KissMeData/067920/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-10	5	-0.19	342032070	65965	242.05	5160	5220	5140	6740	3640	5190	5184.85	1.94	4155	5310	5250	5200	5140	5090	5225	5115	55	1550	500	3420	10	1	10996119	570	6.54	0.72	12	0.60	792.00	7165.00	7150	20240219	-27.55	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	6990	-25.89	20240326	4730	9.51	20241115	2.02	N	067920	500	54 억	212885	N	N	N	N
3	20250228	150650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	324543560	62583	229.64	5160	5220	5140	6740	3640	5190	5185.63	1.94	4637	5310	5250	5200	5140	5090	5225	5115	55	1550	500	3420	10	1	10996119	568	6.53	0.72	12	0.57	792.00	7165.00	7150	20240219	-27.69	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	6990	-26.04	20240326	4730	9.30	20241115	2.02	N	067920	500	54 억	212885	N	N	N	N
4	20250228	140651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-10	5	-0.19	304933660	58793	215.73	5160	5220	5140	6740	3640	5190	5186.41	1.94	4766	5310	5250	5200	5140	5090	5225	5115	55	1550	500	3420	10	1	10996119	570	6.54	0.72	12	0.53	792.00	7165.00	7150	20240219	-27.55	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	6990	-25.89	20240326	4730	9.51	20241115	2.02	N	067920	500	54 억	212885	N	N	N	N
5	20250228	130648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	274859090	52997	194.46	5160	5220	5140	6740	3640	5190	5186.12	1.94	4040	5310	5250	5200	5140	5090	5225	5115	55	1550	500	3420	10	1	10996119	571	6.55	0.72	12	0.48	792.00	7165.00	7150	20240219	-27.41	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	6990	-25.75	20240326	4730	9.73	20241115	2.02	N	067920	500	54 억	212885	N	N	N	N
6	20250228	120645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	266387960	51363	188.47	5160	5220	5140	6740	3640	5190	5186.19	1.94	4047	5310	5250	5200	5140	5090	5225	5115	55	1550	500	3420	10	1	10996119	571	6.55	0.72	12	0.47	792.00	7165.00	7150	20240219	-27.41	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	6990	-25.75	20240326	4730	9.73	20241115	2.02	N	067920	500	54 억	212885	N	N	N	N
7	20250228	110646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	134844730	26060	95.62	5160	5200	5140	6740	3640	5190	5172.67	1.94	2276	5310	5250	5200	5140	5090	5225	5115	55	1550	500	3420	10	1	10996119	568	6.53	0.72	12	0.24	792.00	7165.00	7150	20240219	-27.69	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	6990	-26.04	20240326	4730	9.30	20241115	2.02	N	067920	500	54 억	212885	N	N	N	N
8	20250228	100645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	91670480	17729	65.05	5160	5190	5140	6740	3640	5190	5167.33	1.94	-1125	5310	5250	5200	5140	5090	5225	5115	55	1550	500	3420	10	1	10996119	568	6.53	0.72	12	0.16	792.00	7165.00	7150	20240219	-27.69	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	6990	-26.04	20240326	4730	9.30	20241115	2.02	N	067920	500	54 억	212885	N	N	N	N
9	20250228	090648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-30	5	-0.58	17367990	3350	12.29	5160	5190	5160	6740	3640	5190	5165.32	1.94	-543	5310	5250	5200	5140	5090	5225	5115	55	1550	500	3420	10	1	10996119	567	6.52	0.72	12	0.03	792.00	7165.00	7150	20240219	-27.83	4730	20241115	9.09	5800	-11.03	20250116	4950	4.24	20250203	6990	-26.18	20240326	4730	9.09	20241115	2.02	N	067920	500	54 억	212885	N	N	N	N
10	20250227	160642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-40	5	-0.76	141647180	27250	78.94	5260	5260	5150	6790	3670	5230	5198.06	1.94	-1468	5316	5272	5206	5162	5096	5295	5185	55	1560	500	3450	10	1	10996119	571	6.55	0.72	12	0.25	792.00	7165.00	7150	20240219	-27.41	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	6990	-25.75	20240326	4730	9.73	20241115	2.13	N	067920	500	54 억	213732	N	N	N	N
11	20250227	150640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-70	5	-1.34	122161210	23485	68.03	5260	5260	5160	6790	3670	5230	5201.67	1.94	-1116	5316	5272	5206	5162	5096	5295	5185	55	1560	500	3450	10	1	10996119	567	6.52	0.72	12	0.21	792.00	7165.00	7150	20240219	-27.83	4730	20241115	9.09	5800	-11.03	20250116	4950	4.24	20250203	6990	-26.18	20240326	4730	9.09	20241115	2.13	N	067920	500	54 억	213732	N	N	N	N
12	20250227	140642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-50	5	-0.96	117002730	22487	65.14	5260	5260	5170	6790	3670	5230	5203.13	1.94	-895	5316	5272	5206	5162	5096	5295	5185	55	1560	500	3450	10	1	10996119	570	6.54	0.72	12	0.20	792.00	7165.00	7150	20240219	-27.55	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	6990	-25.89	20240326	4730	9.51	20241115	2.13	N	067920	500	54 억	213732	N	N	N	N
13	20250227	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-30	5	-0.57	109578810	21053	60.99	5260	5260	5170	6790	3670	5230	5204.90	1.94	34	5316	5272	5206	5162	5096	5295	5185	55	1560	500	3450	10	1	10996119	572	6.57	0.73	12	0.19	792.00	7165.00	7150	20240219	-27.27	4730	20241115	9.94	5800	-10.34	20250116	4950	5.05	20250203	6990	-25.61	20240326	4730	9.94	20241115	2.13	N	067920	500	54 억	213732	N	N	N	N
14	20250227	120639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-50	5	-0.96	104191760	20014	57.98	5260	5260	5170	6790	3670	5230	5205.94	1.94	5	5316	5272	5206	5162	5096	5295	5185	55	1560	500	3450	10	1	10996119	570	6.54	0.72	12	0.18	792.00	7165.00	7150	20240219	-27.55	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	6990	-25.89	20240326	4730	9.51	20241115	2.13	N	067920	500	54 억	213732	N	N	N	N
15	20250227	110644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-40	5	-0.76	83777280	16074	46.57	5260	5260	5180	6790	3670	5230	5211.97	1.94	-279	5316	5272	5206	5162	5096	5295	5185	55	1560	500	3450	10	1	10996119	571	6.55	0.72	12	0.15	792.00	7165.00	7150	20240219	-27.41	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	6990	-25.75	20240326	4730	9.73	20241115	2.13	N	067920	500	54 억	213732	N	N	N	N
16	20250227	100703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-10	5	-0.19	40527510	7752	22.46	5260	5260	5210	6790	3670	5230	5228.01	1.94	616	5316	5272	5206	5162	5096	5295	5185	55	1560	500	3450	10	1	10996119	574	6.59	0.73	12	0.07	792.00	7165.00	7150	20240219	-26.99	4730	20241115	10.36	5800	-10.00	20250116	4950	5.45	20250203	6990	-25.32	20240326	4730	10.36	20241115	2.13	N	067920	500	54 억	213732	N	N	N	N
17	20250227	090703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	20	2	0.38	9161760	1754	5.08	5260	5260	5210	6790	3670	5230	5223.35	1.94	899	5316	5272	5206	5162	5096	5295	5185	55	1560	500	3450	10	1	10996119	577	6.63	0.73	12	0.02	792.00	7165.00	7150	20240219	-26.57	4730	20241115	10.99	5800	-9.48	20250116	4950	6.06	20250203	6990	-24.89	20240326	4730	10.99	20241115	2.13	N	067920	500	54 억	213732	N	N	N	N
18	20250226	160641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	50	2	0.97	178275160	34302	31.58	5180	5250	5140	6730	3630	5180	5197.16	1.92	3108	5466	5322	5226	5082	4986	5275	5035	55	1550	500	3410	10	1	10996119	575	6.60	0.73	12	0.31	792.00	7165.00	7150	20240219	-26.85	4730	20241115	10.57	5800	-9.83	20250116	4950	5.66	20250203	6990	-25.18	20240326	4730	10.57	20241115	2.12	N	067920	500	54 억	210701	N	N	N	N
19	20250226	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	40	2	0.77	160146340	30822	28.38	5180	5250	5140	6730	3630	5180	5195.85	1.92	2847	5466	5322	5226	5082	4986	5275	5035	55	1550	500	3410	10	1	10996119	574	6.59	0.73	12	0.28	792.00	7165.00	7150	20240219	-26.99	4730	20241115	10.36	5800	-10.00	20250116	4950	5.45	20250203	6990	-25.32	20240326	4730	10.36	20241115	2.12	N	067920	500	54 억	210701	N	N	N	N
