KissMeData/205500/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-35	5	-0.98	554109880	157504	133.41	3570	3660	3430	4640	2500	3570	3518.07	0.14	-4653	3770	3670	3590	3490	3410	3630	3450	291	1070	500	2570	5	1	58217699	2058	-13.70	6.09	12	0.27	-258.00	580.00	4220	20250203	-16.23	929	20241209	280.52	4220	-16.23	20250203	2855	23.82	20250102	4220	-16.23	20250203	929	280.52	20241209	N	205500	500	291 억	82270	N	N	N	N
3	20250228	151025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-75	5	-2.10	482769465	137127	116.15	3570	3660	3430	4640	2500	3570	3520.60	0.14	-2999	3770	3670	3590	3490	3410	3630	3450	291	1070	500	2570	5	1	58217699	2035	-13.55	6.03	12	0.24	-258.00	580.00	4220	20250203	-17.18	929	20241209	276.21	4220	-17.18	20250203	2855	22.42	20250102	4220	-17.18	20250203	929	276.21	20241209	N	205500	500	291 억	82270	N	N	N	N
4	20250228	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	-30	5	-0.84	253051185	71251	60.35	3570	3660	3490	4640	2500	3570	3551.55	0.14	12937	3770	3670	3590	3490	3410	3630	3450	291	1070	500	2570	5	1	58217699	2061	-13.72	6.10	12	0.12	-258.00	580.00	4220	20250203	-16.11	929	20241209	281.05	4220	-16.11	20250203	2855	23.99	20250102	4220	-16.11	20250203	929	281.05	20241209	N	205500	500	291 억	82270	N	N	N	N
5	20250228	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	0	3	0.00	207243275	58329	49.41	3570	3660	3490	4640	2500	3570	3553.01	0.14	10196	3770	3670	3590	3490	3410	3630	3450	291	1070	500	2570	5	1	58217699	2078	-13.84	6.16	12	0.10	-258.00	580.00	4220	20250203	-15.40	929	20241209	284.28	4220	-15.40	20250203	2855	25.04	20250102	4220	-15.40	20250203	929	284.28	20241209	N	205500	500	291 억	82270	N	N	N	N
6	20250228	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-20	5	-0.56	145144165	40923	34.66	3570	3660	3490	4640	2500	3570	3546.76	0.14	2455	3770	3670	3590	3490	3410	3630	3450	291	1070	500	2570	5	1	58217699	2067	-13.76	6.12	12	0.07	-258.00	580.00	4220	20250203	-15.88	929	20241209	282.13	4220	-15.88	20250203	2855	24.34	20250102	4220	-15.88	20250203	929	282.13	20241209	N	205500	500	291 억	82270	N	N	N	N
7	20250228	111017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-35	5	-0.98	131074175	36943	31.29	3570	3660	3490	4640	2500	3570	3548.01	0.14	2664	3770	3670	3590	3490	3410	3630	3450	291	1070	500	2570	5	1	58217699	2058	-13.70	6.09	12	0.06	-258.00	580.00	4220	20250203	-16.23	929	20241209	280.52	4220	-16.23	20250203	2855	23.82	20250102	4220	-16.23	20250203	929	280.52	20241209	N	205500	500	291 억	82270	N	N	N	N
8	20250228	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	-10	5	-0.28	94463770	26612	22.54	3570	3660	3490	4640	2500	3570	3549.67	0.14	-1605	3770	3670	3590	3490	3410	3630	3450	291	1070	500	2570	5	1	58217699	2073	-13.80	6.14	12	0.05	-258.00	580.00	4220	20250203	-15.64	929	20241209	283.21	4220	-15.64	20250203	2855	24.69	20250102	4220	-15.64	20250203	929	283.21	20241209	N	205500	500	291 억	82270	N	N	N	N
9	20250228	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-20	5	-0.56	12053925	3375	2.86	3570	3660	3535	4640	2500	3570	3571.53	0.14	-243	3770	3670	3590	3490	3410	3630	3450	291	1070	500	2570	5	1	58217699	2067	-13.76	6.12	12	0.01	-258.00	580.00	4220	20250203	-15.88	929	20241209	282.13	4220	-15.88	20250203	2855	24.34	20250102	4220	-15.88	20250203	929	282.13	20241209	N	205500	500	291 억	82270	N	N	N	N
10	20250227	161009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-50	5	-1.38	421986815	118059	31.14	3600	3690	3510	4705	2535	3620	3574.37	0.11	-428	3856	3737	3636	3517	3416	3687	3467	290	1085	500	2600	5	1	57912699	2067	-13.84	6.16	12	0.20	-258.00	580.00	4220	20250203	-15.40	929	20241209	284.28	4220	-15.40	20250203	2855	25.04	20250102	4220	-15.40	20250203	929	284.28	20241209	N	205500	500	289 억	62460	N	N	N	N
11	20250227	151009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	-40	5	-1.10	383664585	107346	28.31	3600	3690	3510	4705	2535	3620	3574.09	0.11	2062	3856	3737	3636	3517	3416	3687	3467	290	1085	500	2600	5	1	57912699	2073	-13.88	6.17	12	0.19	-258.00	580.00	4220	20250203	-15.17	929	20241209	285.36	4220	-15.17	20250203	2855	25.39	20250102	4220	-15.17	20250203	929	285.36	20241209	N	205500	500	289 억	62460	N	N	N	N
