KissMeData/139670/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	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2660	-90	5	-3.27	85668865	31903	54.50	2720	2770	2545	3575	1925	2750	2685.29	0.71	-1567	2970	2860	2765	2655	2560	2812	2607	71	825	500	1700	5	1	14118810	376	14.30	2.25	12	0.23	186.00	1180.00	8700	20240221	-69.43	2275	20241118	16.92	3230	-17.65	20250114	2545	4.52	20250228	6500	-59.08	20240314	2275	16.92	20241118	0.11	N	139670	500	70 억	100435	N	N	N	N
3	20250228	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	-85	5	-3.09	83053910	30920	52.82	2720	2770	2545	3575	1925	2750	2686.08	0.71	-1097	2970	2860	2765	2655	2560	2812	2607	71	825	500	1700	5	1	14118810	376	14.33	2.26	12	0.22	186.00	1180.00	8700	20240221	-69.37	2275	20241118	17.14	3230	-17.49	20250114	2545	4.72	20250228	6500	-59.00	20240314	2275	17.14	20241118	0.11	N	139670	500	70 억	100435	N	N	N	N
4	20250228	140926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-70	5	-2.55	75779140	28190	48.16	2720	2770	2545	3575	1925	2750	2688.15	0.71	-814	2970	2860	2765	2655	2560	2812	2607	71	825	500	1700	5	1	14118810	378	14.41	2.27	12	0.20	186.00	1180.00	8700	20240221	-69.20	2275	20241118	17.80	3230	-17.03	20250114	2545	5.30	20250228	6500	-58.77	20240314	2275	17.80	20241118	0.11	N	139670	500	70 억	100435	N	N	N	N
5	20250228	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2675	-75	5	-2.73	72587540	26999	46.12	2720	2770	2545	3575	1925	2750	2688.52	0.71	-1212	2970	2860	2765	2655	2560	2812	2607	71	825	500	1700	5	1	14118810	378	14.38	2.27	12	0.19	186.00	1180.00	8700	20240221	-69.25	2275	20241118	17.58	3230	-17.18	20250114	2545	5.11	20250228	6500	-58.85	20240314	2275	17.58	20241118	0.11	N	139670	500	70 억	100435	N	N	N	N
6	20250228	120918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2675	-75	5	-2.73	67748830	25192	43.04	2720	2770	2545	3575	1925	2750	2689.29	0.71	-1206	2970	2860	2765	2655	2560	2812	2607	71	825	500	1700	5	1	14118810	378	14.38	2.27	12	0.18	186.00	1180.00	8700	20240221	-69.25	2275	20241118	17.58	3230	-17.18	20250114	2545	5.11	20250228	6500	-58.85	20240314	2275	17.58	20241118	0.11	N	139670	500	70 억	100435	N	N	N	N
7	20250228	110918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	-80	5	-2.91	65116075	24206	41.35	2720	2770	2545	3575	1925	2750	2690.07	0.71	-1403	2970	2860	2765	2655	2560	2812	2607	71	825	500	1700	5	1	14118810	377	14.35	2.26	12	0.17	186.00	1180.00	8700	20240221	-69.31	2275	20241118	17.36	3230	-17.34	20250114	2545	4.91	20250228	6500	-58.92	20240314	2275	17.36	20241118	0.11	N	139670	500	70 억	100435	N	N	N	N
8	20250228	100917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-25	5	-0.91	15994765	5857	10.01	2720	2770	2720	3575	1925	2750	2730.87	0.71	-219	2970	2860	2765	2655	2560	2812	2607	71	825	500	1700	5	1	14118810	385	14.65	2.31	12	0.04	186.00	1180.00	8700	20240221	-68.68	2275	20241118	19.78	3230	-15.63	20250114	2655	2.64	20250203	6500	-58.08	20240314	2275	19.78	20241118	0.11	N	139670	500	70 억	100435	N	N	N	N
9	20250228	090920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-10	5	-0.36	7957500	2916	4.98	2720	2770	2720	3575	1925	2750	2728.88	0.71	415	2970	2860	2765	2655	2560	2812	2607	71	825	500	1700	5	1	14118810	387	14.73	2.32	12	0.02	186.00	1180.00	8700	20240221	-68.51	2275	20241118	20.44	3230	-15.17	20250114	2655	3.20	20250203	6500	-57.85	20240314	2275	20.44	20241118	0.11	N	139670	500	70 억	100435	N	N	N	N
10	20250227	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-120	5	-4.18	162563905	58528	258.95	2870	2875	2670	3730	2010	2870	2777.54	0.75	-5598	2960	2915	2870	2825	2780	2892	2802	71	860	500	1770	5	1	14118810	388	14.78	2.33	12	0.41	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	6540	-57.95	20240227	2275	20.88	20241118	0.10	N	139670	500	70 억	106033	N	N	N	N
11	20250227	150911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-115	5	-4.01	156594620	56359	249.35	2870	2875	2670	3730	2010	2870	2778.52	0.75	-5058	2960	2915	2870	2825	2780	2892	2802	71	860	500	1770	5	1	14118810	389	14.81	2.33	12	0.40	186.00	1180.00	8700	20240221	-68.33	2275	20241118	21.10	3230	-14.71	20250114	2655	3.77	20250203	6540	-57.87	20240227	2275	21.10	20241118	0.10	N	139670	500	70 억	106033	N	N	N	N
12	20250227	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-120	5	-4.18	139374970	50113	221.72	2870	2875	2670	3730	2010	2870	2781.21	0.75	-3173	2960	2915	2870	2825	2780	2892	2802	71	860	500	1770	5	1	14118810	388	14.78	2.33	12	0.35	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	6540	-57.95	20240227	2275	20.88	20241118	0.10	N	139670	500	70 억	106033	N	N	N	N
13	20250227	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	-160	5	-5.57	113139750	40464	179.03	2870	2875	2670	3730	2010	2870	2796.06	0.75	-802	2960	2915	2870	2825	2780	2892	2802	71	860	500	1770	5	1	14118810	383	14.57	2.30	12	0.29	186.00	1180.00	8700	20240221	-68.85	2275	20241118	19.12	3230	-16.10	20250114	2655	2.07	20250203	6540	-58.56	20240227	2275	19.12	20241118	0.10	N	139670	500	70 억	106033	N	N	N	N
14	20250227	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-30	5	-1.05	39540965	13876	61.39	2870	2875	2830	3730	2010	2870	2849.59	0.75	471	2960	2915	2870	2825	2780	2892	2802	71	860	500	1770	5	1	14118810	401	15.27	2.41	12	0.10	186.00	1180.00	8700	20240221	-67.36	2275	20241118	24.84	3230	-12.07	20250114	2655	6.97	20250203	6540	-56.57	20240227	2275	24.84	20241118	0.10	N	139670	500	70 억	106033	N	N	N	N
15	20250227	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-20	5	-0.70	38516830	13516	59.80	2870	2875	2830	3730	2010	2870	2849.72	0.75	674	2960	2915	2870	2825	2780	2892	2802	71	860	500	1770	5	1	14118810	402	15.32	2.42	12	0.10	186.00	1180.00	8700	20240221	-67.24	2275	20241118	25.27	3230	-11.76	20250114	2655	7.34	20250203	6540	-56.42	20240227	2275	25.27	20241118	0.10	N	139670	500	70 억	106033	N	N	N	N
16	20250227	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-10	5	-0.35	15857070	5557	24.59	2870	2875	2830	3730	2010	2870	2853.53	0.75	1021	2960	2915	2870	2825	2780	2892	2802	71	860	500	1770	5	1	14118810	404	15.38	2.42	12	0.04	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	3230	-11.46	20250114	2655	7.72	20250203	6540	-56.27	20240227	2275	25.71	20241118	0.10	N	139670	500	70 억	106033	N	N	N	N
17	20250227	090946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	5	2	0.17	4905425	1729	7.65	2870	2875	2830	3730	2010	2870	2837.15	0.75	1088	2960	2915	2870	2825	2780	2892	2802	71	860	500	1770	5	1	14118810	406	15.46	2.44	12	0.01	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	3230	-10.99	20250114	2655	8.29	20250203	6540	-56.04	20240227	2275	26.37	20241118	0.10	N	139670	500	70 억	106033	N	N	N	N
18	20250226	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-10	5	-0.35	62899340	21926	85.80	2880	2915	2825	3740	2020	2880	2868.71	0.74	1310	2976	2927	2876	2827	2776	2952	2852	71	860	500	1780	5	1	14118810	405	15.43	2.43	12	0.16	186.00	1180.00	8700	20240221	-67.01	2275	20241118	26.15	3230	-11.15	20250114	2655	8.10	20250203	6710	-57.23	20240226	2275	26.15	20241118	0.12	N	139670	500	70 억	104723	N	N	N	N
19	20250226	150914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-10	5	-0.35	52868440	18436	72.14	2880	2915	2825	3740	2020	2880	2867.67	0.74	1105	2976	2927	2876	2827	2776	2952	2852	71	860	500	1780	5	1	14118810	405	15.43	2.43	12	0.13	186.00	1180.00	8700	20240221	-67.01	2275	20241118	26.15	3230	-11.15	20250114	2655	8.10	20250203	6710	-57.23	20240226	2275	26.15	20241118	0.12	N	139670	500	70 억	104723	N	N	N	N
20	20250226	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	5	2	0.17	47000090	16393	64.15	2880	2915	2825	3740	2020	2880	2867.08	0.74	1033	2976	2927	2876	2827	2776	2952	2852	71	860	500	1780	5	1	14118810	407	15.51	2.44	12	0.12	186.00	1180.00	8700	20240221	-66.84	2275	20241118	26.81	3230	-10.68	20250114	2655	8.66	20250203	6710	-57.00	20240226	2275	26.81	20241118	0.12	N	139670	500	70 억	104723	N	N	N	N