20	20250226	140642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	40	2	0.77	138199360	26612	24.50	5180	5250	5140	6730	3630	5180	5193.12	1.92	2057	5466	5322	5226	5082	4986	5275	5035	55	1550	500	3410	10	1	10996119	574	6.59	0.73	12	0.24	792.00	7165.00	7150	20240219	-26.99	4730	20241115	10.36	5800	-10.00	20250116	4950	5.45	20250203	6990	-25.32	20240326	4730	10.36	20241115	2.12	N	067920	500	54 억	210701	N	N	N	N
21	20250226	130640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	20	2	0.39	82671250	15975	14.71	5180	5210	5140	6730	3630	5180	5175.04	1.92	1926	5466	5322	5226	5082	4986	5275	5035	55	1550	500	3410	10	1	10996119	572	6.57	0.73	12	0.15	792.00	7165.00	7150	20240219	-27.27	4730	20241115	9.94	5800	-10.34	20250116	4950	5.05	20250203	6990	-25.61	20240326	4730	9.94	20241115	2.12	N	067920	500	54 억	210701	N	N	N	N
22	20250226	120641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	20	2	0.39	72323770	13979	12.87	5180	5210	5140	6730	3630	5180	5173.74	1.92	1628	5466	5322	5226	5082	4986	5275	5035	55	1550	500	3410	10	1	10996119	572	6.57	0.73	12	0.13	792.00	7165.00	7150	20240219	-27.27	4730	20241115	9.94	5800	-10.34	20250116	4950	5.05	20250203	6990	-25.61	20240326	4730	9.94	20241115	2.12	N	067920	500	54 억	210701	N	N	N	N
23	20250226	110640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	10	2	0.19	48621400	9407	8.66	5180	5210	5140	6730	3630	5180	5168.64	1.92	392	5466	5322	5226	5082	4986	5275	5035	55	1550	500	3410	10	1	10996119	571	6.55	0.72	12	0.09	792.00	7165.00	7150	20240219	-27.41	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	6990	-25.75	20240326	4730	9.73	20241115	2.12	N	067920	500	54 억	210701	N	N	N	N
24	20250226	100639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	20	2	0.39	21175010	4095	3.77	5180	5210	5140	6730	3630	5180	5170.94	1.92	-282	5466	5322	5226	5082	4986	5275	5035	55	1550	500	3410	10	1	10996119	572	6.57	0.73	12	0.04	792.00	7165.00	7150	20240219	-27.27	4730	20241115	9.94	5800	-10.34	20250116	4950	5.05	20250203	6990	-25.61	20240326	4730	9.94	20241115	2.12	N	067920	500	54 억	210701	N	N	N	N
25	20250226	090645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-40	5	-0.77	1536550	297	0.27	5180	5180	5140	6730	3630	5180	5173.57	1.92	-36	5466	5322	5226	5082	4986	5275	5035	55	1550	500	3410	10	1	10996119	565	6.49	0.72	12	0.00	792.00	7165.00	7150	20240219	-28.11	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	6990	-26.47	20240326	4730	8.67	20241115	2.12	N	067920	500	54 억	210701	N	N	N	N
26	20250225	160636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	100	2	1.97	565348990	108566	409.19	5190	5370	5130	6600	3560	5080	5207.50	2.03	-11565	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	570	6.54	0.72	12	0.99	792.00	7165.00	7150	20240219	-27.55	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	6990	-25.89	20240326	4730	9.51	20241115	2.10	N	067920	500	54 억	223149	N	N	N	N
27	20250225	150638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	80	2	1.57	542613940	104174	392.64	5190	5370	5130	6600	3560	5080	5208.73	2.03	-11206	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	567	6.52	0.72	12	0.95	792.00	7165.00	7150	20240219	-27.83	4730	20241115	9.09	5800	-11.03	20250116	4950	4.24	20250203	6990	-26.18	20240326	4730	9.09	20241115	2.10	N	067920	500	54 억	223149	N	N	N	N
28	20250225	140636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	80	2	1.57	534294950	102562	386.56	5190	5370	5130	6600	3560	5080	5209.48	2.03	-10746	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	567	6.52	0.72	12	0.93	792.00	7165.00	7150	20240219	-27.83	4730	20241115	9.09	5800	-11.03	20250116	4950	4.24	20250203	6990	-26.18	20240326	4730	9.09	20241115	2.10	N	067920	500	54 억	223149	N	N	N	N
29	20250225	130638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	100	2	1.97	506368670	97144	366.14	5190	5370	5130	6600	3560	5080	5212.56	2.03	-9682	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	570	6.54	0.72	12	0.88	792.00	7165.00	7150	20240219	-27.55	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	6990	-25.89	20240326	4730	9.51	20241115	2.10	N	067920	500	54 억	223149	N	N	N	N
30	20250225	120635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	80	2	1.57	492832030	94527	356.28	5190	5370	5130	6600	3560	5080	5213.66	2.03	-9365	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	567	6.52	0.72	12	0.86	792.00	7165.00	7150	20240219	-27.83	4730	20241115	9.09	5800	-11.03	20250116	4950	4.24	20250203	6990	-26.18	20240326	4730	9.09	20241115	2.10	N	067920	500	54 억	223149	N	N	N	N
31	20250225	110636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	110	2	2.17	454956990	87177	328.57	5190	5370	5140	6600	3560	5080	5218.77	2.03	-9733	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	571	6.55	0.72	12	0.79	792.00	7165.00	7150	20240219	-27.41	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	6990	-25.75	20240326	4730	9.73	20241115	2.10	N	067920	500	54 억	223149	N	N	N	N
32	20250225	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	90	2	1.77	438057100	83905	316.24	5190	5370	5140	6600	3560	5080	5220.87	2.03	-9683	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	568	6.53	0.72	12	0.76	792.00	7165.00	7150	20240219	-27.69	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	6990	-26.04	20240326	4730	9.30	20241115	2.10	N	067920	500	54 억	223149	N	N	N	N
33	20250225	090640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	130	2	2.56	327169610	62469	235.45	5190	5370	5160	6600	3560	5080	5237.31	2.03	-4782	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	573	6.58	0.73	12	0.57	792.00	7165.00	7150	20240219	-27.13	4730	20241115	10.15	5800	-10.17	20250116	4950	5.25	20250203	6990	-25.46	20240326	4730	10.15	20241115	2.10	N	067920	500	54 억	223149	N	N	N	N
34	20250224	160633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-30	5	-0.59	63413380	12542	81.58	5070	5110	5020	6640	3580	5110	5051.32	2.03	87	5170	5140	5100	5070	5030	5145	5075	55	1530	500	3370	10	1	10996119	559	6.41	0.71	12	0.11	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	6990	-27.32	20240326	4730	7.40	20241115	2.14	N	067920	500	54 억	223328	N	N	N	N
35	20250224	150632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-50	5	-0.98	55969470	11074	72.04	5070	5110	5020	6640	3580	5110	5048.59	2.03	340	5170	5140	5100	5070	5030	5145	5075	55	1530	500	3370	10	1	10996119	556	6.39	0.71	12	0.10	792.00	7165.00	7150	20240219	-29.23	4730	20241115	6.98	5800	-12.76	20250116	4950	2.22	20250203	6990	-27.61	20240326	4730	6.98	20241115	2.14	N	067920	500	54 억	223328	N	N	N	N
36	20250224	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-30	5	-0.59	51943680	10278	66.86	5070	5110	5020	6640	3580	5110	5047.82	2.03	173	5170	5140	5100	5070	5030	5145	5075	55	1530	500	3370	10	1	10996119	559	6.41	0.71	12	0.09	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	6990	-27.32	20240326	4730	7.40	20241115	2.14	N	067920	500	54 억	223328	N	N	N	N
37	20250224	130633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-30	5	-0.59	51468780	10184	66.25	5070	5110	5020	6640	3580	5110	5047.78	2.03	137	5170	5140	5100	5070	5030	5145	5075	55	1530	500	3370	10	1	10996119	559	6.41	0.71	12	0.09	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	6990	-27.32	20240326	4730	7.40	20241115	2.14	N	067920	500	54 억	223328	N	N	N	N
38	20250224	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-20	5	-0.39	46318890	9165	59.62	5070	5110	5020	6640	3580	5110	5047.02	2.03	-46	5170	5140	5100	5070	5030	5145	5075	55	1530	500	3370	10	1	10996119	560	6.43	0.71	12	0.08	792.00	7165.00	7150	20240219	-28.81	4730	20241115	7.61	5800	-12.24	20250116	4950	2.83	20250203	6990	-27.18	20240326	4730	7.61	20241115	2.14	N	067920	500	54 억	223328	N	N	N	N
