KissMeData/053980/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	-125	5	-3.57	317511265	93278	239.42	3485	3490	3370	4550	2450	3500	3403.93	2.01	-44035	3536	3517	3481	3462	3426	3527	3472	95	1050	500	2170	5	1	18982783	641	2.68	0.67	12	0.49	1257.00	5066.00	6200	20240312	-45.56	3030	20241209	11.39	4310	-21.69	20250114	3260	3.53	20250102	6200	-45.56	20240312	3030	11.39	20241209	3.65	N	053980	500	94 억	381655	N	N	N	N
3	20250228	150605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	-125	5	-3.57	307455410	90300	231.78	3485	3490	3370	4550	2450	3500	3404.82	2.01	-43030	3536	3517	3481	3462	3426	3527	3472	95	1050	500	2170	5	1	18982783	641	2.68	0.67	12	0.48	1257.00	5066.00	6200	20240312	-45.56	3030	20241209	11.39	4310	-21.69	20250114	3260	3.53	20250102	6200	-45.56	20240312	3030	11.39	20241209	3.65	N	053980	500	94 억	381655	N	N	N	N
4	20250228	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	-115	5	-3.29	265263465	77808	199.71	3485	3490	3370	4550	2450	3500	3409.21	2.01	-40981	3536	3517	3481	3462	3426	3527	3472	95	1050	500	2170	5	1	18982783	643	2.69	0.67	12	0.41	1257.00	5066.00	6200	20240312	-45.40	3030	20241209	11.72	4310	-21.46	20250114	3260	3.83	20250102	6200	-45.40	20240312	3030	11.72	20241209	3.65	N	053980	500	94 억	381655	N	N	N	N
5	20250228	130603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3395	-105	5	-3.00	231915270	67986	174.50	3485	3490	3370	4550	2450	3500	3411.22	2.01	-37315	3536	3517	3481	3462	3426	3527	3472	95	1050	500	2170	5	1	18982783	644	2.70	0.67	12	0.36	1257.00	5066.00	6200	20240312	-45.24	3030	20241209	12.05	4310	-21.23	20250114	3260	4.14	20250102	6200	-45.24	20240312	3030	12.05	20241209	3.65	N	053980	500	94 억	381655	N	N	N	N
6	20250228	120601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3405	-95	5	-2.71	184882500	54094	138.84	3485	3490	3385	4550	2450	3500	3417.80	2.01	-32250	3536	3517	3481	3462	3426	3527	3472	95	1050	500	2170	5	1	18982783	646	2.71	0.67	12	0.28	1257.00	5066.00	6200	20240312	-45.08	3030	20241209	12.38	4310	-21.00	20250114	3260	4.45	20250102	6200	-45.08	20240312	3030	12.38	20241209	3.65	N	053980	500	94 억	381655	N	N	N	N
7	20250228	110601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3425	-75	5	-2.14	126328950	36872	94.64	3485	3490	3400	4550	2450	3500	3426.15	2.01	-23747	3536	3517	3481	3462	3426	3527	3472	95	1050	500	2170	5	1	18982783	650	2.72	0.68	12	0.19	1257.00	5066.00	6200	20240312	-44.76	3030	20241209	13.04	4310	-20.53	20250114	3260	5.06	20250102	6200	-44.76	20240312	3030	13.04	20241209	3.65	N	053980	500	94 억	381655	N	N	N	N
8	20250228	100600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3435	-65	5	-1.86	81686285	23808	61.11	3485	3490	3400	4550	2450	3500	3431.04	2.01	-14715	3536	3517	3481	3462	3426	3527	3472	95	1050	500	2170	5	1	18982783	652	2.73	0.68	12	0.13	1257.00	5066.00	6200	20240312	-44.60	3030	20241209	13.37	4310	-20.30	20250114	3260	5.37	20250102	6200	-44.60	20240312	3030	13.37	20241209	3.65	N	053980	500	94 억	381655	N	N	N	N
9	20250228	090604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3465	-35	5	-1.00	5068755	1463	3.76	3485	3490	3455	4550	2450	3500	3464.63	2.01	5	3536	3517	3481	3462	3426	3527	3472	95	1050	500	2170	5	1	18982783	658	2.76	0.68	12	0.01	1257.00	5066.00	6200	20240312	-44.11	3030	20241209	14.36	4310	-19.61	20250114	3260	6.29	20250102	6200	-44.11	20240312	3030	14.36	20241209	3.65	N	053980	500	94 억	381655	N	N	N	N
10	20250227	160557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3500	50	2	1.45	134823930	38881	76.05	3450	3500	3445	4485	2415	3450	3467.52	1.99	3239	3543	3496	3463	3416	3383	3480	3400	95	1035	500	2130	5	1	18982783	664	2.78	0.69	12	0.20	1257.00	5066.00	6200	20240312	-43.55	3030	20241209	15.51	4310	-18.79	20250114	3260	7.36	20250102	6200	-43.55	20240312	3030	15.51	20241209	3.64	N	053980	500	94 억	378569	N	N	N	N
11	20250227	150556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	45	2	1.30	118187815	34117	66.73	3450	3500	3445	4485	2415	3450	3464.19	1.99	2699	3543	3496	3463	3416	3383	3480	3400	95	1035	500	2130	5	1	18982783	663	2.78	0.69	12	0.18	1257.00	5066.00	6200	20240312	-43.63	3030	20241209	15.35	4310	-18.91	20250114	3260	7.21	20250102	6200	-43.63	20240312	3030	15.35	20241209	3.64	N	053980	500	94 억	378569	N	N	N	N
12	20250227	140558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	30	2	0.87	96632015	27928	54.62	3450	3480	3445	4485	2415	3450	3460.04	1.99	824	3543	3496	3463	3416	3383	3480	3400	95	1035	500	2130	5	1	18982783	661	2.77	0.69	12	0.15	1257.00	5066.00	6200	20240312	-43.87	3030	20241209	14.85	4310	-19.26	20250114	3260	6.75	20250102	6200	-43.87	20240312	3030	14.85	20241209	3.64	N	053980	500	94 억	378569	N	N	N	N
13	20250227	130557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	20	2	0.58	75996580	21977	42.98	3450	3480	3445	4485	2415	3450	3458.01	1.99	-949	3543	3496	3463	3416	3383	3480	3400	95	1035	500	2130	5	1	18982783	659	2.76	0.68	12	0.12	1257.00	5066.00	6200	20240312	-44.03	3030	20241209	14.52	4310	-19.49	20250114	3260	6.44	20250102	6200	-44.03	20240312	3030	14.52	20241209	3.64	N	053980	500	94 억	378569	N	N	N	N
14	20250227	120555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	10	2	0.29	59093815	17099	33.44	3450	3480	3445	4485	2415	3450	3455.98	1.99	-804	3543	3496	3463	3416	3383	3480	3400	95	1035	500	2130	5	1	18982783	657	2.75	0.68	12	0.09	1257.00	5066.00	6200	20240312	-44.19	3030	20241209	14.19	4310	-19.72	20250114	3260	6.13	20250102	6200	-44.19	20240312	3030	14.19	20241209	3.64	N	053980	500	94 억	378569	N	N	N	N
15	20250227	110601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3455	5	2	0.14	57222600	16557	32.38	3450	3480	3445	4485	2415	3450	3456.10	1.99	-650	3543	3496	3463	3416	3383	3480	3400	95	1035	500	2130	5	1	18982783	656	2.75	0.68	12	0.09	1257.00	5066.00	6200	20240312	-44.27	3030	20241209	14.03	4310	-19.84	20250114	3260	5.98	20250102	6200	-44.27	20240312	3030	14.03	20241209	3.64	N	053980	500	94 억	378569	N	N	N	N
16	20250227	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3445	-5	5	-0.14	34760450	10057	19.67	3450	3480	3445	4485	2415	3450	3456.34	1.99	-1048	3543	3496	3463	3416	3383	3480	3400	95	1035	500	2130	5	1	18982783	654	2.74	0.68	12	0.05	1257.00	5066.00	6200	20240312	-44.44	3030	20241209	13.70	4310	-20.07	20250114	3260	5.67	20250102	6200	-44.44	20240312	3030	13.70	20241209	3.64	N	053980	500	94 억	378569	N	N	N	N
17	20250227	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	30	2	0.87	5318390	1541	3.01	3450	3480	3450	4485	2415	3450	3451.26	1.99	46	3543	3496	3463	3416	3383	3480	3400	95	1035	500	2130	5	1	18982783	661	2.77	0.69	12	0.01	1257.00	5066.00	6200	20240312	-43.87	3030	20241209	14.85	4310	-19.26	20250114	3260	6.75	20250102	6200	-43.87	20240312	3030	14.85	20241209	3.64	N	053980	500	94 억	378569	N	N	N	N
18	20250226	160556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	0	3	0.00	174612165	50474	55.31	3455	3510	3430	4485	2415	3450	3459.45	1.96	5706	3613	3531	3488	3406	3363	3510	3385	95	1035	500	2130	5	1	18982783	655	2.74	0.68	12	0.27	1257.00	5066.00	6200	20240312	-44.35	3030	20241209	13.86	4310	-19.95	20250114	3260	5.83	20250102	6200	-44.35	20240312	3030	13.86	20241209	3.57	N	053980	500	94 억	372839	N	N	N	N
19	20250226	150559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	10	2	0.29	154936655	44769	49.06	3455	3510	3430	4485	2415	3450	3460.80	1.96	5503	3613	3531	3488	3406	3363	3510	3385	95	1035	500	2130	5	1	18982783	657	2.75	0.68	12	0.24	1257.00	5066.00	6200	20240312	-44.19	3030	20241209	14.19	4310	-19.72	20250114	3260	6.13	20250102	6200	-44.19	20240312	3030	14.19	20241209	3.57	N	053980	500	94 억	372839	N	N	N	N