21	20250226	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-30	5	-1.04	35448180	12332	48.25	2880	2915	2850	3740	2020	2880	2874.49	0.74	960	2976	2927	2876	2827	2776	2952	2852	71	860	500	1780	5	1	14118810	402	15.32	2.42	12	0.09	186.00	1180.00	8700	20240221	-67.24	2275	20241118	25.27	3230	-11.76	20250114	2655	7.34	20250203	6710	-57.53	20240226	2275	25.27	20241118	0.12	N	139670	500	70 억	104723	N	N	N	N
22	20250226	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	0	3	0.00	31261340	10868	42.53	2880	2915	2855	3740	2020	2880	2876.46	0.74	959	2976	2927	2876	2827	2776	2952	2852	71	860	500	1780	5	1	14118810	407	15.48	2.44	12	0.08	186.00	1180.00	8700	20240221	-66.90	2275	20241118	26.59	3230	-10.84	20250114	2655	8.47	20250203	6710	-57.08	20240226	2275	26.59	20241118	0.12	N	139670	500	70 억	104723	N	N	N	N
23	20250226	110910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	20	2	0.69	18467995	6403	25.05	2880	2915	2870	3740	2020	2880	2884.27	0.74	947	2976	2927	2876	2827	2776	2952	2852	71	860	500	1780	5	1	14118810	409	15.59	2.46	12	0.05	186.00	1180.00	8700	20240221	-66.67	2275	20241118	27.47	3230	-10.22	20250114	2655	9.23	20250203	6710	-56.78	20240226	2275	27.47	20241118	0.12	N	139670	500	70 억	104723	N	N	N	N
24	20250226	100908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-10	5	-0.35	9485080	3294	12.89	2880	2915	2870	3740	2020	2880	2879.50	0.74	225	2976	2927	2876	2827	2776	2952	2852	71	860	500	1780	5	1	14118810	405	15.43	2.43	12	0.02	186.00	1180.00	8700	20240221	-67.01	2275	20241118	26.15	3230	-11.15	20250114	2655	8.10	20250203	6710	-57.23	20240226	2275	26.15	20241118	0.12	N	139670	500	70 억	104723	N	N	N	N
25	20250226	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	20	2	0.69	1558130	540	2.11	2880	2900	2875	3740	2020	2880	2885.43	0.74	-4	2976	2927	2876	2827	2776	2952	2852	71	860	500	1780	5	1	14118810	409	15.59	2.46	12	0.00	186.00	1180.00	8700	20240221	-66.67	2275	20241118	27.47	3230	-10.22	20250114	2655	9.23	20250203	6710	-56.78	20240226	2275	27.47	20241118	0.12	N	139670	500	70 억	104723	N	N	N	N
26	20250225	160904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	20	2	0.70	73690875	25550	94.85	2870	2925	2825	3715	2005	2860	2884.18	0.76	-3293	2943	2901	2848	2806	2753	2875	2780	71	855	500	1770	5	1	14118810	407	15.48	2.44	12	0.18	186.00	1180.00	8700	20240221	-66.90	2275	20241118	26.59	3230	-10.84	20250114	2655	8.47	20250203	6710	-57.08	20240226	2275	26.59	20241118	0.12	N	139670	500	70 억	107380	N	N	N	N
27	20250225	150905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	40	2	1.40	72868085	25266	93.79	2870	2925	2825	3715	2005	2860	2884.04	0.76	-3280	2943	2901	2848	2806	2753	2875	2780	71	855	500	1770	5	1	14118810	409	15.59	2.46	12	0.18	186.00	1180.00	8700	20240221	-66.67	2275	20241118	27.47	3230	-10.22	20250114	2655	9.23	20250203	6710	-56.78	20240226	2275	27.47	20241118	0.12	N	139670	500	70 억	107380	N	N	N	N
28	20250225	140903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	40	2	1.40	58862050	20427	75.83	2870	2925	2825	3715	2005	2860	2881.58	0.76	-2053	2943	2901	2848	2806	2753	2875	2780	71	855	500	1770	5	1	14118810	409	15.59	2.46	12	0.14	186.00	1180.00	8700	20240221	-66.67	2275	20241118	27.47	3230	-10.22	20250114	2655	9.23	20250203	6710	-56.78	20240226	2275	27.47	20241118	0.12	N	139670	500	70 억	107380	N	N	N	N
29	20250225	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	10	2	0.35	17589305	6119	22.72	2870	2925	2825	3715	2005	2860	2874.54	0.76	-1518	2943	2901	2848	2806	2753	2875	2780	71	855	500	1770	5	1	14118810	405	15.43	2.43	12	0.04	186.00	1180.00	8700	20240221	-67.01	2275	20241118	26.15	3230	-11.15	20250114	2655	8.10	20250203	6710	-57.23	20240226	2275	26.15	20241118	0.12	N	139670	500	70 억	107380	N	N	N	N
30	20250225	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	20	2	0.70	13266305	4616	17.14	2870	2925	2825	3715	2005	2860	2873.98	0.76	-1140	2943	2901	2848	2806	2753	2875	2780	71	855	500	1770	5	1	14118810	407	15.48	2.44	12	0.03	186.00	1180.00	8700	20240221	-66.90	2275	20241118	26.59	3230	-10.84	20250114	2655	8.47	20250203	6710	-57.08	20240226	2275	26.59	20241118	0.12	N	139670	500	70 억	107380	N	N	N	N
31	20250225	110904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	25	2	0.87	10491745	3649	13.55	2870	2925	2825	3715	2005	2860	2875.24	0.76	-429	2943	2901	2848	2806	2753	2875	2780	71	855	500	1770	5	1	14118810	407	15.51	2.44	12	0.03	186.00	1180.00	8700	20240221	-66.84	2275	20241118	26.81	3230	-10.68	20250114	2655	8.66	20250203	6710	-57.00	20240226	2275	26.81	20241118	0.12	N	139670	500	70 억	107380	N	N	N	N
32	20250225	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-5	5	-0.17	4101665	1436	5.33	2870	2895	2825	3715	2005	2860	2856.31	0.76	-377	2943	2901	2848	2806	2753	2875	2780	71	855	500	1770	5	1	14118810	403	15.35	2.42	12	0.01	186.00	1180.00	8700	20240221	-67.18	2275	20241118	25.49	3230	-11.61	20250114	2655	7.53	20250203	6710	-57.45	20240226	2275	25.49	20241118	0.12	N	139670	500	70 억	107380	N	N	N	N
33	20250225	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	0	3	0.00	1360545	478	1.77	2870	2870	2825	3715	2005	2860	2846.33	0.76	-173	2943	2901	2848	2806	2753	2875	2780	71	855	500	1770	5	1	14118810	404	15.38	2.42	12	0.00	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	3230	-11.46	20250114	2655	7.72	20250203	6710	-57.38	20240226	2275	25.71	20241118	0.12	N	139670	500	70 억	107380	N	N	N	N
34	20250224	160858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-20	5	-0.69	76406355	26888	289.99	2875	2890	2795	3740	2020	2880	2841.65	0.76	476	2983	2931	2903	2851	2823	2917	2837	71	860	500	1780	5	1	14118810	404	15.38	2.42	12	0.19	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	3230	-11.46	20250114	2655	7.72	20250203	6710	-57.38	20240226	2275	25.71	20241118	0.12	N	139670	500	70 억	106904	N	N	N	N
35	20250224	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-25	5	-0.87	73756330	25961	279.99	2875	2890	2795	3740	2020	2880	2841.04	0.76	595	2983	2931	2903	2851	2823	2917	2837	71	860	500	1780	5	1	14118810	403	15.35	2.42	12	0.18	186.00	1180.00	8700	20240221	-67.18	2275	20241118	25.49	3230	-11.61	20250114	2655	7.53	20250203	6710	-57.45	20240226	2275	25.49	20241118	0.12	N	139670	500	70 억	106904	N	N	N	N
36	20250224	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-20	5	-0.69	65674100	23124	249.40	2875	2890	2795	3740	2020	2880	2840.08	0.76	157	2983	2931	2903	2851	2823	2917	2837	71	860	500	1780	5	1	14118810	404	15.38	2.42	12	0.16	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	3230	-11.46	20250114	2655	7.72	20250203	6710	-57.38	20240226	2275	25.71	20241118	0.12	N	139670	500	70 억	106904	N	N	N	N
37	20250224	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-5	5	-0.17	53994325	19046	205.41	2875	2890	2795	3740	2020	2880	2834.94	0.76	-347	2983	2931	2903	2851	2823	2917	2837	71	860	500	1780	5	1	14118810	406	15.46	2.44	12	0.13	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	3230	-10.99	20250114	2655	8.29	20250203	6710	-57.15	20240226	2275	26.37	20241118	0.12	N	139670	500	70 억	106904	N	N	N	N
38	20250224	120854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-15	5	-0.52	50515040	17834	192.34	2875	2875	2795	3740	2020	2880	2832.51	0.76	-344	2983	2931	2903	2851	2823	2917	2837	71	860	500	1780	5	1	14118810	405	15.40	2.43	12	0.13	186.00	1180.00	8700	20240221	-67.07	2275	20241118	25.93	3230	-11.30	20250114	2655	7.91	20250203	6710	-57.30	20240226	2275	25.93	20241118	0.12	N	139670	500	70 억	106904	N	N	N	N
39	20250224	110852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-65	5	-2.26	41220475	14583	157.28	2875	2875	2795	3740	2020	2880	2826.61	0.76	372	2983	2931	2903	2851	2823	2917	2837	71	860	500	1780	5	1	14118810	397	15.13	2.39	12	0.10	186.00	1180.00	8700	20240221	-67.64	2275	20241118	23.74	3230	-12.85	20250114	2655	6.03	20250203	6710	-58.05	20240226	2275	23.74	20241118	0.12	N	139670	500	70 억	106904	N	N	N	N
