KissMeData/042420/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16420	-460	5	-2.73	134416880	8149	147.33	16950	16950	16350	21900	11820	16880	16494.89	2.75	-3208	17113	16996	16813	16696	16513	16905	16605	47	5020	500	11470	10	1	8856866	1454	20.00	0.38	12	0.09	821.00	43215.00	28200	20240220	-41.77	14000	20240806	17.29	18460	-11.05	20250106	15980	2.75	20250203	27600	-40.51	20240305	14000	17.29	20240806	0.78	N	042420	500	46 억	243444	N	N	1	N	N
3	20250228	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16440	-440	5	-2.61	119101790	7216	130.46	16950	16950	16350	21900	11820	16880	16505.24	2.75	-3065	17113	16996	16813	16696	16513	16905	16605	47	5020	500	11470	10	1	8856866	1456	20.02	0.38	12	0.08	821.00	43215.00	28200	20240220	-41.70	14000	20240806	17.43	18460	-10.94	20250106	15980	2.88	20250203	27600	-40.43	20240305	14000	17.43	20240806	0.78	N	042420	500	46 억	243444	N	N	1	N	N
4	20250228	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16350	-530	5	-3.14	95812360	5795	104.77	16950	16950	16350	21900	11820	16880	16533.63	2.75	-2857	17113	16996	16813	16696	16513	16905	16605	47	5020	500	11470	10	1	8856866	1448	19.91	0.38	12	0.07	821.00	43215.00	28200	20240220	-42.02	14000	20240806	16.79	18460	-11.43	20250106	15980	2.32	20250203	27600	-40.76	20240305	14000	16.79	20240806	0.78	N	042420	500	46 억	243444	N	N	1	N	N
5	20250228	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16390	-490	5	-2.90	75852300	4577	82.75	16950	16950	16350	21900	11820	16880	16572.49	2.75	-2818	17113	16996	16813	16696	16513	16905	16605	47	5020	500	11470	10	1	8856866	1452	19.96	0.38	12	0.05	821.00	43215.00	28200	20240220	-41.88	14000	20240806	17.07	18460	-11.21	20250106	15980	2.57	20250203	27600	-40.62	20240305	14000	17.07	20240806	0.78	N	042420	500	46 억	243444	N	N	1	N	N
6	20250228	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16390	-490	5	-2.90	67044260	4039	73.02	16950	16950	16390	21900	11820	16880	16599.22	2.75	-2576	17113	16996	16813	16696	16513	16905	16605	47	5020	500	11470	10	1	8856866	1452	19.96	0.38	12	0.05	821.00	43215.00	28200	20240220	-41.88	14000	20240806	17.07	18460	-11.21	20250106	15980	2.57	20250203	27600	-40.62	20240305	14000	17.07	20240806	0.78	N	042420	500	46 억	243444	N	N	1	N	N
7	20250228	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16610	-270	5	-1.60	38099910	2283	41.28	16950	16950	16510	21900	11820	16880	16688.53	2.75	-1311	17113	16996	16813	16696	16513	16905	16605	47	5020	500	11470	10	1	8856866	1471	20.23	0.38	12	0.03	821.00	43215.00	28200	20240220	-41.10	14000	20240806	18.64	18460	-10.02	20250106	15980	3.94	20250203	27600	-39.82	20240305	14000	18.64	20240806	0.78	N	042420	500	46 억	243444	N	N	1	N	N
8	20250228	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16760	-120	5	-0.71	18761590	1121	20.27	16950	16950	16650	21900	11820	16880	16736.48	2.75	-604	17113	16996	16813	16696	16513	16905	16605	47	5020	500	11470	10	1	8856866	1484	20.41	0.39	12	0.01	821.00	43215.00	28200	20240220	-40.57	14000	20240806	19.71	18460	-9.21	20250106	15980	4.88	20250203	27600	-39.28	20240305	14000	19.71	20240806	0.78	N	042420	500	46 억	243444	N	N	1	N	N
9	20250228	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16650	-230	5	-1.36	349950	21	0.38	16950	16950	16650	21900	11820	16880	16664.29	2.75	0	17113	16996	16813	16696	16513	16905	16605	47	5020	500	11470	10	1	8856866	1475	20.28	0.39	12	0.00	821.00	43215.00	28200	20240220	-40.96	14000	20240806	18.93	18460	-9.80	20250106	15980	4.19	20250203	27600	-39.67	20240305	14000	18.93	20240806	0.78	N	042420	500	46 억	243444	N	N	1	N	N
10	20250227	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	-20	5	-0.12	92613800	5528	78.85	16920	16930	16630	21950	11830	16900	16753.58	2.78	-3188	17100	17000	16850	16750	16600	17050	16800	47	5050	500	11490	10	1	8856866	1495	20.56	0.39	12	0.06	821.00	43215.00	28200	20240220	-40.14	14000	20240806	20.57	18460	-8.56	20250106	15980	5.63	20250203	27600	-38.84	20240305	14000	20.57	20240806	0.81	N	042420	500	46 억	246575	N	N	1	N	N
11	20250227	150513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16710	-190	5	-1.12	89123880	5321	75.90	16920	16930	16630	21950	11830	16900	16749.46	2.78	-3139	17100	17000	16850	16750	16600	17050	16800	47	5050	500	11490	10	1	8856866	1480	20.35	0.39	12	0.06	821.00	43215.00	28200	20240220	-40.74	14000	20240806	19.36	18460	-9.48	20250106	15980	4.57	20250203	27600	-39.46	20240305	14000	19.36	20240806	0.81	N	042420	500	46 억	246575	N	N	25	N	N
12	20250227	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16680	-220	5	-1.30	83382480	4978	71.00	16920	16930	16630	21950	11830	16900	16750.20	2.78	-2875	17100	17000	16850	16750	16600	17050	16800	47	5050	500	11490	10	1	8856866	1477	20.32	0.39	12	0.06	821.00	43215.00	28200	20240220	-40.85	14000	20240806	19.14	18460	-9.64	20250106	15980	4.38	20250203	27600	-39.57	20240305	14000	19.14	20240806	0.81	N	042420	500	46 억	246575	N	N	25	N	N
13	20250227	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16720	-180	5	-1.07	76576840	4570	65.18	16920	16930	16630	21950	11830	16900	16756.42	2.78	-2568	17100	17000	16850	16750	16600	17050	16800	47	5050	500	11490	10	1	8856866	1481	20.37	0.39	12	0.05	821.00	43215.00	28200	20240220	-40.71	14000	20240806	19.43	18460	-9.43	20250106	15980	4.63	20250203	27600	-39.42	20240305	14000	19.43	20240806	0.81	N	042420	500	46 억	246575	N	N	25	N	N
14	20250227	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16770	-130	5	-0.77	48962540	2915	41.58	16920	16930	16730	21950	11830	16900	16796.75	2.78	-2121	17100	17000	16850	16750	16600	17050	16800	47	5050	500	11490	10	1	8856866	1485	20.43	0.39	12	0.03	821.00	43215.00	28200	20240220	-40.53	14000	20240806	19.79	18460	-9.15	20250106	15980	4.94	20250203	27600	-39.24	20240305	14000	19.79	20240806	0.81	N	042420	500	46 억	246575	N	N	25	N	N
15	20250227	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-150	5	-0.89	46350730	2759	39.35	16920	16930	16730	21950	11830	16900	16799.83	2.78	-2121	17100	17000	16850	16750	16600	17050	16800	47	5050	500	11490	10	1	8856866	1484	20.40	0.39	12	0.03	821.00	43215.00	28200	20240220	-40.60	14000	20240806	19.64	18460	-9.26	20250106	15980	4.82	20250203	27600	-39.31	20240305	14000	19.64	20240806	0.81	N	042420	500	46 억	246575	N	N	25	N	N
16	20250227	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16800	-100	5	-0.59	27608500	1642	23.42	16920	16930	16740	21950	11830	16900	16813.95	2.78	-1265	17100	17000	16850	16750	16600	17050	16800	47	5050	500	11490	10	1	8856866	1488	20.46	0.39	12	0.02	821.00	43215.00	28200	20240220	-40.43	14000	20240806	20.00	18460	-8.99	20250106	15980	5.13	20250203	27600	-39.13	20240305	14000	20.00	20240806	0.81	N	042420	500	46 억	246575	N	N	25	N	N
17	20250227	090529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	30	2	0.18	3130210	185	2.64	16920	16930	16920	21950	11830	16900	16920.05	2.78	-47	17100	17000	16850	16750	16600	17050	16800	47	5050	500	11490	10	1	8856866	1499	20.62	0.39	12	0.00	821.00	43215.00	28200	20240220	-39.96	14000	20240806	20.93	18460	-8.29	20250106	15980	5.94	20250203	27600	-38.66	20240305	14000	20.93	20240806	0.81	N	042420	500	46 억	246575	N	N	25	N	N
18	20250226	160514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	90	2	0.54	117821480	7010	86.39	16830	16950	16700	21850	11770	16810	16807.36	2.76	1383	17196	17002	16796	16602	16396	16900	16500	47	5040	500	11430	10	1	8856866	1497	20.58	0.39	12	0.08	821.00	43215.00	28350	20240215	-40.39	14000	20240806	20.71	18460	-8.45	20250106	15980	5.76	20250203	27600	-38.77	20240305	14000	20.71	20240806	0.82	N	042420	500	46 억	244527	N	N	25	N	N
19	20250226	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	60	2	0.36	113604820	6760	83.31	16830	16950	16700	21850	11770	16810	16805.45	2.76	1376	17196	17002	16796	16602	16396	16900	16500	47	5040	500	11430	10	1	8856866	1494	20.55	0.39	12	0.08	821.00	43215.00	28350	20240215	-40.49	14000	20240806	20.50	18460	-8.61	20250106	15980	5.57	20250203	27600	-38.88	20240305	14000	20.50	20240806	0.82	N	042420	500	46 억	244527	N	N	1	N	N
20	20250226	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	40	2	0.24	101198370	6024	74.24	16830	16950	16700	21850	11770	16810	16799.20	2.76	1254	17196	17002	16796	16602	16396	16900	16500	47	5040	500	11430	10	1	8856866	1492	20.52	0.39	12	0.07	821.00	43215.00	28350	20240215	-40.56	14000	20240806	20.36	18460	-8.72	20250106	15980	5.44	20250203	27600	-38.95	20240305	14000	20.36	20240806	0.82	N	042420	500	46 억	244527	N	N	1	N	N