39	20250224	110628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-20	5	-0.39	42882130	8486	55.20	5070	5110	5020	6640	3580	5110	5045.70	2.03	73	5170	5140	5100	5070	5030	5145	5075	55	1530	500	3370	10	1	10996119	560	6.43	0.71	12	0.08	792.00	7165.00	7150	20240219	-28.81	4730	20241115	7.61	5800	-12.24	20250116	4950	2.83	20250203	6990	-27.18	20240326	4730	7.61	20241115	2.14	N	067920	500	54 억	223328	N	N	N	N
40	20250224	100628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-30	5	-0.59	28886300	5716	37.18	5070	5110	5020	6640	3580	5110	5041.62	2.03	207	5170	5140	5100	5070	5030	5145	5075	55	1530	500	3370	10	1	10996119	559	6.41	0.71	12	0.05	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	6990	-27.32	20240326	4730	7.40	20241115	2.14	N	067920	500	54 억	223328	N	N	N	N
41	20250224	090633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-60	5	-1.17	20381950	4035	26.25	5070	5110	5020	6640	3580	5110	5031.94	2.03	547	5170	5140	5100	5070	5030	5145	5075	55	1530	500	3370	10	1	10996119	555	6.38	0.70	12	0.04	792.00	7165.00	7150	20240219	-29.37	4730	20241115	6.77	5800	-12.93	20250116	4950	2.02	20250203	6990	-27.75	20240326	4730	6.77	20241115	2.14	N	067920	500	54 억	223328	N	N	N	N
42	20250221	160627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	0	3	0.00	78332630	15371	55.57	5110	5130	5060	6640	3580	5110	5096.13	2.04	-1079	5176	5142	5106	5072	5036	5125	5055	55	1530	500	3370	10	1	10996119	562	6.45	0.71	12	0.14	792.00	7165.00	7150	20240219	-28.53	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7140	-28.43	20240223	4730	8.03	20241115	2.13	N	067920	500	54 억	224407	N	N	N	N
43	20250221	150630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	0	3	0.00	74836550	14686	53.09	5110	5130	5060	6640	3580	5110	5095.77	2.04	-868	5176	5142	5106	5072	5036	5125	5055	55	1530	500	3370	10	1	10996119	562	6.45	0.71	12	0.13	792.00	7165.00	7150	20240219	-28.53	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7140	-28.43	20240223	4730	8.03	20241115	2.13	N	067920	500	54 억	224407	N	N	N	N
44	20250221	140629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	0	3	0.00	60033930	11776	42.57	5110	5130	5060	6640	3580	5110	5097.99	2.04	-1066	5176	5142	5106	5072	5036	5125	5055	55	1530	500	3370	10	1	10996119	562	6.45	0.71	12	0.11	792.00	7165.00	7150	20240219	-28.53	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7140	-28.43	20240223	4730	8.03	20241115	2.13	N	067920	500	54 억	224407	N	N	N	N
45	20250221	130628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	0	3	0.00	56168870	11018	39.83	5110	5130	5060	6640	3580	5110	5097.91	2.04	-1083	5176	5142	5106	5072	5036	5125	5055	55	1530	500	3370	10	1	10996119	562	6.45	0.71	12	0.10	792.00	7165.00	7150	20240219	-28.53	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7140	-28.43	20240223	4730	8.03	20241115	2.13	N	067920	500	54 억	224407	N	N	N	N
46	20250221	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	10	2	0.20	32349080	6352	22.96	5110	5120	5060	6640	3580	5110	5092.73	2.04	-1176	5176	5142	5106	5072	5036	5125	5055	55	1530	500	3370	10	1	10996119	563	6.46	0.71	12	0.06	792.00	7165.00	7150	20240219	-28.39	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7140	-28.29	20240223	4730	8.25	20241115	2.13	N	067920	500	54 억	224407	N	N	N	N
47	20250221	110626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-10	5	-0.20	24462590	4810	17.39	5110	5110	5060	6640	3580	5110	5085.76	2.04	-1142	5176	5142	5106	5072	5036	5125	5055	55	1530	500	3370	10	1	10996119	561	6.44	0.71	12	0.04	792.00	7165.00	7150	20240219	-28.67	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7140	-28.57	20240223	4730	7.82	20241115	2.13	N	067920	500	54 억	224407	N	N	N	N
48	20250221	100628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-30	5	-0.59	12104940	2386	8.63	5110	5110	5060	6640	3580	5110	5073.26	2.04	35	5176	5142	5106	5072	5036	5125	5055	55	1530	500	3370	10	1	10996119	559	6.41	0.71	12	0.02	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	7140	-28.85	20240223	4730	7.40	20241115	2.13	N	067920	500	54 억	224407	N	N	N	N
49	20250221	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	0	3	0.00	479360	94	0.34	5110	5110	5090	6640	3580	5110	5099.11	2.04	0	5176	5142	5106	5072	5036	5125	5055	55	1530	500	3370	10	1	10996119	562	6.45	0.71	12	0.00	792.00	7165.00	7150	20240219	-28.53	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7140	-28.43	20240223	4730	8.03	20241115	2.13	N	067920	500	54 억	224407	N	N	N	N
50	20250220	160625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	20	2	0.39	140607090	27663	82.05	5140	5140	5070	6610	3570	5090	5082.86	2.01	2366	5176	5132	5106	5062	5036	5120	5050	55	1520	500	3350	10	1	10996119	562	6.45	0.71	12	0.25	792.00	7165.00	7150	20240219	-28.53	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7140	-28.43	20240223	4730	8.03	20241115	2.14	N	067920	500	54 억	221157	N	N	N	N
51	20250220	150626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-10	5	-0.20	135601200	26682	79.14	5140	5140	5070	6610	3570	5090	5082.12	2.01	2427	5176	5132	5106	5062	5036	5120	5050	55	1520	500	3350	10	1	10996119	559	6.41	0.71	12	0.24	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	7140	-28.85	20240223	4730	7.40	20241115	2.14	N	067920	500	54 억	221157	N	N	N	N
52	20250220	140627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	10	2	0.20	129257660	25432	75.44	5140	5140	5070	6610	3570	5090	5082.48	2.01	2277	5176	5132	5106	5062	5036	5120	5050	55	1520	500	3350	10	1	10996119	561	6.44	0.71	12	0.23	792.00	7165.00	7150	20240219	-28.67	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7140	-28.57	20240223	4730	7.82	20241115	2.14	N	067920	500	54 억	221157	N	N	N	N
53	20250220	130624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	10	2	0.20	96195160	18936	56.17	5140	5140	5070	6610	3570	5090	5080.01	2.01	1140	5176	5132	5106	5062	5036	5120	5050	55	1520	500	3350	10	1	10996119	561	6.44	0.71	12	0.17	792.00	7165.00	7150	20240219	-28.67	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7140	-28.57	20240223	4730	7.82	20241115	2.14	N	067920	500	54 억	221157	N	N	N	N
54	20250220	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-10	5	-0.20	84044550	16548	49.08	5140	5140	5070	6610	3570	5090	5078.83	2.01	1268	5176	5132	5106	5062	5036	5120	5050	55	1520	500	3350	10	1	10996119	559	6.41	0.71	12	0.15	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	7140	-28.85	20240223	4730	7.40	20241115	2.14	N	067920	500	54 억	221157	N	N	N	N
55	20250220	110625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-10	5	-0.20	69317460	13655	40.50	5140	5140	5070	6610	3570	5090	5076.34	2.01	2853	5176	5132	5106	5062	5036	5120	5050	55	1520	500	3350	10	1	10996119	559	6.41	0.71	12	0.12	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	7140	-28.85	20240223	4730	7.40	20241115	2.14	N	067920	500	54 억	221157	N	N	N	N
56	20250220	100624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	0	3	0.00	56766580	11184	33.17	5140	5140	5070	6610	3570	5090	5075.70	2.01	2964	5176	5132	5106	5062	5036	5120	5050	55	1520	500	3350	10	1	10996119	560	6.43	0.71	12	0.10	792.00	7165.00	7150	20240219	-28.81	4730	20241115	7.61	5800	-12.24	20250116	4950	2.83	20250203	7140	-28.71	20240223	4730	7.61	20241115	2.14	N	067920	500	54 억	221157	N	N	N	N
57	20250220	090628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	50	2	0.98	514000	100	0.30	5140	5140	5140	6610	3570	5090	5140.00	2.01	0	5176	5132	5106	5062	5036	5120	5050	55	1520	500	3350	10	1	10996119	565	6.49	0.72	12	0.00	792.00	7165.00	7150	20240219	-28.11	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7140	-28.01	20240223	4730	8.67	20241115	2.14	N	067920	500	54 억	221157	N	N	N	N
