KissMeData/040160/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-15	5	-0.55	15476550	5750	139.60	2710	2710	2670	3525	1905	2715	2691.57	27.52	-265	2758	2736	2708	2686	2658	2747	2697	60	810	500	1840	5	1	12055535	325	11.07	0.38	12	0.05	244.00	7197.00	4180	20240405	-35.41	2270	20241114	18.94	2895	-6.74	20250123	2555	5.68	20250204	4180	-35.41	20240405	2270	18.94	20241114	0.56	N	040160	500	60 억	3318235	N	N	N	N
3	20250228	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-10	5	-0.37	11376260	4218	102.40	2710	2710	2685	3525	1905	2715	2697.07	27.52	-262	2758	2736	2708	2686	2658	2747	2697	60	810	500	1840	5	1	12055535	326	11.09	0.38	12	0.03	244.00	7197.00	4180	20240405	-35.29	2270	20241114	19.16	2895	-6.56	20250123	2555	5.87	20250204	4180	-35.29	20240405	2270	19.16	20241114	0.56	N	040160	500	60 억	3318235	N	N	N	N
4	20250228	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-15	5	-0.55	8479175	3143	76.30	2710	2710	2685	3525	1905	2715	2697.80	27.52	-258	2758	2736	2708	2686	2658	2747	2697	60	810	500	1840	5	1	12055535	325	11.07	0.38	12	0.03	244.00	7197.00	4180	20240405	-35.41	2270	20241114	18.94	2895	-6.74	20250123	2555	5.68	20250204	4180	-35.41	20240405	2270	18.94	20241114	0.56	N	040160	500	60 억	3318235	N	N	N	N
5	20250228	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-10	5	-0.37	8319875	3084	74.87	2710	2710	2685	3525	1905	2715	2697.75	27.52	-227	2758	2736	2708	2686	2658	2747	2697	60	810	500	1840	5	1	12055535	326	11.09	0.38	12	0.03	244.00	7197.00	4180	20240405	-35.29	2270	20241114	19.16	2895	-6.56	20250123	2555	5.87	20250204	4180	-35.29	20240405	2270	19.16	20241114	0.56	N	040160	500	60 억	3318235	N	N	N	N
6	20250228	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-20	5	-0.74	6901700	2557	62.08	2710	2710	2685	3525	1905	2715	2699.14	27.52	-227	2758	2736	2708	2686	2658	2747	2697	60	810	500	1840	5	1	12055535	325	11.05	0.37	12	0.02	244.00	7197.00	4180	20240405	-35.53	2270	20241114	18.72	2895	-6.91	20250123	2555	5.48	20250204	4180	-35.53	20240405	2270	18.72	20241114	0.56	N	040160	500	60 억	3318235	N	N	N	N
7	20250228	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-10	5	-0.37	6872060	2546	61.81	2710	2710	2685	3525	1905	2715	2699.16	27.52	-226	2758	2736	2708	2686	2658	2747	2697	60	810	500	1840	5	1	12055535	326	11.09	0.38	12	0.02	244.00	7197.00	4180	20240405	-35.29	2270	20241114	19.16	2895	-6.56	20250123	2555	5.87	20250204	4180	-35.29	20240405	2270	19.16	20241114	0.56	N	040160	500	60 억	3318235	N	N	N	N
8	20250228	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-15	5	-0.55	781175	290	7.04	2710	2710	2685	3525	1905	2715	2693.71	27.52	-194	2758	2736	2708	2686	2658	2747	2697	60	810	500	1840	5	1	12055535	325	11.07	0.38	12	0.00	244.00	7197.00	4180	20240405	-35.41	2270	20241114	18.94	2895	-6.74	20250123	2555	5.68	20250204	4180	-35.41	20240405	2270	18.94	20241114	0.56	N	040160	500	60 억	3318235	N	N	N	N
9	20250228	090512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	-5	5	-0.18	5420	2	0.05	2710	2710	2710	3525	1905	2715	2710.00	27.52	0	2758	2736	2708	2686	2658	2747	2697	60	810	500	1840	5	1	12055535	327	11.11	0.38	12	0.00	244.00	7197.00	4180	20240405	-35.17	2270	20241114	19.38	2895	-6.39	20250123	2555	6.07	20250204	4180	-35.17	20240405	2270	19.38	20241114	0.56	N	040160	500	60 억	3318235	N	N	N	N
10	20250227	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-10	5	-0.37	11125055	4119	61.21	2695	2730	2680	3540	1910	2725	2700.74	27.53	-1264	2761	2742	2716	2697	2671	2730	2685	60	815	500	1850	5	1	12055535	327	11.13	0.38	12	0.03	244.00	7197.00	4180	20240405	-35.05	2270	20241114	19.60	2895	-6.22	20250123	2555	6.26	20250204	4180	-35.05	20240405	2270	19.60	20241114	0.56	N	040160	500	60 억	3318372	N	N	N	N
11	20250227	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2685	-40	5	-1.47	8275895	3062	45.50	2695	2730	2680	3540	1910	2725	2702.77	27.53	-604	2761	2742	2716	2697	2671	2730	2685	60	815	500	1850	5	1	12055535	324	11.00	0.37	12	0.03	244.00	7197.00	4180	20240405	-35.77	2270	20241114	18.28	2895	-7.25	20250123	2555	5.09	20250204	4180	-35.77	20240405	2270	18.28	20241114	0.56	N	040160	500	60 억	3318372	N	N	N	N
12	20250227	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-25	5	-0.92	6770060	2502	37.18	2695	2730	2680	3540	1910	2725	2705.86	27.53	-149	2761	2742	2716	2697	2671	2730	2685	60	815	500	1850	5	1	12055535	325	11.07	0.38	12	0.02	244.00	7197.00	4180	20240405	-35.41	2270	20241114	18.94	2895	-6.74	20250123	2555	5.68	20250204	4180	-35.41	20240405	2270	18.94	20241114	0.56	N	040160	500	60 억	3318372	N	N	N	N
13	20250227	130506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-25	5	-0.92	6751170	2495	37.08	2695	2730	2680	3540	1910	2725	2705.88	27.53	-149	2761	2742	2716	2697	2671	2730	2685	60	815	500	1850	5	1	12055535	325	11.07	0.38	12	0.02	244.00	7197.00	4180	20240405	-35.41	2270	20241114	18.94	2895	-6.74	20250123	2555	5.68	20250204	4180	-35.41	20240405	2270	18.94	20241114	0.56	N	040160	500	60 억	3318372	N	N	N	N
14	20250227	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-25	5	-0.92	6640480	2454	36.47	2695	2730	2680	3540	1910	2725	2705.98	27.53	-149	2761	2742	2716	2697	2671	2730	2685	60	815	500	1850	5	1	12055535	325	11.07	0.38	12	0.02	244.00	7197.00	4180	20240405	-35.41	2270	20241114	18.94	2895	-6.74	20250123	2555	5.68	20250204	4180	-35.41	20240405	2270	18.94	20241114	0.56	N	040160	500	60 억	3318372	N	N	N	N
15	20250227	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-10	5	-0.37	5591390	2065	30.69	2695	2730	2680	3540	1910	2725	2707.69	27.53	-171	2761	2742	2716	2697	2671	2730	2685	60	815	500	1850	5	1	12055535	327	11.13	0.38	12	0.02	244.00	7197.00	4180	20240405	-35.05	2270	20241114	19.60	2895	-6.22	20250123	2555	6.26	20250204	4180	-35.05	20240405	2270	19.60	20241114	0.56	N	040160	500	60 억	3318372	N	N	N	N
16	20250227	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	4597325	1698	25.23	2695	2730	2680	3540	1910	2725	2707.49	27.53	-152	2761	2742	2716	2697	2671	2730	2685	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.01	244.00	7197.00	4180	20240405	-34.81	2270	20241114	20.04	2895	-5.87	20250123	2555	6.65	20250204	4180	-34.81	20240405	2270	20.04	20241114	0.56	N	040160	500	60 억	3318372	N	N	N	N
17	20250227	090522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-5	5	-0.18	956825	355	5.28	2695	2720	2695	3540	1910	2725	2695.28	27.53	-51	2761	2742	2716	2697	2671	2730	2685	60	815	500	1850	5	1	12055535	328	11.15	0.38	12	0.00	244.00	7197.00	4180	20240405	-34.93	2270	20241114	19.82	2895	-6.04	20250123	2555	6.46	20250204	4180	-34.93	20240405	2270	19.82	20241114	0.56	N	040160	500	60 억	3318372	N	N	N	N
18	20250226	160507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-10	5	-0.37	18254780	6722	137.30	2735	2735	2690	3555	1915	2735	2715.68	27.53	-28	2771	2752	2726	2707	2681	2740	2695	60	820	500	1850	5	1	12055535	329	11.17	0.38	12	0.06	244.00	7197.00	4250	20240215	-35.88	2270	20241114	20.04	2895	-5.87	20250123	2555	6.65	20250204	4180	-34.81	20240405	2270	20.04	20241114	0.58	N	040160	500	60 억	3318393	N	N	N	N
19	20250226	150509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-10	5	-0.37	17389040	6404	130.80	2735	2735	2690	3555	1915	2735	2715.34	27.53	-22	2771	2752	2726	2707	2681	2740	2695	60	820	500	1850	5	1	12055535	329	11.17	0.38	12	0.05	244.00	7197.00	4250	20240215	-35.88	2270	20241114	20.04	2895	-5.87	20250123	2555	6.65	20250204	4180	-34.81	20240405	2270	20.04	20241114	0.58	N	040160	500	60 억	3318393	N	N	N	N