21	20250226	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	70	2	0.42	86116750	5131	63.24	16830	16950	16700	21850	11770	16810	16783.62	2.76	1397	17196	17002	16796	16602	16396	16900	16500	47	5040	500	11430	10	1	8856866	1495	20.56	0.39	12	0.06	821.00	43215.00	28350	20240215	-40.46	14000	20240806	20.57	18460	-8.56	20250106	15980	5.63	20250203	27600	-38.84	20240305	14000	20.57	20240806	0.82	N	042420	500	46 억	244527	N	N	1	N	N
22	20250226	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	100	2	0.59	77366040	4612	56.84	16830	16950	16700	21850	11770	16810	16774.94	2.76	1294	17196	17002	16796	16602	16396	16900	16500	47	5040	500	11430	10	1	8856866	1498	20.60	0.39	12	0.05	821.00	43215.00	28350	20240215	-40.35	14000	20240806	20.79	18460	-8.40	20250106	15980	5.82	20250203	27600	-38.73	20240305	14000	20.79	20240806	0.82	N	042420	500	46 억	244527	N	N	1	N	N
23	20250226	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16790	-20	5	-0.12	44597540	2662	32.81	16830	16830	16700	21850	11770	16810	16753.40	2.76	906	17196	17002	16796	16602	16396	16900	16500	47	5040	500	11430	10	1	8856866	1487	20.45	0.39	12	0.03	821.00	43215.00	28350	20240215	-40.78	14000	20240806	19.93	18460	-9.05	20250106	15980	5.07	20250203	27600	-39.17	20240305	14000	19.93	20240806	0.82	N	042420	500	46 억	244527	N	N	1	N	N
24	20250226	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16760	-50	5	-0.30	31723340	1893	23.33	16830	16830	16700	21850	11770	16810	16758.24	2.76	774	17196	17002	16796	16602	16396	16900	16500	47	5040	500	11430	10	1	8856866	1484	20.41	0.39	12	0.02	821.00	43215.00	28350	20240215	-40.88	14000	20240806	19.71	18460	-9.21	20250106	15980	4.88	20250203	27600	-39.28	20240305	14000	19.71	20240806	0.82	N	042420	500	46 억	244527	N	N	1	N	N
25	20250226	090517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	20	2	0.12	50490	3	0.04	16830	16830	16830	21850	11770	16810	16830.00	2.76	0	17196	17002	16796	16602	16396	16900	16500	47	5040	500	11430	10	1	8856866	1491	20.50	0.39	12	0.00	821.00	43215.00	28350	20240215	-40.63	14000	20240806	20.21	18460	-8.83	20250106	15980	5.32	20250203	27600	-39.02	20240305	14000	20.21	20240806	0.82	N	042420	500	46 억	244527	N	N	1	N	N
26	20250225	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	-90	5	-0.53	135946120	8104	113.95	16900	16990	16590	21950	11830	16900	16775.19	2.76	510	17200	17050	16940	16790	16680	16995	16735	47	5050	500	11490	10	1	8856866	1489	20.48	0.39	12	0.09	821.00	43215.00	28350	20240215	-40.71	14000	20240806	20.07	18460	-8.94	20250106	15980	5.19	20250203	27600	-39.09	20240305	14000	20.07	20240806	0.83	N	042420	500	46 억	244506	N	N	1	N	N
27	20250225	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	-20	5	-0.12	127711750	7614	107.06	16900	16990	16590	21950	11830	16900	16773.28	2.76	826	17200	17050	16940	16790	16680	16995	16735	47	5050	500	11490	10	1	8856866	1495	20.56	0.39	12	0.09	821.00	43215.00	28350	20240215	-40.46	14000	20240806	20.57	18460	-8.56	20250106	15980	5.63	20250203	27600	-38.84	20240305	14000	20.57	20240806	0.83	N	042420	500	46 억	244506	N	N	1	N	N
28	20250225	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16920	20	2	0.12	111237230	6636	93.31	16900	16990	16590	21950	11830	16900	16762.69	2.76	1029	17200	17050	16940	16790	16680	16995	16735	47	5050	500	11490	10	1	8856866	1499	20.61	0.39	12	0.07	821.00	43215.00	28350	20240215	-40.32	14000	20240806	20.86	18460	-8.34	20250106	15980	5.88	20250203	27600	-38.70	20240305	14000	20.86	20240806	0.83	N	042420	500	46 억	244506	N	N	1	N	N
29	20250225	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	-50	5	-0.30	102451510	6115	85.98	16900	16990	16590	21950	11830	16900	16754.13	2.76	1244	17200	17050	16940	16790	16680	16995	16735	47	5050	500	11490	10	1	8856866	1492	20.52	0.39	12	0.07	821.00	43215.00	28350	20240215	-40.56	14000	20240806	20.36	18460	-8.72	20250106	15980	5.44	20250203	27600	-38.95	20240305	14000	20.36	20240806	0.83	N	042420	500	46 억	244506	N	N	1	N	N
30	20250225	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	-30	5	-0.18	91816790	5483	77.10	16900	16990	16590	21950	11830	16900	16745.72	2.76	1536	17200	17050	16940	16790	16680	16995	16735	47	5050	500	11490	10	1	8856866	1494	20.55	0.39	12	0.06	821.00	43215.00	28350	20240215	-40.49	14000	20240806	20.50	18460	-8.61	20250106	15980	5.57	20250203	27600	-38.88	20240305	14000	20.50	20240806	0.83	N	042420	500	46 억	244506	N	N	1	N	N
31	20250225	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16940	40	2	0.24	75785220	4533	63.74	16900	16990	16590	21950	11830	16900	16718.56	2.76	1598	17200	17050	16940	16790	16680	16995	16735	47	5050	500	11490	10	1	8856866	1500	20.63	0.39	12	0.05	821.00	43215.00	28350	20240215	-40.25	14000	20240806	21.00	18460	-8.23	20250106	15980	6.01	20250203	27600	-38.62	20240305	14000	21.00	20240806	0.83	N	042420	500	46 억	244506	N	N	1	N	N
32	20250225	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	-20	5	-0.12	69063740	4136	58.16	16900	16910	16590	21950	11830	16900	16698.20	2.76	1725	17200	17050	16940	16790	16680	16995	16735	47	5050	500	11490	10	1	8856866	1495	20.56	0.39	12	0.05	821.00	43215.00	28350	20240215	-40.46	14000	20240806	20.57	18460	-8.56	20250106	15980	5.63	20250203	27600	-38.84	20240305	14000	20.57	20240806	0.83	N	042420	500	46 억	244506	N	N	1	N	N
33	20250225	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	0	3	0.00	67600	4	0.06	16900	16900	16900	21950	11830	16900	16900.00	2.76	0	17200	17050	16940	16790	16680	16995	16735	47	5050	500	11490	10	1	8856866	1497	20.58	0.39	12	0.00	821.00	43215.00	28350	20240215	-40.39	14000	20240806	20.71	18460	-8.45	20250106	15980	5.76	20250203	27600	-38.77	20240305	14000	20.71	20240806	0.83	N	042420	500	46 억	244506	N	N	1	N	N
34	20250224	160507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	-190	5	-1.11	120072340	7112	64.04	17090	17090	16830	22200	11970	17090	16883.06	2.78	-1993	17796	17442	17096	16742	16396	17620	16920	47	5110	500	11620	10	1	8856866	1497	20.58	0.39	12	0.08	821.00	43215.00	28350	20240215	-40.39	14000	20240806	20.71	18460	-8.45	20250106	15980	5.76	20250203	27600	-38.77	20240305	14000	20.71	20240806	0.83	N	042420	500	46 억	246499	N	N	1	N	N
35	20250224	150507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	-200	5	-1.17	104308290	6178	55.63	17090	17090	16830	22200	11970	17090	16883.83	2.78	-1166	17796	17442	17096	16742	16396	17620	16920	47	5110	500	11620	10	1	8856866	1496	20.57	0.39	12	0.07	821.00	43215.00	28350	20240215	-40.42	14000	20240806	20.64	18460	-8.50	20250106	15980	5.69	20250203	27600	-38.80	20240305	14000	20.64	20240806	0.83	N	042420	500	46 억	246499	N	N	0	N	N
36	20250224	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16920	-170	5	-0.99	90501560	5359	48.25	17090	17090	16840	22200	11970	17090	16887.77	2.78	-558	17796	17442	17096	16742	16396	17620	16920	47	5110	500	11620	10	1	8856866	1499	20.61	0.39	12	0.06	821.00	43215.00	28350	20240215	-40.32	14000	20240806	20.86	18460	-8.34	20250106	15980	5.88	20250203	27600	-38.70	20240305	14000	20.86	20240806	0.83	N	042420	500	46 억	246499	N	N	0	N	N
37	20250224	130507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16970	-120	5	-0.70	77679410	4598	41.40	17090	17090	16850	22200	11970	17090	16894.17	2.78	-376	17796	17442	17096	16742	16396	17620	16920	47	5110	500	11620	10	1	8856866	1503	20.67	0.39	12	0.05	821.00	43215.00	28350	20240215	-40.14	14000	20240806	21.21	18460	-8.07	20250106	15980	6.20	20250203	27600	-38.51	20240305	14000	21.21	20240806	0.83	N	042420	500	46 억	246499	N	N	0	N	N
38	20250224	120506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	-180	5	-1.05	55696200	3295	29.67	17090	17090	16850	22200	11970	17090	16903.25	2.78	-325	17796	17442	17096	16742	16396	17620	16920	47	5110	500	11620	10	1	8856866	1498	20.60	0.39	12	0.04	821.00	43215.00	28350	20240215	-40.35	14000	20240806	20.79	18460	-8.40	20250106	15980	5.82	20250203	27600	-38.73	20240305	14000	20.79	20240806	0.83	N	042420	500	46 억	246499	N	N	0	N	N
39	20250224	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	-180	5	-1.05	51028760	3019	27.18	17090	17090	16850	22200	11970	17090	16902.54	2.78	-470	17796	17442	17096	16742	16396	17620	16920	47	5110	500	11620	10	1	8856866	1498	20.60	0.39	12	0.03	821.00	43215.00	28350	20240215	-40.35	14000	20240806	20.79	18460	-8.40	20250106	15980	5.82	20250203	27600	-38.73	20240305	14000	20.79	20240806	0.83	N	042420	500	46 억	246499	N	N	0	N	N