20	20250226	140558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	0	3	0.00	116011155	33508	36.72	3455	3510	3430	4485	2415	3450	3462.19	1.96	6561	3613	3531	3488	3406	3363	3510	3385	95	1035	500	2130	5	1	18982783	655	2.74	0.68	12	0.18	1257.00	5066.00	6200	20240312	-44.35	3030	20241209	13.86	4310	-19.95	20250114	3260	5.83	20250102	6200	-44.35	20240312	3030	13.86	20241209	3.57	N	053980	500	94 억	372839	N	N	N	N
21	20250226	130556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3455	5	2	0.14	110437170	31891	34.94	3455	3510	3430	4485	2415	3450	3462.96	1.96	6200	3613	3531	3488	3406	3363	3510	3385	95	1035	500	2130	5	1	18982783	656	2.75	0.68	12	0.17	1257.00	5066.00	6200	20240312	-44.27	3030	20241209	14.03	4310	-19.84	20250114	3260	5.98	20250102	6200	-44.27	20240312	3030	14.03	20241209	3.57	N	053980	500	94 억	372839	N	N	N	N
22	20250226	120558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	-10	5	-0.29	100265730	28939	31.71	3455	3510	3430	4485	2415	3450	3464.73	1.96	7510	3613	3531	3488	3406	3363	3510	3385	95	1035	500	2130	5	1	18982783	653	2.74	0.68	12	0.15	1257.00	5066.00	6200	20240312	-44.52	3030	20241209	13.53	4310	-20.19	20250114	3260	5.52	20250102	6200	-44.52	20240312	3030	13.53	20241209	3.57	N	053980	500	94 억	372839	N	N	N	N
23	20250226	110557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3485	35	2	1.01	78779585	22706	24.88	3455	3510	3430	4485	2415	3450	3469.55	1.96	5330	3613	3531	3488	3406	3363	3510	3385	95	1035	500	2130	5	1	18982783	662	2.77	0.69	12	0.12	1257.00	5066.00	6200	20240312	-43.79	3030	20241209	15.02	4310	-19.14	20250114	3260	6.90	20250102	6200	-43.79	20240312	3030	15.02	20241209	3.57	N	053980	500	94 억	372839	N	N	N	N
24	20250226	100556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3490	40	2	1.16	52587615	15177	16.63	3455	3490	3430	4485	2415	3450	3464.95	1.96	2951	3613	3531	3488	3406	3363	3510	3385	95	1035	500	2130	5	1	18982783	662	2.78	0.69	12	0.08	1257.00	5066.00	6200	20240312	-43.71	3030	20241209	15.18	4310	-19.03	20250114	3260	7.06	20250102	6200	-43.71	20240312	3030	15.18	20241209	3.57	N	053980	500	94 억	372839	N	N	N	N
25	20250226	090601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	10	2	0.29	4749180	1377	1.51	3455	3470	3430	4485	2415	3450	3448.93	1.96	-262	3613	3531	3488	3406	3363	3510	3385	95	1035	500	2130	5	1	18982783	657	2.75	0.68	12	0.01	1257.00	5066.00	6200	20240312	-44.19	3030	20241209	14.19	4310	-19.72	20250114	3260	6.13	20250102	6200	-44.19	20240312	3030	14.19	20241209	3.57	N	053980	500	94 억	372839	N	N	N	N
26	20250225	160553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	-130	5	-3.63	304393235	87233	76.47	3510	3570	3445	4650	2510	3580	3489.47	2.04	-14703	3676	3627	3586	3537	3496	3607	3517	95	1070	500	2210	5	1	18982783	655	2.74	0.68	12	0.46	1257.00	5066.00	6200	20240312	-44.35	3030	20241209	13.86	4310	-19.95	20250114	3260	5.83	20250102	6200	-44.35	20240312	3030	13.86	20241209	3.48	N	053980	500	94 억	387542	N	N	N	N
27	20250225	150555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	-105	5	-2.93	263719745	75443	66.13	3510	3570	3450	4650	2510	3580	3495.62	2.04	-11183	3676	3627	3586	3537	3496	3607	3517	95	1070	500	2210	5	1	18982783	660	2.76	0.69	12	0.40	1257.00	5066.00	6200	20240312	-43.95	3030	20241209	14.69	4310	-19.37	20250114	3260	6.60	20250102	6200	-43.95	20240312	3030	14.69	20241209	3.48	N	053980	500	94 억	387542	N	N	N	N
28	20250225	140554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	-100	5	-2.79	180225655	51376	45.04	3510	3570	3480	4650	2510	3580	3507.97	2.04	-5969	3676	3627	3586	3537	3496	3607	3517	95	1070	500	2210	5	1	18982783	661	2.77	0.69	12	0.27	1257.00	5066.00	6200	20240312	-43.87	3030	20241209	14.85	4310	-19.26	20250114	3260	6.75	20250102	6200	-43.87	20240312	3030	14.85	20241209	3.48	N	053980	500	94 억	387542	N	N	N	N
29	20250225	130555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3510	-70	5	-1.96	89435300	25374	22.24	3510	3570	3505	4650	2510	3580	3524.68	2.04	3194	3676	3627	3586	3537	3496	3607	3517	95	1070	500	2210	5	1	18982783	666	2.79	0.69	12	0.13	1257.00	5066.00	6200	20240312	-43.39	3030	20241209	15.84	4310	-18.56	20250114	3260	7.67	20250102	6200	-43.39	20240312	3030	15.84	20241209	3.48	N	053980	500	94 억	387542	N	N	N	N
30	20250225	120551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	-40	5	-1.12	66380585	18811	16.49	3510	3570	3510	4650	2510	3580	3528.82	2.04	1785	3676	3627	3586	3537	3496	3607	3517	95	1070	500	2210	5	1	18982783	672	2.82	0.70	12	0.10	1257.00	5066.00	6200	20240312	-42.90	3030	20241209	16.83	4310	-17.87	20250114	3260	8.59	20250102	6200	-42.90	20240312	3030	16.83	20241209	3.48	N	053980	500	94 억	387542	N	N	N	N
31	20250225	110553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	-25	5	-0.70	54250765	15372	13.48	3510	3570	3510	4650	2510	3580	3529.19	2.04	2434	3676	3627	3586	3537	3496	3607	3517	95	1070	500	2210	5	1	18982783	675	2.83	0.70	12	0.08	1257.00	5066.00	6200	20240312	-42.66	3030	20241209	17.33	4310	-17.52	20250114	3260	9.05	20250102	6200	-42.66	20240312	3030	17.33	20241209	3.48	N	053980	500	94 억	387542	N	N	N	N
32	20250225	100552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	-25	5	-0.70	32155670	9132	8.01	3510	3570	3510	4650	2510	3580	3521.21	2.04	1222	3676	3627	3586	3537	3496	3607	3517	95	1070	500	2210	5	1	18982783	675	2.83	0.70	12	0.05	1257.00	5066.00	6200	20240312	-42.66	3030	20241209	17.33	4310	-17.52	20250114	3260	9.05	20250102	6200	-42.66	20240312	3030	17.33	20241209	3.48	N	053980	500	94 억	387542	N	N	N	N
33	20250225	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-50	5	-1.40	20335585	5792	5.08	3510	3530	3510	4650	2510	3580	3510.98	2.04	2695	3676	3627	3586	3537	3496	3607	3517	95	1070	500	2210	5	1	18982783	670	2.81	0.70	12	0.03	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.48	N	053980	500	94 억	387542	N	N	N	N
34	20250224	160550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	45	2	1.27	407222505	113427	118.54	3600	3635	3545	4595	2475	3535	3591.09	2.11	-12107	3638	3586	3533	3481	3428	3560	3455	95	1060	500	2190	5	1	18982783	680	2.85	0.71	12	0.60	1257.00	5066.00	6200	20240312	-42.26	3030	20241209	18.15	4310	-16.94	20250114	3260	9.82	20250102	6200	-42.26	20240312	3030	18.15	20241209	3.47	N	053980	500	94 억	399649	N	N	N	N
35	20250224	150549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	30	2	0.85	396203370	110332	115.31	3600	3635	3545	4595	2475	3535	3591.96	2.11	-11666	3638	3586	3533	3481	3428	3560	3455	95	1060	500	2190	5	1	18982783	677	2.84	0.70	12	0.58	1257.00	5066.00	6200	20240312	-42.50	3030	20241209	17.66	4310	-17.29	20250114	3260	9.36	20250102	6200	-42.50	20240312	3030	17.66	20241209	3.47	N	053980	500	94 억	399649	N	N	N	N
36	20250224	140548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	30	2	0.85	379758730	105710	110.47	3600	3635	3545	4595	2475	3535	3593.47	2.11	-12560	3638	3586	3533	3481	3428	3560	3455	95	1060	500	2190	5	1	18982783	677	2.84	0.70	12	0.56	1257.00	5066.00	6200	20240312	-42.50	3030	20241209	17.66	4310	-17.29	20250114	3260	9.36	20250102	6200	-42.50	20240312	3030	17.66	20241209	3.47	N	053980	500	94 억	399649	N	N	N	N
37	20250224	130550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	50	2	1.41	362831455	100961	105.51	3600	3635	3545	4595	2475	3535	3594.86	2.11	-12179	3638	3586	3533	3481	3428	3560	3455	95	1060	500	2190	5	1	18982783	681	2.85	0.71	12	0.53	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	4310	-16.82	20250114	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.47	N	053980	500	94 억	399649	N	N	N	N