12	20250227	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-30	5	-0.83	354179435	99124	26.14	3600	3690	3510	4705	2535	3620	3573.09	0.11	1008	3856	3737	3636	3517	3416	3687	3467	290	1085	500	2600	5	1	57912699	2079	-13.91	6.19	12	0.17	-258.00	580.00	4220	20250203	-14.93	929	20241209	286.44	4220	-14.93	20250203	2855	25.74	20250102	4220	-14.93	20250203	929	286.44	20241209	N	205500	500	289 억	62460	N	N	N	N
13	20250227	131010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	10	2	0.28	329945825	92401	24.37	3600	3690	3510	4705	2535	3620	3570.80	0.11	1543	3856	3737	3636	3517	3416	3687	3467	290	1085	500	2600	5	1	57912699	2102	-14.07	6.26	12	0.16	-258.00	580.00	4220	20250203	-13.98	929	20241209	290.74	4220	-13.98	20250203	2855	27.15	20250102	4220	-13.98	20250203	929	290.74	20241209	N	205500	500	289 억	62460	N	N	N	N
14	20250227	121007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-85	5	-2.35	188219785	52902	13.95	3600	3690	3510	4705	2535	3620	3557.90	0.11	-2312	3856	3737	3636	3517	3416	3687	3467	290	1085	500	2600	5	1	57912699	2047	-13.70	6.09	12	0.09	-258.00	580.00	4220	20250203	-16.23	929	20241209	280.52	4220	-16.23	20250203	2855	23.82	20250102	4220	-16.23	20250203	929	280.52	20241209	N	205500	500	289 억	62460	N	N	N	N
15	20250227	111015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-30	5	-0.83	169739335	47693	12.58	3600	3690	3510	4705	2535	3620	3559.00	0.11	-2373	3856	3737	3636	3517	3416	3687	3467	290	1085	500	2600	5	1	57912699	2079	-13.91	6.19	12	0.08	-258.00	580.00	4220	20250203	-14.93	929	20241209	286.44	4220	-14.93	20250203	2855	25.74	20250102	4220	-14.93	20250203	929	286.44	20241209	N	205500	500	289 억	62460	N	N	N	N
16	20250227	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	-75	5	-2.07	105981685	29817	7.86	3600	3690	3510	4705	2535	3620	3554.40	0.11	-9956	3856	3737	3636	3517	3416	3687	3467	290	1085	500	2600	5	1	57912699	2053	-13.74	6.11	12	0.05	-258.00	580.00	4220	20250203	-16.00	929	20241209	281.59	4220	-16.00	20250203	2855	24.17	20250102	4220	-16.00	20250203	929	281.59	20241209	N	205500	500	289 억	62460	N	N	N	N
17	20250227	091049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-85	5	-2.35	45907015	12851	3.39	3600	3690	3510	4705	2535	3620	3572.25	0.11	-5427	3856	3737	3636	3517	3416	3687	3467	290	1085	500	2600	5	1	57912699	2047	-13.70	6.09	12	0.02	-258.00	580.00	4220	20250203	-16.23	929	20241209	280.52	4220	-16.23	20250203	2855	23.82	20250102	4220	-16.23	20250203	929	280.52	20241209	N	205500	500	289 억	62460	N	N	N	N
18	20250226	161009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-155	5	-4.11	1369274795	378919	103.17	3735	3755	3535	4905	2645	3775	3613.63	0.15	-23933	4015	3895	3775	3655	3535	3955	3715	290	1130	500	2710	5	1	57912699	2096	-14.03	6.24	12	0.65	-258.00	580.00	4220	20250203	-14.22	929	20241209	289.67	4220	-14.22	20250203	2855	26.80	20250102	4220	-14.22	20250203	929	289.67	20241209	N	205500	500	289 억	84824	N	N	N	N
19	20250226	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-155	5	-4.11	1241546550	343555	93.54	3735	3755	3535	4905	2645	3775	3613.82	0.15	-16865	4015	3895	3775	3655	3535	3955	3715	290	1130	500	2710	5	1	57912699	2096	-14.03	6.24	12	0.59	-258.00	580.00	4220	20250203	-14.22	929	20241209	289.67	4220	-14.22	20250203	2855	26.80	20250102	4220	-14.22	20250203	929	289.67	20241209	N	205500	500	289 억	84824	N	N	N	N
20	20250226	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	-195	5	-5.17	894378100	247790	67.46	3735	3755	3535	4905	2645	3775	3609.42	0.15	-9981	4015	3895	3775	3655	3535	3955	3715	290	1130	500	2710	5	1	57912699	2073	-13.88	6.17	12	0.43	-258.00	580.00	4220	20250203	-15.17	929	20241209	285.36	4220	-15.17	20250203	2855	25.39	20250102	4220	-15.17	20250203	929	285.36	20241209	N	205500	500	289 억	84824	N	N	N	N
21	20250226	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	-220	5	-5.83	817959050	226478	61.66	3735	3755	3535	4905	2645	3775	3611.65	0.15	-10449	4015	3895	3775	3655	3535	3955	3715	290	1130	500	2710	5	1	57912699	2059	-13.78	6.13	12	0.39	-258.00	580.00	4220	20250203	-15.76	929	20241209	282.67	4220	-15.76	20250203	2855	24.52	20250102	4220	-15.76	20250203	929	282.67	20241209	N	205500	500	289 억	84824	N	N	N	N