40	20250224	100504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	-230	5	-1.35	36586810	2163	19.48	17090	17090	16850	22200	11970	17090	16914.85	2.78	-506	17796	17442	17096	16742	16396	17620	16920	47	5110	500	11620	10	1	8856866	1493	20.54	0.39	12	0.02	821.00	43215.00	28350	20240215	-40.53	14000	20240806	20.43	18460	-8.67	20250106	15980	5.51	20250203	27600	-38.91	20240305	14000	20.43	20240806	0.83	N	042420	500	46 억	246499	N	N	0	N	N
41	20250224	090508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16940	-150	5	-0.88	392650	23	0.21	17090	17090	16920	22200	11970	17090	17071.74	2.78	-2	17796	17442	17096	16742	16396	17620	16920	47	5110	500	11620	10	1	8856866	1500	20.63	0.39	12	0.00	821.00	43215.00	28350	20240215	-40.25	14000	20240806	21.00	18460	-8.23	20250106	15980	6.01	20250203	27600	-38.62	20240305	14000	21.00	20240806	0.83	N	042420	500	46 억	246499	N	N	0	N	N
42	20250221	160504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	-20	5	-0.12	188509400	11106	183.18	17010	17450	16750	22200	11980	17110	16973.65	2.79	-731	17583	17346	17223	16986	16863	17285	16925	47	5090	500	11630	10	1	8856866	1514	20.82	0.40	12	0.13	821.00	43215.00	28350	20240215	-39.72	14000	20240806	22.07	18460	-7.42	20250106	15980	6.95	20250203	27600	-38.08	20240305	14000	22.07	20240806	0.83	N	042420	500	46 억	247230	N	N	30	N	N
43	20250221	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16990	-120	5	-0.70	175390060	10334	170.44	17010	17450	16750	22200	11980	17110	16972.14	2.79	-696	17583	17346	17223	16986	16863	17285	16925	47	5090	500	11630	10	1	8856866	1505	20.69	0.39	12	0.12	821.00	43215.00	28350	20240215	-40.07	14000	20240806	21.36	18460	-7.96	20250106	15980	6.32	20250203	27600	-38.44	20240305	14000	21.36	20240806	0.83	N	042420	500	46 억	247230	N	N	30	N	N
44	20250221	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16970	-140	5	-0.82	165376980	9744	160.71	17010	17450	16750	22200	11980	17110	16972.19	2.79	-583	17583	17346	17223	16986	16863	17285	16925	47	5090	500	11630	10	1	8856866	1503	20.67	0.39	12	0.11	821.00	43215.00	28350	20240215	-40.14	14000	20240806	21.21	18460	-8.07	20250106	15980	6.20	20250203	27600	-38.51	20240305	14000	21.21	20240806	0.83	N	042420	500	46 억	247230	N	N	30	N	N
45	20250221	130505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-110	5	-0.64	147619110	8697	143.44	17010	17450	16750	22200	11980	17110	16973.57	2.79	196	17583	17346	17223	16986	16863	17285	16925	47	5090	500	11630	10	1	8856866	1506	20.71	0.39	12	0.10	821.00	43215.00	28350	20240215	-40.04	14000	20240806	21.43	18460	-7.91	20250106	15980	6.38	20250203	27600	-38.41	20240305	14000	21.43	20240806	0.83	N	042420	500	46 억	247230	N	N	30	N	N
46	20250221	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	-160	5	-0.94	131697170	7759	127.97	17010	17450	16750	22200	11980	17110	16973.47	2.79	405	17583	17346	17223	16986	16863	17285	16925	47	5090	500	11630	10	1	8856866	1501	20.65	0.39	12	0.09	821.00	43215.00	28350	20240215	-40.21	14000	20240806	21.07	18460	-8.18	20250106	15980	6.07	20250203	27600	-38.59	20240305	14000	21.07	20240806	0.83	N	042420	500	46 억	247230	N	N	30	N	N
47	20250221	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16970	-140	5	-0.82	111901810	6593	108.74	17010	17450	16750	22200	11980	17110	16972.82	2.79	651	17583	17346	17223	16986	16863	17285	16925	47	5090	500	11630	10	1	8856866	1503	20.67	0.39	12	0.07	821.00	43215.00	28350	20240215	-40.14	14000	20240806	21.21	18460	-8.07	20250106	15980	6.20	20250203	27600	-38.51	20240305	14000	21.21	20240806	0.83	N	042420	500	46 억	247230	N	N	30	N	N
48	20250221	100504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	-40	5	-0.23	85985760	5068	83.59	17010	17450	16750	22200	11980	17110	16966.41	2.79	1531	17583	17346	17223	16986	16863	17285	16925	47	5090	500	11630	10	1	8856866	1512	20.79	0.40	12	0.06	821.00	43215.00	28350	20240215	-39.79	14000	20240806	21.93	18460	-7.53	20250106	15980	6.82	20250203	27600	-38.15	20240305	14000	21.93	20240806	0.83	N	042420	500	46 억	247230	N	N	30	N	N
49	20250221	090505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	210	2	1.23	32328360	1899	31.32	17010	17450	17010	22200	11980	17110	17023.89	2.79	-21	17583	17346	17223	16986	16863	17285	16925	47	5090	500	11630	10	1	8856866	1534	21.10	0.40	12	0.02	821.00	43215.00	28350	20240215	-38.91	14000	20240806	23.71	18460	-6.18	20250106	15980	8.39	20250203	27600	-37.25	20240305	14000	23.71	20240806	0.83	N	042420	500	46 억	247230	N	N	30	N	N
50	20250220	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	-70	5	-0.41	104536360	6063	111.74	17180	17460	17100	22300	12030	17180	17241.80	2.81	-1309	17326	17252	17106	17032	16886	17290	17070	47	5120	500	11680	10	1	8856866	1515	20.84	0.40	12	0.07	821.00	43215.00	28350	20240215	-39.65	14000	20240806	22.21	18460	-7.31	20250106	15980	7.07	20250203	28200	-39.33	20240220	14000	22.21	20240806	0.84	N	042420	500	46 억	248539	N	N	30	N	N
51	20250220	150502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	-20	5	-0.12	97468780	5650	104.13	17180	17460	17110	22300	12030	17180	17251.25	2.81	-1272	17326	17252	17106	17032	16886	17290	17070	47	5120	500	11680	10	1	8856866	1520	20.90	0.40	12	0.06	821.00	43215.00	28350	20240215	-39.47	14000	20240806	22.57	18460	-7.04	20250106	15980	7.38	20250203	28200	-39.15	20240220	14000	22.57	20240806	0.84	N	042420	500	46 억	248539	N	N	9	N	N
52	20250220	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	80	2	0.47	84037610	4868	89.72	17180	17460	17110	22300	12030	17180	17263.46	2.81	-801	17326	17252	17106	17032	16886	17290	17070	47	5120	500	11680	10	1	8856866	1529	21.02	0.40	12	0.05	821.00	43215.00	28350	20240215	-39.12	14000	20240806	23.29	18460	-6.50	20250106	15980	8.01	20250203	28200	-38.79	20240220	14000	23.29	20240806	0.84	N	042420	500	46 억	248539	N	N	9	N	N
53	20250220	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	70	2	0.41	70188300	4066	74.94	17180	17460	17110	22300	12030	17180	17262.47	2.81	-189	17326	17252	17106	17032	16886	17290	17070	47	5120	500	11680	10	1	8856866	1528	21.01	0.40	12	0.05	821.00	43215.00	28350	20240215	-39.15	14000	20240806	23.21	18460	-6.55	20250106	15980	7.95	20250203	28200	-38.83	20240220	14000	23.21	20240806	0.84	N	042420	500	46 억	248539	N	N	9	N	N
54	20250220	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17220	40	2	0.23	56410190	3267	60.21	17180	17460	17110	22300	12030	17180	17266.96	2.81	-160	17326	17252	17106	17032	16886	17290	17070	47	5120	500	11680	10	1	8856866	1525	20.97	0.40	12	0.04	821.00	43215.00	28350	20240215	-39.26	14000	20240806	23.00	18460	-6.72	20250106	15980	7.76	20250203	28200	-38.94	20240220	14000	23.00	20240806	0.84	N	042420	500	46 억	248539	N	N	9	N	N
55	20250220	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17380	200	2	1.16	37380510	2167	39.94	17180	17460	17110	22300	12030	17180	17250.25	2.81	85	17326	17252	17106	17032	16886	17290	17070	47	5120	500	11680	10	1	8856866	1539	21.17	0.40	12	0.02	821.00	43215.00	28350	20240215	-38.69	14000	20240806	24.14	18460	-5.85	20250106	15980	8.76	20250203	28200	-38.37	20240220	14000	24.14	20240806	0.84	N	042420	500	46 억	248539	N	N	9	N	N
56	20250220	100501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	20	2	0.12	16940570	985	18.15	17180	17250	17110	22300	12030	17180	17198.76	2.81	-54	17326	17252	17106	17032	16886	17290	17070	47	5120	500	11680	10	1	8856866	1523	20.95	0.40	12	0.01	821.00	43215.00	28350	20240215	-39.33	14000	20240806	22.86	18460	-6.83	20250106	15980	7.63	20250203	28200	-39.01	20240220	14000	22.86	20240806	0.84	N	042420	500	46 억	248539	N	N	9	N	N
57	20250220	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	20	2	0.12	5434700	316	5.82	17180	17200	17180	22300	12030	17180	17199.08	2.81	-291	17326	17252	17106	17032	16886	17290	17070	47	5120	500	11680	10	1	8856866	1523	20.95	0.40	12	0.00	821.00	43215.00	28350	20240215	-39.33	14000	20240806	22.86	18460	-6.83	20250106	15980	7.63	20250203	28200	-39.01	20240220	14000	22.86	20240806	0.84	N	042420	500	46 억	248539	N	N	9	N	N
58	20250219	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17180	120	2	0.70	91937750	5385	47.35	17060	17180	16960	22150	11950	17060	17072.89	2.79	1200	17373	17216	17003	16846	16633	17295	16925	47	5090	500	11600	10	1	8856866	1522	20.93	0.40	12	0.06	821.00	43215.00	28350	20240215	-39.40	14000	20240806	22.71	18460	-6.93	20250106	15980	7.51	20250203	28200	-39.08	20240220	14000	22.71	20240806	0.84	N	042420	500	46 억	247340	N	N	9	N	N