20	20250226	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-20	5	-0.73	17135800	6311	128.90	2735	2735	2690	3555	1915	2735	2715.23	27.53	-38	2771	2752	2726	2707	2681	2740	2695	60	820	500	1850	5	1	12055535	327	11.13	0.38	12	0.05	244.00	7197.00	4250	20240215	-36.12	2270	20241114	19.60	2895	-6.22	20250123	2555	6.26	20250204	4180	-35.05	20240405	2270	19.60	20241114	0.58	N	040160	500	60 억	3318393	N	N	N	N
21	20250226	130506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-35	5	-1.28	12033055	4425	90.38	2735	2735	2700	3555	1915	2735	2719.33	27.53	-38	2771	2752	2726	2707	2681	2740	2695	60	820	500	1850	5	1	12055535	325	11.07	0.38	12	0.04	244.00	7197.00	4250	20240215	-36.47	2270	20241114	18.94	2895	-6.74	20250123	2555	5.68	20250204	4180	-35.41	20240405	2270	18.94	20241114	0.58	N	040160	500	60 억	3318393	N	N	N	N
22	20250226	120507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-20	5	-0.73	10768195	3959	80.86	2735	2735	2710	3555	1915	2735	2719.93	27.53	-38	2771	2752	2726	2707	2681	2740	2695	60	820	500	1850	5	1	12055535	327	11.13	0.38	12	0.03	244.00	7197.00	4250	20240215	-36.12	2270	20241114	19.60	2895	-6.22	20250123	2555	6.26	20250204	4180	-35.05	20240405	2270	19.60	20241114	0.58	N	040160	500	60 억	3318393	N	N	N	N
23	20250226	110506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-5	5	-0.18	5163015	1892	38.64	2735	2735	2710	3555	1915	2735	2728.87	27.53	-38	2771	2752	2726	2707	2681	2740	2695	60	820	500	1850	5	1	12055535	329	11.19	0.38	12	0.02	244.00	7197.00	4250	20240215	-35.76	2270	20241114	20.26	2895	-5.70	20250123	2555	6.85	20250204	4180	-34.69	20240405	2270	20.26	20241114	0.58	N	040160	500	60 억	3318393	N	N	N	N
24	20250226	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-5	5	-0.18	2942870	1078	22.02	2735	2735	2710	3555	1915	2735	2729.94	27.53	-39	2771	2752	2726	2707	2681	2740	2695	60	820	500	1850	5	1	12055535	329	11.19	0.38	12	0.01	244.00	7197.00	4250	20240215	-35.76	2270	20241114	20.26	2895	-5.70	20250123	2555	6.85	20250204	4180	-34.69	20240405	2270	20.26	20241114	0.58	N	040160	500	60 억	3318393	N	N	N	N
25	20250226	090510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	0	3	0.00	2103215	769	15.71	2735	2735	2735	3555	1915	2735	2735.00	27.53	-97	2771	2752	2726	2707	2681	2740	2695	60	820	500	1850	5	1	12055535	330	11.21	0.38	12	0.01	244.00	7197.00	4250	20240215	-35.65	2270	20241114	20.48	2895	-5.53	20250123	2555	7.05	20250204	4180	-34.57	20240405	2270	20.48	20241114	0.58	N	040160	500	60 억	3318393	N	N	N	N
26	20250225	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-10	5	-0.36	13281085	4889	43.86	2745	2745	2700	3565	1925	2745	2716.52	27.53	-169	2778	2761	2733	2716	2688	2747	2702	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.65	2270	20241114	20.48	2895	-5.53	20250123	2555	7.05	20250204	4180	-34.57	20240405	2270	20.48	20241114	0.58	N	040160	500	60 억	3318555	N	N	N	N
27	20250225	150505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-10	5	-0.36	12988810	4782	42.90	2745	2745	2700	3565	1925	2745	2716.19	27.53	-160	2778	2761	2733	2716	2688	2747	2702	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.65	2270	20241114	20.48	2895	-5.53	20250123	2555	7.05	20250204	4180	-34.57	20240405	2270	20.48	20241114	0.58	N	040160	500	60 억	3318555	N	N	N	N
28	20250225	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-20	5	-0.73	12824930	4722	42.36	2745	2745	2700	3565	1925	2745	2716.00	27.53	-159	2778	2761	2733	2716	2688	2747	2702	60	820	500	1860	5	1	12055535	329	11.17	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.88	2270	20241114	20.04	2895	-5.87	20250123	2555	6.65	20250204	4180	-34.81	20240405	2270	20.04	20241114	0.58	N	040160	500	60 억	3318555	N	N	N	N
29	20250225	130506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-20	5	-0.73	11906825	4385	39.34	2745	2745	2700	3565	1925	2745	2715.35	27.53	-164	2778	2761	2733	2716	2688	2747	2702	60	820	500	1860	5	1	12055535	329	11.17	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.88	2270	20241114	20.04	2895	-5.87	20250123	2555	6.65	20250204	4180	-34.81	20240405	2270	20.04	20241114	0.58	N	040160	500	60 억	3318555	N	N	N	N
30	20250225	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-10	5	-0.36	11740985	4324	38.79	2745	2745	2700	3565	1925	2745	2715.31	27.53	-164	2778	2761	2733	2716	2688	2747	2702	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.65	2270	20241114	20.48	2895	-5.53	20250123	2555	7.05	20250204	4180	-34.57	20240405	2270	20.48	20241114	0.58	N	040160	500	60 억	3318555	N	N	N	N
31	20250225	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-10	5	-0.36	11601500	4273	38.33	2745	2745	2700	3565	1925	2745	2715.07	27.53	-164	2778	2761	2733	2716	2688	2747	2702	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.65	2270	20241114	20.48	2895	-5.53	20250123	2555	7.05	20250204	4180	-34.57	20240405	2270	20.48	20241114	0.58	N	040160	500	60 억	3318555	N	N	N	N
32	20250225	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-20	5	-0.73	5994695	2216	19.88	2745	2745	2700	3565	1925	2745	2705.19	27.53	123	2778	2761	2733	2716	2688	2747	2702	60	820	500	1860	5	1	12055535	329	11.17	0.38	12	0.02	244.00	7197.00	4250	20240215	-35.88	2270	20241114	20.04	2895	-5.87	20250123	2555	6.65	20250204	4180	-34.81	20240405	2270	20.04	20241114	0.58	N	040160	500	60 억	3318555	N	N	N	N
33	20250225	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	30195	11	0.10	2745	2745	2745	3565	1925	2745	2745.00	27.53	-2	2778	2761	2733	2716	2688	2747	2702	60	820	500	1860	5	1	12055535	331	11.25	0.38	12	0.00	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318555	N	N	N	N
34	20250224	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	30414910	11140	209.60	2750	2750	2705	3575	1925	2750	2730.24	27.52	389	2786	2767	2741	2722	2696	2777	2732	60	825	500	1870	5	1	12055535	331	11.25	0.38	12	0.09	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318159	N	N	N	N
35	20250224	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	0	3	0.00	22397590	8195	154.19	2750	2750	2720	3575	1925	2750	2733.08	27.52	32	2786	2767	2741	2722	2696	2777	2732	60	825	500	1870	5	1	12055535	332	11.27	0.38	12	0.07	244.00	7197.00	4250	20240215	-35.29	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4180	-34.21	20240405	2270	21.15	20241114	0.58	N	040160	500	60 억	3318159	N	N	N	N
36	20250224	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	19254930	7050	132.64	2750	2750	2720	3575	1925	2750	2731.20	27.52	-64	2786	2767	2741	2722	2696	2777	2732	60	825	500	1870	5	1	12055535	331	11.25	0.38	12	0.06	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318159	N	N	N	N
37	20250224	130501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	19194570	7028	132.23	2750	2750	2720	3575	1925	2750	2731.16	27.52	-64	2786	2767	2741	2722	2696	2777	2732	60	825	500	1870	5	1	12055535	331	11.25	0.38	12	0.06	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318159	N	N	N	N
38	20250224	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	7235655	2645	49.76	2750	2750	2725	3575	1925	2750	2735.60	27.52	-164	2786	2767	2741	2722	2696	2777	2732	60	825	500	1870	5	1	12055535	331	11.25	0.38	12	0.02	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318159	N	N	N	N
39	20250224	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	7065675	2583	48.60	2750	2750	2725	3575	1925	2750	2735.45	27.52	-164	2786	2767	2741	2722	2696	2777	2732	60	825	500	1870	5	1	12055535	331	11.25	0.38	12	0.02	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318159	N	N	N	N