38	20250224	120547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	45	2	1.27	340505025	94714	98.98	3600	3635	3545	4595	2475	3535	3596.27	2.11	-13167	3638	3586	3533	3481	3428	3560	3455	95	1060	500	2190	5	1	18982783	680	2.85	0.71	12	0.50	1257.00	5066.00	6200	20240312	-42.26	3030	20241209	18.15	4310	-16.94	20250114	3260	9.82	20250102	6200	-42.26	20240312	3030	18.15	20241209	3.47	N	053980	500	94 억	399649	N	N	N	N
39	20250224	110546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	45	2	1.27	326185495	90717	94.81	3600	3635	3545	4595	2475	3535	3596.89	2.11	-12815	3638	3586	3533	3481	3428	3560	3455	95	1060	500	2190	5	1	18982783	680	2.85	0.71	12	0.48	1257.00	5066.00	6200	20240312	-42.26	3030	20241209	18.15	4310	-16.94	20250114	3260	9.82	20250102	6200	-42.26	20240312	3030	18.15	20241209	3.47	N	053980	500	94 억	399649	N	N	N	N
40	20250224	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	55	2	1.56	313133705	87064	90.99	3600	3635	3545	4595	2475	3535	3597.91	2.11	-12101	3638	3586	3533	3481	3428	3560	3455	95	1060	500	2190	5	1	18982783	681	2.86	0.71	12	0.46	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	4310	-16.71	20250114	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.47	N	053980	500	94 억	399649	N	N	N	N
41	20250224	090551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	70	2	1.98	128827065	35820	37.43	3600	3625	3580	4595	2475	3535	3599.82	2.11	-2727	3638	3586	3533	3481	3428	3560	3455	95	1060	500	2190	5	1	18982783	684	2.87	0.71	12	0.19	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	4310	-16.36	20250114	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.47	N	053980	500	94 억	399649	N	N	N	N
42	20250221	160545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-30	5	-0.84	336011480	95679	314.89	3550	3585	3480	4630	2500	3565	3511.86	2.01	17227	3625	3595	3570	3540	3515	3582	3527	95	1065	500	2210	5	1	18982783	671	2.81	0.70	12	0.50	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.39	N	053980	500	94 억	382442	N	N	N	N
43	20250221	150548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-35	5	-0.98	328122335	93446	307.54	3550	3585	3480	4630	2500	3565	3511.36	2.01	18103	3625	3595	3570	3540	3515	3582	3527	95	1065	500	2210	5	1	18982783	670	2.81	0.70	12	0.49	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.39	N	053980	500	94 억	382442	N	N	N	N
44	20250221	140547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	-50	5	-1.40	286988180	81710	268.92	3550	3585	3480	4630	2500	3565	3512.28	2.01	10130	3625	3595	3570	3540	3515	3582	3527	95	1065	500	2210	5	1	18982783	667	2.80	0.69	12	0.43	1257.00	5066.00	6200	20240312	-43.31	3030	20241209	16.01	4310	-18.45	20250114	3260	7.82	20250102	6200	-43.31	20240312	3030	16.01	20241209	3.39	N	053980	500	94 억	382442	N	N	N	N
45	20250221	130547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-30	5	-0.84	225371900	64146	211.11	3550	3585	3480	4630	2500	3565	3513.42	2.01	8994	3625	3595	3570	3540	3515	3582	3527	95	1065	500	2210	5	1	18982783	671	2.81	0.70	12	0.34	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.39	N	053980	500	94 억	382442	N	N	N	N
46	20250221	120547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-30	5	-0.84	217329450	61856	203.57	3550	3585	3480	4630	2500	3565	3513.47	2.01	8518	3625	3595	3570	3540	3515	3582	3527	95	1065	500	2210	5	1	18982783	671	2.81	0.70	12	0.33	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.39	N	053980	500	94 억	382442	N	N	N	N
47	20250221	110544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-45	5	-1.26	203222690	57859	190.42	3550	3585	3480	4630	2500	3565	3512.38	2.01	9267	3625	3595	3570	3540	3515	3582	3527	95	1065	500	2210	5	1	18982783	668	2.80	0.69	12	0.30	1257.00	5066.00	6200	20240312	-43.23	3030	20241209	16.17	4310	-18.33	20250114	3260	7.98	20250102	6200	-43.23	20240312	3030	16.17	20241209	3.39	N	053980	500	94 억	382442	N	N	N	N
48	20250221	100545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-45	5	-1.26	144713870	41141	135.40	3550	3585	3485	4630	2500	3565	3517.51	2.01	6459	3625	3595	3570	3540	3515	3582	3527	95	1065	500	2210	5	1	18982783	668	2.80	0.69	12	0.22	1257.00	5066.00	6200	20240312	-43.23	3030	20241209	16.17	4310	-18.33	20250114	3260	7.98	20250102	6200	-43.23	20240312	3030	16.17	20241209	3.39	N	053980	500	94 억	382442	N	N	N	N
49	20250221	090547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	0	3	0.00	8298230	2332	7.67	3550	3565	3550	4630	2500	3565	3558.42	2.01	0	3625	3595	3570	3540	3515	3582	3527	95	1065	500	2210	5	1	18982783	677	2.84	0.70	12	0.01	1257.00	5066.00	6200	20240312	-42.50	3030	20241209	17.66	4310	-17.29	20250114	3260	9.36	20250102	6200	-42.50	20240312	3030	17.66	20241209	3.39	N	053980	500	94 억	382442	N	N	N	N
50	20250220	160543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	-30	5	-0.83	108236160	30327	34.63	3595	3600	3545	4670	2520	3595	3568.97	2.06	-9029	3658	3626	3563	3531	3468	3642	3547	95	1075	500	2220	5	1	18982783	677	2.84	0.70	12	0.16	1257.00	5066.00	6200	20240312	-42.50	3030	20241209	17.66	4310	-17.29	20250114	3260	9.36	20250102	6200	-42.50	20240312	3030	17.66	20241209	3.46	N	053980	500	94 억	391471	N	N	N	N
51	20250220	150544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-25	5	-0.70	103851165	29096	33.22	3595	3600	3545	4670	2520	3595	3569.26	2.06	-7995	3658	3626	3563	3531	3468	3642	3547	95	1075	500	2220	5	1	18982783	678	2.84	0.70	12	0.15	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	4310	-17.17	20250114	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.46	N	053980	500	94 억	391471	N	N	N	N
52	20250220	140545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-25	5	-0.70	74273460	20783	23.73	3595	3600	3550	4670	2520	3595	3573.76	2.06	-7840	3658	3626	3563	3531	3468	3642	3547	95	1075	500	2220	5	1	18982783	678	2.84	0.70	12	0.11	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	4310	-17.17	20250114	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.46	N	053980	500	94 억	391471	N	N	N	N
53	20250220	130543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	0	3	0.00	48015640	13441	15.35	3595	3600	3550	4670	2520	3595	3572.33	2.06	-2262	3658	3626	3563	3531	3468	3642	3547	95	1075	500	2220	5	1	18982783	682	2.86	0.71	12	0.07	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.46	N	053980	500	94 억	391471	N	N	N	N
54	20250220	120543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-20	5	-0.56	39808085	11146	12.73	3595	3600	3550	4670	2520	3595	3571.51	2.06	-2389	3658	3626	3563	3531	3468	3642	3547	95	1075	500	2220	5	1	18982783	679	2.84	0.71	12	0.06	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	4310	-17.05	20250114	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.46	N	053980	500	94 억	391471	N	N	N	N
55	20250220	110543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-10	5	-0.28	34381750	9623	10.99	3595	3600	3550	4670	2520	3595	3572.87	2.06	-2492	3658	3626	3563	3531	3468	3642	3547	95	1075	500	2220	5	1	18982783	681	2.85	0.71	12	0.05	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	4310	-16.82	20250114	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.46	N	053980	500	94 억	391471	N	N	N	N
56	20250220	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	0	3	0.00	30414540	8512	9.72	3595	3600	3550	4670	2520	3595	3573.14	2.06	-2492	3658	3626	3563	3531	3468	3642	3547	95	1075	500	2220	5	1	18982783	682	2.86	0.71	12	0.04	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.46	N	053980	500	94 억	391471	N	N	N	N
57	20250220	090546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	-15	5	-0.42	8834790	2458	2.81	3595	3600	3580	4670	2520	3595	3594.30	2.06	-2118	3658	3626	3563	3531	3468	3642	3547	95	1075	500	2220	5	1	18982783	680	2.85	0.71	12	0.01	1257.00	5066.00	6200	20240312	-42.26	3030	20241209	18.15	4310	-16.94	20250114	3260	9.82	20250102	6200	-42.26	20240312	3030	18.15	20241209	3.46	N	053980	500	94 억	391471	N	N	N	N