59	20250219	150502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	60	2	0.35	81316590	4765	41.90	17060	17120	16960	22150	11950	17060	17065.39	2.79	1165	17373	17216	17003	16846	16633	17295	16925	47	5090	500	11600	10	1	8856866	1516	20.85	0.40	12	0.05	821.00	43215.00	28350	20240215	-39.61	14000	20240806	22.29	18460	-7.26	20250106	15980	7.13	20250203	28200	-39.29	20240220	14000	22.29	20240806	0.84	N	042420	500	46 억	247340	N	N	4	N	N
60	20250219	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	40	2	0.23	75552290	4428	38.94	17060	17120	16960	22150	11950	17060	17062.40	2.79	1100	17373	17216	17003	16846	16633	17295	16925	47	5090	500	11600	10	1	8856866	1515	20.83	0.40	12	0.05	821.00	43215.00	28350	20240215	-39.68	14000	20240806	22.14	18460	-7.37	20250106	15980	7.01	20250203	28200	-39.36	20240220	14000	22.14	20240806	0.84	N	042420	500	46 억	247340	N	N	4	N	N
61	20250219	130500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	10	2	0.06	69824420	4093	35.99	17060	17120	16960	22150	11950	17060	17059.47	2.79	835	17373	17216	17003	16846	16633	17295	16925	47	5090	500	11600	10	1	8856866	1512	20.79	0.40	12	0.05	821.00	43215.00	28350	20240215	-39.79	14000	20240806	21.93	18460	-7.53	20250106	15980	6.82	20250203	28200	-39.47	20240220	14000	21.93	20240806	0.84	N	042420	500	46 억	247340	N	N	4	N	N
62	20250219	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	60	2	0.35	61079220	3581	31.49	17060	17120	16960	22150	11950	17060	17056.47	2.79	605	17373	17216	17003	16846	16633	17295	16925	47	5090	500	11600	10	1	8856866	1516	20.85	0.40	12	0.04	821.00	43215.00	28350	20240215	-39.61	14000	20240806	22.29	18460	-7.26	20250106	15980	7.13	20250203	28200	-39.29	20240220	14000	22.29	20240806	0.84	N	042420	500	46 억	247340	N	N	4	N	N
63	20250219	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	30	2	0.18	44791740	2628	23.11	17060	17120	16960	22150	11950	17060	17044.04	2.79	123	17373	17216	17003	16846	16633	17295	16925	47	5090	500	11600	10	1	8856866	1514	20.82	0.40	12	0.03	821.00	43215.00	28350	20240215	-39.72	14000	20240806	22.07	18460	-7.42	20250106	15980	6.95	20250203	28200	-39.40	20240220	14000	22.07	20240806	0.84	N	042420	500	46 억	247340	N	N	4	N	N
64	20250219	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	30	2	0.18	15010090	878	7.72	17060	17120	17060	22150	11950	17060	17095.77	2.79	5	17373	17216	17003	16846	16633	17295	16925	47	5090	500	11600	10	1	8856866	1514	20.82	0.40	12	0.01	821.00	43215.00	28350	20240215	-39.72	14000	20240806	22.07	18460	-7.42	20250106	15980	6.95	20250203	28200	-39.40	20240220	14000	22.07	20240806	0.84	N	042420	500	46 억	247340	N	N	4	N	N
65	20250219	090501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	40	2	0.23	1126160	66	0.58	17060	17100	17060	22150	11950	17060	17063.03	2.79	-42	17373	17216	17003	16846	16633	17295	16925	47	5090	500	11600	10	1	8856866	1515	20.83	0.40	12	0.00	821.00	43215.00	28350	20240215	-39.68	14000	20240806	22.14	18460	-7.37	20250106	15980	7.01	20250203	28200	-39.36	20240220	14000	22.14	20240806	0.84	N	042420	500	46 억	247340	N	N	4	N	N
66	20250218	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17060	150	2	0.89	192854450	11370	99.10	16790	17160	16790	21950	11840	16910	16961.69	2.71	6678	17543	17226	16943	16626	16343	17085	16485	47	5040	500	11490	10	1	8856866	1511	20.78	0.39	12	0.13	821.00	43215.00	28350	20240215	-39.82	14000	20240806	21.86	18460	-7.58	20250106	15980	6.76	20250203	28200	-39.50	20240220	14000	21.86	20240806	0.84	N	042420	500	46 억	240422	N	N	4	N	N
67	20250218	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	160	2	0.95	187068610	11030	96.14	16790	17160	16790	21950	11840	16910	16959.98	2.71	6633	17543	17226	16943	16626	16343	17085	16485	47	5040	500	11490	10	1	8856866	1512	20.79	0.40	12	0.12	821.00	43215.00	28350	20240215	-39.79	14000	20240806	21.93	18460	-7.53	20250106	15980	6.82	20250203	28200	-39.47	20240220	14000	21.93	20240806	0.84	N	042420	500	46 억	240422	N	N	4	N	N
68	20250218	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	110	2	0.65	182477030	10760	93.79	16790	17160	16790	21950	11840	16910	16958.83	2.71	6589	17543	17226	16943	16626	16343	17085	16485	47	5040	500	11490	10	1	8856866	1507	20.73	0.39	12	0.12	821.00	43215.00	28350	20240215	-39.96	14000	20240806	21.57	18460	-7.80	20250106	15980	6.51	20250203	28200	-39.65	20240220	14000	21.57	20240806	0.84	N	042420	500	46 억	240422	N	N	4	N	N
69	20250218	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	50	2	0.30	67928230	4001	34.87	16790	17100	16790	21950	11840	16910	16977.81	2.71	933	17543	17226	16943	16626	16343	17085	16485	47	5040	500	11490	10	1	8856866	1502	20.66	0.39	12	0.05	821.00	43215.00	28350	20240215	-40.18	14000	20240806	21.14	18460	-8.13	20250106	15980	6.13	20250203	28200	-39.86	20240220	14000	21.14	20240806	0.84	N	042420	500	46 억	240422	N	N	4	N	N
70	20250218	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17040	130	2	0.77	51278700	3021	26.33	16790	17100	16790	21950	11840	16910	16974.08	2.71	1011	17543	17226	16943	16626	16343	17085	16485	47	5040	500	11490	10	1	8856866	1509	20.76	0.39	12	0.03	821.00	43215.00	28350	20240215	-39.89	14000	20240806	21.71	18460	-7.69	20250106	15980	6.63	20250203	28200	-39.57	20240220	14000	21.71	20240806	0.84	N	042420	500	46 억	240422	N	N	4	N	N
71	20250218	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	110	2	0.65	46612770	2747	23.94	16790	17100	16790	21950	11840	16910	16968.61	2.71	999	17543	17226	16943	16626	16343	17085	16485	47	5040	500	11490	10	1	8856866	1507	20.73	0.39	12	0.03	821.00	43215.00	28350	20240215	-39.96	14000	20240806	21.57	18460	-7.80	20250106	15980	6.51	20250203	28200	-39.65	20240220	14000	21.57	20240806	0.84	N	042420	500	46 억	240422	N	N	4	N	N
72	20250218	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	190	2	1.12	41550380	2450	21.35	16790	17100	16790	21950	11840	16910	16959.34	2.71	1019	17543	17226	16943	16626	16343	17085	16485	47	5040	500	11490	10	1	8856866	1515	20.83	0.40	12	0.03	821.00	43215.00	28350	20240215	-39.68	14000	20240806	22.14	18460	-7.37	20250106	15980	7.01	20250203	28200	-39.36	20240220	14000	22.14	20240806	0.84	N	042420	500	46 억	240422	N	N	4	N	N
73	20250218	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	90	2	0.53	10413300	619	5.40	16790	17100	16790	21950	11840	16910	16822.78	2.71	-85	17543	17226	16943	16626	16343	17085	16485	47	5040	500	11490	10	1	8856866	1506	20.71	0.39	12	0.01	821.00	43215.00	28350	20240215	-40.04	14000	20240806	21.43	18460	-7.91	20250106	15980	6.38	20250203	28200	-39.72	20240220	14000	21.43	20240806	0.84	N	042420	500	46 억	240422	N	N	4	N	N
74	20250217	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	-120	5	-0.70	194883390	11472	244.19	17030	17260	16660	22100	11930	17030	16988.30	2.72	-143	17450	17240	17100	16890	16750	17170	16820	47	5070	500	11580	10	1	8856866	1498	20.60	0.39	12	0.13	821.00	43215.00	28850	20240202	-41.39	14000	20240806	20.79	18460	-8.40	20250106	15980	5.82	20250203	28200	-40.04	20240220	14000	20.79	20240806	0.85	N	042420	500	46 억	240555	N	N	4	N	N
75	20250217	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	0	3	0.00	170355810	10025	213.39	17030	17260	16660	22100	11930	17030	16993.10	2.72	351	17450	17240	17100	16890	16750	17170	16820	47	5070	500	11580	10	1	8856866	1508	20.74	0.39	12	0.11	821.00	43215.00	28850	20240202	-40.97	14000	20240806	21.64	18460	-7.75	20250106	15980	6.57	20250203	28200	-39.61	20240220	14000	21.64	20240806	0.85	N	042420	500	46 억	240555	N	N	3	N	N
76	20250217	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	20	2	0.12	160760390	9461	201.38	17030	17260	16660	22100	11930	17030	16991.90	2.72	504	17450	17240	17100	16890	16750	17170	16820	47	5070	500	11580	10	1	8856866	1510	20.77	0.39	12	0.11	821.00	43215.00	28850	20240202	-40.90	14000	20240806	21.79	18460	-7.64	20250106	15980	6.70	20250203	28200	-39.54	20240220	14000	21.79	20240806	0.85	N	042420	500	46 억	240555	N	N	3	N	N
77	20250217	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	-10	5	-0.06	71269750	4200	89.40	17030	17260	16660	22100	11930	17030	16968.99	2.72	592	17450	17240	17100	16890	16750	17170	16820	47	5070	500	11580	10	1	8856866	1507	20.73	0.39	12	0.05	821.00	43215.00	28850	20240202	-41.01	14000	20240806	21.57	18460	-7.80	20250106	15980	6.51	20250203	28200	-39.65	20240220	14000	21.57	20240806	0.85	N	042420	500	46 억	240555	N	N	3	N	N