40	20250224	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-10	5	-0.36	3875725	1413	26.59	2750	2750	2725	3575	1925	2750	2742.91	27.52	-60	2786	2767	2741	2722	2696	2777	2732	60	825	500	1870	5	1	12055535	330	11.23	0.38	12	0.01	244.00	7197.00	4250	20240215	-35.53	2270	20241114	20.70	2895	-5.35	20250123	2555	7.24	20250204	4180	-34.45	20240405	2270	20.70	20241114	0.58	N	040160	500	60 억	3318159	N	N	N	N
41	20250224	090501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-10	5	-0.36	670785	244	4.59	2750	2750	2740	3575	1925	2750	2749.12	27.52	-32	2786	2767	2741	2722	2696	2777	2732	60	825	500	1870	5	1	12055535	330	11.23	0.38	12	0.00	244.00	7197.00	4250	20240215	-35.53	2270	20241114	20.70	2895	-5.35	20250123	2555	7.24	20250204	4180	-34.45	20240405	2270	20.70	20241114	0.58	N	040160	500	60 억	3318159	N	N	N	N
42	20250221	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	5	2	0.18	14537690	5308	49.87	2745	2760	2715	3565	1925	2745	2738.83	27.52	10	2838	2791	2743	2696	2648	2767	2672	60	820	500	1860	5	1	12055535	332	11.27	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.29	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4180	-34.21	20240405	2270	21.15	20241114	0.58	N	040160	500	60 억	3318142	N	N	N	N
43	20250221	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	5	2	0.18	13302940	4859	45.65	2745	2760	2715	3565	1925	2745	2737.79	27.52	25	2838	2791	2743	2696	2648	2767	2672	60	820	500	1860	5	1	12055535	332	11.27	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.29	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4180	-34.21	20240405	2270	21.15	20241114	0.58	N	040160	500	60 억	3318142	N	N	N	N
44	20250221	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	5	2	0.18	12064935	4408	41.42	2745	2760	2715	3565	1925	2745	2737.05	27.52	25	2838	2791	2743	2696	2648	2767	2672	60	820	500	1860	5	1	12055535	332	11.27	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.29	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4180	-34.21	20240405	2270	21.15	20241114	0.58	N	040160	500	60 억	3318142	N	N	N	N
45	20250221	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	5	2	0.18	12012895	4389	41.24	2745	2760	2715	3565	1925	2745	2737.05	27.52	26	2838	2791	2743	2696	2648	2767	2672	60	820	500	1860	5	1	12055535	332	11.27	0.38	12	0.04	244.00	7197.00	4250	20240215	-35.29	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4180	-34.21	20240405	2270	21.15	20241114	0.58	N	040160	500	60 억	3318142	N	N	N	N
46	20250221	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	5	2	0.18	7388645	2693	25.30	2745	2760	2725	3565	1925	2745	2743.65	27.52	2	2838	2791	2743	2696	2648	2767	2672	60	820	500	1860	5	1	12055535	332	11.27	0.38	12	0.02	244.00	7197.00	4250	20240215	-35.29	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4180	-34.21	20240405	2270	21.15	20241114	0.58	N	040160	500	60 억	3318142	N	N	N	N
47	20250221	110456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	3205530	1168	10.97	2745	2760	2725	3565	1925	2745	2744.46	27.52	2	2838	2791	2743	2696	2648	2767	2672	60	820	500	1860	5	1	12055535	331	11.25	0.38	12	0.01	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318142	N	N	N	N
48	20250221	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	2931030	1068	10.03	2745	2760	2725	3565	1925	2745	2744.41	27.52	2	2838	2791	2743	2696	2648	2767	2672	60	820	500	1860	5	1	12055535	331	11.25	0.38	12	0.01	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318142	N	N	N	N
49	20250221	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	2308545	841	7.90	2745	2745	2745	3565	1925	2745	2745.00	27.52	-7	2838	2791	2743	2696	2648	2767	2672	60	820	500	1860	5	1	12055535	331	11.25	0.38	12	0.01	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318142	N	N	N	N
50	20250220	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-25	5	-0.90	28392250	10283	68.04	2750	2790	2695	3600	1940	2770	2761.09	27.52	-125	2823	2796	2768	2741	2713	2782	2727	60	830	500	1880	5	1	12055535	331	11.25	0.38	12	0.09	244.00	7197.00	4250	20240215	-35.41	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4180	-34.33	20240405	2270	20.93	20241114	0.58	N	040160	500	60 억	3318226	N	N	N	N
51	20250220	150456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	5	2	0.18	24682570	8922	59.03	2750	2790	2705	3600	1940	2770	2766.48	27.52	86	2823	2796	2768	2741	2713	2782	2727	60	830	500	1880	5	1	12055535	335	11.37	0.39	12	0.07	244.00	7197.00	4250	20240215	-34.71	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4180	-33.61	20240405	2270	22.25	20241114	0.58	N	040160	500	60 억	3318226	N	N	N	N
52	20250220	140457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	5	2	0.18	16294440	5897	39.02	2750	2785	2750	3600	1940	2770	2763.17	27.52	114	2823	2796	2768	2741	2713	2782	2727	60	830	500	1880	5	1	12055535	335	11.37	0.39	12	0.05	244.00	7197.00	4250	20240215	-34.71	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4180	-33.61	20240405	2270	22.25	20241114	0.58	N	040160	500	60 억	3318226	N	N	N	N
53	20250220	130455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	10	2	0.36	15570140	5636	37.29	2750	2785	2750	3600	1940	2770	2762.62	27.52	123	2823	2796	2768	2741	2713	2782	2727	60	830	500	1880	5	1	12055535	335	11.39	0.39	12	0.05	244.00	7197.00	4250	20240215	-34.59	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4180	-33.49	20240405	2270	22.47	20241114	0.58	N	040160	500	60 억	3318226	N	N	N	N
54	20250220	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	10	2	0.36	15567360	5635	37.28	2750	2785	2750	3600	1940	2770	2762.62	27.52	123	2823	2796	2768	2741	2713	2782	2727	60	830	500	1880	5	1	12055535	335	11.39	0.39	12	0.05	244.00	7197.00	4250	20240215	-34.59	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4180	-33.49	20240405	2270	22.47	20241114	0.58	N	040160	500	60 억	3318226	N	N	N	N
55	20250220	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	5	2	0.18	13615690	4930	32.62	2750	2785	2750	3600	1940	2770	2761.80	27.52	131	2823	2796	2768	2741	2713	2782	2727	60	830	500	1880	5	1	12055535	335	11.37	0.39	12	0.04	244.00	7197.00	4250	20240215	-34.71	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4180	-33.61	20240405	2270	22.25	20241114	0.58	N	040160	500	60 억	3318226	N	N	N	N
56	20250220	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	10	2	0.36	11290285	4085	27.03	2750	2785	2750	3600	1940	2770	2763.84	27.52	135	2823	2796	2768	2741	2713	2782	2727	60	830	500	1880	5	1	12055535	335	11.39	0.39	12	0.03	244.00	7197.00	4250	20240215	-34.59	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4180	-33.49	20240405	2270	22.47	20241114	0.58	N	040160	500	60 억	3318226	N	N	N	N
57	20250220	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-20	5	-0.72	1464420	532	3.52	2750	2770	2750	3600	1940	2770	2752.67	27.52	154	2823	2796	2768	2741	2713	2782	2727	60	830	500	1880	5	1	12055535	332	11.27	0.38	12	0.00	244.00	7197.00	4250	20240215	-35.29	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4180	-34.21	20240405	2270	21.15	20241114	0.58	N	040160	500	60 억	3318226	N	N	N	N
58	20250219	160453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-30	5	-1.07	41663110	15108	180.57	2795	2795	2740	3640	1960	2800	2757.68	27.53	-217	2846	2822	2791	2767	2736	2827	2772	60	840	500	1900	5	1	12055535	334	11.35	0.38	12	0.13	244.00	7197.00	4250	20240215	-34.82	2270	20241114	22.03	2895	-4.32	20250123	2555	8.41	20250204	4180	-33.73	20240405	2270	22.03	20241114	0.58	N	040160	500	60 억	3318436	N	N	N	N