58	20250219	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	60	2	1.70	309684650	87075	216.55	3500	3595	3500	4595	2475	3535	3555.34	1.93	24717	3581	3557	3526	3502	3471	3570	3515	95	1060	500	2190	5	1	18982783	682	2.86	0.71	12	0.46	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.46	N	053980	500	94 억	366754	N	N	N	N
59	20250219	150543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	25	2	0.71	274083500	77147	191.86	3500	3595	3500	4595	2475	3535	3552.74	1.93	21886	3581	3557	3526	3502	3471	3570	3515	95	1060	500	2190	5	1	18982783	676	2.83	0.70	12	0.41	1257.00	5066.00	6200	20240312	-42.58	3030	20241209	17.49	4310	-17.40	20250114	3260	9.20	20250102	6200	-42.58	20240312	3030	17.49	20241209	3.46	N	053980	500	94 억	366754	N	N	N	N
60	20250219	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	50	2	1.41	219208265	61781	153.64	3500	3595	3500	4595	2475	3535	3548.15	1.93	17104	3581	3557	3526	3502	3471	3570	3515	95	1060	500	2190	5	1	18982783	681	2.85	0.71	12	0.33	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	4310	-16.82	20250114	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.46	N	053980	500	94 억	366754	N	N	N	N
61	20250219	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	35	2	0.99	156199550	44129	109.74	3500	3575	3500	4595	2475	3535	3539.61	1.93	12136	3581	3557	3526	3502	3471	3570	3515	95	1060	500	2190	5	1	18982783	678	2.84	0.70	12	0.23	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	4310	-17.17	20250114	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.46	N	053980	500	94 억	366754	N	N	N	N
62	20250219	120541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	5	2	0.14	127208985	35973	89.46	3500	3575	3500	4595	2475	3535	3536.24	1.93	10004	3581	3557	3526	3502	3471	3570	3515	95	1060	500	2190	5	1	18982783	672	2.82	0.70	12	0.19	1257.00	5066.00	6200	20240312	-42.90	3030	20241209	16.83	4310	-17.87	20250114	3260	8.59	20250102	6200	-42.90	20240312	3030	16.83	20241209	3.46	N	053980	500	94 억	366754	N	N	N	N
63	20250219	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-5	5	-0.14	83895390	23733	59.02	3500	3575	3500	4595	2475	3535	3534.97	1.93	5668	3581	3557	3526	3502	3471	3570	3515	95	1060	500	2190	5	1	18982783	670	2.81	0.70	12	0.13	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.46	N	053980	500	94 억	366754	N	N	N	N
64	20250219	100541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-5	5	-0.14	64153965	18152	45.14	3500	3575	3500	4595	2475	3535	3534.26	1.93	4920	3581	3557	3526	3502	3471	3570	3515	95	1060	500	2190	5	1	18982783	670	2.81	0.70	12	0.10	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.46	N	053980	500	94 억	366754	N	N	N	N
65	20250219	090542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	-20	5	-0.57	6957705	1982	4.93	3500	3515	3500	4595	2475	3535	3510.43	1.93	-421	3581	3557	3526	3502	3471	3570	3515	95	1060	500	2190	5	1	18982783	667	2.80	0.69	12	0.01	1257.00	5066.00	6200	20240312	-43.31	3030	20241209	16.01	4310	-18.45	20250114	3260	7.82	20250102	6200	-43.31	20240312	3030	16.01	20241209	3.46	N	053980	500	94 억	366754	N	N	N	N
66	20250218	160540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	0	3	0.00	125248690	35622	231.19	3500	3550	3495	4595	2475	3535	3516.05	1.89	8862	3611	3572	3536	3497	3461	3592	3517	95	1060	500	2190	5	1	18982783	671	2.81	0.70	12	0.19	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.46	N	053980	500	94 억	357892	N	N	N	N
67	20250218	150540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	10	2	0.28	119825380	34089	221.24	3500	3550	3495	4595	2475	3535	3515.07	1.89	7863	3611	3572	3536	3497	3461	3592	3517	95	1060	500	2190	5	1	18982783	673	2.82	0.70	12	0.18	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	4310	-17.75	20250114	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.46	N	053980	500	94 억	357892	N	N	N	N
68	20250218	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-5	5	-0.14	87099375	24787	160.87	3500	3550	3495	4595	2475	3535	3513.91	1.89	8740	3611	3572	3536	3497	3461	3592	3517	95	1060	500	2190	5	1	18982783	670	2.81	0.70	12	0.13	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.46	N	053980	500	94 억	357892	N	N	N	N
69	20250218	130539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	10	2	0.28	84112115	23942	155.39	3500	3550	3495	4595	2475	3535	3513.16	1.89	8788	3611	3572	3536	3497	3461	3592	3517	95	1060	500	2190	5	1	18982783	673	2.82	0.70	12	0.13	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	4310	-17.75	20250114	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.46	N	053980	500	94 억	357892	N	N	N	N
70	20250218	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-5	5	-0.14	74991980	21360	138.63	3500	3550	3495	4595	2475	3535	3510.86	1.89	6519	3611	3572	3536	3497	3461	3592	3517	95	1060	500	2190	5	1	18982783	670	2.81	0.70	12	0.11	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.46	N	053980	500	94 억	357892	N	N	N	N
71	20250218	110539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	-10	5	-0.28	60370075	17203	111.65	3500	3550	3495	4595	2475	3535	3509.28	1.89	5123	3611	3572	3536	3497	3461	3592	3517	95	1060	500	2190	5	1	18982783	669	2.80	0.70	12	0.09	1257.00	5066.00	6200	20240312	-43.15	3030	20241209	16.34	4310	-18.21	20250114	3260	8.13	20250102	6200	-43.15	20240312	3030	16.34	20241209	3.46	N	053980	500	94 억	357892	N	N	N	N
72	20250218	100539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-5	5	-0.14	48848680	13931	90.41	3500	3550	3495	4595	2475	3535	3506.47	1.89	3689	3611	3572	3536	3497	3461	3592	3517	95	1060	500	2190	5	1	18982783	670	2.81	0.70	12	0.07	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.46	N	053980	500	94 억	357892	N	N	N	N
73	20250218	090540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-15	5	-0.42	13704475	3913	25.40	3500	3550	3500	4595	2475	3535	3502.29	1.89	-640	3611	3572	3536	3497	3461	3592	3517	95	1060	500	2190	5	1	18982783	668	2.80	0.69	12	0.02	1257.00	5066.00	6200	20240312	-43.23	3030	20241209	16.17	4310	-18.33	20250114	3260	7.98	20250102	6200	-43.23	20240312	3030	16.17	20241209	3.46	N	053980	500	94 억	357892	N	N	N	N
74	20250217	160539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	15	2	0.43	54285475	15408	53.36	3520	3575	3500	4575	2465	3520	3522.87	1.88	1952	3580	3550	3535	3505	3490	3542	3497	95	1055	500	2180	5	1	18982783	671	2.81	0.70	12	0.08	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.47	N	053980	500	94 억	355940	N	N	N	N
75	20250217	150538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	5	2	0.14	46477935	13196	45.70	3520	3575	3500	4575	2465	3520	3522.12	1.88	1336	3580	3550	3535	3505	3490	3542	3497	95	1055	500	2180	5	1	18982783	669	2.80	0.70	12	0.07	1257.00	5066.00	6200	20240312	-43.15	3030	20241209	16.34	4310	-18.21	20250114	3260	8.13	20250102	6200	-43.15	20240312	3030	16.34	20241209	3.47	N	053980	500	94 억	355940	N	N	N	N
76	20250217	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	10	2	0.28	23517010	6660	23.06	3520	3575	3520	4575	2465	3520	3531.08	1.88	877	3580	3550	3535	3505	3490	3542	3497	95	1055	500	2180	5	1	18982783	670	2.81	0.70	12	0.04	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.47	N	053980	500	94 억	355940	N	N	N	N
77	20250217	130539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	10	2	0.28	18900170	5352	18.53	3520	3575	3520	4575	2465	3520	3531.42	1.88	877	3580	3550	3535	3505	3490	3542	3497	95	1055	500	2180	5	1	18982783	670	2.81	0.70	12	0.03	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.47	N	053980	500	94 억	355940	N	N	N	N
78	20250217	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	15	2	0.43	15564770	4405	15.25	3520	3575	3520	4575	2465	3520	3533.43	1.88	877	3580	3550	3535	3505	3490	3542	3497	95	1055	500	2180	5	1	18982783	671	2.81	0.70	12	0.02	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.47	N	053980	500	94 억	355940	N	N	N	N
