10	1	10101638	548	-5.82	4.55	12	1.25	-932.00	1190.00	19800	20240812	-72.63	4100	20241210	32.20	7430	-27.05	20250116	5300	2.26	20250203	19800	-72.63	20240812	4100	32.20	20241210	0.32	N	199480	500	50 억	615807	N	N	N	N
131	20250206	150828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	-90	5	-1.63	636212300	117413	17.63	5500	5500	5380	7170	3870	5520	5418.50	6.10	-14068	6120	5820	5570	5270	5020	5970	5420	51	1650	500	3420	10	1	10101638	549	-5.83	4.56	12	1.16	-932.00	1190.00	19800	20240812	-72.58	4100	20241210	32.44	7430	-26.92	20250116	5300	2.45	20250203	19800	-72.58	20240812	4100	32.44	20241210	0.32	N	199480	500	50 억	615807	N	N	N	N
132	20250206	140829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-110	5	-1.99	504526880	93118	13.98	5500	5500	5380	7170	3870	5520	5418.04	6.10	-7274	6120	5820	5570	5270	5020	5970	5420	51	1650	500	3420	10	1	10101638	546	-5.80	4.55	12	0.92	-932.00	1190.00	19800	20240812	-72.68	4100	20241210	31.95	7430	-27.19	20250116	5300	2.08	20250203	19800	-72.68	20240812	4100	31.95	20241210	0.32	N	199480	500	50 억	615807	N	N	N	N
133	20250206	130824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-100	5	-1.81	455032940	83948	12.60	5500	5500	5380	7170	3870	5520	5420.30	6.10	-4281	6120	5820	5570	5270	5020	5970	5420	51	1650	500	3420	10	1	10101638	548	-5.82	4.55	12	0.83	-932.00	1190.00	19800	20240812	-72.63	4100	20241210	32.20	7430	-27.05	20250116	5300	2.26	20250203	19800	-72.63	20240812	4100	32.20	20241210	0.32	N	199480	500	50 억	615807	N	N	N	N
134	20250206	120822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-120	5	-2.17	409824820	75589	11.35	5500	5500	5380	7170	3870	5520	5421.62	6.10	-575	6120	5820	5570	5270	5020	5970	5420	51	1650	500	3420	10	1	10101638	545	-5.79	4.54	12	0.75	-932.00	1190.00	19800	20240812	-72.73	4100	20241210	31.71	7430	-27.32	20250116	5300	1.89	20250203	19800	-72.73	20240812	4100	31.71	20241210	0.32	N	199480	500	50 억	615807	N	N	N	N
135	20250206	110817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-110	5	-1.99	368575630	67943	10.20	5500	5500	5380	7170	3870	5520	5424.64	6.10	2230	6120	5820	5570	5270	5020	5970	5420	51	1650	500	3420	10	1	10101638	546	-5.80	4.55	12	0.67	-932.00	1190.00	19800	20240812	-72.68	4100	20241210	31.95	7430	-27.19	20250116	5300	2.08	20250203	19800	-72.68	20240812	4100	31.95	20241210	0.32	N	199480	500	50 억	615807	N	N	N	N
136	20250206	100818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-110	5	-1.99	225795050	41527	6.24	5500	5500	5380	7170	3870	5520	5437.11	6.10	-2643	6120	5820	5570	5270	5020	5970	5420	51	1650	500	3420	10	1	10101638	546	-5.80	4.55	12	0.41	-932.00	1190.00	19800	20240812	-72.68	4100	20241210	31.95	7430	-27.19	20250116	5300	2.08	20250203	19800	-72.68	20240812	4100	31.95	20241210	0.32	N	199480	500	50 억	615807	N	N	N	N
137	20250206	090829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-70	5	-1.27	65984920	12080	1.81	5500	5500	5430	7170	3870	5520	5461.85	6.10	3830	6120	5820	5570	5270	5020	5970	5420	51	1650	500	3420	10	1	10101638	551	-5.85	4.58	12	0.12	-932.00	1190.00	19800	20240812	-72.47	4100	20241210	32.93	7430	-26.65	20250116	5300	2.83	20250203	19800	-72.47	20240812	4100	32.93	20241210	0.32	N	199480	500	50 억	615807	N	N	N	N