59	20250219	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-30	5	-1.07	41239300	14955	178.74	2795	2795	2740	3640	1960	2800	2757.56	27.53	-180	2846	2822	2791	2767	2736	2827	2772	60	840	500	1900	5	1	12055535	334	11.35	0.38	12	0.12	244.00	7197.00	4250	20240215	-34.82	2270	20241114	22.03	2895	-4.32	20250123	2555	8.41	20250204	4180	-33.73	20240405	2270	22.03	20241114	0.58	N	040160	500	60 억	3318436	N	N	N	N
60	20250219	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-30	5	-1.07	40870740	14821	177.14	2795	2795	2740	3640	1960	2800	2757.62	27.53	-180	2846	2822	2791	2767	2736	2827	2772	60	840	500	1900	5	1	12055535	334	11.35	0.38	12	0.12	244.00	7197.00	4250	20240215	-34.82	2270	20241114	22.03	2895	-4.32	20250123	2555	8.41	20250204	4180	-33.73	20240405	2270	22.03	20241114	0.58	N	040160	500	60 억	3318436	N	N	N	N
61	20250219	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-40	5	-1.43	38553895	13977	167.05	2795	2795	2740	3640	1960	2800	2758.38	27.53	-180	2846	2822	2791	2767	2736	2827	2772	60	840	500	1900	5	1	12055535	333	11.31	0.38	12	0.12	244.00	7197.00	4250	20240215	-35.06	2270	20241114	21.59	2895	-4.66	20250123	2555	8.02	20250204	4180	-33.97	20240405	2270	21.59	20241114	0.58	N	040160	500	60 억	3318436	N	N	N	N
62	20250219	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-25	5	-0.89	33983505	12327	147.33	2795	2795	2740	3640	1960	2800	2756.83	27.53	-166	2846	2822	2791	2767	2736	2827	2772	60	840	500	1900	5	1	12055535	335	11.37	0.39	12	0.10	244.00	7197.00	4250	20240215	-34.71	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4180	-33.61	20240405	2270	22.25	20241114	0.58	N	040160	500	60 억	3318436	N	N	N	N
63	20250219	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-20	5	-0.71	31082055	11273	134.73	2795	2795	2740	3640	1960	2800	2757.21	27.53	-205	2846	2822	2791	2767	2736	2827	2772	60	840	500	1900	5	1	12055535	335	11.39	0.39	12	0.09	244.00	7197.00	4250	20240215	-34.59	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4180	-33.49	20240405	2270	22.47	20241114	0.58	N	040160	500	60 억	3318436	N	N	N	N
64	20250219	100453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-20	5	-0.71	27491825	9969	119.15	2795	2795	2740	3640	1960	2800	2757.73	27.53	-169	2846	2822	2791	2767	2736	2827	2772	60	840	500	1900	5	1	12055535	335	11.39	0.39	12	0.08	244.00	7197.00	4250	20240215	-34.59	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4180	-33.49	20240405	2270	22.47	20241114	0.58	N	040160	500	60 억	3318436	N	N	N	N
65	20250219	090455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-5	5	-0.18	61490	22	0.26	2795	2795	2795	3640	1960	2800	2795.00	27.53	0	2846	2822	2791	2767	2736	2827	2772	60	840	500	1900	5	1	12055535	337	11.45	0.39	12	0.00	244.00	7197.00	4250	20240215	-34.24	2270	20241114	23.13	2895	-3.45	20250123	2555	9.39	20250204	4180	-33.13	20240405	2270	23.13	20241114	0.58	N	040160	500	60 억	3318436	N	N	N	N
66	20250218	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	23241225	8311	131.03	2800	2815	2760	3620	1950	2785	2796.44	27.53	-13	2818	2801	2773	2756	2728	2810	2765	60	835	500	1890	5	1	12055535	338	11.48	0.39	12	0.07	244.00	7197.00	4250	20240215	-34.12	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4180	-33.01	20240405	2270	23.35	20241114	0.58	N	040160	500	60 억	3318442	N	N	N	N
67	20250218	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	22586025	8077	127.34	2800	2815	2760	3620	1950	2785	2796.34	27.53	-12	2818	2801	2773	2756	2728	2810	2765	60	835	500	1890	5	1	12055535	338	11.48	0.39	12	0.07	244.00	7197.00	4250	20240215	-34.12	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4180	-33.01	20240405	2270	23.35	20241114	0.58	N	040160	500	60 억	3318442	N	N	N	N
68	20250218	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	19777275	7066	111.40	2800	2815	2780	3620	1950	2785	2798.94	27.53	-77	2818	2801	2773	2756	2728	2810	2765	60	835	500	1890	5	1	12055535	338	11.48	0.39	12	0.06	244.00	7197.00	4250	20240215	-34.12	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4180	-33.01	20240405	2270	23.35	20241114	0.58	N	040160	500	60 억	3318442	N	N	N	N
69	20250218	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	12573165	4494	70.85	2800	2815	2785	3620	1950	2785	2797.77	27.53	-80	2818	2801	2773	2756	2728	2810	2765	60	835	500	1890	5	1	12055535	338	11.48	0.39	12	0.04	244.00	7197.00	4250	20240215	-34.12	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4180	-33.01	20240405	2270	23.35	20241114	0.58	N	040160	500	60 억	3318442	N	N	N	N
70	20250218	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	15	2	0.54	12083165	4319	68.09	2800	2815	2785	3620	1950	2785	2797.68	27.53	-80	2818	2801	2773	2756	2728	2810	2765	60	835	500	1890	5	1	12055535	338	11.48	0.39	12	0.04	244.00	7197.00	4250	20240215	-34.12	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4180	-33.01	20240405	2270	23.35	20241114	0.58	N	040160	500	60 억	3318442	N	N	N	N
71	20250218	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	10	2	0.36	7224890	2582	40.71	2800	2815	2785	3620	1950	2785	2798.18	27.53	89	2818	2801	2773	2756	2728	2810	2765	60	835	500	1890	5	1	12055535	337	11.45	0.39	12	0.02	244.00	7197.00	4250	20240215	-34.24	2270	20241114	23.13	2895	-3.45	20250123	2555	9.39	20250204	4180	-33.13	20240405	2270	23.13	20241114	0.58	N	040160	500	60 억	3318442	N	N	N	N
72	20250218	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	30	2	1.08	5607260	2003	31.58	2800	2815	2785	3620	1950	2785	2799.43	27.53	87	2818	2801	2773	2756	2728	2810	2765	60	835	500	1890	5	1	12055535	339	11.54	0.39	12	0.02	244.00	7197.00	4250	20240215	-33.76	2270	20241114	24.01	2895	-2.76	20250123	2555	10.18	20250204	4180	-32.66	20240405	2270	24.01	20241114	0.58	N	040160	500	60 억	3318442	N	N	N	N
73	20250218	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	10	2	0.36	1072885	384	6.05	2800	2800	2785	3620	1950	2785	2793.97	27.53	76	2818	2801	2773	2756	2728	2810	2765	60	835	500	1890	5	1	12055535	337	11.45	0.39	12	0.00	244.00	7197.00	4250	20240215	-34.24	2270	20241114	23.13	2895	-3.45	20250123	2555	9.39	20250204	4180	-33.13	20240405	2270	23.13	20241114	0.58	N	040160	500	60 억	3318442	N	N	N	N
74	20250217	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	10	2	0.36	17576635	6337	52.38	2745	2790	2745	3605	1945	2775	2773.65	27.53	62	2851	2812	2776	2737	2701	2795	2720	60	830	500	1880	5	1	12055535	336	11.41	0.39	12	0.05	244.00	7197.00	4250	20240215	-34.47	2270	20241114	22.69	2895	-3.80	20250123	2555	9.00	20250204	4180	-33.37	20240405	2270	22.69	20241114	0.58	N	040160	500	60 억	3318373	N	N	N	N
75	20250217	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	10	2	0.36	17025205	6139	50.74	2745	2790	2745	3605	1945	2775	2773.29	27.53	111	2851	2812	2776	2737	2701	2795	2720	60	830	500	1880	5	1	12055535	336	11.41	0.39	12	0.05	244.00	7197.00	4250	20240215	-34.47	2270	20241114	22.69	2895	-3.80	20250123	2555	9.00	20250204	4180	-33.37	20240405	2270	22.69	20241114	0.58	N	040160	500	60 억	3318373	N	N	N	N
76	20250217	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	5	2	0.18	14659415	5288	43.71	2745	2790	2745	3605	1945	2775	2772.20	27.53	94	2851	2812	2776	2737	2701	2795	2720	60	830	500	1880	5	1	12055535	335	11.39	0.39	12	0.04	244.00	7197.00	4250	20240215	-34.59	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4180	-33.49	20240405	2270	22.47	20241114	0.58	N	040160	500	60 억	3318373	N	N	N	N