40	20250224	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-50	5	-1.74	35670745	12626	136.17	2875	2875	2795	3740	2020	2880	2825.18	0.76	564	2983	2931	2903	2851	2823	2917	2837	71	860	500	1780	5	1	14118810	400	15.22	2.40	12	0.09	186.00	1180.00	8700	20240221	-67.47	2275	20241118	24.40	3230	-12.38	20250114	2655	6.59	20250203	6710	-57.82	20240226	2275	24.40	20241118	0.12	N	139670	500	70 억	106904	N	N	N	N
41	20250224	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-40	5	-1.39	601465	211	2.28	2875	2875	2840	3740	2020	2880	2850.55	0.76	-183	2983	2931	2903	2851	2823	2917	2837	71	860	500	1780	5	1	14118810	401	15.27	2.41	12	0.00	186.00	1180.00	8700	20240221	-67.36	2275	20241118	24.84	3230	-12.07	20250114	2655	6.97	20250203	6710	-57.68	20240226	2275	24.84	20241118	0.12	N	139670	500	70 억	106904	N	N	N	N
42	20250221	160850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-25	5	-0.86	26570790	9122	26.00	2890	2955	2875	3775	2035	2905	2912.83	0.77	-2170	3038	2971	2913	2846	2788	2942	2817	71	870	500	1800	5	1	14118810	407	15.48	2.44	12	0.06	186.00	1180.00	8700	20240221	-66.90	2275	20241118	26.59	3230	-10.84	20250114	2655	8.47	20250203	8700	-66.90	20240221	2275	26.59	20241118	0.13	N	139670	500	70 억	109074	N	N	N	N
43	20250221	150854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-5	5	-0.17	25813440	8860	25.25	2890	2955	2875	3775	2035	2905	2913.48	0.77	-2043	3038	2971	2913	2846	2788	2942	2817	71	870	500	1800	5	1	14118810	409	15.59	2.46	12	0.06	186.00	1180.00	8700	20240221	-66.67	2275	20241118	27.47	3230	-10.22	20250114	2655	9.23	20250203	8700	-66.67	20240221	2275	27.47	20241118	0.13	N	139670	500	70 억	109074	N	N	N	N
44	20250221	140854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	0	3	0.00	21152600	7246	20.65	2890	2955	2880	3775	2035	2905	2919.21	0.77	-2048	3038	2971	2913	2846	2788	2942	2817	71	870	500	1800	5	1	14118810	410	15.62	2.46	12	0.05	186.00	1180.00	8700	20240221	-66.61	2275	20241118	27.69	3230	-10.06	20250114	2655	9.42	20250203	8700	-66.61	20240221	2275	27.69	20241118	0.13	N	139670	500	70 억	109074	N	N	N	N
45	20250221	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	5	2	0.17	20103360	6885	19.62	2890	2955	2880	3775	2035	2905	2919.88	0.77	-1961	3038	2971	2913	2846	2788	2942	2817	71	870	500	1800	5	1	14118810	411	15.65	2.47	12	0.05	186.00	1180.00	8700	20240221	-66.55	2275	20241118	27.91	3230	-9.91	20250114	2655	9.60	20250203	8700	-66.55	20240221	2275	27.91	20241118	0.13	N	139670	500	70 억	109074	N	N	N	N
46	20250221	120853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	5	2	0.17	18222930	6237	17.78	2890	2955	2880	3775	2035	2905	2921.75	0.77	-1960	3038	2971	2913	2846	2788	2942	2817	71	870	500	1800	5	1	14118810	411	15.65	2.47	12	0.04	186.00	1180.00	8700	20240221	-66.55	2275	20241118	27.91	3230	-9.91	20250114	2655	9.60	20250203	8700	-66.55	20240221	2275	27.91	20241118	0.13	N	139670	500	70 억	109074	N	N	N	N
47	20250221	110849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	10	2	0.34	15312875	5235	14.92	2890	2955	2880	3775	2035	2905	2925.10	0.77	-1960	3038	2971	2913	2846	2788	2942	2817	71	870	500	1800	5	1	14118810	412	15.67	2.47	12	0.04	186.00	1180.00	8700	20240221	-66.49	2275	20241118	28.13	3230	-9.75	20250114	2655	9.79	20250203	8700	-66.49	20240221	2275	28.13	20241118	0.13	N	139670	500	70 억	109074	N	N	N	N
48	20250221	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	5	2	0.17	14445345	4937	14.07	2890	2955	2880	3775	2035	2905	2925.94	0.77	-1955	3038	2971	2913	2846	2788	2942	2817	71	870	500	1800	5	1	14118810	411	15.65	2.47	12	0.03	186.00	1180.00	8700	20240221	-66.55	2275	20241118	27.91	3230	-9.91	20250114	2655	9.60	20250203	8700	-66.55	20240221	2275	27.91	20241118	0.13	N	139670	500	70 억	109074	N	N	N	N
49	20250221	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	20	2	0.69	2243460	774	2.21	2890	2925	2880	3775	2035	2905	2898.53	0.77	-37	3038	2971	2913	2846	2788	2942	2817	71	870	500	1800	5	1	14118810	413	15.73	2.48	12	0.01	186.00	1180.00	8700	20240221	-66.38	2275	20241118	28.57	3230	-9.44	20250114	2655	10.17	20250203	8700	-66.38	20240221	2275	28.57	20241118	0.13	N	139670	500	70 억	109074	N	N	N	N
50	20250220	160847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-25	5	-0.85	101673065	35077	82.52	2925	2980	2855	3805	2055	2930	2898.57	0.78	-1565	3020	2975	2905	2860	2790	2997	2882	71	875	500	1810	5	1	14118810	410	15.62	2.46	12	0.25	186.00	1180.00	8700	20240221	-66.61	2275	20241118	27.69	3230	-10.06	20250114	2655	9.42	20250203	8700	-66.61	20240221	2275	27.69	20241118	0.13	N	139670	500	70 억	110539	N	N	N	N
51	20250220	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-40	5	-1.37	100556505	34692	81.62	2925	2980	2855	3805	2055	2930	2898.55	0.78	-1479	3020	2975	2905	2860	2790	2997	2882	71	875	500	1810	5	1	14118810	408	15.54	2.45	12	0.25	186.00	1180.00	8700	20240221	-66.78	2275	20241118	27.03	3230	-10.53	20250114	2655	8.85	20250203	8700	-66.78	20240221	2275	27.03	20241118	0.13	N	139670	500	70 억	110539	N	N	N	N
52	20250220	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	-15	5	-0.51	84745290	29235	68.78	2925	2980	2855	3805	2055	2930	2898.76	0.78	-1147	3020	2975	2905	2860	2790	2997	2882	71	875	500	1810	5	1	14118810	412	15.67	2.47	12	0.21	186.00	1180.00	8700	20240221	-66.49	2275	20241118	28.13	3230	-9.75	20250114	2655	9.79	20250203	8700	-66.49	20240221	2275	28.13	20241118	0.13	N	139670	500	70 억	110539	N	N	N	N
53	20250220	130847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-20	5	-0.68	75999800	26215	61.67	2925	2980	2855	3805	2055	2930	2899.10	0.78	-1047	3020	2975	2905	2860	2790	2997	2882	71	875	500	1810	5	1	14118810	411	15.65	2.47	12	0.19	186.00	1180.00	8700	20240221	-66.55	2275	20241118	27.91	3230	-9.91	20250114	2655	9.60	20250203	8700	-66.55	20240221	2275	27.91	20241118	0.13	N	139670	500	70 억	110539	N	N	N	N
54	20250220	120849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-5	5	-0.17	61054465	21082	49.60	2925	2980	2855	3805	2055	2930	2896.05	0.78	-1376	3020	2975	2905	2860	2790	2997	2882	71	875	500	1810	5	1	14118810	413	15.73	2.48	12	0.15	186.00	1180.00	8700	20240221	-66.38	2275	20241118	28.57	3230	-9.44	20250114	2655	10.17	20250203	8700	-66.38	20240221	2275	28.57	20241118	0.13	N	139670	500	70 억	110539	N	N	N	N
55	20250220	110848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-45	5	-1.54	44865350	15536	36.55	2925	2980	2855	3805	2055	2930	2887.83	0.78	-1124	3020	2975	2905	2860	2790	2997	2882	71	875	500	1810	5	1	14118810	407	15.51	2.44	12	0.11	186.00	1180.00	8700	20240221	-66.84	2275	20241118	26.81	3230	-10.68	20250114	2655	8.66	20250203	8700	-66.84	20240221	2275	26.81	20241118	0.13	N	139670	500	70 억	110539	N	N	N	N
56	20250220	100848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-60	5	-2.05	34078720	11805	27.77	2925	2980	2855	3805	2055	2930	2886.80	0.78	-192	3020	2975	2905	2860	2790	2997	2882	71	875	500	1810	5	1	14118810	405	15.43	2.43	12	0.08	186.00	1180.00	8700	20240221	-67.01	2275	20241118	26.15	3230	-11.15	20250114	2655	8.10	20250203	8700	-67.01	20240221	2275	26.15	20241118	0.13	N	139670	500	70 억	110539	N	N	N	N
57	20250220	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-10	5	-0.34	2501950	849	2.00	2925	2980	2915	3805	2055	2930	2946.94	0.78	-60	3020	2975	2905	2860	2790	2997	2882	71	875	500	1810	5	1	14118810	412	15.70	2.47	12	0.01	186.00	1180.00	8700	20240221	-66.44	2275	20241118	28.35	3230	-9.60	20250114	2655	9.98	20250203	8700	-66.44	20240221	2275	28.35	20241118	0.13	N	139670	500	70 억	110539	N	N	N	N
58	20250219	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	40	2	1.38	121967640	42163	212.43	2890	2950	2835	3755	2025	2890	2892.76	0.74	5366	2966	2927	2871	2832	2776	2900	2805	71	865	500	1790	5	1	14118810	414	15.75	2.48	12	0.30	186.00	1180.00	8700	20240221	-66.32	2275	20241118	28.79	3230	-9.29	20250114	2655	10.36	20250203	8700	-66.32	20240221	2275	28.79	20241118	0.13	N	139670	500	70 억	105127	N	N	N	N