22	20250226	121010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-240	5	-6.36	729709845	201740	54.93	3735	3755	3535	4905	2645	3775	3617.08	0.15	-12666	4015	3895	3775	3655	3535	3955	3715	290	1130	500	2710	5	1	57912699	2047	-13.70	6.09	12	0.35	-258.00	580.00	4220	20250203	-16.23	929	20241209	280.52	4220	-16.23	20250203	2855	23.82	20250102	4220	-16.23	20250203	929	280.52	20241209	N	205500	500	289 억	84824	N	N	N	N
23	20250226	111008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-185	5	-4.90	554045125	152697	41.57	3735	3755	3570	4905	2645	3775	3628.40	0.15	-19841	4015	3895	3775	3655	3535	3955	3715	290	1130	500	2710	5	1	57912699	2079	-13.91	6.19	12	0.26	-258.00	580.00	4220	20250203	-14.93	929	20241209	286.44	4220	-14.93	20250203	2855	25.74	20250102	4220	-14.93	20250203	929	286.44	20241209	N	205500	500	289 억	84824	N	N	N	N
24	20250226	101006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	-115	5	-3.05	335161275	91985	25.04	3735	3755	3600	4905	2645	3775	3643.65	0.15	-18254	4015	3895	3775	3655	3535	3955	3715	290	1130	500	2710	5	1	57912699	2120	-14.19	6.31	12	0.16	-258.00	580.00	4220	20250203	-13.27	929	20241209	293.97	4220	-13.27	20250203	2855	28.20	20250102	4220	-13.27	20250203	929	293.97	20241209	N	205500	500	289 억	84824	N	N	N	N
25	20250226	091016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	-110	5	-2.91	107333155	29370	8.00	3735	3755	3600	4905	2645	3775	3654.52	0.15	-13923	4015	3895	3775	3655	3535	3955	3715	290	1130	500	2710	5	1	57912699	2123	-14.21	6.32	12	0.05	-258.00	580.00	4220	20250203	-13.15	929	20241209	294.51	4220	-13.15	20250203	2855	28.37	20250102	4220	-13.15	20250203	929	294.51	20241209	N	205500	500	289 억	84824	N	N	N	N
26	20250225	161002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3775	40	2	1.07	1381715760	366546	81.81	3705	3895	3655	4855	2615	3735	3769.25	0.20	-31704	4055	3895	3575	3415	3095	3975	3495	290	1120	500	2680	5	1	57912699	2186	-14.63	6.51	12	0.63	-258.00	580.00	4220	20250203	-10.55	929	20241209	306.35	4220	-10.55	20250203	2855	32.22	20250102	4220	-10.55	20250203	929	306.35	20241209	N	205500	500	289 억	116782	N	N	N	N
27	20250225	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3775	40	2	1.07	1263218350	335147	74.80	3705	3895	3655	4855	2615	3735	3769.15	0.20	-28178	4055	3895	3575	3415	3095	3975	3495	290	1120	500	2680	5	1	57912699	2186	-14.63	6.51	12	0.58	-258.00	580.00	4220	20250203	-10.55	929	20241209	306.35	4220	-10.55	20250203	2855	32.22	20250102	4220	-10.55	20250203	929	306.35	20241209	N	205500	500	289 억	116782	N	N	N	N
28	20250225	141000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3735	0	3	0.00	1105324090	292960	65.38	3705	3895	3655	4855	2615	3735	3772.95	0.20	-24858	4055	3895	3575	3415	3095	3975	3495	290	1120	500	2680	5	1	57912699	2163	-14.48	6.44	12	0.51	-258.00	580.00	4220	20250203	-11.49	929	20241209	302.05	4220	-11.49	20250203	2855	30.82	20250102	4220	-11.49	20250203	929	302.05	20241209	N	205500	500	289 억	116782	N	N	N	N
29	20250225	131006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3715	-20	5	-0.54	1017721265	269339	60.11	3705	3895	3655	4855	2615	3735	3778.59	0.20	-23801	4055	3895	3575	3415	3095	3975	3495	290	1120	500	2680	5	1	57912699	2151	-14.40	6.41	12	0.47	-258.00	580.00	4220	20250203	-11.97	929	20241209	299.89	4220	-11.97	20250203	2855	30.12	20250102	4220	-11.97	20250203	929	299.89	20241209	N	205500	500	289 억	116782	N	N	N	N
30	20250225	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3780	45	2	1.20	903493340	238719	53.28	3705	3895	3655	4855	2615	3735	3784.76	0.20	-21128	4055	3895	3575	3415	3095	3975	3495	290	1120	500	2680	5	1	57912699	2189	-14.65	6.52	12	0.41	-258.00	580.00	4220	20250203	-10.43	929	20241209	306.89	4220	-10.43	20250203	2855	32.40	20250102	4220	-10.43	20250203	929	306.89	20241209	N	205500	500	289 억	116782	N	N	N	N