77	20250217	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	10	2	0.36	12677970	4576	37.82	2745	2790	2745	3605	1945	2775	2770.54	27.53	87	2851	2812	2776	2737	2701	2795	2720	60	830	500	1880	5	1	12055535	336	11.41	0.39	12	0.04	244.00	7197.00	4250	20240215	-34.47	2270	20241114	22.69	2895	-3.80	20250123	2555	9.00	20250204	4180	-33.37	20240405	2270	22.69	20241114	0.58	N	040160	500	60 억	3318373	N	N	N	N
78	20250217	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	5	2	0.18	9534820	3443	28.46	2745	2790	2745	3605	1945	2775	2769.33	27.53	24	2851	2812	2776	2737	2701	2795	2720	60	830	500	1880	5	1	12055535	335	11.39	0.39	12	0.03	244.00	7197.00	4250	20240215	-34.59	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4180	-33.49	20240405	2270	22.47	20241114	0.58	N	040160	500	60 억	3318373	N	N	N	N
79	20250217	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	0	3	0.00	6952415	2513	20.77	2745	2790	2745	3605	1945	2775	2766.58	27.53	23	2851	2812	2776	2737	2701	2795	2720	60	830	500	1880	5	1	12055535	335	11.37	0.39	12	0.02	244.00	7197.00	4250	20240215	-34.71	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4180	-33.61	20240405	2270	22.25	20241114	0.58	N	040160	500	60 억	3318373	N	N	N	N
80	20250217	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	0	3	0.00	4344315	1571	12.99	2745	2790	2745	3605	1945	2775	2765.32	27.53	32	2851	2812	2776	2737	2701	2795	2720	60	830	500	1880	5	1	12055535	335	11.37	0.39	12	0.01	244.00	7197.00	4250	20240215	-34.71	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4180	-33.61	20240405	2270	22.25	20241114	0.58	N	040160	500	60 억	3318373	N	N	N	N
81	20250217	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	0	3	0.00	472420	172	1.42	2745	2775	2745	3605	1945	2775	2746.63	27.53	-5	2851	2812	2776	2737	2701	2795	2720	60	830	500	1880	5	1	12055535	335	11.37	0.39	12	0.00	244.00	7197.00	4250	20240215	-34.71	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4180	-33.61	20240405	2270	22.25	20241114	0.58	N	040160	500	60 억	3318373	N	N	N	N
82	20250214	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-25	5	-0.89	33569155	12092	96.90	2815	2815	2740	3640	1960	2800	2776.15	27.53	-209	2873	2836	2788	2751	2703	2855	2770	60	840	500	1900	5	1	12055535	335	11.37	0.39	12	0.10	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4250	-34.71	20240215	2270	22.25	20241114	0.59	N	040160	500	60 억	3318575	N	N	N	N
83	20250214	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-10	5	-0.36	29503210	10630	85.18	2815	2815	2740	3640	1960	2800	2775.47	27.53	35	2873	2836	2788	2751	2703	2855	2770	60	840	500	1900	5	1	12055535	336	11.43	0.39	12	0.09	244.00	7197.00	4255	20240201	-34.43	2270	20241114	22.91	2895	-3.63	20250123	2555	9.20	20250204	4250	-34.35	20240215	2270	22.91	20241114	0.59	N	040160	500	60 억	3318575	N	N	N	N
84	20250214	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-5	5	-0.18	23362440	8407	67.37	2815	2815	2740	3640	1960	2800	2778.93	27.53	3	2873	2836	2788	2751	2703	2855	2770	60	840	500	1900	5	1	12055535	337	11.45	0.39	12	0.07	244.00	7197.00	4255	20240201	-34.31	2270	20241114	23.13	2895	-3.45	20250123	2555	9.39	20250204	4250	-34.24	20240215	2270	23.13	20241114	0.59	N	040160	500	60 억	3318575	N	N	N	N
85	20250214	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-5	5	-0.18	21646860	7791	62.43	2815	2815	2740	3640	1960	2800	2778.44	27.53	2	2873	2836	2788	2751	2703	2855	2770	60	840	500	1900	5	1	12055535	337	11.45	0.39	12	0.06	244.00	7197.00	4255	20240201	-34.31	2270	20241114	23.13	2895	-3.45	20250123	2555	9.39	20250204	4250	-34.24	20240215	2270	23.13	20241114	0.59	N	040160	500	60 억	3318575	N	N	N	N
86	20250214	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	9521660	3408	27.31	2815	2815	2780	3640	1960	2800	2793.91	27.53	-166	2873	2836	2788	2751	2703	2855	2770	60	840	500	1900	5	1	12055535	338	11.48	0.39	12	0.03	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318575	N	N	N	N
87	20250214	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	6856295	2453	19.66	2815	2815	2785	3640	1960	2800	2795.07	27.53	-200	2873	2836	2788	2751	2703	2855	2770	60	840	500	1900	5	1	12055535	338	11.48	0.39	12	0.02	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318575	N	N	N	N
88	20250214	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	2893435	1032	8.27	2815	2815	2790	3640	1960	2800	2803.72	27.53	-200	2873	2836	2788	2751	2703	2855	2770	60	840	500	1900	5	1	12055535	338	11.48	0.39	12	0.01	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318575	N	N	N	N
89	20250214	090450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	15	2	0.54	123860	44	0.35	2815	2815	2815	3640	1960	2800	2815.00	27.53	-9	2873	2836	2788	2751	2703	2855	2770	60	840	500	1900	5	1	12055535	339	11.54	0.39	12	0.00	244.00	7197.00	4255	20240201	-33.84	2270	20241114	24.01	2895	-2.76	20250123	2555	10.18	20250204	4250	-33.76	20240215	2270	24.01	20241114	0.59	N	040160	500	60 억	3318575	N	N	N	N
90	20250213	160445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	30	2	1.08	34840880	12472	250.29	2755	2825	2740	3600	1940	2770	2793.53	27.53	5115	2843	2806	2773	2736	2703	2790	2720	60	830	500	1880	5	1	12055535	338	11.48	0.39	12	0.10	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318453	N	N	N	N
91	20250213	150445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	30	2	1.08	33678880	12057	241.96	2755	2825	2740	3600	1940	2770	2793.31	27.53	4911	2843	2806	2773	2736	2703	2790	2720	60	830	500	1880	5	1	12055535	338	11.48	0.39	12	0.10	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318453	N	N	N	N
92	20250213	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	5	2	0.18	28904790	10340	207.51	2755	2825	2740	3600	1940	2770	2795.43	27.53	4392	2843	2806	2773	2736	2703	2790	2720	60	830	500	1880	5	1	12055535	335	11.37	0.39	12	0.09	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4250	-34.71	20240215	2270	22.25	20241114	0.59	N	040160	500	60 억	3318453	N	N	N	N
93	20250213	130445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	30	2	1.08	23434705	8368	167.93	2755	2825	2740	3600	1940	2770	2800.51	27.53	3219	2843	2806	2773	2736	2703	2790	2720	60	830	500	1880	5	1	12055535	338	11.48	0.39	12	0.07	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318453	N	N	N	N
94	20250213	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	35	2	1.26	16425120	5854	117.48	2755	2825	2755	3600	1940	2770	2805.79	27.53	2360	2843	2806	2773	2736	2703	2790	2720	60	830	500	1880	5	1	12055535	338	11.50	0.39	12	0.05	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2555	9.78	20250204	4250	-34.00	20240215	2270	23.57	20241114	0.59	N	040160	500	60 억	3318453	N	N	N	N
95	20250213	110442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	30	2	1.08	13947710	4970	99.74	2755	2825	2755	3600	1940	2770	2806.38	27.53	1533	2843	2806	2773	2736	2703	2790	2720	60	830	500	1880	5	1	12055535	338	11.48	0.39	12	0.04	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318453	N	N	N	N
96	20250213	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	55	2	1.99	9718285	3460	69.44	2755	2825	2755	3600	1940	2770	2808.75	27.53	687	2843	2806	2773	2736	2703	2790	2720	60	830	500	1880	5	1	12055535	341	11.58	0.39	12	0.03	244.00	7197.00	4255	20240201	-33.61	2270	20241114	24.45	2895	-2.42	20250123	2555	10.57	20250204	4250	-33.53	20240215	2270	24.45	20241114	0.59	N	040160	500	60 억	3318453	N	N	N	N