59	20250219	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	40	2	1.38	120550710	41679	209.99	2890	2950	2835	3755	2025	2890	2892.36	0.74	5537	2966	2927	2871	2832	2776	2900	2805	71	865	500	1790	5	1	14118810	414	15.75	2.48	12	0.30	186.00	1180.00	8700	20240221	-66.32	2275	20241118	28.79	3230	-9.29	20250114	2655	10.36	20250203	8700	-66.32	20240221	2275	28.79	20241118	0.13	N	139670	500	70 억	105127	N	N	N	N
60	20250219	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	20	2	0.69	115577945	39971	201.39	2890	2950	2835	3755	2025	2890	2891.54	0.74	5540	2966	2927	2871	2832	2776	2900	2805	71	865	500	1790	5	1	14118810	411	15.65	2.47	12	0.28	186.00	1180.00	8700	20240221	-66.55	2275	20241118	27.91	3230	-9.91	20250114	2655	9.60	20250203	8700	-66.55	20240221	2275	27.91	20241118	0.13	N	139670	500	70 억	105127	N	N	N	N
61	20250219	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	55	2	1.90	99017060	34290	172.76	2890	2950	2835	3755	2025	2890	2887.64	0.74	5132	2966	2927	2871	2832	2776	2900	2805	71	865	500	1790	5	1	14118810	416	15.83	2.50	12	0.24	186.00	1180.00	8700	20240221	-66.15	2275	20241118	29.45	3230	-8.82	20250114	2655	10.92	20250203	8700	-66.15	20240221	2275	29.45	20241118	0.13	N	139670	500	70 억	105127	N	N	N	N
62	20250219	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	20	2	0.69	85408135	29648	149.38	2890	2920	2835	3755	2025	2890	2880.74	0.74	5574	2966	2927	2871	2832	2776	2900	2805	71	865	500	1790	5	1	14118810	411	15.65	2.47	12	0.21	186.00	1180.00	8700	20240221	-66.55	2275	20241118	27.91	3230	-9.91	20250114	2655	9.60	20250203	8700	-66.55	20240221	2275	27.91	20241118	0.13	N	139670	500	70 억	105127	N	N	N	N
63	20250219	110845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	5	2	0.17	60693275	21149	106.55	2890	2920	2835	3755	2025	2890	2869.79	0.74	4132	2966	2927	2871	2832	2776	2900	2805	71	865	500	1790	5	1	14118810	409	15.56	2.45	12	0.15	186.00	1180.00	8700	20240221	-66.72	2275	20241118	27.25	3230	-10.37	20250114	2655	9.04	20250203	8700	-66.72	20240221	2275	27.25	20241118	0.13	N	139670	500	70 억	105127	N	N	N	N
64	20250219	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-10	5	-0.35	47603400	16637	83.82	2890	2900	2835	3755	2025	2890	2861.30	0.74	4188	2966	2927	2871	2832	2776	2900	2805	71	865	500	1790	5	1	14118810	407	15.48	2.44	12	0.12	186.00	1180.00	8700	20240221	-66.90	2275	20241118	26.59	3230	-10.84	20250114	2655	8.47	20250203	8700	-66.90	20240221	2275	26.59	20241118	0.13	N	139670	500	70 억	105127	N	N	N	N
65	20250219	090846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-50	5	-1.73	8429655	2965	14.94	2890	2890	2835	3755	2025	2890	2843.05	0.74	1494	2966	2927	2871	2832	2776	2900	2805	71	865	500	1790	5	1	14118810	401	15.27	2.41	12	0.02	186.00	1180.00	8700	20240221	-67.36	2275	20241118	24.84	3230	-12.07	20250114	2655	6.97	20250203	8700	-67.36	20240221	2275	24.84	20241118	0.13	N	139670	500	70 억	105127	N	N	N	N
66	20250218	160842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-20	5	-0.69	55434450	19380	73.59	2910	2910	2815	3780	2040	2910	2860.39	0.74	666	3030	2970	2885	2825	2740	3000	2855	71	870	500	1800	5	1	14118810	408	15.54	2.45	12	0.14	186.00	1180.00	8700	20240221	-66.78	2275	20241118	27.03	3230	-10.53	20250114	2655	8.85	20250203	8700	-66.78	20240221	2275	27.03	20241118	0.13	N	139670	500	70 억	104461	N	N	N	N
67	20250218	150844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-15	5	-0.52	54133955	18930	71.88	2910	2910	2815	3780	2040	2910	2859.69	0.74	694	3030	2970	2885	2825	2740	3000	2855	71	870	500	1800	5	1	14118810	409	15.56	2.45	12	0.13	186.00	1180.00	8700	20240221	-66.72	2275	20241118	27.25	3230	-10.37	20250114	2655	9.04	20250203	8700	-66.72	20240221	2275	27.25	20241118	0.13	N	139670	500	70 억	104461	N	N	N	N
68	20250218	140845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-35	5	-1.20	48310345	16902	64.18	2910	2910	2815	3780	2040	2910	2858.26	0.74	725	3030	2970	2885	2825	2740	3000	2855	71	870	500	1800	5	1	14118810	406	15.46	2.44	12	0.12	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	3230	-10.99	20250114	2655	8.29	20250203	8700	-66.95	20240221	2275	26.37	20241118	0.13	N	139670	500	70 억	104461	N	N	N	N
69	20250218	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-50	5	-1.72	42650550	14939	56.73	2910	2910	2815	3780	2040	2910	2854.98	0.74	1719	3030	2970	2885	2825	2740	3000	2855	71	870	500	1800	5	1	14118810	404	15.38	2.42	12	0.11	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	3230	-11.46	20250114	2655	7.72	20250203	8700	-67.13	20240221	2275	25.71	20241118	0.13	N	139670	500	70 억	104461	N	N	N	N
70	20250218	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-60	5	-2.06	41067095	14387	54.63	2910	2910	2815	3780	2040	2910	2854.46	0.74	1564	3030	2970	2885	2825	2740	3000	2855	71	870	500	1800	5	1	14118810	402	15.32	2.42	12	0.10	186.00	1180.00	8700	20240221	-67.24	2275	20241118	25.27	3230	-11.76	20250114	2655	7.34	20250203	8700	-67.24	20240221	2275	25.27	20241118	0.13	N	139670	500	70 억	104461	N	N	N	N
71	20250218	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-50	5	-1.72	39462675	13826	52.50	2910	2910	2815	3780	2040	2910	2854.24	0.74	1591	3030	2970	2885	2825	2740	3000	2855	71	870	500	1800	5	1	14118810	404	15.38	2.42	12	0.10	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	3230	-11.46	20250114	2655	7.72	20250203	8700	-67.13	20240221	2275	25.71	20241118	0.13	N	139670	500	70 억	104461	N	N	N	N
72	20250218	100841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-50	5	-1.72	33955795	11892	45.16	2910	2910	2815	3780	2040	2910	2855.35	0.74	662	3030	2970	2885	2825	2740	3000	2855	71	870	500	1800	5	1	14118810	404	15.38	2.42	12	0.08	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	3230	-11.46	20250114	2655	7.72	20250203	8700	-67.13	20240221	2275	25.71	20241118	0.13	N	139670	500	70 억	104461	N	N	N	N
73	20250218	090844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-10	5	-0.34	1428030	493	1.87	2910	2910	2890	3780	2040	2910	2896.61	0.74	-243	3030	2970	2885	2825	2740	3000	2855	71	870	500	1800	5	1	14118810	409	15.59	2.46	12	0.00	186.00	1180.00	8700	20240221	-66.67	2275	20241118	27.47	3230	-10.22	20250114	2655	9.23	20250203	8700	-66.67	20240221	2275	27.47	20241118	0.13	N	139670	500	70 억	104461	N	N	N	N
74	20250217	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	90	2	3.19	75403155	26114	150.06	2820	2945	2800	3665	1975	2820	2887.40	0.74	-265	2920	2870	2820	2770	2720	2895	2795	71	845	500	1740	5	1	14118810	411	15.65	2.47	12	0.18	186.00	1180.00	8700	20240221	-66.55	2275	20241118	27.91	3230	-9.91	20250114	2655	9.60	20250203	8700	-66.55	20240221	2275	27.91	20241118	0.15	N	139670	500	70 억	104726	N	N	N	N
75	20250217	150840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	80	2	2.84	66251800	22965	131.97	2820	2945	2800	3665	1975	2820	2884.90	0.74	-449	2920	2870	2820	2770	2720	2895	2795	71	845	500	1740	5	1	14118810	409	15.59	2.46	12	0.16	186.00	1180.00	8700	20240221	-66.67	2275	20241118	27.47	3230	-10.22	20250114	2655	9.23	20250203	8700	-66.67	20240221	2275	27.47	20241118	0.15	N	139670	500	70 억	104726	N	N	N	N
76	20250217	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	70	2	2.48	64778610	22456	129.04	2820	2945	2800	3665	1975	2820	2884.69	0.74	-498	2920	2870	2820	2770	2720	2895	2795	71	845	500	1740	5	1	14118810	408	15.54	2.45	12	0.16	186.00	1180.00	8700	20240221	-66.78	2275	20241118	27.03	3230	-10.53	20250114	2655	8.85	20250203	8700	-66.78	20240221	2275	27.03	20241118	0.15	N	139670	500	70 억	104726	N	N	N	N
77	20250217	130842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	60	2	2.13	59867165	20753	119.26	2820	2945	2800	3665	1975	2820	2884.75	0.74	-1058	2920	2870	2820	2770	2720	2895	2795	71	845	500	1740	5	1	14118810	407	15.48	2.44	12	0.15	186.00	1180.00	8700	20240221	-66.90	2275	20241118	26.59	3230	-10.84	20250114	2655	8.47	20250203	8700	-66.90	20240221	2275	26.59	20241118	0.15	N	139670	500	70 억	104726	N	N	N	N