78	20250217	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16990	-40	5	-0.23	61786700	3642	77.52	17030	17260	16660	22100	11930	17030	16965.05	2.72	606	17450	17240	17100	16890	16750	17170	16820	47	5070	500	11580	10	1	8856866	1505	20.69	0.39	12	0.04	821.00	43215.00	28850	20240202	-41.11	14000	20240806	21.36	18460	-7.96	20250106	15980	6.32	20250203	28200	-39.75	20240220	14000	21.36	20240806	0.85	N	042420	500	46 억	240555	N	N	3	N	N
79	20250217	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16990	-40	5	-0.23	51306470	3026	64.41	17030	17260	16660	22100	11930	17030	16955.21	2.72	560	17450	17240	17100	16890	16750	17170	16820	47	5070	500	11580	10	1	8856866	1505	20.69	0.39	12	0.03	821.00	43215.00	28850	20240202	-41.11	14000	20240806	21.36	18460	-7.96	20250106	15980	6.32	20250203	28200	-39.75	20240220	14000	21.36	20240806	0.85	N	042420	500	46 억	240555	N	N	3	N	N
80	20250217	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	20	2	0.12	32312060	1909	40.63	17030	17260	16660	22100	11930	17030	16926.17	2.72	328	17450	17240	17100	16890	16750	17170	16820	47	5070	500	11580	10	1	8856866	1510	20.77	0.39	12	0.02	821.00	43215.00	28850	20240202	-40.90	14000	20240806	21.79	18460	-7.64	20250106	15980	6.70	20250203	28200	-39.54	20240220	14000	21.79	20240806	0.85	N	042420	500	46 억	240555	N	N	3	N	N
81	20250217	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	0	3	0.00	68120	4	0.09	17030	17030	17030	22100	11930	17030	17030.00	2.72	0	17450	17240	17100	16890	16750	17170	16820	47	5070	500	11580	10	1	8856866	1508	20.74	0.39	12	0.00	821.00	43215.00	28850	20240202	-40.97	14000	20240806	21.64	18460	-7.75	20250106	15980	6.57	20250203	28200	-39.61	20240220	14000	21.64	20240806	0.85	N	042420	500	46 억	240555	N	N	3	N	N
82	20250214	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	-200	5	-1.16	80349800	4698	37.18	17210	17310	16960	22350	12070	17230	17102.98	2.73	-982	17796	17512	17206	16922	16616	17655	17065	47	5120	500	11710	10	1	8856866	1508	20.74	0.39	12	0.05	821.00	43215.00	28850	20240202	-40.97	14000	20240806	21.64	18460	-7.75	20250106	15980	6.57	20250203	28350	-39.93	20240215	14000	21.64	20240806	0.79	N	042420	500	46 억	241529	N	N	3	N	N
83	20250214	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-130	5	-0.75	64916810	3793	30.02	17210	17310	16960	22350	12070	17230	17114.90	2.73	-637	17796	17512	17206	16922	16616	17655	17065	47	5120	500	11710	10	1	8856866	1515	20.83	0.40	12	0.04	821.00	43215.00	28850	20240202	-40.73	14000	20240806	22.14	18460	-7.37	20250106	15980	7.01	20250203	28350	-39.68	20240215	14000	22.14	20240806	0.79	N	042420	500	46 억	241529	N	N	17	N	N
84	20250214	140456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17080	-150	5	-0.87	61653640	3602	28.50	17210	17310	16960	22350	12070	17230	17116.50	2.73	-560	17796	17512	17206	16922	16616	17655	17065	47	5120	500	11710	10	1	8856866	1513	20.80	0.40	12	0.04	821.00	43215.00	28850	20240202	-40.80	14000	20240806	22.00	18460	-7.48	20250106	15980	6.88	20250203	28350	-39.75	20240215	14000	22.00	20240806	0.79	N	042420	500	46 억	241529	N	N	17	N	N
85	20250214	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17130	-100	5	-0.58	58129950	3396	26.87	17210	17310	16960	22350	12070	17230	17117.18	2.73	-462	17796	17512	17206	16922	16616	17655	17065	47	5120	500	11710	10	1	8856866	1517	20.86	0.40	12	0.04	821.00	43215.00	28850	20240202	-40.62	14000	20240806	22.36	18460	-7.20	20250106	15980	7.20	20250203	28350	-39.58	20240215	14000	22.36	20240806	0.79	N	042420	500	46 억	241529	N	N	17	N	N
86	20250214	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17130	-100	5	-0.58	47142230	2752	21.78	17210	17310	16960	22350	12070	17230	17130.17	2.73	-666	17796	17512	17206	16922	16616	17655	17065	47	5120	500	11710	10	1	8856866	1517	20.86	0.40	12	0.03	821.00	43215.00	28850	20240202	-40.62	14000	20240806	22.36	18460	-7.20	20250106	15980	7.20	20250203	28350	-39.58	20240215	14000	22.36	20240806	0.79	N	042420	500	46 억	241529	N	N	17	N	N
87	20250214	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	-120	5	-0.70	36133270	2110	16.70	17210	17310	16960	22350	12070	17230	17124.77	2.73	-915	17796	17512	17206	16922	16616	17655	17065	47	5120	500	11710	10	1	8856866	1515	20.84	0.40	12	0.02	821.00	43215.00	28850	20240202	-40.69	14000	20240806	22.21	18460	-7.31	20250106	15980	7.07	20250203	28350	-39.65	20240215	14000	22.21	20240806	0.79	N	042420	500	46 억	241529	N	N	17	N	N
88	20250214	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	-90	5	-0.52	24357800	1423	11.26	17210	17310	16960	22350	12070	17230	17117.22	2.73	-716	17796	17512	17206	16922	16616	17655	17065	47	5120	500	11710	10	1	8856866	1518	20.88	0.40	12	0.02	821.00	43215.00	28850	20240202	-40.59	14000	20240806	22.43	18460	-7.15	20250106	15980	7.26	20250203	28350	-39.54	20240215	14000	22.43	20240806	0.79	N	042420	500	46 억	241529	N	N	17	N	N
89	20250214	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	80	2	0.46	361950	21	0.17	17210	17310	17210	22350	12070	17230	17235.71	2.73	-1	17796	17512	17206	16922	16616	17655	17065	47	5120	500	11710	10	1	8856866	1533	21.08	0.40	12	0.00	821.00	43215.00	28850	20240202	-40.00	14000	20240806	23.64	18460	-6.23	20250106	15980	8.32	20250203	28350	-38.94	20240215	14000	23.64	20240806	0.79	N	042420	500	46 억	241529	N	N	17	N	N
90	20250213	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17230	390	2	2.32	216705990	12587	139.01	16940	17490	16900	21850	11790	16840	17216.53	2.72	269	17013	16926	16863	16776	16713	16915	16765	47	5010	500	11450	10	1	8856866	1526	20.99	0.40	12	0.14	821.00	43215.00	28850	20240202	-40.28	14000	20240806	23.07	18460	-6.66	20250106	15980	7.82	20250203	28350	-39.22	20240215	14000	23.07	20240806	0.78	N	042420	500	46 억	241291	N	N	17	N	N
91	20250213	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	310	2	1.84	202751480	11776	130.05	16940	17490	16900	21850	11790	16840	17217.35	2.72	416	17013	16926	16863	16776	16713	16915	16765	47	5010	500	11450	10	1	8856866	1519	20.89	0.40	12	0.13	821.00	43215.00	28850	20240202	-40.55	14000	20240806	22.50	18460	-7.10	20250106	15980	7.32	20250203	28350	-39.51	20240215	14000	22.50	20240806	0.78	N	042420	500	46 억	241291	N	N	9	N	N
92	20250213	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	330	2	1.96	191705780	11131	122.93	16940	17490	16900	21850	11790	16840	17222.69	2.72	424	17013	16926	16863	16776	16713	16915	16765	47	5010	500	11450	10	1	8856866	1521	20.91	0.40	12	0.13	821.00	43215.00	28850	20240202	-40.49	14000	20240806	22.64	18460	-6.99	20250106	15980	7.45	20250203	28350	-39.44	20240215	14000	22.64	20240806	0.78	N	042420	500	46 억	241291	N	N	9	N	N
93	20250213	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17180	340	2	2.02	188510740	10945	120.87	16940	17490	16900	21850	11790	16840	17223.46	2.72	571	17013	16926	16863	16776	16713	16915	16765	47	5010	500	11450	10	1	8856866	1522	20.93	0.40	12	0.12	821.00	43215.00	28850	20240202	-40.45	14000	20240806	22.71	18460	-6.93	20250106	15980	7.51	20250203	28350	-39.40	20240215	14000	22.71	20240806	0.78	N	042420	500	46 억	241291	N	N	9	N	N
94	20250213	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	350	2	2.08	167714370	9734	107.50	16940	17490	16900	21850	11790	16840	17229.75	2.72	738	17013	16926	16863	16776	16713	16915	16765	47	5010	500	11450	10	1	8856866	1522	20.94	0.40	12	0.11	821.00	43215.00	28850	20240202	-40.42	14000	20240806	22.79	18460	-6.88	20250106	15980	7.57	20250203	28350	-39.37	20240215	14000	22.79	20240806	0.78	N	042420	500	46 억	241291	N	N	9	N	N
95	20250213	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	320	2	1.90	152372840	8842	97.65	16940	17490	16900	21850	11790	16840	17232.85	2.72	816	17013	16926	16863	16776	16713	16915	16765	47	5010	500	11450	10	1	8856866	1520	20.90	0.40	12	0.10	821.00	43215.00	28850	20240202	-40.52	14000	20240806	22.57	18460	-7.04	20250106	15980	7.38	20250203	28350	-39.47	20240215	14000	22.57	20240806	0.78	N	042420	500	46 억	241291	N	N	9	N	N
96	20250213	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17210	370	2	2.20	111368880	6445	71.18	16940	17490	16900	21850	11790	16840	17279.89	2.72	1203	17013	16926	16863	16776	16713	16915	16765	47	5010	500	11450	10	1	8856866	1524	20.96	0.40	12	0.07	821.00	43215.00	28850	20240202	-40.35	14000	20240806	22.93	18460	-6.77	20250106	15980	7.70	20250203	28350	-39.29	20240215	14000	22.93	20240806	0.78	N	042420	500	46 억	241291	N	N	9	N	N