97	20250213	090443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-15	5	-0.54	52345	19	0.38	2755	2755	2755	3600	1940	2770	2755.00	27.53	0	2843	2806	2773	2736	2703	2790	2720	60	830	500	1880	5	1	12055535	332	11.29	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.25	2270	20241114	21.37	2895	-4.84	20250123	2555	7.83	20250204	4250	-35.18	20240215	2270	21.37	20241114	0.59	N	040160	500	60 억	3318453	N	N	N	N
98	20250212	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-40	5	-1.42	13813525	4976	96.83	2810	2810	2740	3650	1970	2810	2776.03	27.53	-166	2853	2831	2798	2776	2743	2842	2787	60	840	500	1910	5	1	12055535	334	11.35	0.38	12	0.04	244.00	7197.00	4255	20240201	-34.90	2270	20241114	22.03	2895	-4.32	20250123	2555	8.41	20250204	4250	-34.82	20240215	2270	22.03	20241114	0.59	N	040160	500	60 억	3318612	N	N	N	N
99	20250212	150442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-35	5	-1.25	12383210	4459	86.77	2810	2810	2740	3650	1970	2810	2777.13	27.53	2	2853	2831	2798	2776	2743	2842	2787	60	840	500	1910	5	1	12055535	335	11.37	0.39	12	0.04	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4250	-34.71	20240215	2270	22.25	20241114	0.59	N	040160	500	60 억	3318612	N	N	N	N
100	20250212	140442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-35	5	-1.25	11637120	4190	81.53	2810	2810	2740	3650	1970	2810	2777.36	27.53	2	2853	2831	2798	2776	2743	2842	2787	60	840	500	1910	5	1	12055535	335	11.37	0.39	12	0.03	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4250	-34.71	20240215	2270	22.25	20241114	0.59	N	040160	500	60 억	3318612	N	N	N	N
101	20250212	130442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-20	5	-0.71	7251180	2604	50.67	2810	2810	2740	3650	1970	2810	2784.63	27.53	-116	2853	2831	2798	2776	2743	2842	2787	60	840	500	1910	5	1	12055535	336	11.43	0.39	12	0.02	244.00	7197.00	4255	20240201	-34.43	2270	20241114	22.91	2895	-3.63	20250123	2555	9.20	20250204	4250	-34.35	20240215	2270	22.91	20241114	0.59	N	040160	500	60 억	3318612	N	N	N	N
102	20250212	120442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-10	5	-0.36	4405335	1573	30.61	2810	2810	2785	3650	1970	2810	2800.59	27.53	-161	2853	2831	2798	2776	2743	2842	2787	60	840	500	1910	5	1	12055535	338	11.48	0.39	12	0.01	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318612	N	N	N	N
103	20250212	110441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-5	5	-0.18	4391315	1568	30.51	2810	2810	2785	3650	1970	2810	2800.58	27.53	-160	2853	2831	2798	2776	2743	2842	2787	60	840	500	1910	5	1	12055535	338	11.50	0.39	12	0.01	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2555	9.78	20250204	4250	-34.00	20240215	2270	23.57	20241114	0.59	N	040160	500	60 억	3318612	N	N	N	N
104	20250212	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-5	5	-0.18	4254115	1519	29.56	2810	2810	2785	3650	1970	2810	2800.60	27.53	-152	2853	2831	2798	2776	2743	2842	2787	60	840	500	1910	5	1	12055535	338	11.50	0.39	12	0.01	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2555	9.78	20250204	4250	-34.00	20240215	2270	23.57	20241114	0.59	N	040160	500	60 억	3318612	N	N	N	N
105	20250212	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	0	3	0.00	151740	54	1.05	2810	2810	2810	3650	1970	2810	2810.00	27.53	-54	2853	2831	2798	2776	2743	2842	2787	60	840	500	1910	5	1	12055535	339	11.52	0.39	12	0.00	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2555	9.98	20250204	4250	-33.88	20240215	2270	23.79	20241114	0.59	N	040160	500	60 억	3318612	N	N	N	N
106	20250211	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	5	2	0.18	14335735	5133	48.73	2805	2820	2765	3645	1965	2805	2792.86	27.53	-21	2955	2880	2755	2680	2555	2917	2717	60	840	500	1900	5	1	12055535	339	11.52	0.39	12	0.04	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2555	9.98	20250204	4250	-33.88	20240215	2270	23.79	20241114	0.59	N	040160	500	60 억	3318611	N	N	N	N
107	20250211	150442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	5	2	0.18	13706320	4909	46.61	2805	2820	2765	3645	1965	2805	2792.08	27.53	111	2955	2880	2755	2680	2555	2917	2717	60	840	500	1900	5	1	12055535	339	11.52	0.39	12	0.04	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2555	9.98	20250204	4250	-33.88	20240215	2270	23.79	20241114	0.59	N	040160	500	60 억	3318611	N	N	N	N
108	20250211	140443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	0	3	0.00	9473610	3399	32.27	2805	2820	2765	3645	1965	2805	2787.18	27.53	92	2955	2880	2755	2680	2555	2917	2717	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.03	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2555	9.78	20250204	4250	-34.00	20240215	2270	23.57	20241114	0.59	N	040160	500	60 억	3318611	N	N	N	N
109	20250211	130441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	5	2	0.18	8991215	3227	30.64	2805	2820	2765	3645	1965	2805	2786.25	27.53	93	2955	2880	2755	2680	2555	2917	2717	60	840	500	1900	5	1	12055535	339	11.52	0.39	12	0.03	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2555	9.98	20250204	4250	-33.88	20240215	2270	23.79	20241114	0.59	N	040160	500	60 억	3318611	N	N	N	N
110	20250211	120441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-5	5	-0.18	6528695	2343	22.24	2805	2820	2765	3645	1965	2805	2786.47	27.53	-113	2955	2880	2755	2680	2555	2917	2717	60	840	500	1900	5	1	12055535	338	11.48	0.39	12	0.02	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3318611	N	N	N	N
111	20250211	110442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	5	2	0.18	5825895	2092	19.86	2805	2820	2765	3645	1965	2805	2784.84	27.53	-113	2955	2880	2755	2680	2555	2917	2717	60	840	500	1900	5	1	12055535	339	11.52	0.39	12	0.02	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2555	9.98	20250204	4250	-33.88	20240215	2270	23.79	20241114	0.59	N	040160	500	60 억	3318611	N	N	N	N
112	20250211	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	5	2	0.18	3587480	1294	12.29	2805	2820	2765	3645	1965	2805	2772.40	27.53	-55	2955	2880	2755	2680	2555	2917	2717	60	840	500	1900	5	1	12055535	339	11.52	0.39	12	0.01	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2555	9.98	20250204	4250	-33.88	20240215	2270	23.79	20241114	0.59	N	040160	500	60 억	3318611	N	N	N	N
113	20250211	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	0	3	0.00	8415	3	0.03	2805	2805	2805	3645	1965	2805	2805.00	27.53	-3	2955	2880	2755	2680	2555	2917	2717	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.00	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2555	9.78	20250204	4250	-34.00	20240215	2270	23.57	20241114	0.59	N	040160	500	60 억	3318611	N	N	N	N
114	20250210	160440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	5	2	0.18	29067380	10527	142.60	2785	2830	2630	3640	1960	2800	2756.63	27.53	-842	2850	2825	2785	2760	2720	2805	2740	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.09	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2555	9.78	20250204	4250	-34.00	20240215	2270	23.57	20241114	0.59	N	040160	500	60 억	3319446	N	N	N	N
115	20250210	150440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	5	2	0.18	24761880	8992	121.81	2785	2830	2630	3640	1960	2800	2753.77	27.53	-440	2850	2825	2785	2760	2720	2805	2740	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.07	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2555	9.78	20250204	4250	-34.00	20240215	2270	23.57	20241114	0.59	N	040160	500	60 억	3319446	N	N	N	N