58	20250219	160623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-50	5	-0.97	169090620	33113	205.31	5130	5150	5080	6680	3600	5140	5106.79	1.93	9176	5186	5162	5116	5092	5046	5175	5105	55	1540	500	3390	10	1	10996119	560	6.43	0.71	12	0.30	792.00	7165.00	7150	20240219	-28.81	4730	20241115	7.61	5800	-12.24	20250116	4950	2.83	20250203	7150	-28.81	20240219	4730	7.61	20241115	2.12	N	067920	500	54 억	212006	N	N	N	N
59	20250219	150624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-20	5	-0.39	135119780	26442	163.95	5130	5150	5080	6680	3600	5140	5110.04	1.93	8850	5186	5162	5116	5092	5046	5175	5105	55	1540	500	3390	10	1	10996119	563	6.46	0.71	12	0.24	792.00	7165.00	7150	20240219	-28.39	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.12	N	067920	500	54 억	212006	N	N	N	N
60	20250219	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-20	5	-0.39	103976370	20358	126.23	5130	5150	5080	6680	3600	5140	5107.40	1.93	6396	5186	5162	5116	5092	5046	5175	5105	55	1540	500	3390	10	1	10996119	563	6.46	0.71	12	0.19	792.00	7165.00	7150	20240219	-28.39	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.12	N	067920	500	54 억	212006	N	N	N	N
61	20250219	130623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-10	5	-0.19	101897620	19952	123.71	5130	5150	5080	6680	3600	5140	5107.14	1.93	6320	5186	5162	5116	5092	5046	5175	5105	55	1540	500	3390	10	1	10996119	564	6.48	0.72	12	0.18	792.00	7165.00	7150	20240219	-28.25	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.12	N	067920	500	54 억	212006	N	N	N	N
62	20250219	120622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-30	5	-0.58	67157220	13153	81.55	5130	5150	5080	6680	3600	5140	5105.85	1.93	2454	5186	5162	5116	5092	5046	5175	5105	55	1540	500	3390	10	1	10996119	562	6.45	0.71	12	0.12	792.00	7165.00	7150	20240219	-28.53	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7150	-28.53	20240219	4730	8.03	20241115	2.12	N	067920	500	54 억	212006	N	N	N	N
63	20250219	110623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-20	5	-0.39	64259300	12586	78.04	5130	5150	5080	6680	3600	5140	5105.62	1.93	2350	5186	5162	5116	5092	5046	5175	5105	55	1540	500	3390	10	1	10996119	563	6.46	0.71	12	0.11	792.00	7165.00	7150	20240219	-28.39	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.12	N	067920	500	54 억	212006	N	N	N	N
64	20250219	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-20	5	-0.39	52943920	10369	64.29	5130	5150	5080	6680	3600	5140	5105.98	1.93	2042	5186	5162	5116	5092	5046	5175	5105	55	1540	500	3390	10	1	10996119	563	6.46	0.71	12	0.09	792.00	7165.00	7150	20240219	-28.39	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.12	N	067920	500	54 억	212006	N	N	N	N
65	20250219	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	0	3	0.00	2113710	412	2.55	5130	5150	5130	6680	3600	5140	5130.36	1.93	-230	5186	5162	5116	5092	5046	5175	5105	55	1540	500	3390	10	1	10996119	565	6.49	0.72	12	0.00	792.00	7165.00	7150	20240219	-28.11	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	2.12	N	067920	500	54 억	212006	N	N	N	N
66	20250218	160621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	10	2	0.19	82283370	16128	107.84	5100	5140	5070	6660	3600	5130	5101.27	1.92	508	5243	5186	5133	5076	5023	5160	5050	55	1530	500	3380	10	1	10996119	565	6.49	0.72	12	0.15	792.00	7165.00	7150	20240219	-28.11	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	2.14	N	067920	500	54 억	211498	N	N	N	N
67	20250218	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	0	3	0.00	73108480	14343	95.90	5100	5140	5070	6660	3600	5130	5096.33	1.92	769	5243	5186	5133	5076	5023	5160	5050	55	1530	500	3380	10	1	10996119	564	6.48	0.72	12	0.13	792.00	7165.00	7150	20240219	-28.25	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.14	N	067920	500	54 억	211498	N	N	N	N
68	20250218	140622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-30	5	-0.58	68437760	13431	89.80	5100	5140	5070	6660	3600	5130	5094.58	1.92	779	5243	5186	5133	5076	5023	5160	5050	55	1530	500	3380	10	1	10996119	561	6.44	0.71	12	0.12	792.00	7165.00	7150	20240219	-28.67	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7150	-28.67	20240219	4730	7.82	20241115	2.14	N	067920	500	54 억	211498	N	N	N	N
69	20250218	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	0	3	0.00	54243850	10655	71.24	5100	5140	5070	6660	3600	5130	5089.60	1.92	608	5243	5186	5133	5076	5023	5160	5050	55	1530	500	3380	10	1	10996119	564	6.48	0.72	12	0.10	792.00	7165.00	7150	20240219	-28.25	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.14	N	067920	500	54 억	211498	N	N	N	N
70	20250218	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	0	3	0.00	50914130	10004	66.89	5100	5140	5070	6660	3600	5130	5087.90	1.92	613	5243	5186	5133	5076	5023	5160	5050	55	1530	500	3380	10	1	10996119	564	6.48	0.72	12	0.09	792.00	7165.00	7150	20240219	-28.25	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.14	N	067920	500	54 억	211498	N	N	N	N
71	20250218	110620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-30	5	-0.58	38475550	7568	50.60	5100	5130	5070	6660	3600	5130	5081.75	1.92	260	5243	5186	5133	5076	5023	5160	5050	55	1530	500	3380	10	1	10996119	561	6.44	0.71	12	0.07	792.00	7165.00	7150	20240219	-28.67	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7150	-28.67	20240219	4730	7.82	20241115	2.14	N	067920	500	54 억	211498	N	N	N	N
72	20250218	100620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-50	5	-0.97	17002270	3335	22.30	5100	5130	5080	6660	3600	5130	5094.40	1.92	-174	5243	5186	5133	5076	5023	5160	5050	55	1530	500	3380	10	1	10996119	559	6.41	0.71	12	0.03	792.00	7165.00	7150	20240219	-28.95	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	7150	-28.95	20240219	4730	7.40	20241115	2.14	N	067920	500	54 억	211498	N	N	N	N
73	20250218	090622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-30	5	-0.58	3141900	614	4.11	5100	5100	5100	6660	3600	5130	5100.00	1.92	-38	5243	5186	5133	5076	5023	5160	5050	55	1530	500	3380	10	1	10996119	561	6.44	0.71	12	0.01	792.00	7165.00	7150	20240219	-28.67	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7150	-28.67	20240219	4730	7.82	20241115	2.14	N	067920	500	54 억	211498	N	N	N	N
74	20250217	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-20	5	-0.39	76611610	14956	45.33	5150	5190	5080	6690	3610	5150	5122.47	1.92	200	5270	5210	5150	5090	5030	5180	5060	55	1540	500	3390	10	1	10996119	564	6.48	0.72	12	0.14	792.00	7165.00	7150	20240219	-28.25	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.12	N	067920	500	54 억	211298	N	N	N	N
75	20250217	150619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-20	5	-0.39	68012580	13279	40.25	5150	5190	5080	6690	3610	5150	5121.81	1.92	803	5270	5210	5150	5090	5030	5180	5060	55	1540	500	3390	10	1	10996119	564	6.48	0.72	12	0.12	792.00	7165.00	7150	20240219	-28.25	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.12	N	067920	500	54 억	211298	N	N	N	N
76	20250217	140619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-50	5	-0.97	65115360	12713	38.53	5150	5190	5080	6690	3610	5150	5121.95	1.92	923	5270	5210	5150	5090	5030	5180	5060	55	1540	500	3390	10	1	10996119	561	6.44	0.71	12	0.12	792.00	7165.00	7150	20240219	-28.67	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7150	-28.67	20240219	4730	7.82	20241115	2.12	N	067920	500	54 억	211298	N	N	N	N
77	20250217	130621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-50	5	-0.97	57736340	11266	34.15	5150	5190	5080	6690	3610	5150	5124.83	1.92	439	5270	5210	5150	5090	5030	5180	5060	55	1540	500	3390	10	1	10996119	561	6.44	0.71	12	0.10	792.00	7165.00	7150	20240219	-28.67	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7150	-28.67	20240219	4730	7.82	20241115	2.12	N	067920	500	54 억	211298	N	N	N	N