97	20250213	090449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	90	2	0.53	626420	37	0.41	16940	16940	16920	21850	11790	16840	16930.27	2.72	-9	17013	16926	16863	16776	16713	16915	16765	47	5010	500	11450	10	1	8856866	1499	20.62	0.39	12	0.00	821.00	43215.00	28850	20240202	-41.32	14000	20240806	20.93	18460	-8.29	20250106	15980	5.94	20250203	28350	-40.28	20240215	14000	20.93	20240806	0.78	N	042420	500	46 억	241291	N	N	9	N	N
98	20250212	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16840	-20	5	-0.12	147544790	8765	120.88	16840	16950	16800	21900	11810	16860	16833.40	2.79	-5822	17026	16942	16806	16722	16586	16985	16765	47	5040	500	11460	10	1	8856866	1491	20.51	0.39	12	0.10	821.00	43215.00	28850	20240202	-41.63	14000	20240806	20.29	18460	-8.78	20250106	15980	5.38	20250203	28350	-40.60	20240215	14000	20.29	20240806	0.78	N	042420	500	46 억	247113	N	N	9	N	N
99	20250212	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	0	3	0.00	144900680	8608	118.71	16840	16950	16800	21900	11810	16860	16833.26	2.79	-5711	17026	16942	16806	16722	16586	16985	16765	47	5040	500	11460	10	1	8856866	1493	20.54	0.39	12	0.10	821.00	43215.00	28850	20240202	-41.56	14000	20240806	20.43	18460	-8.67	20250106	15980	5.51	20250203	28350	-40.53	20240215	14000	20.43	20240806	0.78	N	042420	500	46 억	247113	N	N	1	N	N
100	20250212	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	0	3	0.00	29597010	1757	24.23	16840	16950	16800	21900	11810	16860	16845.20	2.79	-265	17026	16942	16806	16722	16586	16985	16765	47	5040	500	11460	10	1	8856866	1493	20.54	0.39	12	0.02	821.00	43215.00	28850	20240202	-41.56	14000	20240806	20.43	18460	-8.67	20250106	15980	5.51	20250203	28350	-40.53	20240215	14000	20.43	20240806	0.78	N	042420	500	46 억	247113	N	N	1	N	N
101	20250212	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	-10	5	-0.06	13701820	813	11.21	16840	16950	16800	21900	11810	16860	16853.41	2.79	-112	17026	16942	16806	16722	16586	16985	16765	47	5040	500	11460	10	1	8856866	1492	20.52	0.39	12	0.01	821.00	43215.00	28850	20240202	-41.59	14000	20240806	20.36	18460	-8.72	20250106	15980	5.44	20250203	28350	-40.56	20240215	14000	20.36	20240806	0.78	N	042420	500	46 억	247113	N	N	1	N	N
102	20250212	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	10	2	0.06	11019580	654	9.02	16840	16950	16800	21900	11810	16860	16849.51	2.79	-68	17026	16942	16806	16722	16586	16985	16765	47	5040	500	11460	10	1	8856866	1494	20.55	0.39	12	0.01	821.00	43215.00	28850	20240202	-41.53	14000	20240806	20.50	18460	-8.61	20250106	15980	5.57	20250203	28350	-40.49	20240215	14000	20.50	20240806	0.78	N	042420	500	46 억	247113	N	N	1	N	N
103	20250212	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	20	2	0.12	10294130	611	8.43	16840	16950	16800	21900	11810	16860	16848.00	2.79	-68	17026	16942	16806	16722	16586	16985	16765	47	5040	500	11460	10	1	8856866	1495	20.56	0.39	12	0.01	821.00	43215.00	28850	20240202	-41.49	14000	20240806	20.57	18460	-8.56	20250106	15980	5.63	20250203	28350	-40.46	20240215	14000	20.57	20240806	0.78	N	042420	500	46 억	247113	N	N	1	N	N
104	20250212	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	10	2	0.06	8419820	500	6.90	16840	16900	16800	21900	11810	16860	16839.64	2.79	-128	17026	16942	16806	16722	16586	16985	16765	47	5040	500	11460	10	1	8856866	1494	20.55	0.39	12	0.01	821.00	43215.00	28850	20240202	-41.53	14000	20240806	20.50	18460	-8.61	20250106	15980	5.57	20250203	28350	-40.49	20240215	14000	20.50	20240806	0.78	N	042420	500	46 억	247113	N	N	1	N	N
105	20250212	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16800	-60	5	-0.36	907250	54	0.74	16840	16840	16800	21900	11810	16860	16800.93	2.79	-1	17026	16942	16806	16722	16586	16985	16765	47	5040	500	11460	10	1	8856866	1488	20.46	0.39	12	0.00	821.00	43215.00	28850	20240202	-41.77	14000	20240806	20.00	18460	-8.99	20250106	15980	5.13	20250203	28350	-40.74	20240215	14000	20.00	20240806	0.78	N	042420	500	46 억	247113	N	N	1	N	N
106	20250211	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	190	2	1.14	121920020	7251	223.59	16670	16890	16670	21650	11670	16670	16813.41	2.76	3063	16996	16832	16606	16442	16216	16915	16525	47	4980	500	11330	10	1	8856866	1493	20.54	0.39	12	0.08	821.00	43215.00	28850	20240202	-41.56	14000	20240806	20.43	18460	-8.67	20250106	15980	5.51	20250203	28350	-40.53	20240215	14000	20.43	20240806	0.77	N	042420	500	46 억	244062	N	N	1	N	N
107	20250211	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	160	2	0.96	117081390	6964	214.74	16670	16890	16670	21650	11670	16670	16812.38	2.76	3048	16996	16832	16606	16442	16216	16915	16525	47	4980	500	11330	10	1	8856866	1491	20.50	0.39	12	0.08	821.00	43215.00	28850	20240202	-41.66	14000	20240806	20.21	18460	-8.83	20250106	15980	5.32	20250203	28350	-40.63	20240215	14000	20.21	20240806	0.77	N	042420	500	46 억	244062	N	N	18	N	N
108	20250211	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	190	2	1.14	102277300	6084	187.60	16670	16890	16670	21650	11670	16670	16810.86	2.76	2929	16996	16832	16606	16442	16216	16915	16525	47	4980	500	11330	10	1	8856866	1493	20.54	0.39	12	0.07	821.00	43215.00	28850	20240202	-41.56	14000	20240806	20.43	18460	-8.67	20250106	15980	5.51	20250203	28350	-40.53	20240215	14000	20.43	20240806	0.77	N	042420	500	46 억	244062	N	N	18	N	N
109	20250211	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	160	2	0.96	76792170	4569	140.89	16670	16890	16670	21650	11670	16670	16807.22	2.76	2437	16996	16832	16606	16442	16216	16915	16525	47	4980	500	11330	10	1	8856866	1491	20.50	0.39	12	0.05	821.00	43215.00	28850	20240202	-41.66	14000	20240806	20.21	18460	-8.83	20250106	15980	5.32	20250203	28350	-40.63	20240215	14000	20.21	20240806	0.77	N	042420	500	46 억	244062	N	N	18	N	N
110	20250211	120447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	150	2	0.90	69462320	4133	127.44	16670	16890	16670	21650	11670	16670	16806.76	2.76	2434	16996	16832	16606	16442	16216	16915	16525	47	4980	500	11330	10	1	8856866	1490	20.49	0.39	12	0.05	821.00	43215.00	28850	20240202	-41.70	14000	20240806	20.14	18460	-8.88	20250106	15980	5.26	20250203	28350	-40.67	20240215	14000	20.14	20240806	0.77	N	042420	500	46 억	244062	N	N	18	N	N
111	20250211	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16840	170	2	1.02	65790190	3915	120.72	16670	16890	16670	21650	11670	16670	16804.65	2.76	2431	16996	16832	16606	16442	16216	16915	16525	47	4980	500	11330	10	1	8856866	1491	20.51	0.39	12	0.04	821.00	43215.00	28850	20240202	-41.63	14000	20240806	20.29	18460	-8.78	20250106	15980	5.38	20250203	28350	-40.60	20240215	14000	20.29	20240806	0.77	N	042420	500	46 억	244062	N	N	18	N	N
112	20250211	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	150	2	0.90	24016740	1434	44.22	16670	16820	16670	21650	11670	16670	16748.08	2.76	1022	16996	16832	16606	16442	16216	16915	16525	47	4980	500	11330	10	1	8856866	1490	20.49	0.39	12	0.02	821.00	43215.00	28850	20240202	-41.70	14000	20240806	20.14	18460	-8.88	20250106	15980	5.26	20250203	28350	-40.67	20240215	14000	20.14	20240806	0.77	N	042420	500	46 억	244062	N	N	18	N	N
113	20250211	090450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	30	2	0.18	6607360	396	12.21	16670	16700	16670	21650	11670	16670	16685.25	2.76	120	16996	16832	16606	16442	16216	16915	16525	47	4980	500	11330	10	1	8856866	1479	20.34	0.39	12	0.00	821.00	43215.00	28850	20240202	-42.11	14000	20240806	19.29	18460	-9.53	20250106	15980	4.51	20250203	28350	-41.09	20240215	14000	19.29	20240806	0.77	N	042420	500	46 억	244062	N	N	18	N	N
114	20250210	160446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16670	150	2	0.91	53326590	3224	35.05	16520	16770	16380	21450	11570	16520	16540.30	2.75	804	16946	16732	16596	16382	16246	16665	16315	47	4930	500	11230	10	1	8856866	1476	20.30	0.39	12	0.04	821.00	43215.00	28850	20240202	-42.22	14000	20240806	19.07	18460	-9.70	20250106	15980	4.32	20250203	28350	-41.20	20240215	14000	19.07	20240806	0.77	N	042420	500	46 억	243252	N	N	18	N	N
115	20250210	150445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16670	150	2	0.91	48630320	2942	31.98	16520	16770	16380	21450	11570	16520	16529.68	2.75	799	16946	16732	16596	16382	16246	16665	16315	47	4930	500	11230	10	1	8856866	1476	20.30	0.39	12	0.03	821.00	43215.00	28850	20240202	-42.22	14000	20240806	19.07	18460	-9.70	20250106	15980	4.32	20250203	28350	-41.20	20240215	14000	19.07	20240806	0.77	N	042420	500	46 억	243252	N	N	11	N	N