116	20250210	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-35	5	-1.25	21052275	7661	103.78	2785	2830	2630	3640	1960	2800	2747.98	27.53	744	2850	2825	2785	2760	2720	2805	2740	60	840	500	1900	5	1	12055535	333	11.33	0.38	12	0.06	244.00	7197.00	4255	20240201	-35.02	2270	20241114	21.81	2895	-4.49	20250123	2555	8.22	20250204	4250	-34.94	20240215	2270	21.81	20241114	0.59	N	040160	500	60 억	3319446	N	N	N	N
117	20250210	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-60	5	-2.14	18256740	6638	89.92	2785	2830	2630	3640	1960	2800	2750.34	27.53	892	2850	2825	2785	2760	2720	2805	2740	60	840	500	1900	5	1	12055535	330	11.23	0.38	12	0.06	244.00	7197.00	4255	20240201	-35.61	2270	20241114	20.70	2895	-5.35	20250123	2555	7.24	20250204	4250	-35.53	20240215	2270	20.70	20241114	0.59	N	040160	500	60 억	3319446	N	N	N	N
118	20250210	120437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	5	2	0.18	4725195	1700	23.03	2785	2830	2630	3640	1960	2800	2779.53	27.53	-563	2850	2825	2785	2760	2720	2805	2740	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.01	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2555	9.78	20250204	4250	-34.00	20240215	2270	23.57	20241114	0.59	N	040160	500	60 억	3319446	N	N	N	N
119	20250210	110437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	10	2	0.36	3312735	1197	16.22	2785	2830	2630	3640	1960	2800	2767.53	27.53	-369	2850	2825	2785	2760	2720	2805	2740	60	840	500	1900	5	1	12055535	339	11.52	0.39	12	0.01	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2555	9.98	20250204	4250	-33.88	20240215	2270	23.79	20241114	0.59	N	040160	500	60 억	3319446	N	N	N	N
120	20250210	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	20	2	0.71	2691790	976	13.22	2785	2830	2630	3640	1960	2800	2757.98	27.53	-250	2850	2825	2785	2760	2720	2805	2740	60	840	500	1900	5	1	12055535	340	11.56	0.39	12	0.01	244.00	7197.00	4255	20240201	-33.73	2270	20241114	24.23	2895	-2.59	20250123	2555	10.37	20250204	4250	-33.65	20240215	2270	24.23	20241114	0.59	N	040160	500	60 억	3319446	N	N	N	N
121	20250210	090435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-55	5	-1.96	1528295	559	7.57	2785	2785	2630	3640	1960	2800	2733.98	27.53	-45	2850	2825	2785	2760	2720	2805	2740	60	840	500	1900	5	1	12055535	331	11.25	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.49	2270	20241114	20.93	2895	-5.18	20250123	2555	7.44	20250204	4250	-35.41	20240215	2270	20.93	20241114	0.59	N	040160	500	60 억	3319446	N	N	N	N
122	20250207	160432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	20503655	7376	77.31	2810	2810	2745	3640	1960	2800	2779.77	27.54	-485	2843	2821	2783	2761	2723	2832	2772	60	840	500	1900	5	1	12055535	338	11.48	0.39	12	0.06	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3319924	N	N	N	N
123	20250207	150434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-35	5	-1.25	17559855	6320	66.24	2810	2810	2745	3640	1960	2800	2778.46	27.54	-398	2843	2821	2783	2761	2723	2832	2772	60	840	500	1900	5	1	12055535	333	11.33	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.02	2270	20241114	21.81	2895	-4.49	20250123	2555	8.22	20250204	4250	-34.94	20240215	2270	21.81	20241114	0.59	N	040160	500	60 억	3319924	N	N	N	N
124	20250207	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-25	5	-0.89	17135920	6167	64.64	2810	2810	2745	3640	1960	2800	2778.65	27.54	-313	2843	2821	2783	2761	2723	2832	2772	60	840	500	1900	5	1	12055535	335	11.37	0.39	12	0.05	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4250	-34.71	20240215	2270	22.25	20241114	0.59	N	040160	500	60 억	3319924	N	N	N	N
125	20250207	130432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-20	5	-0.71	16370470	5891	61.74	2810	2810	2745	3640	1960	2800	2778.89	27.54	-161	2843	2821	2783	2761	2723	2832	2772	60	840	500	1900	5	1	12055535	335	11.39	0.39	12	0.05	244.00	7197.00	4255	20240201	-34.67	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4250	-34.59	20240215	2270	22.47	20241114	0.59	N	040160	500	60 억	3319924	N	N	N	N
126	20250207	120432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-15	5	-0.54	15795505	5684	59.57	2810	2810	2745	3640	1960	2800	2778.94	27.54	-147	2843	2821	2783	2761	2723	2832	2772	60	840	500	1900	5	1	12055535	336	11.41	0.39	12	0.05	244.00	7197.00	4255	20240201	-34.55	2270	20241114	22.69	2895	-3.80	20250123	2555	9.00	20250204	4250	-34.47	20240215	2270	22.69	20241114	0.59	N	040160	500	60 억	3319924	N	N	N	N
127	20250207	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-20	5	-0.71	12280455	4417	46.29	2810	2810	2745	3640	1960	2800	2780.27	27.54	111	2843	2821	2783	2761	2723	2832	2772	60	840	500	1900	5	1	12055535	335	11.39	0.39	12	0.04	244.00	7197.00	4255	20240201	-34.67	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4250	-34.59	20240215	2270	22.47	20241114	0.59	N	040160	500	60 억	3319924	N	N	N	N
128	20250207	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	8094385	2907	30.47	2810	2810	2775	3640	1960	2800	2784.45	27.54	83	2843	2821	2783	2761	2723	2832	2772	60	840	500	1900	5	1	12055535	338	11.48	0.39	12	0.02	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3319924	N	N	N	N
129	20250207	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	1406360	501	5.25	2810	2810	2800	3640	1960	2800	2807.11	27.54	-97	2843	2821	2783	2761	2723	2832	2772	60	840	500	1900	5	1	12055535	338	11.48	0.39	12	0.00	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3319924	N	N	N	N
130	20250206	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	90	2	3.32	26489950	9522	51.65	2745	2805	2745	3520	1900	2710	2781.97	27.53	2442	2846	2777	2736	2667	2626	2812	2702	60	810	500	1840	5	1	12055535	338	11.48	0.39	12	0.08	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3319418	N	N	N	N
131	20250206	150424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	60	2	2.21	24969570	8979	48.71	2745	2805	2745	3520	1900	2710	2780.89	27.53	2573	2846	2777	2736	2667	2626	2812	2702	60	810	500	1840	5	1	12055535	334	11.35	0.38	12	0.07	244.00	7197.00	4255	20240201	-34.90	2270	20241114	22.03	2895	-4.32	20250123	2555	8.41	20250204	4250	-34.82	20240215	2270	22.03	20241114	0.59	N	040160	500	60 억	3319418	N	N	N	N
132	20250206	140427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	90	2	3.32	24955655	8974	48.68	2745	2805	2745	3520	1900	2710	2780.88	27.53	2574	2846	2777	2736	2667	2626	2812	2702	60	810	500	1840	5	1	12055535	338	11.48	0.39	12	0.07	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3319418	N	N	N	N
133	20250206	130424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	65	2	2.40	22346665	8033	43.58	2745	2805	2745	3520	1900	2710	2781.86	27.53	2520	2846	2777	2736	2667	2626	2812	2702	60	810	500	1840	5	1	12055535	335	11.37	0.39	12	0.07	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4250	-34.71	20240215	2270	22.25	20241114	0.59	N	040160	500	60 억	3319418	N	N	N	N
134	20250206	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	90	2	3.32	21503065	7729	41.93	2745	2805	2745	3520	1900	2710	2782.13	27.53	2365	2846	2777	2736	2667	2626	2812	2702	60	810	500	1840	5	1	12055535	338	11.48	0.39	12	0.06	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3319418	N	N	N	N
135	20250206	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	90	2	3.32	17567700	6320	34.28	2745	2800	2745	3520	1900	2710	2779.70	27.53	1977	2846	2777	2736	2667	2626	2812	2702	60	810	500	1840	5	1	12055535	338	11.48	0.39	12	0.05	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.59	N	040160	500	60 억	3319418	N	N	N	N