78	20250217	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-10	5	-0.19	33725720	6555	19.87	5150	5190	5100	6690	3610	5150	5145.04	1.92	-82	5270	5210	5150	5090	5030	5180	5060	55	1540	500	3390	10	1	10996119	565	6.49	0.72	12	0.06	792.00	7165.00	7150	20240219	-28.11	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	2.12	N	067920	500	54 억	211298	N	N	N	N
79	20250217	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-30	5	-0.58	31330480	6089	18.46	5150	5190	5100	6690	3610	5150	5145.42	1.92	-82	5270	5210	5150	5090	5030	5180	5060	55	1540	500	3390	10	1	10996119	563	6.46	0.71	12	0.06	792.00	7165.00	7150	20240219	-28.39	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.12	N	067920	500	54 억	211298	N	N	N	N
80	20250217	100618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	20	2	0.39	27807390	5403	16.38	5150	5190	5100	6690	3610	5150	5146.66	1.92	-74	5270	5210	5150	5090	5030	5180	5060	55	1540	500	3390	10	1	10996119	568	6.53	0.72	12	0.05	792.00	7165.00	7150	20240219	-27.69	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	7150	-27.69	20240219	4730	9.30	20241115	2.12	N	067920	500	54 억	211298	N	N	N	N
81	20250217	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-10	5	-0.19	3390140	661	2.00	5150	5150	5100	6690	3610	5150	5128.80	1.92	200	5270	5210	5150	5090	5030	5180	5060	55	1540	500	3390	10	1	10996119	565	6.49	0.72	12	0.01	792.00	7165.00	7150	20240219	-28.11	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	2.12	N	067920	500	54 억	211298	N	N	N	N
82	20250214	160617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-30	5	-0.58	164773130	32248	119.80	5160	5210	5090	6730	3630	5180	5109.54	1.93	-1313	5233	5206	5153	5126	5073	5220	5140	55	1550	500	3410	10	1	10996119	566	6.50	0.72	12	0.29	792.00	7165.00	7170	20240201	-28.17	4730	20241115	8.88	5800	-11.21	20250116	4950	4.04	20250203	7150	-27.97	20240219	4730	8.88	20241115	2.05	N	067920	500	54 억	212611	N	N	N	N
83	20250214	150615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-80	5	-1.54	142989930	27993	103.99	5160	5210	5090	6730	3630	5180	5108.06	1.93	-1003	5233	5206	5153	5126	5073	5220	5140	55	1550	500	3410	10	1	10996119	561	6.44	0.71	12	0.25	792.00	7165.00	7170	20240201	-28.87	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7150	-28.67	20240219	4730	7.82	20241115	2.05	N	067920	500	54 억	212611	N	N	N	N
84	20250214	140616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-60	5	-1.16	122920320	24061	89.38	5160	5210	5090	6730	3630	5180	5108.70	1.93	-896	5233	5206	5153	5126	5073	5220	5140	55	1550	500	3410	10	1	10996119	563	6.46	0.71	12	0.22	792.00	7165.00	7170	20240201	-28.59	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.05	N	067920	500	54 억	212611	N	N	N	N
85	20250214	130619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-50	5	-0.97	116250890	22756	84.54	5160	5210	5090	6730	3630	5180	5108.58	1.93	-710	5233	5206	5153	5126	5073	5220	5140	55	1550	500	3410	10	1	10996119	564	6.48	0.72	12	0.21	792.00	7165.00	7170	20240201	-28.45	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.05	N	067920	500	54 억	212611	N	N	N	N
86	20250214	120616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-50	5	-0.97	114940100	22500	83.58	5160	5210	5090	6730	3630	5180	5108.45	1.93	-675	5233	5206	5153	5126	5073	5220	5140	55	1550	500	3410	10	1	10996119	564	6.48	0.72	12	0.20	792.00	7165.00	7170	20240201	-28.45	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.05	N	067920	500	54 억	212611	N	N	N	N
87	20250214	110613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-90	5	-1.74	103858620	20324	75.50	5160	5210	5090	6730	3630	5180	5110.15	1.93	-544	5233	5206	5153	5126	5073	5220	5140	55	1550	500	3410	10	1	10996119	560	6.43	0.71	12	0.18	792.00	7165.00	7170	20240201	-29.01	4730	20241115	7.61	5800	-12.24	20250116	4950	2.83	20250203	7150	-28.81	20240219	4730	7.61	20241115	2.05	N	067920	500	54 억	212611	N	N	N	N
88	20250214	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-70	5	-1.35	85103470	16647	61.84	5160	5210	5090	6730	3630	5180	5112.24	1.93	-628	5233	5206	5153	5126	5073	5220	5140	55	1550	500	3410	10	1	10996119	562	6.45	0.71	12	0.15	792.00	7165.00	7170	20240201	-28.73	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7150	-28.53	20240219	4730	8.03	20241115	2.05	N	067920	500	54 억	212611	N	N	N	N
89	20250214	090618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-30	5	-0.58	2398550	465	1.73	5160	5180	5150	6730	3630	5180	5158.17	1.93	-63	5233	5206	5153	5126	5073	5220	5140	55	1550	500	3410	10	1	10996119	566	6.50	0.72	12	0.00	792.00	7165.00	7170	20240201	-28.17	4730	20241115	8.88	5800	-11.21	20250116	4950	4.04	20250203	7150	-27.97	20240219	4730	8.88	20241115	2.05	N	067920	500	54 억	212611	N	N	N	N
90	20250213	160611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	30	2	0.58	137841610	26858	87.86	5160	5180	5100	6690	3610	5150	5132.24	1.92	962	5290	5220	5170	5100	5050	5195	5075	55	1540	500	3390	10	1	10996119	570	6.54	0.72	12	0.24	792.00	7165.00	7180	20240131	-27.86	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	7150	-27.55	20240219	4730	9.51	20241115	2.01	N	067920	500	54 억	211597	N	N	N	N
91	20250213	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-10	5	-0.19	125672450	24501	80.15	5160	5180	5100	6690	3610	5150	5129.28	1.92	1271	5290	5220	5170	5100	5050	5195	5075	55	1540	500	3390	10	1	10996119	565	6.49	0.72	12	0.22	792.00	7165.00	7180	20240131	-28.41	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	2.01	N	067920	500	54 억	211597	N	N	N	N
92	20250213	140610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-10	5	-0.19	97055550	18906	61.85	5160	5180	5100	6690	3610	5150	5133.58	1.92	1255	5290	5220	5170	5100	5050	5195	5075	55	1540	500	3390	10	1	10996119	565	6.49	0.72	12	0.17	792.00	7165.00	7180	20240131	-28.41	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	2.01	N	067920	500	54 억	211597	N	N	N	N
93	20250213	130610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	10	2	0.19	94016180	18314	59.91	5160	5180	5100	6690	3610	5150	5133.57	1.92	898	5290	5220	5170	5100	5050	5195	5075	55	1540	500	3390	10	1	10996119	567	6.52	0.72	12	0.17	792.00	7165.00	7180	20240131	-28.13	4730	20241115	9.09	5800	-11.03	20250116	4950	4.24	20250203	7150	-27.83	20240219	4730	9.09	20241115	2.01	N	067920	500	54 억	211597	N	N	N	N
94	20250213	120611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-20	5	-0.39	92854920	18088	59.17	5160	5180	5100	6690	3610	5150	5133.51	1.92	858	5290	5220	5170	5100	5050	5195	5075	55	1540	500	3390	10	1	10996119	564	6.48	0.72	12	0.16	792.00	7165.00	7180	20240131	-28.55	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.01	N	067920	500	54 억	211597	N	N	N	N
95	20250213	110608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-40	5	-0.78	86719770	16896	55.27	5160	5180	5100	6690	3610	5150	5132.56	1.92	1007	5290	5220	5170	5100	5050	5195	5075	55	1540	500	3390	10	1	10996119	562	6.45	0.71	12	0.15	792.00	7165.00	7180	20240131	-28.83	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7150	-28.53	20240219	4730	8.03	20241115	2.01	N	067920	500	54 억	211597	N	N	N	N
96	20250213	100611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-30	5	-0.58	56416310	10973	35.90	5160	5180	5120	6690	3610	5150	5141.38	1.92	311	5290	5220	5170	5100	5050	5195	5075	55	1540	500	3390	10	1	10996119	563	6.46	0.71	12	0.10	792.00	7165.00	7180	20240131	-28.69	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.01	N	067920	500	54 억	211597	N	N	N	N
97	20250213	090608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	20	2	0.39	434180	84	0.27	5160	5170	5160	6690	3610	5150	5168.81	1.92	-1	5290	5220	5170	5100	5050	5195	5075	55	1540	500	3390	10	1	10996119	568	6.53	0.72	12	0.00	792.00	7165.00	7180	20240131	-27.99	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	7150	-27.69	20240219	4730	9.30	20241115	2.01	N	067920	500	54 억	211597	N	N	N	N