79	20250217	110539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	5	2	0.14	11525970	3259	11.29	3520	3575	3520	4575	2465	3520	3536.66	1.88	463	3580	3550	3535	3505	3490	3542	3497	95	1055	500	2180	5	1	18982783	669	2.80	0.70	12	0.02	1257.00	5066.00	6200	20240312	-43.15	3030	20241209	16.34	4310	-18.21	20250114	3260	8.13	20250102	6200	-43.15	20240312	3030	16.34	20241209	3.47	N	053980	500	94 억	355940	N	N	N	N
80	20250217	100536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	25	2	0.71	5141445	1451	5.02	3520	3575	3520	4575	2465	3520	3543.38	1.88	-471	3580	3550	3535	3505	3490	3542	3497	95	1055	500	2180	5	1	18982783	673	2.82	0.70	12	0.01	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	4310	-17.75	20250114	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.47	N	053980	500	94 억	355940	N	N	N	N
81	20250217	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	55	2	1.56	575095	162	0.56	3520	3575	3520	4575	2465	3520	3549.97	1.88	-61	3580	3550	3535	3505	3490	3542	3497	95	1055	500	2180	5	1	18982783	679	2.84	0.71	12	0.00	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	4310	-17.05	20250114	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.47	N	053980	500	94 억	355940	N	N	N	N
82	20250214	160536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-25	5	-0.71	102023645	28864	75.01	3545	3565	3520	4605	2485	3545	3534.61	1.88	-520	3585	3565	3545	3525	3505	3565	3525	95	1060	500	2190	5	1	18982783	668	2.80	0.69	12	0.15	1257.00	5066.00	6200	20240312	-43.23	3030	20241209	16.17	4310	-18.33	20250114	3260	7.98	20250102	6200	-43.23	20240312	3030	16.17	20241209	3.43	N	053980	500	94 억	356460	N	N	N	N
83	20250214	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-10	5	-0.28	95649505	27054	70.31	3545	3565	3520	4605	2485	3545	3535.45	1.88	-222	3585	3565	3545	3525	3505	3565	3525	95	1060	500	2190	5	1	18982783	671	2.81	0.70	12	0.14	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.43	N	053980	500	94 억	356460	N	N	N	N
84	20250214	140535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	5	2	0.14	58315545	16472	42.81	3545	3565	3520	4605	2485	3545	3540.24	1.88	-187	3585	3565	3545	3525	3505	3565	3525	95	1060	500	2190	5	1	18982783	674	2.82	0.70	12	0.09	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	4310	-17.63	20250114	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.43	N	053980	500	94 억	356460	N	N	N	N
85	20250214	130537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	5	2	0.14	43741225	12364	32.13	3545	3565	3520	4605	2485	3545	3537.71	1.88	-504	3585	3565	3545	3525	3505	3565	3525	95	1060	500	2190	5	1	18982783	674	2.82	0.70	12	0.07	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	4310	-17.63	20250114	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.43	N	053980	500	94 억	356460	N	N	N	N
86	20250214	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	0	3	0.00	40652735	11493	29.87	3545	3565	3520	4605	2485	3545	3537.08	1.88	-592	3585	3565	3545	3525	3505	3565	3525	95	1060	500	2190	5	1	18982783	673	2.82	0.70	12	0.06	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	4310	-17.75	20250114	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.43	N	053980	500	94 억	356460	N	N	N	N
87	20250214	110533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	-5	5	-0.14	34235960	9673	25.14	3545	3565	3520	4605	2485	3545	3539.25	1.88	-542	3585	3565	3545	3525	3505	3565	3525	95	1060	500	2190	5	1	18982783	672	2.82	0.70	12	0.05	1257.00	5066.00	6200	20240312	-42.90	3030	20241209	16.83	4310	-17.87	20250114	3260	8.59	20250102	6200	-42.90	20240312	3030	16.83	20241209	3.43	N	053980	500	94 억	356460	N	N	N	N
88	20250214	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	0	3	0.00	33411695	9440	24.53	3545	3565	3520	4605	2485	3545	3539.29	1.88	-602	3585	3565	3545	3525	3505	3565	3525	95	1060	500	2190	5	1	18982783	673	2.82	0.70	12	0.05	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	4310	-17.75	20250114	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.43	N	053980	500	94 억	356460	N	N	N	N
89	20250214	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	20	2	0.56	3757840	1060	2.75	3545	3565	3545	4605	2485	3545	3545.15	1.88	72	3585	3565	3545	3525	3505	3565	3525	95	1060	500	2190	5	1	18982783	677	2.84	0.70	12	0.01	1257.00	5066.00	6200	20240312	-42.50	3030	20241209	17.66	4310	-17.29	20250114	3260	9.36	20250102	6200	-42.50	20240312	3030	17.66	20241209	3.43	N	053980	500	94 억	356460	N	N	N	N
90	20250213	160531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	-30	5	-0.84	134579840	38002	90.72	3545	3565	3525	4645	2505	3575	3541.39	1.91	-7037	3678	3626	3578	3526	3478	3602	3502	95	1070	500	2210	5	1	18982783	673	2.82	0.70	12	0.20	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	4310	-17.75	20250114	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.45	N	053980	500	94 억	363497	N	N	N	N
91	20250213	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-25	5	-0.70	124893660	35279	84.22	3545	3565	3525	4645	2505	3575	3540.17	1.91	-6823	3678	3626	3578	3526	3478	3602	3502	95	1070	500	2210	5	1	18982783	674	2.82	0.70	12	0.19	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	4310	-17.63	20250114	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.45	N	053980	500	94 억	363497	N	N	N	N
92	20250213	140530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	-50	5	-1.40	103711185	29292	69.93	3545	3565	3525	4645	2505	3575	3540.60	1.91	-6464	3678	3626	3578	3526	3478	3602	3502	95	1070	500	2210	5	1	18982783	669	2.80	0.70	12	0.15	1257.00	5066.00	6200	20240312	-43.15	3030	20241209	16.34	4310	-18.21	20250114	3260	8.13	20250102	6200	-43.15	20240312	3030	16.34	20241209	3.45	N	053980	500	94 억	363497	N	N	N	N
93	20250213	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	-35	5	-0.98	73557950	20758	49.55	3545	3565	3530	4645	2505	3575	3543.60	1.91	-3343	3678	3626	3578	3526	3478	3602	3502	95	1070	500	2210	5	1	18982783	672	2.82	0.70	12	0.11	1257.00	5066.00	6200	20240312	-42.90	3030	20241209	16.83	4310	-17.87	20250114	3260	8.59	20250102	6200	-42.90	20240312	3030	16.83	20241209	3.45	N	053980	500	94 억	363497	N	N	N	N
94	20250213	120531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-25	5	-0.70	61230835	17275	41.24	3545	3565	3530	4645	2505	3575	3544.48	1.91	-3506	3678	3626	3578	3526	3478	3602	3502	95	1070	500	2210	5	1	18982783	674	2.82	0.70	12	0.09	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	4310	-17.63	20250114	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.45	N	053980	500	94 억	363497	N	N	N	N
95	20250213	110527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	-30	5	-0.84	40882885	11542	27.55	3545	3565	3530	4645	2505	3575	3542.10	1.91	-1166	3678	3626	3578	3526	3478	3602	3502	95	1070	500	2210	5	1	18982783	673	2.82	0.70	12	0.06	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	4310	-17.75	20250114	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.45	N	053980	500	94 억	363497	N	N	N	N
96	20250213	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-25	5	-0.70	9065090	2556	6.10	3545	3565	3540	4645	2505	3575	3546.59	1.91	-718	3678	3626	3578	3526	3478	3602	3502	95	1070	500	2210	5	1	18982783	674	2.82	0.70	12	0.01	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	4310	-17.63	20250114	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.45	N	053980	500	94 억	363497	N	N	N	N
97	20250213	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-25	5	-0.70	1308110	369	0.88	3545	3550	3540	4645	2505	3575	3545.01	1.91	-67	3678	3626	3578	3526	3478	3602	3502	95	1070	500	2210	5	1	18982783	674	2.82	0.70	12	0.00	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	4310	-17.63	20250114	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.45	N	053980	500	94 억	363497	N	N	N	N