138	20250205	160815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	140	2	2.60	3676798700	659966	432.99	5340	5870	5320	6990	3770	5380	5571.22	6.46	-36063	5640	5510	5410	5280	5180	5460	5230	51	1610	500	3330	10	1	10101638	558	-5.92	4.64	12	6.53	-932.00	1190.00	19800	20240812	-72.12	4100	20241210	34.63	7430	-25.71	20250116	5300	4.15	20250203	19800	-72.12	20240812	4100	34.63	20241210	0.31	N	199480	500	50 억	652887	N	N	N	N
139	20250205	150818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	90	2	1.67	3594884450	645108	423.24	5340	5870	5320	6990	3770	5380	5572.55	6.46	-40477	5640	5510	5410	5280	5180	5460	5230	51	1610	500	3330	10	1	10101638	553	-5.87	4.60	12	6.39	-932.00	1190.00	19800	20240812	-72.37	4100	20241210	33.41	7430	-26.38	20250116	5300	3.21	20250203	19800	-72.37	20240812	4100	33.41	20241210	0.31	N	199480	500	50 억	652887	N	N	N	N
140	20250205	140817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	180	2	3.35	3468320860	622135	408.17	5340	5870	5320	6990	3770	5380	5574.89	6.46	-43446	5640	5510	5410	5280	5180	5460	5230	51	1610	500	3330	10	1	10101638	562	-5.97	4.67	12	6.16	-932.00	1190.00	19800	20240812	-71.92	4100	20241210	35.61	7430	-25.17	20250116	5300	4.91	20250203	19800	-71.92	20240812	4100	35.61	20241210	0.31	N	199480	500	50 억	652887	N	N	N	N
141	20250205	130816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	170	2	3.16	3422944730	613962	402.81	5340	5870	5320	6990	3770	5380	5575.20	6.46	-43799	5640	5510	5410	5280	5180	5460	5230	51	1610	500	3330	10	1	10101638	561	-5.95	4.66	12	6.08	-932.00	1190.00	19800	20240812	-71.97	4100	20241210	35.37	7430	-25.30	20250116	5300	4.72	20250203	19800	-71.97	20240812	4100	35.37	20241210	0.31	N	199480	500	50 억	652887	N	N	N	N
142	20250205	120820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	140	2	2.60	3034687340	544734	357.39	5340	5870	5320	6990	3770	5380	5570.98	6.46	-58356	5640	5510	5410	5280	5180	5460	5230	51	1610	500	3330	10	1	10101638	558	-5.92	4.64	12	5.39	-932.00	1190.00	19800	20240812	-72.12	4100	20241210	34.63	7430	-25.71	20250116	5300	4.15	20250203	19800	-72.12	20240812	4100	34.63	20241210	0.31	N	199480	500	50 억	652887	N	N	N	N
143	20250205	110816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	120	2	2.23	2891001600	518731	340.33	5340	5870	5320	6990	3770	5380	5573.25	6.46	-58535	5640	5510	5410	5280	5180	5460	5230	51	1610	500	3330	10	1	10101638	556	-5.90	4.62	12	5.14	-932.00	1190.00	19800	20240812	-72.22	4100	20241210	34.15	7430	-25.98	20250116	5300	3.77	20250203	19800	-72.22	20240812	4100	34.15	20241210	0.31	N	199480	500	50 억	652887	N	N	N	N
144	20250205	100826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	50	2	0.93	2760312760	494801	324.63	5340	5870	5320	6990	3770	5380	5578.66	6.46	-57971	5640	5510	5410	5280	5180	5460	5230	51	1610	500	3330	10	1	10101638	549	-5.83	4.56	12	4.90	-932.00	1190.00	19800	20240812	-72.58	4100	20241210	32.44	7430	-26.92	20250116	5300	2.45	20250203	19800	-72.58	20240812	4100	32.44	20241210	0.31	N	199480	500	50 억	652887	N	N	N	N
145	20250205	090829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	0	3	0.00	30180860	5633	3.70	5340	5380	5320	6990	3770	5380	5357.59	6.46	-450	5640	5510	5410	5280	5180	5460	5230	51	1610	500	3330	10	1	10101638	543	-5.77	4.52	12	0.06	-932.00	1190.00	19800	20240812	-72.83	4100	20241210	31.22	7430	-27.59	20250116	5300	1.51	20250203	19800	-72.83	20240812	4100	31.22	20241210	0.31	N	199480	500	50 억	652887	N	N	N	N