31	20250225	111001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3740	5	2	0.13	826157835	218254	48.71	3705	3895	3655	4855	2615	3735	3785.31	0.20	-18573	4055	3895	3575	3415	3095	3975	3495	290	1120	500	2680	5	1	57912699	2166	-14.50	6.45	12	0.38	-258.00	580.00	4220	20250203	-11.37	929	20241209	302.58	4220	-11.37	20250203	2855	31.00	20250102	4220	-11.37	20250203	929	302.58	20241209	N	205500	500	289 억	116782	N	N	N	N
32	20250225	100959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3755	20	2	0.54	740785970	195342	43.60	3705	3895	3655	4855	2615	3735	3792.26	0.20	-22373	4055	3895	3575	3415	3095	3975	3495	290	1120	500	2680	5	1	57912699	2175	-14.55	6.47	12	0.34	-258.00	580.00	4220	20250203	-11.02	929	20241209	304.20	4220	-11.02	20250203	2855	31.52	20250102	4220	-11.02	20250203	929	304.20	20241209	N	205500	500	289 억	116782	N	N	N	N
33	20250225	091006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3835	100	2	2.68	349430005	91540	20.43	3705	3895	3655	4855	2615	3735	3817.26	0.20	-9682	4055	3895	3575	3415	3095	3975	3495	290	1120	500	2680	5	1	57912699	2221	-14.86	6.61	12	0.16	-258.00	580.00	4220	20250203	-9.12	929	20241209	312.81	4220	-9.12	20250203	2855	34.33	20250102	4220	-9.12	20250203	929	312.81	20241209	N	205500	500	289 억	116782	N	N	N	N
34	20250224	160954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3735	340	2	10.01	1582281030	446407	194.81	3395	3735	3255	4410	2380	3395	3544.13	0.13	41958	3735	3565	3435	3265	3135	3500	3200	290	1015	500	2440	5	1	57912699	2163	-14.48	6.44	12	0.77	-258.00	580.00	4220	20250203	-11.49	929	20241209	302.05	4220	-11.49	20250203	2855	30.82	20250102	4220	-11.49	20250203	929	302.05	20241209	N	205500	500	289 억	75376	N	N	N	N
35	20250224	150953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	250	2	7.36	1295097310	368800	160.94	3395	3680	3255	4410	2380	3395	3511.65	0.13	28427	3735	3565	3435	3265	3135	3500	3200	290	1015	500	2440	5	1	57912699	2111	-14.13	6.28	12	0.64	-258.00	580.00	4220	20250203	-13.63	929	20241209	292.36	4220	-13.63	20250203	2855	27.67	20250102	4220	-13.63	20250203	929	292.36	20241209	N	205500	500	289 억	75376	N	N	N	N
36	20250224	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	210	2	6.19	996487070	286889	125.20	3395	3645	3255	4410	2380	3395	3473.42	0.13	31732	3735	3565	3435	3265	3135	3500	3200	290	1015	500	2440	5	1	57912699	2088	-13.97	6.22	12	0.50	-258.00	580.00	4220	20250203	-14.57	929	20241209	288.05	4220	-14.57	20250203	2855	26.27	20250102	4220	-14.57	20250203	929	288.05	20241209	N	205500	500	289 억	75376	N	N	N	N
37	20250224	130954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	100	2	2.95	579189970	170062	74.21	3395	3545	3255	4410	2380	3395	3405.76	0.13	22782	3735	3565	3435	3265	3135	3500	3200	290	1015	500	2440	5	1	57912699	2024	-13.55	6.03	12	0.29	-258.00	580.00	4220	20250203	-17.18	929	20241209	276.21	4220	-17.18	20250203	2855	22.42	20250102	4220	-17.18	20250203	929	276.21	20241209	N	205500	500	289 억	75376	N	N	N	N
38	20250224	120950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3400	5	2	0.15	399747825	117990	51.49	3395	3485	3255	4410	2380	3395	3387.98	0.13	6495	3735	3565	3435	3265	3135	3500	3200	290	1015	500	2440	5	1	57912699	1969	-13.18	5.86	12	0.20	-258.00	580.00	4220	20250203	-19.43	929	20241209	265.98	4220	-19.43	20250203	2855	19.09	20250102	4220	-19.43	20250203	929	265.98	20241209	N	205500	500	289 억	75376	N	N	N	N
39	20250224	110948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	15	2	0.44	244340950	72632	31.70	3395	3440	3255	4410	2380	3395	3364.10	0.13	-4705	3735	3565	3435	3265	3135	3500	3200	290	1015	500	2440	5	1	57912699	1975	-13.22	5.88	12	0.13	-258.00	580.00	4220	20250203	-19.19	929	20241209	267.06	4220	-19.19	20250203	2855	19.44	20250102	4220	-19.19	20250203	929	267.06	20241209	N	205500	500	289 억	75376	N	N	N	N
40	20250224	100949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	-10	5	-0.29	202375805	60259	26.30	3395	3440	3255	4410	2380	3395	3358.43	0.13	-5607	3735	3565	3435	3265	3135	3500	3200	290	1015	500	2440	5	1	57912699	1960	-13.12	5.84	12	0.10	-258.00	580.00	4220	20250203	-19.79	929	20241209	264.37	4220	-19.79	20250203	2855	18.56	20250102	4220	-19.79	20250203	929	264.37	20241209	N	205500	500	289 억	75376	N	N	N	N