98	20250212	160527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-20	5	-0.56	146342200	41156	211.90	3630	3630	3530	4670	2520	3595	3555.79	2.00	-17928	3661	3627	3601	3567	3541	3615	3555	95	1075	500	2220	5	1	18982783	679	2.84	0.71	12	0.22	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	4310	-17.05	20250114	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.46	N	053980	500	94 억	380582	N	N	N	N
99	20250212	150527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-65	5	-1.81	136798015	38484	198.15	3630	3630	3530	4670	2520	3595	3554.67	2.00	-16807	3661	3627	3601	3567	3541	3615	3555	95	1075	500	2220	5	1	18982783	670	2.81	0.70	12	0.20	1257.00	5066.00	6200	20240312	-43.06	3030	20241209	16.50	4310	-18.10	20250114	3260	8.28	20250102	6200	-43.06	20240312	3030	16.50	20241209	3.46	N	053980	500	94 억	380582	N	N	N	N
100	20250212	140527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-45	5	-1.25	93111175	26134	134.56	3630	3630	3540	4670	2520	3595	3562.84	2.00	-13964	3661	3627	3601	3567	3541	3615	3555	95	1075	500	2220	5	1	18982783	674	2.82	0.70	12	0.14	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	4310	-17.63	20250114	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.46	N	053980	500	94 억	380582	N	N	N	N
101	20250212	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-45	5	-1.25	84299325	23646	121.75	3630	3630	3545	4670	2520	3595	3565.06	2.00	-13831	3661	3627	3601	3567	3541	3615	3555	95	1075	500	2220	5	1	18982783	674	2.82	0.70	12	0.12	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	4310	-17.63	20250114	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.46	N	053980	500	94 억	380582	N	N	N	N
102	20250212	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-20	5	-0.56	46867995	13114	67.52	3630	3630	3565	4670	2520	3595	3573.89	2.00	-9170	3661	3627	3601	3567	3541	3615	3555	95	1075	500	2220	5	1	18982783	679	2.84	0.71	12	0.07	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	4310	-17.05	20250114	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.46	N	053980	500	94 억	380582	N	N	N	N
103	20250212	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-10	5	-0.28	36343700	10166	52.34	3630	3630	3565	4670	2520	3595	3575.02	2.00	-7389	3661	3627	3601	3567	3541	3615	3555	95	1075	500	2220	5	1	18982783	681	2.85	0.71	12	0.05	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	4310	-16.82	20250114	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.46	N	053980	500	94 억	380582	N	N	N	N
104	20250212	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-10	5	-0.28	27890790	7796	40.14	3630	3630	3565	4670	2520	3595	3577.58	2.00	-5353	3661	3627	3601	3567	3541	3615	3555	95	1075	500	2220	5	1	18982783	681	2.85	0.71	12	0.04	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	4310	-16.82	20250114	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.46	N	053980	500	94 억	380582	N	N	N	N
105	20250212	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	20	2	0.56	1389130	383	1.97	3630	3630	3610	4670	2520	3595	3626.97	2.00	-116	3661	3627	3601	3567	3541	3615	3555	95	1075	500	2220	5	1	18982783	686	2.88	0.71	12	0.00	1257.00	5066.00	6200	20240312	-41.69	3030	20241209	19.31	4310	-16.13	20250114	3260	10.89	20250102	6200	-41.69	20240312	3030	19.31	20241209	3.46	N	053980	500	94 억	380582	N	N	N	N
106	20250211	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	0	3	0.00	69801465	19413	48.78	3635	3635	3575	4670	2520	3595	3595.60	2.01	-830	3675	3635	3590	3550	3505	3655	3570	95	1075	500	2220	5	1	18982783	682	2.86	0.71	12	0.10	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.47	N	053980	500	94 억	381412	N	N	N	N
107	20250211	150527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	10	2	0.28	62102980	17271	43.39	3635	3635	3575	4670	2520	3595	3595.80	2.01	-990	3675	3635	3590	3550	3505	3655	3570	95	1075	500	2220	5	1	18982783	684	2.87	0.71	12	0.09	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	4310	-16.36	20250114	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.47	N	053980	500	94 억	381412	N	N	N	N
108	20250211	140528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	0	3	0.00	47784125	13282	33.37	3635	3635	3585	4670	2520	3595	3597.66	2.01	-1303	3675	3635	3590	3550	3505	3655	3570	95	1075	500	2220	5	1	18982783	682	2.86	0.71	12	0.07	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.47	N	053980	500	94 억	381412	N	N	N	N
109	20250211	130526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-5	5	-0.14	40920520	11374	28.58	3635	3635	3585	4670	2520	3595	3597.72	2.01	-1519	3675	3635	3590	3550	3505	3655	3570	95	1075	500	2220	5	1	18982783	681	2.86	0.71	12	0.06	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	4310	-16.71	20250114	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.47	N	053980	500	94 억	381412	N	N	N	N
110	20250211	120526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	5	2	0.14	35932730	9984	25.09	3635	3635	3585	4670	2520	3595	3599.03	2.01	-1913	3675	3635	3590	3550	3505	3655	3570	95	1075	500	2220	5	1	18982783	683	2.86	0.71	12	0.05	1257.00	5066.00	6200	20240312	-41.94	3030	20241209	18.81	4310	-16.47	20250114	3260	10.43	20250102	6200	-41.94	20240312	3030	18.81	20241209	3.47	N	053980	500	94 억	381412	N	N	N	N
111	20250211	110527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	10	2	0.28	28648820	7959	20.00	3635	3635	3585	4670	2520	3595	3599.55	2.01	-226	3675	3635	3590	3550	3505	3655	3570	95	1075	500	2220	5	1	18982783	684	2.87	0.71	12	0.04	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	4310	-16.36	20250114	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.47	N	053980	500	94 억	381412	N	N	N	N
112	20250211	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	25	2	0.70	26732205	7428	18.66	3635	3635	3585	4670	2520	3595	3598.84	2.01	-389	3675	3635	3590	3550	3505	3655	3570	95	1075	500	2220	5	1	18982783	687	2.88	0.71	12	0.04	1257.00	5066.00	6200	20240312	-41.61	3030	20241209	19.47	4310	-16.01	20250114	3260	11.04	20250102	6200	-41.61	20240312	3030	19.47	20241209	3.47	N	053980	500	94 억	381412	N	N	N	N
113	20250211	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	25	2	0.70	1242240	342	0.86	3635	3635	3620	4670	2520	3595	3632.28	2.01	-42	3675	3635	3590	3550	3505	3655	3570	95	1075	500	2220	5	1	18982783	687	2.88	0.71	12	0.00	1257.00	5066.00	6200	20240312	-41.61	3030	20241209	19.47	4310	-16.01	20250114	3260	11.04	20250102	6200	-41.61	20240312	3030	19.47	20241209	3.47	N	053980	500	94 억	381412	N	N	N	N
114	20250210	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	-15	5	-0.42	142419030	39791	163.32	3580	3630	3545	4690	2530	3610	3579.14	1.96	8496	3670	3640	3610	3580	3550	3625	3565	95	1080	500	2230	5	1	18982783	682	2.86	0.71	12	0.21	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.49	N	053980	500	94 억	372909	N	N	N	N
115	20250210	150524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	-10	5	-0.28	132294495	36973	151.75	3580	3630	3545	4690	2530	3610	3578.14	1.96	7999	3670	3640	3610	3580	3550	3625	3565	95	1080	500	2230	5	1	18982783	683	2.86	0.71	12	0.19	1257.00	5066.00	6200	20240312	-41.94	3030	20241209	18.81	4310	-16.47	20250114	3260	10.43	20250102	6200	-41.94	20240312	3030	18.81	20241209	3.49	N	053980	500	94 억	372909	N	N	N	N
116	20250210	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	0	3	0.00	112292325	31417	128.95	3580	3630	3545	4690	2530	3610	3574.25	1.96	7210	3670	3640	3610	3580	3550	3625	3565	95	1080	500	2230	5	1	18982783	685	2.87	0.71	12	0.17	1257.00	5066.00	6200	20240312	-41.77	3030	20241209	19.14	4310	-16.24	20250114	3260	10.74	20250102	6200	-41.77	20240312	3030	19.14	20241209	3.49	N	053980	500	94 억	372909	N	N	N	N