116	20250210	140446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	0	3	0.00	31068650	1883	20.47	16520	16770	16380	21450	11570	16520	16499.55	2.75	458	16946	16732	16596	16382	16246	16665	16315	47	4930	500	11230	10	1	8856866	1463	20.12	0.38	12	0.02	821.00	43215.00	28850	20240202	-42.74	14000	20240806	18.00	18460	-10.51	20250106	15980	3.38	20250203	28350	-41.73	20240215	14000	18.00	20240806	0.77	N	042420	500	46 억	243252	N	N	11	N	N
117	20250210	130446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16620	100	2	0.61	30041220	1821	19.80	16520	16770	16380	21450	11570	16520	16497.10	2.75	461	16946	16732	16596	16382	16246	16665	16315	47	4930	500	11230	10	1	8856866	1472	20.24	0.38	12	0.02	821.00	43215.00	28850	20240202	-42.39	14000	20240806	18.71	18460	-9.97	20250106	15980	4.01	20250203	28350	-41.38	20240215	14000	18.71	20240806	0.77	N	042420	500	46 억	243252	N	N	11	N	N
118	20250210	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16550	30	2	0.18	26938590	1634	17.76	16520	16770	16380	21450	11570	16520	16486.29	2.75	471	16946	16732	16596	16382	16246	16665	16315	47	4930	500	11230	10	1	8856866	1466	20.16	0.38	12	0.02	821.00	43215.00	28850	20240202	-42.63	14000	20240806	18.21	18460	-10.35	20250106	15980	3.57	20250203	28350	-41.62	20240215	14000	18.21	20240806	0.77	N	042420	500	46 억	243252	N	N	11	N	N
119	20250210	110443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16640	120	2	0.73	22185140	1348	14.65	16520	16770	16380	21450	11570	16520	16457.82	2.75	475	16946	16732	16596	16382	16246	16665	16315	47	4930	500	11230	10	1	8856866	1474	20.27	0.39	12	0.02	821.00	43215.00	28850	20240202	-42.32	14000	20240806	18.86	18460	-9.86	20250106	15980	4.13	20250203	28350	-41.31	20240215	14000	18.86	20240806	0.77	N	042420	500	46 억	243252	N	N	11	N	N
120	20250210	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16510	-10	5	-0.06	20155810	1226	13.33	16520	16540	16380	21450	11570	16520	16440.30	2.75	532	16946	16732	16596	16382	16246	16665	16315	47	4930	500	11230	10	1	8856866	1462	20.11	0.38	12	0.01	821.00	43215.00	28850	20240202	-42.77	14000	20240806	17.93	18460	-10.56	20250106	15980	3.32	20250203	28350	-41.76	20240215	14000	17.93	20240806	0.77	N	042420	500	46 억	243252	N	N	11	N	N
121	20250210	090441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	0	3	0.00	1866760	113	1.23	16520	16520	16520	21450	11570	16520	16520.00	2.75	-1	16946	16732	16596	16382	16246	16665	16315	47	4930	500	11230	10	1	8856866	1463	20.12	0.38	12	0.00	821.00	43215.00	28850	20240202	-42.74	14000	20240806	18.00	18460	-10.51	20250106	15980	3.38	20250203	28350	-41.73	20240215	14000	18.00	20240806	0.77	N	042420	500	46 억	243252	N	N	11	N	N
122	20250207	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	-320	5	-1.90	152124510	9199	264.72	16800	16810	16460	21850	11790	16840	16538.01	2.78	-3114	17246	17042	16796	16592	16346	16920	16470	47	5010	500	11450	10	1	8856866	1463	20.12	0.38	12	0.10	821.00	43215.00	28850	20240202	-42.74	14000	20240806	18.00	18460	-10.51	20250106	15980	3.38	20250203	28350	-41.73	20240215	14000	18.00	20240806	0.78	N	042420	500	46 억	246366	N	N	11	N	N
123	20250207	150440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	-320	5	-1.90	128013710	7740	222.73	16800	16810	16460	21850	11790	16840	16539.24	2.78	-2369	17246	17042	16796	16592	16346	16920	16470	47	5010	500	11450	10	1	8856866	1463	20.12	0.38	12	0.09	821.00	43215.00	28850	20240202	-42.74	14000	20240806	18.00	18460	-10.51	20250106	15980	3.38	20250203	28350	-41.73	20240215	14000	18.00	20240806	0.78	N	042420	500	46 억	246366	N	N	3	N	N
124	20250207	140438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16500	-340	5	-2.02	67161580	4053	116.63	16800	16810	16460	21850	11790	16840	16570.83	2.78	-1818	17246	17042	16796	16592	16346	16920	16470	47	5010	500	11450	10	1	8856866	1461	20.10	0.38	12	0.05	821.00	43215.00	28850	20240202	-42.81	14000	20240806	17.86	18460	-10.62	20250106	15980	3.25	20250203	28350	-41.80	20240215	14000	17.86	20240806	0.78	N	042420	500	46 억	246366	N	N	3	N	N
125	20250207	130438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16560	-280	5	-1.66	57827760	3489	100.40	16800	16810	16460	21850	11790	16840	16574.31	2.78	-1331	17246	17042	16796	16592	16346	16920	16470	47	5010	500	11450	10	1	8856866	1467	20.17	0.38	12	0.04	821.00	43215.00	28850	20240202	-42.60	14000	20240806	18.29	18460	-10.29	20250106	15980	3.63	20250203	28350	-41.59	20240215	14000	18.29	20240806	0.78	N	042420	500	46 억	246366	N	N	3	N	N
126	20250207	120438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16550	-290	5	-1.72	39544310	2383	68.58	16800	16810	16460	21850	11790	16840	16594.34	2.78	-1318	17246	17042	16796	16592	16346	16920	16470	47	5010	500	11450	10	1	8856866	1466	20.16	0.38	12	0.03	821.00	43215.00	28850	20240202	-42.63	14000	20240806	18.21	18460	-10.35	20250106	15980	3.57	20250203	28350	-41.62	20240215	14000	18.21	20240806	0.78	N	042420	500	46 억	246366	N	N	3	N	N
127	20250207	110437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16530	-310	5	-1.84	33802210	2036	58.59	16800	16810	16460	21850	11790	16840	16602.26	2.78	-1214	17246	17042	16796	16592	16346	16920	16470	47	5010	500	11450	10	1	8856866	1464	20.13	0.38	12	0.02	821.00	43215.00	28850	20240202	-42.70	14000	20240806	18.07	18460	-10.46	20250106	15980	3.44	20250203	28350	-41.69	20240215	14000	18.07	20240806	0.78	N	042420	500	46 억	246366	N	N	3	N	N
128	20250207	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	-140	5	-0.83	15125210	907	26.10	16800	16810	16610	21850	11790	16840	16676.09	2.78	-316	17246	17042	16796	16592	16346	16920	16470	47	5010	500	11450	10	1	8856866	1479	20.34	0.39	12	0.01	821.00	43215.00	28850	20240202	-42.11	14000	20240806	19.29	18460	-9.53	20250106	15980	4.51	20250203	28350	-41.09	20240215	14000	19.29	20240806	0.78	N	042420	500	46 억	246366	N	N	3	N	N
129	20250207	090440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16800	-40	5	-0.24	302400	18	0.52	16800	16800	16800	21850	11790	16840	16800.00	2.78	-16	17246	17042	16796	16592	16346	16920	16470	47	5010	500	11450	10	1	8856866	1488	20.46	0.39	12	0.00	821.00	43215.00	28850	20240202	-41.77	14000	20240806	20.00	18460	-8.99	20250106	15980	5.13	20250203	28350	-40.74	20240215	14000	20.00	20240806	0.78	N	042420	500	46 억	246366	N	N	3	N	N
130	20250206	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16840	120	2	0.72	58300180	3474	46.15	16890	17000	16550	21700	11710	16720	16781.84	2.78	-100	17053	16886	16653	16486	16253	16970	16570	47	4980	500	11360	10	1	8856866	1491	20.51	0.39	12	0.04	821.00	43215.00	28850	20240202	-41.63	14000	20240806	20.29	18460	-8.78	20250106	15980	5.38	20250203	28350	-40.60	20240215	14000	20.29	20240806	0.78	N	042420	500	46 억	246564	N	N	3	N	N
131	20250206	150430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16740	20	2	0.12	54520320	3249	43.16	16890	17000	16550	21700	11710	16720	16780.65	2.78	-37	17053	16886	16653	16486	16253	16970	16570	47	4980	500	11360	10	1	8856866	1483	20.39	0.39	12	0.04	821.00	43215.00	28850	20240202	-41.98	14000	20240806	19.57	18460	-9.32	20250106	15980	4.76	20250203	28350	-40.95	20240215	14000	19.57	20240806	0.78	N	042420	500	46 억	246564	N	N	4	N	N
132	20250206	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16790	70	2	0.42	32204670	1915	25.44	16890	17000	16550	21700	11710	16720	16817.06	2.78	-521	17053	16886	16653	16486	16253	16970	16570	47	4980	500	11360	10	1	8856866	1487	20.45	0.39	12	0.02	821.00	43215.00	28850	20240202	-41.80	14000	20240806	19.93	18460	-9.05	20250106	15980	5.07	20250203	28350	-40.78	20240215	14000	19.93	20240806	0.78	N	042420	500	46 억	246564	N	N	4	N	N
133	20250206	130430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16790	70	2	0.42	27221810	1618	21.49	16890	17000	16550	21700	11710	16720	16824.36	2.78	-246	17053	16886	16653	16486	16253	16970	16570	47	4980	500	11360	10	1	8856866	1487	20.45	0.39	12	0.02	821.00	43215.00	28850	20240202	-41.80	14000	20240806	19.93	18460	-9.05	20250106	15980	5.07	20250203	28350	-40.78	20240215	14000	19.93	20240806	0.78	N	042420	500	46 억	246564	N	N	4	N	N
134	20250206	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	90	2	0.54	15883840	943	12.53	16890	17000	16550	21700	11710	16720	16843.94	2.78	-347	17053	16886	16653	16486	16253	16970	16570	47	4980	500	11360	10	1	8856866	1489	20.48	0.39	12	0.01	821.00	43215.00	28850	20240202	-41.73	14000	20240806	20.07	18460	-8.94	20250106	15980	5.19	20250203	28350	-40.71	20240215	14000	20.07	20240806	0.78	N	042420	500	46 억	246564	N	N	4	N	N