41	20250224	090956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	-95	5	-2.80	37089950	11224	4.90	3395	3395	3255	4410	2380	3395	3304.52	0.13	-5220	3735	3565	3435	3265	3135	3500	3200	290	1015	500	2440	5	1	57912699	1911	-12.79	5.69	12	0.02	-258.00	580.00	4220	20250203	-21.80	929	20241209	255.22	4220	-21.80	20250203	2855	15.59	20250102	4220	-21.80	20250203	929	255.22	20241209	N	205500	500	289 억	75376	N	N	N	N
42	20250221	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3395	-105	5	-3.00	771355635	229050	120.55	3605	3605	3305	4550	2450	3500	3367.59	0.13	-4103	3680	3590	3510	3420	3340	3635	3465	289	1050	500	2520	5	1	57791459	1962	-13.16	5.85	12	0.40	-258.00	580.00	4220	20250203	-19.55	929	20241209	265.45	4220	-19.55	20250203	2855	18.91	20250102	4220	-19.55	20250203	929	265.45	20241209	N	205500	500	288 억	77795	N	N	N	N
43	20250221	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3395	-105	5	-3.00	726294415	215798	113.58	3605	3605	3305	4550	2450	3500	3365.59	0.13	249	3680	3590	3510	3420	3340	3635	3465	289	1050	500	2520	5	1	57791459	1962	-13.16	5.85	12	0.37	-258.00	580.00	4220	20250203	-19.55	929	20241209	265.45	4220	-19.55	20250203	2855	18.91	20250102	4220	-19.55	20250203	929	265.45	20241209	N	205500	500	288 억	77795	N	N	N	N
44	20250221	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3370	-130	5	-3.71	593489415	176552	92.92	3605	3605	3305	4550	2450	3500	3361.52	0.13	1097	3680	3590	3510	3420	3340	3635	3465	289	1050	500	2520	5	1	57791459	1948	-13.06	5.81	12	0.31	-258.00	580.00	4220	20250203	-20.14	929	20241209	262.76	4220	-20.14	20250203	2855	18.04	20250102	4220	-20.14	20250203	929	262.76	20241209	N	205500	500	288 억	77795	N	N	N	N
45	20250221	130948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3355	-145	5	-4.14	557671880	165901	87.32	3605	3605	3305	4550	2450	3500	3361.44	0.13	7838	3680	3590	3510	3420	3340	3635	3465	289	1050	500	2520	5	1	57791459	1939	-13.00	5.78	12	0.29	-258.00	580.00	4220	20250203	-20.50	929	20241209	261.14	4220	-20.50	20250203	2855	17.51	20250102	4220	-20.50	20250203	929	261.14	20241209	N	205500	500	288 억	77795	N	N	N	N
46	20250221	120949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	-125	5	-3.57	452820380	134553	70.82	3605	3605	3305	4550	2450	3500	3365.32	0.13	4435	3680	3590	3510	3420	3340	3635	3465	289	1050	500	2520	5	1	57791459	1950	-13.08	5.82	12	0.23	-258.00	580.00	4220	20250203	-20.02	929	20241209	263.29	4220	-20.02	20250203	2855	18.21	20250102	4220	-20.02	20250203	929	263.29	20241209	N	205500	500	288 억	77795	N	N	N	N
47	20250221	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3370	-130	5	-3.71	412121535	122443	64.44	3605	3605	3305	4550	2450	3500	3365.78	0.13	3877	3680	3590	3510	3420	3340	3635	3465	289	1050	500	2520	5	1	57791459	1948	-13.06	5.81	12	0.21	-258.00	580.00	4220	20250203	-20.14	929	20241209	262.76	4220	-20.14	20250203	2855	18.04	20250102	4220	-20.14	20250203	929	262.76	20241209	N	205500	500	288 억	77795	N	N	N	N
48	20250221	100947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3400	-100	5	-2.86	344560720	102306	53.85	3605	3605	3305	4550	2450	3500	3367.89	0.13	5096	3680	3590	3510	3420	3340	3635	3465	289	1050	500	2520	5	1	57791459	1965	-13.18	5.86	12	0.18	-258.00	580.00	4220	20250203	-19.43	929	20241209	265.98	4220	-19.43	20250203	2855	19.09	20250102	4220	-19.43	20250203	929	265.98	20241209	N	205500	500	288 억	77795	N	N	N	N
49	20250221	090950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3420	-80	5	-2.29	61764150	17986	9.47	3605	3605	3395	4550	2450	3500	3433.85	0.13	-5006	3680	3590	3510	3420	3340	3635	3465	289	1050	500	2520	5	1	57791459	1976	-13.26	5.90	12	0.03	-258.00	580.00	4220	20250203	-18.96	929	20241209	268.14	4220	-18.96	20250203	2855	19.79	20250102	4220	-18.96	20250203	929	268.14	20241209	N	205500	500	288 억	77795	N	N	N	N
50	20250220	160943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3500	-50	5	-1.41	660911660	189892	103.33	3460	3600	3430	4615	2485	3550	3480.44	0.12	12327	3743	3646	3533	3436	3323	3695	3485	289	1065	500	2550	5	1	57791459	2023	-13.57	6.03	12	0.33	-258.00	580.00	4220	20250203	-17.06	929	20241209	276.75	4220	-17.06	20250203	2855	22.59	20250102	4220	-17.06	20250203	929	276.75	20241209	N	205500	500	288 억	66970	N	N	N	N