78	20250217	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	60	2	2.13	54511455	18889	108.54	2820	2945	2800	3665	1975	2820	2885.88	0.74	-1188	2920	2870	2820	2770	2720	2895	2795	71	845	500	1740	5	1	14118810	407	15.48	2.44	12	0.13	186.00	1180.00	8700	20240221	-66.90	2275	20241118	26.59	3230	-10.84	20250114	2655	8.47	20250203	8700	-66.90	20240221	2275	26.59	20241118	0.15	N	139670	500	70 억	104726	N	N	N	N
79	20250217	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	65	2	2.30	45054470	15600	89.64	2820	2945	2800	3665	1975	2820	2888.11	0.74	-1108	2920	2870	2820	2770	2720	2895	2795	71	845	500	1740	5	1	14118810	407	15.51	2.44	12	0.11	186.00	1180.00	8700	20240221	-66.84	2275	20241118	26.81	3230	-10.68	20250114	2655	8.66	20250203	8700	-66.84	20240221	2275	26.81	20241118	0.15	N	139670	500	70 억	104726	N	N	N	N
80	20250217	100839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	40	2	1.42	10657570	3753	21.57	2820	2875	2800	3665	1975	2820	2839.75	0.74	-178	2920	2870	2820	2770	2720	2895	2795	71	845	500	1740	5	1	14118810	404	15.38	2.42	12	0.03	186.00	1180.00	8700	20240221	-67.13	2275	20241118	25.71	3230	-11.46	20250114	2655	7.72	20250203	8700	-67.13	20240221	2275	25.71	20241118	0.15	N	139670	500	70 억	104726	N	N	N	N
81	20250217	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	0	3	0.00	1173120	416	2.39	2820	2820	2820	3665	1975	2820	2820.00	0.74	-121	2920	2870	2820	2770	2720	2895	2795	71	845	500	1740	5	1	14118810	398	15.16	2.39	12	0.00	186.00	1180.00	8700	20240221	-67.59	2275	20241118	23.96	3230	-12.69	20250114	2655	6.21	20250203	8700	-67.59	20240221	2275	23.96	20241118	0.15	N	139670	500	70 억	104726	N	N	N	N
82	20250214	160835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	25	2	0.89	47489675	16902	58.35	2790	2870	2770	3630	1960	2795	2809.71	0.71	4489	3098	2946	2828	2676	2558	3022	2752	71	835	500	1730	5	1	14118810	398	15.16	2.39	12	0.12	186.00	1180.00	8700	20240221	-67.59	2275	20241118	23.96	3230	-12.69	20250114	2655	6.21	20250203	8700	-67.59	20240221	2275	23.96	20241118	0.14	N	139670	500	70 억	100184	N	N	N	N
83	20250214	150834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	25	2	0.89	46604230	16588	57.27	2790	2870	2770	3630	1960	2795	2809.51	0.71	4508	3098	2946	2828	2676	2558	3022	2752	71	835	500	1730	5	1	14118810	398	15.16	2.39	12	0.12	186.00	1180.00	8700	20240221	-67.59	2275	20241118	23.96	3230	-12.69	20250114	2655	6.21	20250203	8700	-67.59	20240221	2275	23.96	20241118	0.14	N	139670	500	70 억	100184	N	N	N	N
84	20250214	140835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	30	2	1.07	37402600	13311	45.96	2790	2870	2770	3630	1960	2795	2809.90	0.71	4669	3098	2946	2828	2676	2558	3022	2752	71	835	500	1730	5	1	14118810	399	15.19	2.39	12	0.09	186.00	1180.00	8700	20240221	-67.53	2275	20241118	24.18	3230	-12.54	20250114	2655	6.40	20250203	8700	-67.53	20240221	2275	24.18	20241118	0.14	N	139670	500	70 억	100184	N	N	N	N
85	20250214	130838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	15	2	0.54	20847930	7432	25.66	2790	2870	2770	3630	1960	2795	2805.16	0.71	-14	3098	2946	2828	2676	2558	3022	2752	71	835	500	1730	5	1	14118810	397	15.11	2.38	12	0.05	186.00	1180.00	8700	20240221	-67.70	2275	20241118	23.52	3230	-13.00	20250114	2655	5.84	20250203	8700	-67.70	20240221	2275	23.52	20241118	0.14	N	139670	500	70 억	100184	N	N	N	N
86	20250214	120835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	10	2	0.36	13897725	4957	17.11	2790	2870	2770	3630	1960	2795	2803.66	0.71	-1329	3098	2946	2828	2676	2558	3022	2752	71	835	500	1730	5	1	14118810	396	15.08	2.38	12	0.04	186.00	1180.00	8700	20240221	-67.76	2275	20241118	23.30	3230	-13.16	20250114	2655	5.65	20250203	8700	-67.76	20240221	2275	23.30	20241118	0.14	N	139670	500	70 억	100184	N	N	N	N
87	20250214	110832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	15	2	0.54	12486230	4453	15.37	2790	2870	2770	3630	1960	2795	2804.00	0.71	-1326	3098	2946	2828	2676	2558	3022	2752	71	835	500	1730	5	1	14118810	397	15.11	2.38	12	0.03	186.00	1180.00	8700	20240221	-67.70	2275	20241118	23.52	3230	-13.00	20250114	2655	5.84	20250203	8700	-67.70	20240221	2275	23.52	20241118	0.14	N	139670	500	70 억	100184	N	N	N	N
88	20250214	100833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	30	2	1.07	9581280	3414	11.79	2790	2870	2770	3630	1960	2795	2806.47	0.71	-1306	3098	2946	2828	2676	2558	3022	2752	71	835	500	1730	5	1	14118810	399	15.19	2.39	12	0.02	186.00	1180.00	8700	20240221	-67.53	2275	20241118	24.18	3230	-12.54	20250114	2655	6.40	20250203	8700	-67.53	20240221	2275	24.18	20241118	0.14	N	139670	500	70 억	100184	N	N	N	N
89	20250214	090837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	35	2	1.25	884195	315	1.09	2790	2870	2790	3630	1960	2795	2806.97	0.71	-39	3098	2946	2828	2676	2558	3022	2752	71	835	500	1730	5	1	14118810	400	15.22	2.40	12	0.00	186.00	1180.00	8700	20240221	-67.47	2275	20241118	24.40	3230	-12.38	20250114	2655	6.59	20250203	8700	-67.47	20240221	2275	24.40	20241118	0.14	N	139670	500	70 억	100184	N	N	N	N
90	20250213	160828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	80	2	2.95	80109645	28965	152.95	2735	2980	2710	3525	1905	2715	2765.73	0.65	8021	2815	2765	2735	2685	2655	2750	2670	71	810	500	1680	5	1	14118810	395	15.03	2.37	12	0.21	186.00	1180.00	8700	20240221	-67.87	2275	20241118	22.86	3230	-13.47	20250114	2655	5.27	20250203	8700	-67.87	20240221	2275	22.86	20241118	0.14	N	139670	500	70 억	92267	N	N	N	N
91	20250213	150829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	110	2	4.05	78179685	28276	149.31	2735	2980	2710	3525	1905	2715	2764.88	0.65	8028	2815	2765	2735	2685	2655	2750	2670	71	810	500	1680	5	1	14118810	399	15.19	2.39	12	0.20	186.00	1180.00	8700	20240221	-67.53	2275	20241118	24.18	3230	-12.54	20250114	2655	6.40	20250203	8700	-67.53	20240221	2275	24.18	20241118	0.14	N	139670	500	70 억	92267	N	N	N	N
92	20250213	140827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	55	2	2.03	64454080	23411	123.62	2735	2790	2710	3525	1905	2715	2753.15	0.65	7828	2815	2765	2735	2685	2655	2750	2670	71	810	500	1680	5	1	14118810	391	14.89	2.35	12	0.17	186.00	1180.00	8700	20240221	-68.16	2275	20241118	21.76	3230	-14.24	20250114	2655	4.33	20250203	8700	-68.16	20240221	2275	21.76	20241118	0.14	N	139670	500	70 억	92267	N	N	N	N
93	20250213	130827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	75	2	2.76	61972895	22520	118.91	2735	2790	2710	3525	1905	2715	2751.90	0.65	7679	2815	2765	2735	2685	2655	2750	2670	71	810	500	1680	5	1	14118810	394	15.00	2.36	12	0.16	186.00	1180.00	8700	20240221	-67.93	2275	20241118	22.64	3230	-13.62	20250114	2655	5.08	20250203	8700	-67.93	20240221	2275	22.64	20241118	0.14	N	139670	500	70 억	92267	N	N	N	N
94	20250213	120827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	35	2	1.29	38247485	13940	73.61	2735	2770	2710	3525	1905	2715	2743.72	0.65	2806	2815	2765	2735	2685	2655	2750	2670	71	810	500	1680	5	1	14118810	388	14.78	2.33	12	0.10	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	8700	-68.39	20240221	2275	20.88	20241118	0.14	N	139670	500	70 억	92267	N	N	N	N
95	20250213	110826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	55	2	2.03	31933130	11658	61.56	2735	2770	2710	3525	1905	2715	2739.16	0.65	2819	2815	2765	2735	2685	2655	2750	2670	71	810	500	1680	5	1	14118810	391	14.89	2.35	12	0.08	186.00	1180.00	8700	20240221	-68.16	2275	20241118	21.76	3230	-14.24	20250114	2655	4.33	20250203	8700	-68.16	20240221	2275	21.76	20241118	0.14	N	139670	500	70 억	92267	N	N	N	N
96	20250213	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	40	2	1.47	25877850	9458	49.94	2735	2770	2710	3525	1905	2715	2736.08	0.65	2556	2815	2765	2735	2685	2655	2750	2670	71	810	500	1680	5	1	14118810	389	14.81	2.33	12	0.07	186.00	1180.00	8700	20240221	-68.33	2275	20241118	21.10	3230	-14.71	20250114	2655	3.77	20250203	8700	-68.33	20240221	2275	21.10	20241118	0.14	N	139670	500	70 억	92267	N	N	N	N