117	20250210	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-20	5	-0.55	101424845	28391	116.53	3580	3630	3545	4690	2530	3610	3572.43	1.96	4791	3670	3640	3610	3580	3550	3625	3565	95	1080	500	2230	5	1	18982783	681	2.86	0.71	12	0.15	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	4310	-16.71	20250114	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.49	N	053980	500	94 억	372909	N	N	N	N
118	20250210	120522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	-15	5	-0.42	92566105	25921	106.39	3580	3630	3545	4690	2530	3610	3571.09	1.96	4239	3670	3640	3610	3580	3550	3625	3565	95	1080	500	2230	5	1	18982783	682	2.86	0.71	12	0.14	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.49	N	053980	500	94 억	372909	N	N	N	N
119	20250210	110521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-20	5	-0.55	88700895	24844	101.97	3580	3630	3545	4690	2530	3610	3570.31	1.96	4041	3670	3640	3610	3580	3550	3625	3565	95	1080	500	2230	5	1	18982783	681	2.86	0.71	12	0.13	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	4310	-16.71	20250114	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.49	N	053980	500	94 억	372909	N	N	N	N
120	20250210	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-35	5	-0.97	39461605	11032	45.28	3580	3630	3560	4690	2530	3610	3577.01	1.96	1844	3670	3640	3610	3580	3550	3625	3565	95	1080	500	2230	5	1	18982783	679	2.84	0.71	12	0.06	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	4310	-17.05	20250114	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.49	N	053980	500	94 억	372909	N	N	N	N
121	20250210	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	20	2	0.55	26004210	7272	29.85	3580	3630	3560	4690	2530	3610	3575.94	1.96	954	3670	3640	3610	3580	3550	3625	3565	95	1080	500	2230	5	1	18982783	689	2.89	0.72	12	0.04	1257.00	5066.00	6200	20240312	-41.45	3030	20241209	19.80	4310	-15.78	20250114	3260	11.35	20250102	6200	-41.45	20240312	3030	19.80	20241209	3.49	N	053980	500	94 억	372909	N	N	N	N
122	20250207	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	-30	5	-0.82	87807385	24337	72.82	3640	3640	3580	4730	2550	3640	3607.98	1.97	-1629	3683	3661	3623	3601	3563	3642	3582	95	1090	500	2250	5	1	18982783	685	2.87	0.71	12	0.13	1257.00	5066.00	6200	20240312	-41.77	3030	20241209	19.14	4310	-16.24	20250114	3260	10.74	20250102	6200	-41.77	20240312	3030	19.14	20241209	3.55	N	053980	500	94 억	374546	N	N	N	N
123	20250207	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-20	5	-0.55	78752735	21832	65.33	3640	3640	3580	4730	2550	3640	3607.22	1.97	-427	3683	3661	3623	3601	3563	3642	3582	95	1090	500	2250	5	1	18982783	687	2.88	0.71	12	0.12	1257.00	5066.00	6200	20240312	-41.61	3030	20241209	19.47	4310	-16.01	20250114	3260	11.04	20250102	6200	-41.61	20240312	3030	19.47	20241209	3.55	N	053980	500	94 억	374546	N	N	N	N
124	20250207	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	-35	5	-0.96	69440090	19255	57.62	3640	3640	3580	4730	2550	3640	3606.34	1.97	318	3683	3661	3623	3601	3563	3642	3582	95	1090	500	2250	5	1	18982783	684	2.87	0.71	12	0.10	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	4310	-16.36	20250114	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.55	N	053980	500	94 억	374546	N	N	N	N
125	20250207	130515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3635	-5	5	-0.14	46236900	12795	38.29	3640	3640	3580	4730	2550	3640	3613.67	1.97	-959	3683	3661	3623	3601	3563	3642	3582	95	1090	500	2250	5	1	18982783	690	2.89	0.72	12	0.07	1257.00	5066.00	6200	20240312	-41.37	3030	20241209	19.97	4310	-15.66	20250114	3260	11.50	20250102	6200	-41.37	20240312	3030	19.97	20241209	3.55	N	053980	500	94 억	374546	N	N	N	N
126	20250207	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3635	-5	5	-0.14	41149410	11392	34.09	3640	3640	3580	4730	2550	3640	3612.13	1.97	-368	3683	3661	3623	3601	3563	3642	3582	95	1090	500	2250	5	1	18982783	690	2.89	0.72	12	0.06	1257.00	5066.00	6200	20240312	-41.37	3030	20241209	19.97	4310	-15.66	20250114	3260	11.50	20250102	6200	-41.37	20240312	3030	19.97	20241209	3.55	N	053980	500	94 억	374546	N	N	N	N
127	20250207	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-25	5	-0.69	35225280	9753	29.18	3640	3640	3580	4730	2550	3640	3611.74	1.97	528	3683	3661	3623	3601	3563	3642	3582	95	1090	500	2250	5	1	18982783	686	2.88	0.71	12	0.05	1257.00	5066.00	6200	20240312	-41.69	3030	20241209	19.31	4310	-16.13	20250114	3260	10.89	20250102	6200	-41.69	20240312	3030	19.31	20241209	3.55	N	053980	500	94 억	374546	N	N	N	N
128	20250207	100515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	-15	5	-0.41	23267945	6434	19.25	3640	3640	3590	4730	2550	3640	3616.40	1.97	1163	3683	3661	3623	3601	3563	3642	3582	95	1090	500	2250	5	1	18982783	688	2.88	0.72	12	0.03	1257.00	5066.00	6200	20240312	-41.53	3030	20241209	19.64	4310	-15.89	20250114	3260	11.20	20250102	6200	-41.53	20240312	3030	19.64	20241209	3.55	N	053980	500	94 억	374546	N	N	N	N
129	20250207	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	0	3	0.00	2315005	636	1.90	3640	3640	3605	4730	2550	3640	3639.94	1.97	-207	3683	3661	3623	3601	3563	3642	3582	95	1090	500	2250	5	1	18982783	691	2.90	0.72	12	0.00	1257.00	5066.00	6200	20240312	-41.29	3030	20241209	20.13	4310	-15.55	20250114	3260	11.66	20250102	6200	-41.29	20240312	3030	20.13	20241209	3.55	N	053980	500	94 억	374546	N	N	N	N
130	20250206	160504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	40	2	1.11	120194675	33198	70.69	3645	3645	3585	4680	2520	3600	3620.54	1.96	10255	3646	3622	3581	3557	3516	3635	3570	95	1080	500	2230	5	1	18982783	691	2.90	0.72	12	0.17	1257.00	5066.00	6200	20240312	-41.29	3030	20241209	20.13	4310	-15.55	20250114	3260	11.66	20250102	6200	-41.29	20240312	3030	20.13	20241209	3.63	N	053980	500	94 억	372867	N	N	N	N
131	20250206	150505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	30	2	0.83	116705620	32239	68.64	3645	3645	3585	4680	2520	3600	3620.01	1.96	10619	3646	3622	3581	3557	3516	3635	3570	95	1080	500	2230	5	1	18982783	689	2.89	0.72	12	0.17	1257.00	5066.00	6200	20240312	-41.45	3030	20241209	19.80	4310	-15.78	20250114	3260	11.35	20250102	6200	-41.45	20240312	3030	19.80	20241209	3.63	N	053980	500	94 억	372867	N	N	N	N
132	20250206	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3635	35	2	0.97	97944650	27064	57.63	3645	3645	3585	4680	2520	3600	3619.00	1.96	7010	3646	3622	3581	3557	3516	3635	3570	95	1080	500	2230	5	1	18982783	690	2.89	0.72	12	0.14	1257.00	5066.00	6200	20240312	-41.37	3030	20241209	19.97	4310	-15.66	20250114	3260	11.50	20250102	6200	-41.37	20240312	3030	19.97	20241209	3.63	N	053980	500	94 억	372867	N	N	N	N
133	20250206	130505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	30	2	0.83	80695400	22314	47.51	3645	3645	3585	4680	2520	3600	3616.36	1.96	7089	3646	3622	3581	3557	3516	3635	3570	95	1080	500	2230	5	1	18982783	689	2.89	0.72	12	0.12	1257.00	5066.00	6200	20240312	-41.45	3030	20241209	19.80	4310	-15.78	20250114	3260	11.35	20250102	6200	-41.45	20240312	3030	19.80	20241209	3.63	N	053980	500	94 억	372867	N	N	N	N
134	20250206	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	25	2	0.69	69897835	19339	41.18	3645	3645	3585	4680	2520	3600	3614.35	1.96	5546	3646	3622	3581	3557	3516	3635	3570	95	1080	500	2230	5	1	18982783	688	2.88	0.72	12	0.10	1257.00	5066.00	6200	20240312	-41.53	3030	20241209	19.64	4310	-15.89	20250114	3260	11.20	20250102	6200	-41.53	20240312	3030	19.64	20241209	3.63	N	053980	500	94 억	372867	N	N	N	N