51	20250220	150945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3490	-60	5	-1.69	582548845	167552	91.17	3460	3600	3430	4615	2485	3550	3476.80	0.12	15392	3743	3646	3533	3436	3323	3695	3485	289	1065	500	2550	5	1	57791459	2017	-13.53	6.02	12	0.29	-258.00	580.00	4220	20250203	-17.30	929	20241209	275.67	4220	-17.30	20250203	2855	22.24	20250102	4220	-17.30	20250203	929	275.67	20241209	N	205500	500	288 억	66970	N	N	N	N
52	20250220	140946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3465	-85	5	-2.39	491981635	141553	77.02	3460	3600	3430	4615	2485	3550	3475.58	0.12	11598	3743	3646	3533	3436	3323	3695	3485	289	1065	500	2550	5	1	57791459	2002	-13.43	5.97	12	0.24	-258.00	580.00	4220	20250203	-17.89	929	20241209	272.98	4220	-17.89	20250203	2855	21.37	20250102	4220	-17.89	20250203	929	272.98	20241209	N	205500	500	288 억	66970	N	N	N	N
53	20250220	130942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	-110	5	-3.10	434730380	124982	68.01	3460	3600	3430	4615	2485	3550	3478.32	0.12	10951	3743	3646	3533	3436	3323	3695	3485	289	1065	500	2550	5	1	57791459	1988	-13.33	5.93	12	0.22	-258.00	580.00	4220	20250203	-18.48	929	20241209	270.29	4220	-18.48	20250203	2855	20.49	20250102	4220	-18.48	20250203	929	270.29	20241209	N	205500	500	288 억	66970	N	N	N	N
54	20250220	120944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	-90	5	-2.54	399392580	114728	62.43	3460	3600	3430	4615	2485	3550	3481.19	0.12	10500	3743	3646	3533	3436	3323	3695	3485	289	1065	500	2550	5	1	57791459	2000	-13.41	5.97	12	0.20	-258.00	580.00	4220	20250203	-18.01	929	20241209	272.44	4220	-18.01	20250203	2855	21.19	20250102	4220	-18.01	20250203	929	272.44	20241209	N	205500	500	288 억	66970	N	N	N	N
55	20250220	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	-90	5	-2.54	335023015	96086	52.28	3460	3600	3430	4615	2485	3550	3486.67	0.12	6572	3743	3646	3533	3436	3323	3695	3485	289	1065	500	2550	5	1	57791459	2000	-13.41	5.97	12	0.17	-258.00	580.00	4220	20250203	-18.01	929	20241209	272.44	4220	-18.01	20250203	2855	21.19	20250102	4220	-18.01	20250203	929	272.44	20241209	N	205500	500	288 억	66970	N	N	N	N
56	20250220	100944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-55	5	-1.55	212704730	60775	33.07	3460	3600	3440	4615	2485	3550	3499.84	0.12	1881	3743	3646	3533	3436	3323	3695	3485	289	1065	500	2550	5	1	57791459	2020	-13.55	6.03	12	0.11	-258.00	580.00	4220	20250203	-17.18	929	20241209	276.21	4220	-17.18	20250203	2855	22.42	20250102	4220	-17.18	20250203	929	276.21	20241209	N	205500	500	288 억	66970	N	N	N	N
57	20250220	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-55	5	-1.55	41847910	11974	6.52	3460	3540	3460	4615	2485	3550	3494.69	0.12	-1027	3743	3646	3533	3436	3323	3695	3485	289	1065	500	2550	5	1	57791459	2020	-13.55	6.03	12	0.02	-258.00	580.00	4220	20250203	-17.18	929	20241209	276.21	4220	-17.18	20250203	2855	22.42	20250102	4220	-17.18	20250203	929	276.21	20241209	N	205500	500	288 억	66970	N	N	N	N
58	20250219	160939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-25	5	-0.70	637300790	181926	176.72	3540	3630	3420	4645	2505	3575	3503.08	0.09	13573	3711	3642	3531	3462	3351	3677	3497	289	1070	500	2570	5	1	57791459	2052	-13.76	6.12	12	0.31	-258.00	580.00	4220	20250203	-15.88	929	20241209	282.13	4220	-15.88	20250203	2855	24.34	20250102	4220	-15.88	20250203	929	282.13	20241209	N	205500	500	288 억	52922	N	N	N	N
59	20250219	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	-15	5	-0.42	592408735	169334	164.49	3540	3630	3420	4645	2505	3575	3498.46	0.09	18317	3711	3642	3531	3462	3351	3677	3497	289	1070	500	2570	5	1	57791459	2057	-13.80	6.14	12	0.29	-258.00	580.00	4220	20250203	-15.64	929	20241209	283.21	4220	-15.64	20250203	2855	24.69	20250102	4220	-15.64	20250203	929	283.21	20241209	N	205500	500	288 억	52922	N	N	N	N
60	20250219	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-80	5	-2.24	363205395	104798	101.80	3540	3540	3420	4645	2505	3575	3465.77	0.09	10294	3711	3642	3531	3462	3351	3677	3497	289	1070	500	2570	5	1	57791459	2020	-13.55	6.03	12	0.18	-258.00	580.00	4220	20250203	-17.18	929	20241209	276.21	4220	-17.18	20250203	2855	22.42	20250102	4220	-17.18	20250203	929	276.21	20241209	N	205500	500	288 억	52922	N	N	N	N