98	20250212	160606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-40	5	-0.77	157683300	30567	108.25	5200	5240	5120	6740	3640	5190	5158.04	2.04	-13168	5250	5220	5160	5130	5070	5235	5145	55	1550	500	3420	10	1	10996119	566	6.50	0.72	12	0.28	792.00	7165.00	7520	20240130	-31.52	4730	20241115	8.88	5800	-11.21	20250116	4950	4.04	20250203	7150	-27.97	20240219	4730	8.88	20241115	1.97	N	067920	500	54 억	224765	N	N	N	N
99	20250212	150606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-60	5	-1.16	149717940	29020	102.77	5200	5240	5120	6740	3640	5190	5158.53	2.04	-12634	5250	5220	5160	5130	5070	5235	5145	55	1550	500	3420	10	1	10996119	564	6.48	0.72	12	0.26	792.00	7165.00	7520	20240130	-31.78	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	1.97	N	067920	500	54 억	224765	N	N	N	N
100	20250212	140607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-50	5	-0.96	140367240	27197	96.31	5200	5240	5120	6740	3640	5190	5160.53	2.04	-12580	5250	5220	5160	5130	5070	5235	5145	55	1550	500	3420	10	1	10996119	565	6.49	0.72	12	0.25	792.00	7165.00	7520	20240130	-31.65	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	1.97	N	067920	500	54 억	224765	N	N	N	N
101	20250212	130609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-50	5	-0.96	123644740	23938	84.77	5200	5240	5140	6740	3640	5190	5164.62	2.04	-12473	5250	5220	5160	5130	5070	5235	5145	55	1550	500	3420	10	1	10996119	565	6.49	0.72	12	0.22	792.00	7165.00	7520	20240130	-31.65	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	1.97	N	067920	500	54 억	224765	N	N	N	N
102	20250212	120607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-40	5	-0.77	116082020	22468	79.57	5200	5240	5150	6740	3640	5190	5165.96	2.04	-12474	5250	5220	5160	5130	5070	5235	5145	55	1550	500	3420	10	1	10996119	566	6.50	0.72	12	0.20	792.00	7165.00	7520	20240130	-31.52	4730	20241115	8.88	5800	-11.21	20250116	4950	4.04	20250203	7150	-27.97	20240219	4730	8.88	20241115	1.97	N	067920	500	54 억	224765	N	N	N	N
103	20250212	110605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-30	5	-0.58	107276890	20761	73.52	5200	5240	5150	6740	3640	5190	5166.61	2.04	-12180	5250	5220	5160	5130	5070	5235	5145	55	1550	500	3420	10	1	10996119	567	6.52	0.72	12	0.19	792.00	7165.00	7520	20240130	-31.38	4730	20241115	9.09	5800	-11.03	20250116	4950	4.24	20250203	7150	-27.83	20240219	4730	9.09	20241115	1.97	N	067920	500	54 억	224765	N	N	N	N
104	20250212	100606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	30348400	5855	20.73	5200	5210	5160	6740	3640	5190	5182.64	2.04	-1616	5250	5220	5160	5130	5070	5235	5145	55	1550	500	3420	10	1	10996119	568	6.53	0.72	12	0.05	792.00	7165.00	7520	20240130	-31.25	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	7150	-27.69	20240219	4730	9.30	20241115	1.97	N	067920	500	54 억	224765	N	N	N	N
105	20250212	090609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	10	2	0.19	3862700	745	2.64	5200	5200	5160	6740	3640	5190	5170.26	2.04	-1	5250	5220	5160	5130	5070	5235	5145	55	1550	500	3420	10	1	10996119	572	6.57	0.73	12	0.01	792.00	7165.00	7520	20240130	-30.85	4730	20241115	9.94	5800	-10.34	20250116	4950	5.05	20250203	7150	-27.27	20240219	4730	9.94	20241115	1.97	N	067920	500	54 억	224765	N	N	N	N
106	20250211	160607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	70	2	1.37	145055110	28211	103.76	5110	5190	5100	6650	3590	5120	5141.74	2.01	4192	5186	5152	5086	5052	4986	5170	5070	55	1530	500	3370	10	1	10996119	571	6.55	0.72	12	0.26	792.00	7165.00	8680	20240129	-40.21	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	7150	-27.41	20240219	4730	9.73	20241115	1.97	N	067920	500	54 억	220573	N	N	N	N
107	20250211	150607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	60	2	1.17	138084370	26863	98.80	5110	5190	5100	6650	3590	5120	5140.32	2.01	3948	5186	5152	5086	5052	4986	5170	5070	55	1530	500	3370	10	1	10996119	570	6.54	0.72	12	0.24	792.00	7165.00	8680	20240129	-40.32	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	7150	-27.55	20240219	4730	9.51	20241115	1.97	N	067920	500	54 억	220573	N	N	N	N
108	20250211	140607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	50	2	0.98	108533090	21138	77.74	5110	5190	5100	6650	3590	5120	5134.50	2.01	1910	5186	5152	5086	5052	4986	5170	5070	55	1530	500	3370	10	1	10996119	568	6.53	0.72	12	0.19	792.00	7165.00	8680	20240129	-40.44	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	7150	-27.69	20240219	4730	9.30	20241115	1.97	N	067920	500	54 억	220573	N	N	N	N
109	20250211	130606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	70	2	1.37	93852590	18289	67.27	5110	5190	5100	6650	3590	5120	5131.64	2.01	2208	5186	5152	5086	5052	4986	5170	5070	55	1530	500	3370	10	1	10996119	571	6.55	0.72	12	0.17	792.00	7165.00	8680	20240129	-40.21	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	7150	-27.41	20240219	4730	9.73	20241115	1.97	N	067920	500	54 억	220573	N	N	N	N
110	20250211	120606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	50	2	0.98	76172980	14871	54.69	5110	5170	5100	6650	3590	5120	5122.25	2.01	1301	5186	5152	5086	5052	4986	5170	5070	55	1530	500	3370	10	1	10996119	568	6.53	0.72	12	0.14	792.00	7165.00	8680	20240129	-40.44	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	7150	-27.69	20240219	4730	9.30	20241115	1.97	N	067920	500	54 억	220573	N	N	N	N
111	20250211	110606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	10	2	0.20	63167910	12348	45.42	5110	5150	5100	6650	3590	5120	5115.64	2.01	1301	5186	5152	5086	5052	4986	5170	5070	55	1530	500	3370	10	1	10996119	564	6.48	0.72	12	0.11	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	1.97	N	067920	500	54 억	220573	N	N	N	N
112	20250211	100608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	0	3	0.00	55631600	10880	40.02	5110	5150	5100	6650	3590	5120	5113.20	2.01	1301	5186	5152	5086	5052	4986	5170	5070	55	1530	500	3370	10	1	10996119	563	6.46	0.71	12	0.10	792.00	7165.00	8680	20240129	-41.01	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	1.97	N	067920	500	54 억	220573	N	N	N	N
113	20250211	090609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-20	5	-0.39	13504010	2641	9.71	5110	5150	5100	6650	3590	5120	5113.22	2.01	1012	5186	5152	5086	5052	4986	5170	5070	55	1530	500	3370	10	1	10996119	561	6.44	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.24	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7150	-28.67	20240219	4730	7.82	20241115	1.97	N	067920	500	54 억	220573	N	N	N	N
114	20250210	160604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	50	2	0.99	137307480	27189	46.38	5040	5120	5020	6590	3550	5070	5050.11	2.02	-1611	5306	5187	5081	4962	4856	5135	4910	55	1520	500	3340	10	1	10996119	563	6.46	0.71	12	0.25	792.00	7165.00	8680	20240129	-41.01	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.05	N	067920	500	54 억	222172	N	N	N	N
115	20250210	150603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	10	2	0.20	123746030	24525	41.84	5040	5090	5020	6590	3550	5070	5045.71	2.02	-1372	5306	5187	5081	4962	4856	5135	4910	55	1520	500	3340	10	1	10996119	559	6.41	0.71	12	0.22	792.00	7165.00	8680	20240129	-41.47	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	7150	-28.95	20240219	4730	7.40	20241115	2.05	N	067920	500	54 억	222172	N	N	N	N
116	20250210	140603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-30	5	-0.59	112558160	22313	38.06	5040	5090	5020	6590	3550	5070	5044.51	2.02	-1411	5306	5187	5081	4962	4856	5135	4910	55	1520	500	3340	10	1	10996119	554	6.36	0.70	12	0.20	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	5800	-13.10	20250116	4950	1.82	20250203	7150	-29.51	20240219	4730	6.55	20241115	2.05	N	067920	500	54 억	222172	N	N	N	N