135	20250206	110457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	25	2	0.69	61206910	16945	36.08	3645	3645	3585	4680	2520	3600	3612.09	1.96	3976	3646	3622	3581	3557	3516	3635	3570	95	1080	500	2230	5	1	18982783	688	2.88	0.72	12	0.09	1257.00	5066.00	6200	20240312	-41.53	3030	20241209	19.64	4310	-15.89	20250114	3260	11.20	20250102	6200	-41.53	20240312	3030	19.64	20241209	3.63	N	053980	500	94 억	372867	N	N	N	N
136	20250206	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	15	2	0.42	47118040	13058	27.80	3645	3645	3585	4680	2520	3600	3608.37	1.96	2798	3646	3622	3581	3557	3516	3635	3570	95	1080	500	2230	5	1	18982783	686	2.88	0.71	12	0.07	1257.00	5066.00	6200	20240312	-41.69	3030	20241209	19.31	4310	-16.13	20250114	3260	10.89	20250102	6200	-41.69	20240312	3030	19.31	20241209	3.63	N	053980	500	94 억	372867	N	N	N	N
137	20250206	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	40	2	1.11	8306910	2282	4.86	3645	3645	3610	4680	2520	3600	3640.19	1.96	-274	3646	3622	3581	3557	3516	3635	3570	95	1080	500	2230	5	1	18982783	691	2.90	0.72	12	0.01	1257.00	5066.00	6200	20240312	-41.29	3030	20241209	20.13	4310	-15.55	20250114	3260	11.66	20250102	6200	-41.29	20240312	3030	20.13	20241209	3.63	N	053980	500	94 억	372867	N	N	N	N
138	20250205	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	25	2	0.70	168307845	46950	88.22	3560	3605	3540	4645	2505	3575	3584.83	1.86	21252	3688	3631	3518	3461	3348	3660	3490	95	1070	500	2210	5	1	18982783	683	2.86	0.71	12	0.25	1257.00	5066.00	6200	20240312	-41.94	3030	20241209	18.81	4310	-16.47	20250114	3260	10.43	20250102	6200	-41.94	20240312	3030	18.81	20241209	3.55	N	053980	500	94 억	352317	N	N	N	N
139	20250205	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	20	2	0.56	161543245	45070	84.69	3560	3605	3540	4645	2505	3575	3584.27	1.86	20242	3688	3631	3518	3461	3348	3660	3490	95	1070	500	2210	5	1	18982783	682	2.86	0.71	12	0.24	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.55	N	053980	500	94 억	352317	N	N	N	N
140	20250205	140501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	15	2	0.42	139832465	39023	73.33	3560	3600	3540	4645	2505	3575	3583.33	1.86	17836	3688	3631	3518	3461	3348	3660	3490	95	1070	500	2210	5	1	18982783	681	2.86	0.71	12	0.21	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	4310	-16.71	20250114	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.55	N	053980	500	94 억	352317	N	N	N	N
141	20250205	130501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	15	2	0.42	84120380	23511	44.18	3560	3600	3540	4645	2505	3575	3577.92	1.86	14025	3688	3631	3518	3461	3348	3660	3490	95	1070	500	2210	5	1	18982783	681	2.86	0.71	12	0.12	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	4310	-16.71	20250114	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.55	N	053980	500	94 억	352317	N	N	N	N
142	20250205	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	5	2	0.14	68487140	19144	35.97	3560	3600	3540	4645	2505	3575	3577.47	1.86	10225	3688	3631	3518	3461	3348	3660	3490	95	1070	500	2210	5	1	18982783	680	2.85	0.71	12	0.10	1257.00	5066.00	6200	20240312	-42.26	3030	20241209	18.15	4310	-16.94	20250114	3260	9.82	20250102	6200	-42.26	20240312	3030	18.15	20241209	3.55	N	053980	500	94 억	352317	N	N	N	N
143	20250205	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	0	3	0.00	54657275	15270	28.69	3560	3600	3540	4645	2505	3575	3579.39	1.86	7694	3688	3631	3518	3461	3348	3660	3490	95	1070	500	2210	5	1	18982783	679	2.84	0.71	12	0.08	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	4310	-17.05	20250114	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.55	N	053980	500	94 억	352317	N	N	N	N
144	20250205	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	-15	5	-0.42	50540225	14113	26.52	3560	3600	3540	4645	2505	3575	3581.11	1.86	7361	3688	3631	3518	3461	3348	3660	3490	95	1070	500	2210	5	1	18982783	676	2.83	0.70	12	0.07	1257.00	5066.00	6200	20240312	-42.58	3030	20241209	17.49	4310	-17.40	20250114	3260	9.20	20250102	6200	-42.58	20240312	3030	17.49	20241209	3.55	N	053980	500	94 억	352317	N	N	N	N
145	20250205	090508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	0	3	0.00	4397325	1235	2.32	3560	3575	3560	4645	2505	3575	3560.59	1.86	-72	3688	3631	3518	3461	3348	3660	3490	95	1070	500	2210	5	1	18982783	679	2.84	0.71	12	0.01	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	4310	-17.05	20250114	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.55	N	053980	500	94 억	352317	N	N	N	N
146	20250204	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	145	2	4.23	188461135	53155	52.58	3415	3575	3405	4455	2405	3430	3545.49	1.75	29833	3603	3516	3458	3371	3313	3487	3342	95	1025	500	2120	5	1	18982783	679	2.84	0.71	12	0.28	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	4310	-17.05	20250114	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.48	N	053980	500	94 억	331875	N	N	N	N
147	20250204	150456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	125	2	3.64	168268890	47503	46.99	3415	3570	3405	4455	2405	3430	3542.28	1.75	28416	3603	3516	3458	3371	3313	3487	3342	95	1025	500	2120	5	1	18982783	675	2.83	0.70	12	0.25	1257.00	5066.00	6200	20240312	-42.66	3030	20241209	17.33	4310	-17.52	20250114	3260	9.05	20250102	6200	-42.66	20240312	3030	17.33	20241209	3.48	N	053980	500	94 억	331875	N	N	N	N
148	20250204	140456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	140	2	4.08	147080380	41540	41.09	3415	3570	3405	4455	2405	3430	3540.69	1.75	25686	3603	3516	3458	3371	3313	3487	3342	95	1025	500	2120	5	1	18982783	678	2.84	0.70	12	0.22	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	4310	-17.17	20250114	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.48	N	053980	500	94 억	331875	N	N	N	N
149	20250204	130456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	140	2	4.08	127574240	36069	35.68	3415	3570	3405	4455	2405	3430	3536.95	1.75	22277	3603	3516	3458	3371	3313	3487	3342	95	1025	500	2120	5	1	18982783	678	2.84	0.70	12	0.19	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	4310	-17.17	20250114	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.48	N	053980	500	94 억	331875	N	N	N	N
150	20250204	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	140	2	4.08	105896695	29995	29.67	3415	3570	3405	4455	2405	3430	3530.48	1.75	18429	3603	3516	3458	3371	3313	3487	3342	95	1025	500	2120	5	1	18982783	678	2.84	0.70	12	0.16	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	4310	-17.17	20250114	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.48	N	053980	500	94 억	331875	N	N	N	N
151	20250204	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	130	2	3.79	78276410	22242	22.00	3415	3560	3405	4455	2405	3430	3519.31	1.75	12976	3603	3516	3458	3371	3313	3487	3342	95	1025	500	2120	5	1	18982783	676	2.83	0.70	12	0.12	1257.00	5066.00	6200	20240312	-42.58	3030	20241209	17.49	4310	-17.40	20250114	3260	9.20	20250102	6200	-42.58	20240312	3030	17.49	20241209	3.48	N	053980	500	94 억	331875	N	N	N	N
152	20250204	100454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	105	2	3.06	35305970	10128	10.02	3415	3535	3405	4455	2405	3430	3485.98	1.75	6937	3603	3516	3458	3371	3313	3487	3342	95	1025	500	2120	5	1	18982783	671	2.81	0.70	12	0.05	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.48	N	053980	500	94 억	331875	N	N	N	N
153	20250204	090454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	40	2	1.17	6091875	1782	1.76	3415	3470	3405	4455	2405	3430	3418.56	1.75	230	3603	3516	3458	3371	3313	3487	3342	95	1025	500	2120	5	1	18982783	659	2.76	0.68	12	0.01	1257.00	5066.00	6200	20240312	-44.03	3030	20241209	14.52	4310	-19.49	20250114	3260	6.44	20250102	6200	-44.03	20240312	3030	14.52	20241209	3.48	N	053980	500	94 억	331875	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History