61	20250219	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3455	-120	5	-3.36	333200925	96150	93.40	3540	3540	3420	4645	2505	3575	3465.43	0.09	5726	3711	3642	3531	3462	3351	3677	3497	289	1070	500	2570	5	1	57791459	1997	-13.39	5.96	12	0.17	-258.00	580.00	4220	20250203	-18.13	929	20241209	271.91	4220	-18.13	20250203	2855	21.02	20250102	4220	-18.13	20250203	929	271.91	20241209	N	205500	500	288 억	52922	N	N	N	N
62	20250219	120938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3485	-90	5	-2.52	302209545	87177	84.68	3540	3540	3420	4645	2505	3575	3466.62	0.09	3508	3711	3642	3531	3462	3351	3677	3497	289	1070	500	2570	5	1	57791459	2014	-13.51	6.01	12	0.15	-258.00	580.00	4220	20250203	-17.42	929	20241209	275.13	4220	-17.42	20250203	2855	22.07	20250102	4220	-17.42	20250203	929	275.13	20241209	N	205500	500	288 억	52922	N	N	N	N
63	20250219	110940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	-125	5	-3.50	237857435	68750	66.78	3540	3540	3420	4645	2505	3575	3459.74	0.09	4672	3711	3642	3531	3462	3351	3677	3497	289	1070	500	2570	5	1	57791459	1994	-13.37	5.95	12	0.12	-258.00	580.00	4220	20250203	-18.25	929	20241209	271.37	4220	-18.25	20250203	2855	20.84	20250102	4220	-18.25	20250203	929	271.37	20241209	N	205500	500	288 억	52922	N	N	N	N
64	20250219	100941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	-125	5	-3.50	147693520	42603	41.38	3540	3540	3430	4645	2505	3575	3466.74	0.09	3107	3711	3642	3531	3462	3351	3677	3497	289	1070	500	2570	5	1	57791459	1994	-13.37	5.95	12	0.07	-258.00	580.00	4220	20250203	-18.25	929	20241209	271.37	4220	-18.25	20250203	2855	20.84	20250102	4220	-18.25	20250203	929	271.37	20241209	N	205500	500	288 억	52922	N	N	N	N
65	20250219	090941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	-60	5	-1.68	4564915	1292	1.26	3540	3540	3500	4645	2505	3575	3533.22	0.09	3	3711	3642	3531	3462	3351	3677	3497	289	1070	500	2570	5	1	57791459	2031	-13.62	6.06	12	0.00	-258.00	580.00	4220	20250203	-16.71	929	20241209	278.36	4220	-16.71	20250203	2855	23.12	20250102	4220	-16.71	20250203	929	278.36	20241209	N	205500	500	288 억	52922	N	N	N	N
66	20250218	160937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	70	2	2.00	358071715	101281	50.73	3505	3600	3420	4555	2455	3505	3535.42	0.08	5766	3818	3661	3533	3376	3248	3597	3312	289	1050	500	2520	5	1	57791459	2066	-13.86	6.16	12	0.18	-258.00	580.00	4220	20250203	-15.28	929	20241209	284.82	4220	-15.28	20250203	2855	25.22	20250102	4220	-15.28	20250203	929	284.82	20241209	N	205500	500	288 억	47476	N	N	N	N
67	20250218	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	15	2	0.43	311039985	88044	44.10	3505	3600	3420	4555	2455	3505	3532.78	0.08	8869	3818	3661	3533	3376	3248	3597	3312	289	1050	500	2520	5	1	57791459	2034	-13.64	6.07	12	0.15	-258.00	580.00	4220	20250203	-16.59	929	20241209	278.90	4220	-16.59	20250203	2855	23.29	20250102	4220	-16.59	20250203	929	278.90	20241209	N	205500	500	288 억	47476	N	N	N	N
68	20250218	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	40	2	1.14	292651040	82808	41.48	3505	3600	3420	4555	2455	3505	3534.09	0.08	9044	3818	3661	3533	3376	3248	3597	3312	289	1050	500	2520	5	1	57791459	2049	-13.74	6.11	12	0.14	-258.00	580.00	4220	20250203	-16.00	929	20241209	281.59	4220	-16.00	20250203	2855	24.17	20250102	4220	-16.00	20250203	929	281.59	20241209	N	205500	500	288 억	47476	N	N	N	N
69	20250218	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	65	2	1.85	270816035	76635	38.39	3505	3600	3420	4555	2455	3505	3533.84	0.08	5659	3818	3661	3533	3376	3248	3597	3312	289	1050	500	2520	5	1	57791459	2063	-13.84	6.16	12	0.13	-258.00	580.00	4220	20250203	-15.40	929	20241209	284.28	4220	-15.40	20250203	2855	25.04	20250102	4220	-15.40	20250203	929	284.28	20241209	N	205500	500	288 억	47476	N	N	N	N