146	20250204	160758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-30	5	-0.55	812295730	149879	85.86	5420	5540	5310	7030	3790	5410	5419.69	6.40	5966	5790	5600	5450	5260	5110	5525	5185	51	1620	500	3350	10	1	10101638	543	-5.77	4.52	12	1.48	-932.00	1190.00	19800	20240812	-72.83	4100	20241210	31.22	7430	-27.59	20250116	5300	1.51	20250203	19800	-72.83	20240812	4100	31.22	20241210	0.36	N	199480	500	50 억	646700	N	N	N	N
147	20250204	150810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-70	5	-1.29	780535150	143974	82.48	5420	5540	5310	7030	3790	5410	5421.36	6.40	6425	5790	5600	5450	5260	5110	5525	5185	51	1620	500	3350	10	1	10101638	539	-5.73	4.49	12	1.43	-932.00	1190.00	19800	20240812	-73.03	4100	20241210	30.24	7430	-28.13	20250116	5300	0.75	20250203	19800	-73.03	20240812	4100	30.24	20241210	0.36	N	199480	500	50 억	646700	N	N	N	N
148	20250204	140809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-10	5	-0.18	604272960	111134	63.66	5420	5540	5350	7030	3790	5410	5437.34	6.40	2094	5790	5600	5450	5260	5110	5525	5185	51	1620	500	3350	10	1	10101638	545	-5.79	4.54	12	1.10	-932.00	1190.00	19800	20240812	-72.73	4100	20241210	31.71	7430	-27.32	20250116	5300	1.89	20250203	19800	-72.73	20240812	4100	31.71	20241210	0.36	N	199480	500	50 억	646700	N	N	N	N
149	20250204	130812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	30	2	0.55	438615480	80406	46.06	5420	5540	5400	7030	3790	5410	5455.01	6.40	2449	5790	5600	5450	5260	5110	5525	5185	51	1620	500	3350	10	1	10101638	550	-5.84	4.57	12	0.80	-932.00	1190.00	19800	20240812	-72.53	4100	20241210	32.68	7430	-26.78	20250116	5300	2.64	20250203	19800	-72.53	20240812	4100	32.68	20241210	0.36	N	199480	500	50 억	646700	N	N	N	N
150	20250204	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	0	3	0.00	367119390	67221	38.51	5420	5540	5400	7030	3790	5410	5461.38	6.40	1622	5790	5600	5450	5260	5110	5525	5185	51	1620	500	3350	10	1	10101638	546	-5.80	4.55	12	0.67	-932.00	1190.00	19800	20240812	-72.68	4100	20241210	31.95	7430	-27.19	20250116	5300	2.08	20250203	19800	-72.68	20240812	4100	31.95	20241210	0.36	N	199480	500	50 억	646700	N	N	N	N
151	20250204	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	20	2	0.37	272150810	49709	28.48	5420	5540	5420	7030	3790	5410	5474.89	6.40	7969	5790	5600	5450	5260	5110	5525	5185	51	1620	500	3350	10	1	10101638	549	-5.83	4.56	12	0.49	-932.00	1190.00	19800	20240812	-72.58	4100	20241210	32.44	7430	-26.92	20250116	5300	2.45	20250203	19800	-72.58	20240812	4100	32.44	20241210	0.36	N	199480	500	50 억	646700	N	N	N	N
152	20250204	100806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	60	2	1.11	222597030	40599	23.26	5420	5540	5420	7030	3790	5410	5482.83	6.40	9504	5790	5600	5450	5260	5110	5525	5185	51	1620	500	3350	10	1	10101638	553	-5.87	4.60	12	0.40	-932.00	1190.00	19800	20240812	-72.37	4100	20241210	33.41	7430	-26.38	20250116	5300	3.21	20250203	19800	-72.37	20240812	4100	33.41	20241210	0.36	N	199480	500	50 억	646700	N	N	N	N
153	20250204	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	60	2	1.11	71277620	13000	7.45	5420	5530	5420	7030	3790	5410	5482.92	6.40	6530	5790	5600	5450	5260	5110	5525	5185	51	1620	500	3350	10	1	10101638	553	-5.87	4.60	12	0.13	-932.00	1190.00	19800	20240812	-72.37	4100	20241210	33.41	7430	-26.38	20250116	5300	3.21	20250203	19800	-72.37	20240812	4100	33.41	20241210	0.36	N	199480	500	50 억	646700	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History