117	20250210	130604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-30	5	-0.59	83576390	16571	28.27	5040	5080	5020	6590	3550	5070	5043.53	2.02	-1157	5306	5187	5081	4962	4856	5135	4910	55	1520	500	3340	10	1	10996119	554	6.36	0.70	12	0.15	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	5800	-13.10	20250116	4950	1.82	20250203	7150	-29.51	20240219	4730	6.55	20241115	2.05	N	067920	500	54 억	222172	N	N	N	N
118	20250210	120601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	0	3	0.00	71536480	14183	24.19	5040	5080	5020	6590	3550	5070	5043.82	2.02	-1862	5306	5187	5081	4962	4856	5135	4910	55	1520	500	3340	10	1	10996119	558	6.40	0.71	12	0.13	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	5800	-12.59	20250116	4950	2.42	20250203	7150	-29.09	20240219	4730	7.19	20241115	2.05	N	067920	500	54 억	222172	N	N	N	N
119	20250210	110600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-20	5	-0.39	60646400	12025	20.51	5040	5080	5020	6590	3550	5070	5043.36	2.02	-1915	5306	5187	5081	4962	4856	5135	4910	55	1520	500	3340	10	1	10996119	555	6.38	0.70	12	0.11	792.00	7165.00	8680	20240129	-41.82	4730	20241115	6.77	5800	-12.93	20250116	4950	2.02	20250203	7150	-29.37	20240219	4730	6.77	20241115	2.05	N	067920	500	54 억	222172	N	N	N	N
120	20250210	100558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-40	5	-0.79	26729980	5304	9.05	5040	5080	5030	6590	3550	5070	5039.59	2.02	-398	5306	5187	5081	4962	4856	5135	4910	55	1520	500	3340	10	1	10996119	553	6.35	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	5800	-13.28	20250116	4950	1.62	20250203	7150	-29.65	20240219	4730	6.34	20241115	2.05	N	067920	500	54 억	222172	N	N	N	N
121	20250210	090557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	0	3	0.00	5046680	1000	1.71	5040	5080	5040	6590	3550	5070	5046.68	2.02	-142	5306	5187	5081	4962	4856	5135	4910	55	1520	500	3340	10	1	10996119	558	6.40	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	5800	-12.59	20250116	4950	2.42	20250203	7150	-29.09	20240219	4730	7.19	20241115	2.05	N	067920	500	54 억	222172	N	N	N	N
122	20250207	160554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-110	5	-2.12	296496980	58507	156.26	5180	5200	4975	6730	3630	5180	5067.72	1.99	3590	5266	5222	5176	5132	5086	5245	5155	55	1550	500	3410	10	1	10996119	558	6.40	0.71	12	0.53	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	5800	-12.59	20250116	4950	2.42	20250203	7150	-29.09	20240219	4730	7.19	20241115	2.03	N	067920	500	54 억	218463	N	N	N	N
123	20250207	150555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-120	5	-2.32	277730850	54794	146.35	5180	5200	4975	6730	3630	5180	5068.64	1.99	4068	5266	5222	5176	5132	5086	5245	5155	55	1550	500	3410	10	1	10996119	556	6.39	0.71	12	0.50	792.00	7165.00	8680	20240129	-41.71	4730	20241115	6.98	5800	-12.76	20250116	4950	2.22	20250203	7150	-29.23	20240219	4730	6.98	20241115	2.03	N	067920	500	54 억	218463	N	N	N	N
124	20250207	140553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-120	5	-2.32	248147840	48969	130.79	5180	5200	4975	6730	3630	5180	5067.45	1.99	4397	5266	5222	5176	5132	5086	5245	5155	55	1550	500	3410	10	1	10996119	556	6.39	0.71	12	0.45	792.00	7165.00	8680	20240129	-41.71	4730	20241115	6.98	5800	-12.76	20250116	4950	2.22	20250203	7150	-29.23	20240219	4730	6.98	20241115	2.03	N	067920	500	54 억	218463	N	N	N	N
125	20250207	130553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-130	5	-2.51	233246500	46016	122.90	5180	5200	4975	6730	3630	5180	5068.81	1.99	5221	5266	5222	5176	5132	5086	5245	5155	55	1550	500	3410	10	1	10996119	555	6.38	0.70	12	0.42	792.00	7165.00	8680	20240129	-41.82	4730	20241115	6.77	5800	-12.93	20250116	4950	2.02	20250203	7150	-29.37	20240219	4730	6.77	20241115	2.03	N	067920	500	54 억	218463	N	N	N	N
126	20250207	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-140	5	-2.70	189674700	37400	99.89	5180	5200	4975	6730	3630	5180	5071.52	1.99	2246	5266	5222	5176	5132	5086	5245	5155	55	1550	500	3410	10	1	10996119	554	6.36	0.70	12	0.34	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	5800	-13.10	20250116	4950	1.82	20250203	7150	-29.51	20240219	4730	6.55	20241115	2.03	N	067920	500	54 억	218463	N	N	N	N
127	20250207	110552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-40	5	-0.77	42247190	8209	21.93	5180	5200	5120	6730	3630	5180	5146.45	1.99	-539	5266	5222	5176	5132	5086	5245	5155	55	1550	500	3410	10	1	10996119	565	6.49	0.72	12	0.07	792.00	7165.00	8680	20240129	-40.78	4730	20241115	8.67	5800	-11.38	20250116	4950	3.84	20250203	7150	-28.11	20240219	4730	8.67	20241115	2.03	N	067920	500	54 억	218463	N	N	N	N
128	20250207	100553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	0	3	0.00	21327800	4134	11.04	5180	5200	5140	6730	3630	5180	5159.12	1.99	-273	5266	5222	5176	5132	5086	5245	5155	55	1550	500	3410	10	1	10996119	570	6.54	0.72	12	0.04	792.00	7165.00	8680	20240129	-40.32	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	7150	-27.55	20240219	4730	9.51	20241115	2.03	N	067920	500	54 억	218463	N	N	N	N
129	20250207	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	0	3	0.00	6293040	1215	3.25	5180	5200	5140	6730	3630	5180	5179.46	1.99	-175	5266	5222	5176	5132	5086	5245	5155	55	1550	500	3410	10	1	10996119	570	6.54	0.72	12	0.01	792.00	7165.00	8680	20240129	-40.32	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	7150	-27.55	20240219	4730	9.51	20241115	2.03	N	067920	500	54 억	218463	N	N	N	N
130	20250206	160539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	50	2	0.97	193632250	37437	162.46	5130	5220	5130	6660	3600	5130	5173.10	1.94	5421	5190	5160	5100	5070	5010	5175	5085	55	1530	500	3380	10	1	10996119	570	6.54	0.72	12	0.34	792.00	7165.00	8680	20240129	-40.32	4730	20241115	9.51	5800	-10.69	20250116	4950	4.65	20250203	7150	-27.55	20240219	4730	9.51	20241115	2.06	N	067920	500	54 억	212962	N	N	N	N
131	20250206	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	40	2	0.78	184934270	35752	155.15	5130	5220	5130	6660	3600	5130	5173.67	1.94	5512	5190	5160	5100	5070	5010	5175	5085	55	1530	500	3380	10	1	10996119	568	6.53	0.72	12	0.33	792.00	7165.00	8680	20240129	-40.44	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	7150	-27.69	20240219	4730	9.30	20241115	2.06	N	067920	500	54 억	212962	N	N	N	N
132	20250206	140543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	40	2	0.78	177684090	34343	149.03	5130	5220	5130	6660	3600	5130	5174.85	1.94	5181	5190	5160	5100	5070	5010	5175	5085	55	1530	500	3380	10	1	10996119	568	6.53	0.72	12	0.31	792.00	7165.00	8680	20240129	-40.44	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	7150	-27.69	20240219	4730	9.30	20241115	2.06	N	067920	500	54 억	212962	N	N	N	N
133	20250206	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	70	2	1.36	151344660	29246	126.91	5130	5220	5130	6660	3600	5130	5176.15	1.94	4194	5190	5160	5100	5070	5010	5175	5085	55	1530	500	3380	10	1	10996119	572	6.57	0.73	12	0.27	792.00	7165.00	8680	20240129	-40.09	4730	20241115	9.94	5800	-10.34	20250116	4950	5.05	20250203	7150	-27.27	20240219	4730	9.94	20241115	2.06	N	067920	500	54 억	212962	N	N	N	N
134	20250206	120538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	40	2	0.78	144695110	27962	121.34	5130	5220	5130	6660	3600	5130	5176.02	1.94	4194	5190	5160	5100	5070	5010	5175	5085	55	1530	500	3380	10	1	10996119	568	6.53	0.72	12	0.25	792.00	7165.00	8680	20240129	-40.44	4730	20241115	9.30	5800	-10.86	20250116	4950	4.44	20250203	7150	-27.69	20240219	4730	9.30	20241115	2.06	N	067920	500	54 억	212962	N	N	N	N