135	20250206	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	110	2	0.66	13511420	802	10.65	16890	17000	16550	21700	11710	16720	16847.16	2.78	-271	17053	16886	16653	16486	16253	16970	16570	47	4980	500	11360	10	1	8856866	1491	20.50	0.39	12	0.01	821.00	43215.00	28850	20240202	-41.66	14000	20240806	20.21	18460	-8.83	20250106	15980	5.32	20250203	28350	-40.63	20240215	14000	20.21	20240806	0.78	N	042420	500	46 억	246564	N	N	4	N	N
136	20250206	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	90	2	0.54	8585700	509	6.76	16890	17000	16550	21700	11710	16720	16867.78	2.78	-52	17053	16886	16653	16486	16253	16970	16570	47	4980	500	11360	10	1	8856866	1489	20.48	0.39	12	0.01	821.00	43215.00	28850	20240202	-41.73	14000	20240806	20.07	18460	-8.94	20250106	15980	5.19	20250203	28350	-40.71	20240215	14000	20.07	20240806	0.78	N	042420	500	46 억	246564	N	N	4	N	N
137	20250206	090430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	280	2	1.67	575570	34	0.45	16890	17000	16550	21700	11710	16720	16928.53	2.78	0	17053	16886	16653	16486	16253	16970	16570	47	4980	500	11360	10	1	8856866	1506	20.71	0.39	12	0.00	821.00	43215.00	28850	20240202	-41.07	14000	20240806	21.43	18460	-7.91	20250106	15980	6.38	20250203	28350	-40.04	20240215	14000	21.43	20240806	0.78	N	042420	500	46 억	246564	N	N	4	N	N
138	20250205	160424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16720	410	2	2.51	124658690	7474	129.49	16500	16820	16420	21200	11420	16310	16678.92	2.74	3738	16823	16566	16293	16036	15763	16695	16165	47	4890	500	11090	10	1	8856866	1481	20.37	0.39	12	0.08	821.00	43215.00	28850	20240202	-42.05	14000	20240806	19.43	18460	-9.43	20250106	15980	4.63	20250203	28350	-41.02	20240215	14000	19.43	20240806	0.78	N	042420	500	46 억	242869	N	N	4	N	N
139	20250205	150426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	510	2	3.13	120656420	7235	125.35	16500	16820	16420	21200	11420	16310	16676.77	2.74	3688	16823	16566	16293	16036	15763	16695	16165	47	4890	500	11090	10	1	8856866	1490	20.49	0.39	12	0.08	821.00	43215.00	28850	20240202	-41.70	14000	20240806	20.14	18460	-8.88	20250106	15980	5.26	20250203	28350	-40.67	20240215	14000	20.14	20240806	0.78	N	042420	500	46 억	242869	N	N	24	N	N
140	20250205	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16790	480	2	2.94	79616870	4785	82.90	16500	16820	16420	21200	11420	16310	16638.84	2.74	1421	16823	16566	16293	16036	15763	16695	16165	47	4890	500	11090	10	1	8856866	1487	20.45	0.39	12	0.05	821.00	43215.00	28850	20240202	-41.80	14000	20240806	19.93	18460	-9.05	20250106	15980	5.07	20250203	28350	-40.78	20240215	14000	19.93	20240806	0.78	N	042420	500	46 억	242869	N	N	24	N	N
141	20250205	130426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16720	410	2	2.51	62906410	3786	65.59	16500	16750	16420	21200	11420	16310	16615.53	2.74	1601	16823	16566	16293	16036	15763	16695	16165	47	4890	500	11090	10	1	8856866	1481	20.37	0.39	12	0.04	821.00	43215.00	28850	20240202	-42.05	14000	20240806	19.43	18460	-9.43	20250106	15980	4.63	20250203	28350	-41.02	20240215	14000	19.43	20240806	0.78	N	042420	500	46 억	242869	N	N	24	N	N
142	20250205	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	380	2	2.33	57526580	3464	60.01	16500	16750	16420	21200	11420	16310	16606.98	2.74	1669	16823	16566	16293	16036	15763	16695	16165	47	4890	500	11090	10	1	8856866	1478	20.33	0.39	12	0.04	821.00	43215.00	28850	20240202	-42.15	14000	20240806	19.21	18460	-9.59	20250106	15980	4.44	20250203	28350	-41.13	20240215	14000	19.21	20240806	0.78	N	042420	500	46 억	242869	N	N	24	N	N
143	20250205	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16710	400	2	2.45	33867030	2037	35.29	16500	16750	16420	21200	11420	16310	16625.94	2.74	1274	16823	16566	16293	16036	15763	16695	16165	47	4890	500	11090	10	1	8856866	1480	20.35	0.39	12	0.02	821.00	43215.00	28850	20240202	-42.08	14000	20240806	19.36	18460	-9.48	20250106	15980	4.57	20250203	28350	-41.06	20240215	14000	19.36	20240806	0.78	N	042420	500	46 억	242869	N	N	24	N	N
144	20250205	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16710	400	2	2.45	18810380	1136	19.68	16500	16710	16420	21200	11420	16310	16558.43	2.74	816	16823	16566	16293	16036	15763	16695	16165	47	4890	500	11090	10	1	8856866	1480	20.35	0.39	12	0.01	821.00	43215.00	28850	20240202	-42.08	14000	20240806	19.36	18460	-9.48	20250106	15980	4.57	20250203	28350	-41.06	20240215	14000	19.36	20240806	0.78	N	042420	500	46 억	242869	N	N	24	N	N
145	20250205	090431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16500	190	2	1.16	2821500	171	2.96	16500	16500	16500	21200	11420	16310	16500.00	2.74	56	16823	16566	16293	16036	15763	16695	16165	47	4890	500	11090	10	1	8856866	1461	20.10	0.38	12	0.00	821.00	43215.00	28850	20240202	-42.81	14000	20240806	17.86	18460	-10.62	20250106	15980	3.25	20250203	28350	-41.80	20240215	14000	17.86	20240806	0.78	N	042420	500	46 억	242869	N	N	24	N	N
146	20250204	160421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16310	220	2	1.37	94349460	5760	44.68	16020	16550	16020	20900	11270	16090	16382.77	2.72	2381	16936	16512	16246	15822	15556	16380	15690	47	4810	500	10940	10	1	8856866	1445	19.87	0.38	12	0.07	821.00	43215.00	28850	20240202	-43.47	14000	20240806	16.50	18460	-11.65	20250106	15980	2.07	20250203	28350	-42.47	20240215	14000	16.50	20240806	0.77	N	042420	500	46 억	240488	N	N	24	N	N
147	20250204	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16360	270	2	1.68	86364080	5271	40.89	16020	16550	16020	20900	11270	16090	16384.76	2.72	2417	16936	16512	16246	15822	15556	16380	15690	47	4810	500	10940	10	1	8856866	1449	19.93	0.38	12	0.06	821.00	43215.00	28850	20240202	-43.29	14000	20240806	16.86	18460	-11.38	20250106	15980	2.38	20250203	28350	-42.29	20240215	14000	16.86	20240806	0.77	N	042420	500	46 억	240488	N	N	4	N	N
148	20250204	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16330	240	2	1.49	71796610	4380	33.98	16020	16550	16020	20900	11270	16090	16391.92	2.72	1936	16936	16512	16246	15822	15556	16380	15690	47	4810	500	10940	10	1	8856866	1446	19.89	0.38	12	0.05	821.00	43215.00	28850	20240202	-43.40	14000	20240806	16.64	18460	-11.54	20250106	15980	2.19	20250203	28350	-42.40	20240215	14000	16.64	20240806	0.77	N	042420	500	46 억	240488	N	N	4	N	N
149	20250204	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16500	410	2	2.55	55945760	3411	26.46	16020	16550	16020	20900	11270	16090	16401.57	2.72	1493	16936	16512	16246	15822	15556	16380	15690	47	4810	500	10940	10	1	8856866	1461	20.10	0.38	12	0.04	821.00	43215.00	28850	20240202	-42.81	14000	20240806	17.86	18460	-10.62	20250106	15980	3.25	20250203	28350	-41.80	20240215	14000	17.86	20240806	0.77	N	042420	500	46 억	240488	N	N	4	N	N
150	20250204	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16500	410	2	2.55	55318850	3373	26.17	16020	16550	16020	20900	11270	16090	16400.49	2.72	1495	16936	16512	16246	15822	15556	16380	15690	47	4810	500	10940	10	1	8856866	1461	20.10	0.38	12	0.04	821.00	43215.00	28850	20240202	-42.81	14000	20240806	17.86	18460	-10.62	20250106	15980	3.25	20250203	28350	-41.80	20240215	14000	17.86	20240806	0.77	N	042420	500	46 억	240488	N	N	4	N	N
151	20250204	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16420	330	2	2.05	40115030	2452	19.02	16020	16490	16020	20900	11270	16090	16360.13	2.72	1438	16936	16512	16246	15822	15556	16380	15690	47	4810	500	10940	10	1	8856866	1454	20.00	0.38	12	0.03	821.00	43215.00	28850	20240202	-43.08	14000	20240806	17.29	18460	-11.05	20250106	15980	2.75	20250203	28350	-42.08	20240215	14000	17.29	20240806	0.77	N	042420	500	46 억	240488	N	N	4	N	N
152	20250204	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16370	280	2	1.74	24134410	1478	11.47	16020	16490	16020	20900	11270	16090	16329.10	2.72	565	16936	16512	16246	15822	15556	16380	15690	47	4810	500	10940	10	1	8856866	1450	19.94	0.38	12	0.02	821.00	43215.00	28850	20240202	-43.26	14000	20240806	16.93	18460	-11.32	20250106	15980	2.44	20250203	28350	-42.26	20240215	14000	16.93	20240806	0.77	N	042420	500	46 억	240488	N	N	4	N	N
153	20250204	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	110	2	0.68	1532950	95	0.74	16020	16200	16020	20900	11270	16090	16136.32	2.72	11	16936	16512	16246	15822	15556	16380	15690	47	4810	500	10940	10	1	8856866	1435	19.73	0.37	12	0.00	821.00	43215.00	28850	20240202	-43.85	14000	20240806	15.71	18460	-12.24	20250106	15980	1.38	20250203	28350	-42.86	20240215	14000	15.71	20240806	0.77	N	042420	500	46 억	240488	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History