97	20250213	090823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	0	3	0.00	1686000	620	3.27	2735	2735	2715	3525	1905	2715	2719.35	0.65	215	2815	2765	2735	2685	2655	2750	2670	71	810	500	1680	5	1	14118810	383	14.60	2.30	12	0.00	186.00	1180.00	8700	20240221	-68.79	2275	20241118	19.34	3230	-15.94	20250114	2655	2.26	20250203	8700	-68.79	20240221	2275	19.34	20241118	0.14	N	139670	500	70 억	92267	N	N	N	N
98	20250212	160821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-65	5	-2.34	51041575	18628	195.65	2760	2785	2705	3610	1950	2780	2740.05	0.71	-8106	2830	2805	2765	2740	2700	2817	2752	71	830	500	1720	5	1	14118810	383	14.60	2.30	12	0.13	186.00	1180.00	8700	20240221	-68.79	2275	20241118	19.34	3230	-15.94	20250114	2655	2.26	20250203	8700	-68.79	20240221	2275	19.34	20241118	0.15	N	139670	500	70 억	100373	N	N	N	N
99	20250212	150819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-55	5	-1.98	48168050	17572	184.56	2760	2785	2705	3610	1950	2780	2741.18	0.71	-7850	2830	2805	2765	2740	2700	2817	2752	71	830	500	1720	5	1	14118810	385	14.65	2.31	12	0.12	186.00	1180.00	8700	20240221	-68.68	2275	20241118	19.78	3230	-15.63	20250114	2655	2.64	20250203	8700	-68.68	20240221	2275	19.78	20241118	0.15	N	139670	500	70 억	100373	N	N	N	N
100	20250212	140821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-60	5	-2.16	42618365	15532	163.13	2760	2785	2705	3610	1950	2780	2743.91	0.71	-7502	2830	2805	2765	2740	2700	2817	2752	71	830	500	1720	5	1	14118810	384	14.62	2.31	12	0.11	186.00	1180.00	8700	20240221	-68.74	2275	20241118	19.56	3230	-15.79	20250114	2655	2.45	20250203	8700	-68.74	20240221	2275	19.56	20241118	0.15	N	139670	500	70 억	100373	N	N	N	N
101	20250212	130824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-40	5	-1.44	25155175	9149	96.09	2760	2785	2705	3610	1950	2780	2749.50	0.71	-1830	2830	2805	2765	2740	2700	2817	2752	71	830	500	1720	5	1	14118810	387	14.73	2.32	12	0.06	186.00	1180.00	8700	20240221	-68.51	2275	20241118	20.44	3230	-15.17	20250114	2655	3.20	20250203	8700	-68.51	20240221	2275	20.44	20241118	0.15	N	139670	500	70 억	100373	N	N	N	N
102	20250212	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-30	5	-1.08	22417705	8152	85.62	2760	2785	2705	3610	1950	2780	2749.96	0.71	-1476	2830	2805	2765	2740	2700	2817	2752	71	830	500	1720	5	1	14118810	388	14.78	2.33	12	0.06	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	8700	-68.39	20240221	2275	20.88	20241118	0.15	N	139670	500	70 억	100373	N	N	N	N
103	20250212	110819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-30	5	-1.08	18718705	6810	71.53	2760	2785	2705	3610	1950	2780	2748.71	0.71	-1075	2830	2805	2765	2740	2700	2817	2752	71	830	500	1720	5	1	14118810	388	14.78	2.33	12	0.05	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	8700	-68.39	20240221	2275	20.88	20241118	0.15	N	139670	500	70 억	100373	N	N	N	N
104	20250212	100813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-35	5	-1.26	11670760	4250	44.64	2760	2785	2705	3610	1950	2780	2746.06	0.71	-1009	2830	2805	2765	2740	2700	2817	2752	71	830	500	1720	5	1	14118810	388	14.76	2.33	12	0.03	186.00	1180.00	8700	20240221	-68.45	2275	20241118	20.66	3230	-15.02	20250114	2655	3.39	20250203	8700	-68.45	20240221	2275	20.66	20241118	0.15	N	139670	500	70 억	100373	N	N	N	N
105	20250212	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-30	5	-1.08	1310580	475	4.99	2760	2785	2750	3610	1950	2780	2759.12	0.71	-281	2830	2805	2765	2740	2700	2817	2752	71	830	500	1720	5	1	14118810	388	14.78	2.33	12	0.00	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	8700	-68.39	20240221	2275	20.88	20241118	0.15	N	139670	500	70 억	100373	N	N	N	N
106	20250211	160823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	20	2	0.72	25842905	9365	47.73	2735	2790	2725	3585	1935	2760	2759.52	0.71	235	2880	2820	2770	2710	2660	2850	2740	71	825	500	1710	5	1	14118810	393	14.95	2.36	12	0.07	186.00	1180.00	8700	20240221	-68.05	2275	20241118	22.20	3230	-13.93	20250114	2655	4.71	20250203	8700	-68.05	20240221	2275	22.20	20241118	0.14	N	139670	500	70 억	100138	N	N	N	N
107	20250211	150822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	25	2	0.91	25498250	9241	47.10	2735	2790	2725	3585	1935	2760	2759.25	0.71	240	2880	2820	2770	2710	2660	2850	2740	71	825	500	1710	5	1	14118810	393	14.97	2.36	12	0.07	186.00	1180.00	8700	20240221	-67.99	2275	20241118	22.42	3230	-13.78	20250114	2655	4.90	20250203	8700	-67.99	20240221	2275	22.42	20241118	0.14	N	139670	500	70 억	100138	N	N	N	N
108	20250211	140823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	0	3	0.00	16253175	5906	30.10	2735	2790	2725	3585	1935	2760	2751.98	0.71	-215	2880	2820	2770	2710	2660	2850	2740	71	825	500	1710	5	1	14118810	390	14.84	2.34	12	0.04	186.00	1180.00	8700	20240221	-68.28	2275	20241118	21.32	3230	-14.55	20250114	2655	3.95	20250203	8700	-68.28	20240221	2275	21.32	20241118	0.14	N	139670	500	70 억	100138	N	N	N	N
109	20250211	130822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	5	2	0.18	13274295	4827	24.60	2735	2790	2725	3585	1935	2760	2750.01	0.71	-536	2880	2820	2770	2710	2660	2850	2740	71	825	500	1710	5	1	14118810	390	14.87	2.34	12	0.03	186.00	1180.00	8700	20240221	-68.22	2275	20241118	21.54	3230	-14.40	20250114	2655	4.14	20250203	8700	-68.22	20240221	2275	21.54	20241118	0.14	N	139670	500	70 억	100138	N	N	N	N
110	20250211	120821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	10	2	0.36	10636450	3873	19.74	2735	2790	2725	3585	1935	2760	2746.31	0.71	-563	2880	2820	2770	2710	2660	2850	2740	71	825	500	1710	5	1	14118810	391	14.89	2.35	12	0.03	186.00	1180.00	8700	20240221	-68.16	2275	20241118	21.76	3230	-14.24	20250114	2655	4.33	20250203	8700	-68.16	20240221	2275	21.76	20241118	0.14	N	139670	500	70 억	100138	N	N	N	N
111	20250211	110822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-5	5	-0.18	8295250	3024	15.41	2735	2790	2725	3585	1935	2760	2743.14	0.71	-427	2880	2820	2770	2710	2660	2850	2740	71	825	500	1710	5	1	14118810	389	14.81	2.33	12	0.02	186.00	1180.00	8700	20240221	-68.33	2275	20241118	21.10	3230	-14.71	20250114	2655	3.77	20250203	8700	-68.33	20240221	2275	21.10	20241118	0.14	N	139670	500	70 억	100138	N	N	N	N
112	20250211	100823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-30	5	-1.09	4643825	1698	8.65	2735	2790	2725	3585	1935	2760	2734.88	0.71	-224	2880	2820	2770	2710	2660	2850	2740	71	825	500	1710	5	1	14118810	385	14.68	2.31	12	0.01	186.00	1180.00	8700	20240221	-68.62	2275	20241118	20.00	3230	-15.48	20250114	2655	2.82	20250203	8700	-68.62	20240221	2275	20.00	20241118	0.14	N	139670	500	70 억	100138	N	N	N	N
113	20250211	090825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	25	2	0.91	669780	245	1.25	2735	2785	2725	3585	1935	2760	2733.80	0.71	22	2880	2820	2770	2710	2660	2850	2740	71	825	500	1710	5	1	14118810	393	14.97	2.36	12	0.00	186.00	1180.00	8700	20240221	-67.99	2275	20241118	22.42	3230	-13.78	20250114	2655	4.90	20250203	8700	-67.99	20240221	2275	22.42	20241118	0.14	N	139670	500	70 억	100138	N	N	N	N
114	20250210	160818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	20	2	0.73	53663450	19545	56.20	2730	2830	2720	3560	1920	2740	2745.62	0.70	789	2886	2812	2766	2692	2646	2790	2670	71	820	500	1690	5	1	14118810	390	14.84	2.34	12	0.14	186.00	1180.00	8700	20240221	-68.28	2275	20241118	21.32	3230	-14.55	20250114	2655	3.95	20250203	8700	-68.28	20240221	2275	21.32	20241118	0.15	N	139670	500	70 억	99335	N	N	N	N
115	20250210	150817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	43345420	15786	45.39	2730	2830	2720	3560	1920	2740	2745.81	0.70	584	2886	2812	2766	2692	2646	2790	2670	71	820	500	1690	5	1	14118810	390	14.87	2.34	12	0.11	186.00	1180.00	8700	20240221	-68.22	2275	20241118	21.54	3230	-14.40	20250114	2655	4.14	20250203	8700	-68.22	20240221	2275	21.54	20241118	0.15	N	139670	500	70 억	99335	N	N	N	N