136	20250206	100422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	75	2	2.77	11617665	4190	22.73	2745	2795	2745	3520	1900	2710	2772.71	27.53	1978	2846	2777	2736	2667	2626	2812	2702	60	810	500	1840	5	1	12055535	336	11.41	0.39	12	0.03	244.00	7197.00	4255	20240201	-34.55	2270	20241114	22.69	2895	-3.80	20250123	2555	9.00	20250204	4250	-34.47	20240215	2270	22.69	20241114	0.59	N	040160	500	60 억	3319418	N	N	N	N
137	20250206	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	45	2	1.66	288545	105	0.57	2745	2755	2745	3520	1900	2710	2748.05	27.53	-5	2846	2777	2736	2667	2626	2812	2702	60	810	500	1840	5	1	12055535	332	11.29	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.25	2270	20241114	21.37	2895	-4.84	20250123	2555	7.83	20250204	4250	-35.18	20240215	2270	21.37	20241114	0.59	N	040160	500	60 억	3319418	N	N	N	N
138	20250205	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	15	2	0.56	50328865	18168	174.42	2695	2805	2695	3500	1890	2695	2770.19	27.53	4245	2788	2741	2648	2601	2508	2765	2625	60	805	500	1830	5	1	12055535	327	11.11	0.38	12	0.15	244.00	7197.00	4255	20240201	-36.31	2270	20241114	19.38	2895	-6.39	20250123	2555	6.07	20250204	4250	-36.24	20240215	2270	19.38	20241114	0.63	N	040160	500	60 억	3319177	N	N	N	N
139	20250205	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	105	2	3.90	41906520	15109	145.06	2695	2805	2695	3500	1890	2695	2773.61	27.53	4224	2788	2741	2648	2601	2508	2765	2625	60	805	500	1830	5	1	12055535	338	11.48	0.39	12	0.13	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2555	9.59	20250204	4250	-34.12	20240215	2270	23.35	20241114	0.63	N	040160	500	60 억	3319177	N	N	N	N
140	20250205	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	85	2	3.15	26316510	9531	91.50	2695	2805	2695	3500	1890	2695	2761.15	27.53	3126	2788	2741	2648	2601	2508	2765	2625	60	805	500	1830	5	1	12055535	335	11.39	0.39	12	0.08	244.00	7197.00	4255	20240201	-34.67	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4250	-34.59	20240215	2270	22.47	20241114	0.63	N	040160	500	60 억	3319177	N	N	N	N
141	20250205	130420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	85	2	3.15	12586895	4571	43.88	2695	2805	2695	3500	1890	2695	2753.64	27.53	-138	2788	2741	2648	2601	2508	2765	2625	60	805	500	1830	5	1	12055535	335	11.39	0.39	12	0.04	244.00	7197.00	4255	20240201	-34.67	2270	20241114	22.47	2895	-3.97	20250123	2555	8.81	20250204	4250	-34.59	20240215	2270	22.47	20241114	0.63	N	040160	500	60 억	3319177	N	N	N	N
142	20250205	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	80	2	2.97	10492170	3816	36.64	2695	2805	2695	3500	1890	2695	2749.52	27.53	-444	2788	2741	2648	2601	2508	2765	2625	60	805	500	1830	5	1	12055535	335	11.37	0.39	12	0.03	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2895	-4.15	20250123	2555	8.61	20250204	4250	-34.71	20240215	2270	22.25	20241114	0.63	N	040160	500	60 억	3319177	N	N	N	N
143	20250205	110420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	55	2	2.04	9523805	3465	33.27	2695	2805	2695	3500	1890	2695	2748.57	27.53	-298	2788	2741	2648	2601	2508	2765	2625	60	805	500	1830	5	1	12055535	332	11.27	0.38	12	0.03	244.00	7197.00	4255	20240201	-35.37	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4250	-35.29	20240215	2270	21.15	20241114	0.63	N	040160	500	60 억	3319177	N	N	N	N
144	20250205	100422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	55	2	2.04	7755105	2819	27.06	2695	2805	2695	3500	1890	2695	2751.01	27.53	-290	2788	2741	2648	2601	2508	2765	2625	60	805	500	1830	5	1	12055535	332	11.27	0.38	12	0.02	244.00	7197.00	4255	20240201	-35.37	2270	20241114	21.15	2895	-5.01	20250123	2555	7.63	20250204	4250	-35.29	20240215	2270	21.15	20241114	0.63	N	040160	500	60 억	3319177	N	N	N	N
145	20250205	090426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	0	3	0.00	40425	15	0.14	2695	2695	2695	3500	1890	2695	2695.00	27.53	-15	2788	2741	2648	2601	2508	2765	2625	60	805	500	1830	5	1	12055535	325	11.05	0.37	12	0.00	244.00	7197.00	4255	20240201	-36.66	2270	20241114	18.72	2895	-6.91	20250123	2555	5.48	20250204	4250	-36.59	20240215	2270	18.72	20241114	0.63	N	040160	500	60 억	3319177	N	N	N	N
146	20250204	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	45	2	1.70	27708555	10410	26.10	2635	2695	2555	3445	1855	2650	2661.72	27.54	-1300	2896	2772	2686	2562	2476	2730	2520	60	795	500	1800	5	1	12055535	325	11.05	0.37	12	0.09	244.00	7197.00	4255	20240201	-36.66	2270	20241114	18.72	2895	-6.91	20250123	2555	5.48	20250204	4250	-36.59	20240215	2270	18.72	20241114	0.63	N	040160	500	60 억	3319878	N	N	N	N
147	20250204	150416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	45	2	1.70	26999770	10147	25.44	2635	2695	2555	3445	1855	2650	2660.86	27.54	-1121	2896	2772	2686	2562	2476	2730	2520	60	795	500	1800	5	1	12055535	325	11.05	0.37	12	0.08	244.00	7197.00	4255	20240201	-36.66	2270	20241114	18.72	2895	-6.91	20250123	2555	5.48	20250204	4250	-36.59	20240215	2270	18.72	20241114	0.63	N	040160	500	60 억	3319878	N	N	N	N
148	20250204	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2685	35	2	1.32	25363650	9535	23.90	2635	2695	2555	3445	1855	2650	2660.06	27.54	-1120	2896	2772	2686	2562	2476	2730	2520	60	795	500	1800	5	1	12055535	324	11.00	0.37	12	0.08	244.00	7197.00	4255	20240201	-36.90	2270	20241114	18.28	2895	-7.25	20250123	2555	5.09	20250204	4250	-36.82	20240215	2270	18.28	20241114	0.63	N	040160	500	60 억	3319878	N	N	N	N
149	20250204	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	40	2	1.51	23279370	8757	21.95	2635	2695	2555	3445	1855	2650	2658.37	27.54	-1120	2896	2772	2686	2562	2476	2730	2520	60	795	500	1800	5	1	12055535	324	11.02	0.37	12	0.07	244.00	7197.00	4255	20240201	-36.78	2270	20241114	18.50	2895	-7.08	20250123	2555	5.28	20250204	4250	-36.71	20240215	2270	18.50	20241114	0.63	N	040160	500	60 억	3319878	N	N	N	N
150	20250204	120421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	40	2	1.51	22456230	8451	21.19	2635	2695	2555	3445	1855	2650	2657.23	27.54	-1120	2896	2772	2686	2562	2476	2730	2520	60	795	500	1800	5	1	12055535	324	11.02	0.37	12	0.07	244.00	7197.00	4255	20240201	-36.78	2270	20241114	18.50	2895	-7.08	20250123	2555	5.28	20250204	4250	-36.71	20240215	2270	18.50	20241114	0.63	N	040160	500	60 억	3319878	N	N	N	N
151	20250204	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	40	2	1.51	19958915	7521	18.85	2635	2695	2555	3445	1855	2650	2653.76	27.54	-697	2896	2772	2686	2562	2476	2730	2520	60	795	500	1800	5	1	12055535	324	11.02	0.37	12	0.06	244.00	7197.00	4255	20240201	-36.78	2270	20241114	18.50	2895	-7.08	20250123	2555	5.28	20250204	4250	-36.71	20240215	2270	18.50	20241114	0.63	N	040160	500	60 억	3319878	N	N	N	N
152	20250204	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	0	3	0.00	8027105	3049	7.64	2635	2655	2555	3445	1855	2650	2632.70	27.54	-180	2896	2772	2686	2562	2476	2730	2520	60	795	500	1800	5	1	12055535	319	10.86	0.37	12	0.03	244.00	7197.00	4255	20240201	-37.72	2270	20241114	16.74	2895	-8.46	20250123	2555	3.72	20250204	4250	-37.65	20240215	2270	16.74	20241114	0.63	N	040160	500	60 억	3319878	N	N	N	N
153	20250204	090414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-80	5	-3.02	1457930	559	1.40	2635	2645	2555	3445	1855	2650	2608.10	27.54	-25	2896	2772	2686	2562	2476	2730	2520	60	795	500	1800	5	1	12055535	310	10.53	0.36	12	0.00	244.00	7197.00	4255	20240201	-39.60	2270	20241114	13.22	2895	-11.23	20250123	2555	0.59	20250204	4250	-39.53	20240215	2270	13.22	20241114	0.63	N	040160	500	60 억	3319878	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History