135	20250206	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	60	2	1.17	115170120	22242	96.52	5130	5220	5130	6660	3600	5130	5179.84	1.94	3796	5190	5160	5100	5070	5010	5175	5085	55	1530	500	3380	10	1	10996119	571	6.55	0.72	12	0.20	792.00	7165.00	8680	20240129	-40.21	4730	20241115	9.73	5800	-10.52	20250116	4950	4.85	20250203	7150	-27.41	20240219	4730	9.73	20241115	2.06	N	067920	500	54 억	212962	N	N	N	N
136	20250206	100536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	70	2	1.36	87591430	16923	73.44	5130	5220	5130	6660	3600	5130	5178.16	1.94	2868	5190	5160	5100	5070	5010	5175	5085	55	1530	500	3380	10	1	10996119	572	6.57	0.73	12	0.15	792.00	7165.00	8680	20240129	-40.09	4730	20241115	9.94	5800	-10.34	20250116	4950	5.05	20250203	7150	-27.27	20240219	4730	9.94	20241115	2.06	N	067920	500	54 억	212962	N	N	N	N
137	20250206	090542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	20	2	0.39	16750530	3257	14.13	5130	5160	5130	6660	3600	5130	5147.14	1.94	467	5190	5160	5100	5070	5010	5175	5085	55	1530	500	3380	10	1	10996119	566	6.50	0.72	12	0.03	792.00	7165.00	8680	20240129	-40.67	4730	20241115	8.88	5800	-11.21	20250116	4950	4.04	20250203	7150	-27.97	20240219	4730	8.88	20241115	2.06	N	067920	500	54 억	212962	N	N	N	N
138	20250205	160534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	50	2	0.98	116094980	22793	69.24	5040	5130	5040	6600	3560	5080	5093.45	1.88	5894	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	564	6.48	0.72	12	0.21	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.05	N	067920	500	54 억	206850	N	N	N	N
139	20250205	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	40	2	0.79	103631900	20355	61.83	5040	5130	5040	6600	3560	5080	5091.23	1.88	5346	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	563	6.46	0.71	12	0.19	792.00	7165.00	8680	20240129	-41.01	4730	20241115	8.25	5800	-11.72	20250116	4950	3.43	20250203	7150	-28.39	20240219	4730	8.25	20241115	2.05	N	067920	500	54 억	206850	N	N	N	N
140	20250205	140537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	50	2	0.98	94096930	18486	56.16	5040	5130	5040	6600	3560	5080	5090.17	1.88	3807	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	564	6.48	0.72	12	0.17	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.05	N	067920	500	54 억	206850	N	N	N	N
141	20250205	130536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	50	2	0.98	91516770	17981	54.62	5040	5130	5040	6600	3560	5080	5089.64	1.88	3755	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	564	6.48	0.72	12	0.16	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.05	N	067920	500	54 억	206850	N	N	N	N
142	20250205	120536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	50	2	0.98	80797490	15872	48.22	5040	5130	5040	6600	3560	5080	5090.57	1.88	3216	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	564	6.48	0.72	12	0.14	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	5800	-11.55	20250116	4950	3.64	20250203	7150	-28.25	20240219	4730	8.46	20241115	2.05	N	067920	500	54 억	206850	N	N	N	N
143	20250205	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	20	2	0.39	68012770	13363	40.59	5040	5130	5040	6600	3560	5080	5089.63	1.88	2376	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	561	6.44	0.71	12	0.12	792.00	7165.00	8680	20240129	-41.24	4730	20241115	7.82	5800	-12.07	20250116	4950	3.03	20250203	7150	-28.67	20240219	4730	7.82	20241115	2.05	N	067920	500	54 억	206850	N	N	N	N
144	20250205	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	10	2	0.20	31505710	6209	18.86	5040	5120	5040	6600	3560	5080	5074.20	1.88	-175	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	560	6.43	0.71	12	0.06	792.00	7165.00	8680	20240129	-41.36	4730	20241115	7.61	5800	-12.24	20250116	4950	2.83	20250203	7150	-28.81	20240219	4730	7.61	20241115	2.05	N	067920	500	54 억	206850	N	N	N	N
145	20250205	090544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	10	2	0.20	6289260	1245	3.78	5040	5120	5040	6600	3560	5080	5051.61	1.88	-144	5160	5120	5070	5030	4980	5140	5050	55	1520	500	3350	10	1	10996119	560	6.43	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.36	4730	20241115	7.61	5800	-12.24	20250116	4950	2.83	20250203	7150	-28.81	20240219	4730	7.61	20241115	2.05	N	067920	500	54 억	206850	N	N	N	N
146	20250204	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	40	2	0.79	165639290	32689	83.48	5020	5110	5020	6550	3530	5040	5067.13	1.80	8372	5140	5090	5020	4970	4900	5115	4995	55	1510	500	3320	10	1	10996119	559	6.41	0.71	12	0.30	792.00	7165.00	8680	20240129	-41.47	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	7150	-28.95	20240219	4730	7.40	20241115	2.32	N	067920	500	54 억	198347	N	N	N	N
147	20250204	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	10	2	0.20	159177130	31415	80.23	5020	5110	5020	6550	3530	5040	5066.91	1.80	8194	5140	5090	5020	4970	4900	5115	4995	55	1510	500	3320	10	1	10996119	555	6.38	0.70	12	0.29	792.00	7165.00	8680	20240129	-41.82	4730	20241115	6.77	5800	-12.93	20250116	4950	2.02	20250203	7150	-29.37	20240219	4730	6.77	20241115	2.32	N	067920	500	54 억	198347	N	N	N	N
148	20250204	140530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	30	2	0.60	104451720	20565	52.52	5020	5110	5020	6550	3530	5040	5079.10	1.80	3526	5140	5090	5020	4970	4900	5115	4995	55	1510	500	3320	10	1	10996119	558	6.40	0.71	12	0.19	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	5800	-12.59	20250116	4950	2.42	20250203	7150	-29.09	20240219	4730	7.19	20241115	2.32	N	067920	500	54 억	198347	N	N	N	N
149	20250204	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	50	2	0.99	99091830	19506	49.81	5020	5110	5020	6550	3530	5040	5080.07	1.80	3450	5140	5090	5020	4970	4900	5115	4995	55	1510	500	3320	10	1	10996119	560	6.43	0.71	12	0.18	792.00	7165.00	8680	20240129	-41.36	4730	20241115	7.61	5800	-12.24	20250116	4950	2.83	20250203	7150	-28.81	20240219	4730	7.61	20241115	2.32	N	067920	500	54 억	198347	N	N	N	N
150	20250204	120536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	30	2	0.60	89362250	17586	44.91	5020	5110	5020	6550	3530	5040	5081.44	1.80	2245	5140	5090	5020	4970	4900	5115	4995	55	1510	500	3320	10	1	10996119	558	6.40	0.71	12	0.16	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	5800	-12.59	20250116	4950	2.42	20250203	7150	-29.09	20240219	4730	7.19	20241115	2.32	N	067920	500	54 억	198347	N	N	N	N
151	20250204	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	70	2	1.39	75850800	14933	38.14	5020	5110	5020	6550	3530	5040	5079.41	1.80	1285	5140	5090	5020	4970	4900	5115	4995	55	1510	500	3320	10	1	10996119	562	6.45	0.71	12	0.14	792.00	7165.00	8680	20240129	-41.13	4730	20241115	8.03	5800	-11.90	20250116	4950	3.23	20250203	7150	-28.53	20240219	4730	8.03	20241115	2.32	N	067920	500	54 억	198347	N	N	N	N
152	20250204	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	30	2	0.60	21168210	4196	10.72	5020	5080	5020	6550	3530	5040	5044.85	1.80	479	5140	5090	5020	4970	4900	5115	4995	55	1510	500	3320	10	1	10996119	558	6.40	0.71	12	0.04	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	5800	-12.59	20250116	4950	2.42	20250203	7150	-29.09	20240219	4730	7.19	20241115	2.32	N	067920	500	54 억	198347	N	N	N	N
153	20250204	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	40	2	0.79	7526600	1498	3.83	5020	5080	5020	6550	3530	5040	5024.43	1.80	-235	5140	5090	5020	4970	4900	5115	4995	55	1510	500	3320	10	1	10996119	559	6.41	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.47	4730	20241115	7.40	5800	-12.41	20250116	4950	2.63	20250203	7150	-28.95	20240219	4730	7.40	20241115	2.32	N	067920	500	54 억	198347	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History