116	20250210	140815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	10	2	0.36	37215260	13556	38.98	2730	2830	2720	3560	1920	2740	2745.30	0.70	-972	2886	2812	2766	2692	2646	2790	2670	71	820	500	1690	5	1	14118810	388	14.78	2.33	12	0.10	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	8700	-68.39	20240221	2275	20.88	20241118	0.15	N	139670	500	70 억	99335	N	N	N	N
117	20250210	130819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	34717780	12647	36.37	2730	2830	2720	3560	1920	2740	2745.14	0.70	-1022	2886	2812	2766	2692	2646	2790	2670	71	820	500	1690	5	1	14118810	390	14.87	2.34	12	0.09	186.00	1180.00	8700	20240221	-68.22	2275	20241118	21.54	3230	-14.40	20250114	2655	4.14	20250203	8700	-68.22	20240221	2275	21.54	20241118	0.15	N	139670	500	70 억	99335	N	N	N	N
118	20250210	120815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	20	2	0.73	23451325	8533	24.54	2730	2830	2720	3560	1920	2740	2748.31	0.70	-998	2886	2812	2766	2692	2646	2790	2670	71	820	500	1690	5	1	14118810	390	14.84	2.34	12	0.06	186.00	1180.00	8700	20240221	-68.28	2275	20241118	21.32	3230	-14.55	20250114	2655	3.95	20250203	8700	-68.28	20240221	2275	21.32	20241118	0.15	N	139670	500	70 억	99335	N	N	N	N
119	20250210	110812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	19122510	6960	20.01	2730	2830	2720	3560	1920	2740	2747.49	0.70	-920	2886	2812	2766	2692	2646	2790	2670	71	820	500	1690	5	1	14118810	390	14.87	2.34	12	0.05	186.00	1180.00	8700	20240221	-68.22	2275	20241118	21.54	3230	-14.40	20250114	2655	4.14	20250203	8700	-68.22	20240221	2275	21.54	20241118	0.15	N	139670	500	70 억	99335	N	N	N	N
120	20250210	100812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	20	2	0.73	14628810	5335	15.34	2730	2830	2720	3560	1920	2740	2742.04	0.70	-1040	2886	2812	2766	2692	2646	2790	2670	71	820	500	1690	5	1	14118810	390	14.84	2.34	12	0.04	186.00	1180.00	8700	20240221	-68.28	2275	20241118	21.32	3230	-14.55	20250114	2655	3.95	20250203	8700	-68.28	20240221	2275	21.32	20241118	0.15	N	139670	500	70 억	99335	N	N	N	N
121	20250210	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	5	2	0.18	3325365	1217	3.50	2730	2830	2725	3560	1920	2740	2732.43	0.70	-790	2886	2812	2766	2692	2646	2790	2670	71	820	500	1690	5	1	14118810	388	14.76	2.33	12	0.01	186.00	1180.00	8700	20240221	-68.45	2275	20241118	20.66	3230	-15.02	20250114	2655	3.39	20250203	8700	-68.45	20240221	2275	20.66	20241118	0.15	N	139670	500	70 억	99335	N	N	N	N
122	20250207	160803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-95	5	-3.35	95744170	34776	263.87	2835	2840	2720	3685	1985	2835	2753.17	0.76	-8143	2925	2880	2825	2780	2725	2902	2802	71	850	500	1750	5	1	14118810	387	14.73	2.32	12	0.25	186.00	1180.00	8700	20240221	-68.51	2275	20241118	20.44	3230	-15.17	20250114	2655	3.20	20250203	8700	-68.51	20240221	2275	20.44	20241118	0.14	N	139670	500	70 억	107478	N	N	N	N
123	20250207	150804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-75	5	-2.65	90991565	33044	250.73	2835	2840	2720	3685	1985	2835	2753.65	0.76	-6873	2925	2880	2825	2780	2725	2902	2802	71	850	500	1750	5	1	14118810	390	14.84	2.34	12	0.23	186.00	1180.00	8700	20240221	-68.28	2275	20241118	21.32	3230	-14.55	20250114	2655	3.95	20250203	8700	-68.28	20240221	2275	21.32	20241118	0.14	N	139670	500	70 억	107478	N	N	N	N
124	20250207	140804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-75	5	-2.65	80817030	29349	222.70	2835	2840	2720	3685	1985	2835	2753.66	0.76	-6592	2925	2880	2825	2780	2725	2902	2802	71	850	500	1750	5	1	14118810	390	14.84	2.34	12	0.21	186.00	1180.00	8700	20240221	-68.28	2275	20241118	21.32	3230	-14.55	20250114	2655	3.95	20250203	8700	-68.28	20240221	2275	21.32	20241118	0.14	N	139670	500	70 억	107478	N	N	N	N
125	20250207	130802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-105	5	-3.70	71232110	25839	196.06	2835	2840	2720	3685	1985	2835	2756.77	0.76	-6405	2925	2880	2825	2780	2725	2902	2802	71	850	500	1750	5	1	14118810	385	14.68	2.31	12	0.18	186.00	1180.00	8700	20240221	-68.62	2275	20241118	20.00	3230	-15.48	20250114	2655	2.82	20250203	8700	-68.62	20240221	2275	20.00	20241118	0.14	N	139670	500	70 억	107478	N	N	N	N
126	20250207	120802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-85	5	-3.00	40865800	14750	111.92	2835	2840	2725	3685	1985	2835	2770.56	0.76	-3904	2925	2880	2825	2780	2725	2902	2802	71	850	500	1750	5	1	14118810	388	14.78	2.33	12	0.10	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	8700	-68.39	20240221	2275	20.88	20241118	0.14	N	139670	500	70 억	107478	N	N	N	N
127	20250207	110800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-85	5	-3.00	36956455	13331	101.15	2835	2840	2725	3685	1985	2835	2772.22	0.76	-3182	2925	2880	2825	2780	2725	2902	2802	71	850	500	1750	5	1	14118810	388	14.78	2.33	12	0.09	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250203	8700	-68.39	20240221	2275	20.88	20241118	0.14	N	139670	500	70 억	107478	N	N	N	N
128	20250207	100802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-40	5	-1.41	18159080	6488	49.23	2835	2840	2770	3685	1985	2835	2798.87	0.76	-3483	2925	2880	2825	2780	2725	2902	2802	71	850	500	1750	5	1	14118810	395	15.03	2.37	12	0.05	186.00	1180.00	8700	20240221	-67.87	2275	20241118	22.86	3230	-13.47	20250114	2655	5.27	20250203	8700	-67.87	20240221	2275	22.86	20241118	0.14	N	139670	500	70 억	107478	N	N	N	N
129	20250207	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-30	5	-1.06	2063810	735	5.58	2835	2835	2790	3685	1985	2835	2807.90	0.76	-91	2925	2880	2825	2780	2725	2902	2802	71	850	500	1750	5	1	14118810	396	15.08	2.38	12	0.01	186.00	1180.00	8700	20240221	-67.76	2275	20241118	23.30	3230	-13.16	20250114	2655	5.65	20250203	8700	-67.76	20240221	2275	23.30	20241118	0.14	N	139670	500	70 억	107478	N	N	N	N
130	20250206	160742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	70	2	2.53	37341550	13169	33.50	2770	2870	2770	3590	1940	2765	2835.57	0.77	-1041	2995	2880	2810	2695	2625	2937	2752	71	825	500	1710	5	1	14118810	400	15.24	2.40	12	0.09	186.00	1180.00	8700	20240221	-67.41	2275	20241118	24.62	3230	-12.23	20250114	2655	6.78	20250203	8700	-67.41	20240221	2275	24.62	20241118	0.14	N	139670	500	70 억	108569	N	N	N	N
131	20250206	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	85	2	3.07	32883000	11598	29.50	2770	2870	2770	3590	1940	2765	2835.23	0.77	-1154	2995	2880	2810	2695	2625	2937	2752	71	825	500	1710	5	1	14118810	402	15.32	2.42	12	0.08	186.00	1180.00	8700	20240221	-67.24	2275	20241118	25.27	3230	-11.76	20250114	2655	7.34	20250203	8700	-67.24	20240221	2275	25.27	20241118	0.14	N	139670	500	70 억	108569	N	N	N	N
132	20250206	140748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	100	2	3.62	30009640	10591	26.94	2770	2870	2770	3590	1940	2765	2833.50	0.77	-785	2995	2880	2810	2695	2625	2937	2752	71	825	500	1710	5	1	14118810	405	15.40	2.43	12	0.08	186.00	1180.00	8700	20240221	-67.07	2275	20241118	25.93	3230	-11.30	20250114	2655	7.91	20250203	8700	-67.07	20240221	2275	25.93	20241118	0.14	N	139670	500	70 억	108569	N	N	N	N
133	20250206	130745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	80	2	2.89	22087325	7816	19.88	2770	2870	2770	3590	1940	2765	2825.91	0.77	-747	2995	2880	2810	2695	2625	2937	2752	71	825	500	1710	5	1	14118810	402	15.30	2.41	12	0.06	186.00	1180.00	8700	20240221	-67.30	2275	20241118	25.05	3230	-11.92	20250114	2655	7.16	20250203	8700	-67.30	20240221	2275	25.05	20241118	0.14	N	139670	500	70 억	108569	N	N	N	N
134	20250206	120742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	85	2	3.07	19755480	6995	17.79	2770	2870	2770	3590	1940	2765	2824.23	0.77	-482	2995	2880	2810	2695	2625	2937	2752	71	825	500	1710	5	1	14118810	402	15.32	2.42	12	0.05	186.00	1180.00	8700	20240221	-67.24	2275	20241118	25.27	3230	-11.76	20250114	2655	7.34	20250203	8700	-67.24	20240221	2275	25.27	20241118	0.14	N	139670	500	70 억	108569	N	N	N	N
135	20250206	110737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	70	2	2.53	13548590	4801	12.21	2770	2870	2770	3590	1940	2765	2822.03	0.77	-902	2995	2880	2810	2695	2625	2937	2752	71	825	500	1710	5	1	14118810	400	15.24	2.40	12	0.03	186.00	1180.00	8700	20240221	-67.41	2275	20241118	24.62	3230	-12.23	20250114	2655	6.78	20250203	8700	-67.41	20240221	2275	24.62	20241118	0.14	N	139670	500	70 억	108569	N	N	N	N
136	20250206	100738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	45	2	1.63	5518210	1966	5.00	2770	2870	2770	3590	1940	2765	2806.82	0.77	183	2995	2880	2810	2695	2625	2937	2752	71	825	500	1710	5	1	14118810	397	15.11	2.38	12	0.01	186.00	1180.00	8700	20240221	-67.70	2275	20241118	23.52	3230	-13.00	20250114	2655	5.84	20250203	8700	-67.70	20240221	2275	23.52	20241118	0.14	N	139670	500	70 억	108569	N	N	N	N
137	20250206	090748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	45	2	1.63	1903930	676	1.72	2770	2870	2770	3590	1940	2765	2816.46	0.77	174	2995	2880	2810	2695	2625	2937	2752	71	825	500	1710	5	1	14118810	397	15.11	2.38	12	0.00	186.00	1180.00	8700	20240221	-67.70	2275	20241118	23.52	3230	-13.00	20250114	2655	5.84	20250203	8700	-67.70	20240221	2275	23.52	20241118	0.14	N	139670	500	70 억	108569	N	N	N	N
138	20250205	160735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	30	2	1.10	110309445	39230	170.37	2740	2925	2740	3555	1915	2735	2811.98	0.69	10955	2848	2791	2723	2666	2598	2820	2695	71	820	500	1690	5	1	14118810	390	14.87	2.34	12	0.28	186.00	1180.00	8700	20240221	-68.22	2275	20241118	21.54	3230	-14.40	20250114	2655	4.14	20250203	8700	-68.22	20240221	2275	21.54	20241118	0.12	N	139670	500	70 억	98000	N	N	N	N
139	20250205	150739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	50	2	1.83	90892240	32190	139.80	2740	2925	2740	3555	1915	2735	2823.62	0.69	7952	2848	2791	2723	2666	2598	2820	2695	71	820	500	1690	5	1	14118810	393	14.97	2.36	12	0.23	186.00	1180.00	8700	20240221	-67.99	2275	20241118	22.42	3230	-13.78	20250114	2655	4.90	20250203	8700	-67.99	20240221	2275	22.42	20241118	0.12	N	139670	500	70 억	98000	N	N	N	N
140	20250205	140737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	65	2	2.38	77095100	27220	118.21	2740	2925	2740	3555	1915	2735	2832.30	0.69	6057	2848	2791	2723	2666	2598	2820	2695	71	820	500	1690	5	1	14118810	395	15.05	2.37	12	0.19	186.00	1180.00	8700	20240221	-67.82	2275	20241118	23.08	3230	-13.31	20250114	2655	5.46	20250203	8700	-67.82	20240221	2275	23.08	20241118	0.12	N	139670	500	70 억	98000	N	N	N	N
141	20250205	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	85	2	3.11	64508010	22702	98.59	2740	2925	2740	3555	1915	2735	2841.51	0.69	5080	2848	2791	2723	2666	2598	2820	2695	71	820	500	1690	5	1	14118810	398	15.16	2.39	12	0.16	186.00	1180.00	8700	20240221	-67.59	2275	20241118	23.96	3230	-12.69	20250114	2655	6.21	20250203	8700	-67.59	20240221	2275	23.96	20241118	0.12	N	139670	500	70 억	98000	N	N	N	N
142	20250205	120740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	110	2	4.02	62209545	21890	95.07	2740	2925	2740	3555	1915	2735	2841.92	0.69	5061	2848	2791	2723	2666	2598	2820	2695	71	820	500	1690	5	1	14118810	402	15.30	2.41	12	0.16	186.00	1180.00	8700	20240221	-67.30	2275	20241118	25.05	3230	-11.92	20250114	2655	7.16	20250203	8700	-67.30	20240221	2275	25.05	20241118	0.12	N	139670	500	70 억	98000	N	N	N	N
143	20250205	110736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	105	2	3.84	50362165	17723	76.97	2740	2925	2740	3555	1915	2735	2841.63	0.69	1613	2848	2791	2723	2666	2598	2820	2695	71	820	500	1690	5	1	14118810	401	15.27	2.41	12	0.13	186.00	1180.00	8700	20240221	-67.36	2275	20241118	24.84	3230	-12.07	20250114	2655	6.97	20250203	8700	-67.36	20240221	2275	24.84	20241118	0.12	N	139670	500	70 억	98000	N	N	N	N
144	20250205	100744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	95	2	3.47	27521815	9740	42.30	2740	2890	2740	3555	1915	2735	2825.65	0.69	3849	2848	2791	2723	2666	2598	2820	2695	71	820	500	1690	5	1	14118810	400	15.22	2.40	12	0.07	186.00	1180.00	8700	20240221	-67.47	2275	20241118	24.40	3230	-12.38	20250114	2655	6.59	20250203	8700	-67.47	20240221	2275	24.40	20241118	0.12	N	139670	500	70 억	98000	N	N	N	N
145	20250205	090748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	50	2	1.83	3195165	1154	5.01	2740	2830	2740	3555	1915	2735	2768.77	0.69	153	2848	2791	2723	2666	2598	2820	2695	71	820	500	1690	5	1	14118810	393	14.97	2.36	12	0.01	186.00	1180.00	8700	20240221	-67.99	2275	20241118	22.42	3230	-13.78	20250114	2655	4.90	20250203	8700	-67.99	20240221	2275	22.42	20241118	0.12	N	139670	500	70 억	98000	N	N	N	N
146	20250204	160719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	80	2	3.01	60998220	22352	60.39	2660	2780	2655	3450	1860	2655	2728.96	0.64	7655	2881	2767	2711	2597	2541	2740	2570	71	795	500	1640	5	1	14118810	386	14.70	2.32	12	0.16	186.00	1180.00	8700	20240221	-68.56	2275	20241118	20.22	3230	-15.33	20250114	2655	3.01	20250204	8700	-68.56	20240221	2275	20.22	20241118	0.12	N	139670	500	70 억	90345	N	N	N	N
147	20250204	150730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	80	2	3.01	58659540	21494	58.08	2660	2780	2655	3450	1860	2655	2729.11	0.64	7465	2881	2767	2711	2597	2541	2740	2570	71	795	500	1640	5	1	14118810	386	14.70	2.32	12	0.15	186.00	1180.00	8700	20240221	-68.56	2275	20241118	20.22	3230	-15.33	20250114	2655	3.01	20250204	8700	-68.56	20240221	2275	20.22	20241118	0.12	N	139670	500	70 억	90345	N	N	N	N
148	20250204	140729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	85	2	3.20	48539925	17774	48.02	2660	2780	2655	3450	1860	2655	2730.95	0.64	6229	2881	2767	2711	2597	2541	2740	2570	71	795	500	1640	5	1	14118810	387	14.73	2.32	12	0.13	186.00	1180.00	8700	20240221	-68.51	2275	20241118	20.44	3230	-15.17	20250114	2655	3.20	20250204	8700	-68.51	20240221	2275	20.44	20241118	0.12	N	139670	500	70 억	90345	N	N	N	N
149	20250204	130732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	80	2	3.01	44212970	16191	43.75	2660	2780	2655	3450	1860	2655	2730.71	0.64	4923	2881	2767	2711	2597	2541	2740	2570	71	795	500	1640	5	1	14118810	386	14.70	2.32	12	0.11	186.00	1180.00	8700	20240221	-68.56	2275	20241118	20.22	3230	-15.33	20250114	2655	3.01	20250204	8700	-68.56	20240221	2275	20.22	20241118	0.12	N	139670	500	70 억	90345	N	N	N	N
150	20250204	120738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	80	2	3.01	42761630	15660	42.31	2660	2780	2655	3450	1860	2655	2730.63	0.64	4918	2881	2767	2711	2597	2541	2740	2570	71	795	500	1640	5	1	14118810	386	14.70	2.32	12	0.11	186.00	1180.00	8700	20240221	-68.56	2275	20241118	20.22	3230	-15.33	20250114	2655	3.01	20250204	8700	-68.56	20240221	2275	20.22	20241118	0.12	N	139670	500	70 억	90345	N	N	N	N
151	20250204	110722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	95	2	3.58	35412135	12964	35.03	2660	2780	2655	3450	1860	2655	2731.57	0.64	4415	2881	2767	2711	2597	2541	2740	2570	71	795	500	1640	5	1	14118810	388	14.78	2.33	12	0.09	186.00	1180.00	8700	20240221	-68.39	2275	20241118	20.88	3230	-14.86	20250114	2655	3.58	20250204	8700	-68.39	20240221	2275	20.88	20241118	0.12	N	139670	500	70 억	90345	N	N	N	N
152	20250204	100727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	110	2	4.14	31164595	11415	30.84	2660	2780	2655	3450	1860	2655	2730.14	0.64	3488	2881	2767	2711	2597	2541	2740	2570	71	795	500	1640	5	1	14118810	390	14.87	2.34	12	0.08	186.00	1180.00	8700	20240221	-68.22	2275	20241118	21.54	3230	-14.40	20250114	2655	4.14	20250204	8700	-68.22	20240221	2275	21.54	20241118	0.12	N	139670	500	70 억	90345	N	N	N	N
153	20250204	090729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	70	2	2.64	7197430	2680	7.24	2660	2735	2655	3450	1860	2655	2685.61	0.64	-124	2881	2767	2711	2597	2541	2740	2570	71	795	500	1640	5	1	14118810	385	14.65	2.31	12	0.02	186.00	1180.00	8700	20240221	-68.68	2275	20241118	19.78	3230	-15.63	20250114	2655	2.64	20250204	8700	-68.68	20240221	2275	19.78	20241118	0.12	N	139670	500	70 억	90345	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History