70	20250218	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	80	2	2.28	251161590	71114	35.62	3505	3600	3420	4555	2455	3505	3531.82	0.08	3917	3818	3661	3533	3376	3248	3597	3312	289	1050	500	2520	5	1	57791459	2072	-13.90	6.18	12	0.12	-258.00	580.00	4220	20250203	-15.05	929	20241209	285.90	4220	-15.05	20250203	2855	25.57	20250102	4220	-15.05	20250203	929	285.90	20241209	N	205500	500	288 억	47476	N	N	N	N
71	20250218	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	60	2	1.71	200458030	56980	28.54	3505	3600	3420	4555	2455	3505	3518.04	0.08	3847	3818	3661	3533	3376	3248	3597	3312	289	1050	500	2520	5	1	57791459	2060	-13.82	6.15	12	0.10	-258.00	580.00	4220	20250203	-15.52	929	20241209	283.75	4220	-15.52	20250203	2855	24.87	20250102	4220	-15.52	20250203	929	283.75	20241209	N	205500	500	288 억	47476	N	N	N	N
72	20250218	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3510	5	2	0.14	175465405	49911	25.00	3505	3600	3420	4555	2455	3505	3515.57	0.08	586	3818	3661	3533	3376	3248	3597	3312	289	1050	500	2520	5	1	57791459	2028	-13.60	6.05	12	0.09	-258.00	580.00	4220	20250203	-16.82	929	20241209	277.83	4220	-16.82	20250203	2855	22.94	20250102	4220	-16.82	20250203	929	277.83	20241209	N	205500	500	288 억	47476	N	N	N	N
73	20250218	090940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	-35	5	-1.00	40004990	11548	5.78	3505	3505	3420	4555	2455	3505	3464.24	0.08	-16	3818	3661	3533	3376	3248	3597	3312	289	1050	500	2520	5	1	57791459	2005	-13.45	5.98	12	0.02	-258.00	580.00	4220	20250203	-17.77	929	20241209	273.52	4220	-17.77	20250203	2855	21.54	20250102	4220	-17.77	20250203	929	273.52	20241209	N	205500	500	288 억	47476	N	N	N	N
74	20250217	160936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-115	5	-3.18	699645715	199448	196.64	3625	3690	3405	4705	2535	3620	3507.91	0.10	-11263	3736	3677	3626	3567	3516	3652	3542	289	1085	500	2600	5	1	57791459	2026	-13.59	6.04	12	0.35	-258.00	580.00	4220	20250203	-16.94	929	20241209	277.29	4220	-16.94	20250203	2855	22.77	20250102	4220	-16.94	20250203	929	277.29	20241209	N	205500	500	288 억	58788	N	N	N	N
75	20250217	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	-170	5	-4.70	555825415	158434	156.20	3625	3690	3405	4705	2535	3620	3508.25	0.10	-2714	3736	3677	3626	3567	3516	3652	3542	289	1085	500	2600	5	1	57791459	1994	-13.37	5.95	12	0.27	-258.00	580.00	4220	20250203	-18.25	929	20241209	271.37	4220	-18.25	20250203	2855	20.84	20250102	4220	-18.25	20250203	929	271.37	20241209	N	205500	500	288 억	58788	N	N	N	N
76	20250217	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3490	-130	5	-3.59	409695815	116134	114.50	3625	3690	3465	4705	2535	3620	3527.79	0.10	-2225	3736	3677	3626	3567	3516	3652	3542	289	1085	500	2600	5	1	57791459	2017	-13.53	6.02	12	0.20	-258.00	580.00	4220	20250203	-17.30	929	20241209	275.67	4220	-17.30	20250203	2855	22.24	20250102	4220	-17.30	20250203	929	275.67	20241209	N	205500	500	288 억	58788	N	N	N	N
77	20250217	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	-140	5	-3.87	360080290	101913	100.48	3625	3690	3465	4705	2535	3620	3533.21	0.10	-4758	3736	3677	3626	3567	3516	3652	3542	289	1085	500	2600	5	1	57791459	2011	-13.49	6.00	12	0.18	-258.00	580.00	4220	20250203	-17.54	929	20241209	274.60	4220	-17.54	20250203	2855	21.89	20250102	4220	-17.54	20250203	929	274.60	20241209	N	205500	500	288 억	58788	N	N	N	N
78	20250217	120938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	-80	5	-2.21	267953090	75488	74.43	3625	3690	3475	4705	2535	3620	3549.61	0.10	-1989	3736	3677	3626	3567	3516	3652	3542	289	1085	500	2600	5	1	57791459	2046	-13.72	6.10	12	0.13	-258.00	580.00	4220	20250203	-16.11	929	20241209	281.05	4220	-16.11	20250203	2855	23.99	20250102	4220	-16.11	20250203	929	281.05	20241209	N	205500	500	288 억	58788	N	N	N	N
79	20250217	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	-80	5	-2.21	238856160	67221	66.28	3625	3690	3475	4705	2535	3620	3553.30	0.10	-1038	3736	3677	3626	3567	3516	3652	3542	289	1085	500	2600	5	1	57791459	2046	-13.72	6.10	12	0.12	-258.00	580.00	4220	20250203	-16.11	929	20241209	281.05	4220	-16.11	20250203	2855	23.99	20250102	4220	-16.11	20250203	929	281.05	20241209	N	205500	500	288 억	58788	N	N	N	N
80	20250217	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	-75	5	-2.07	161233720	45155	44.52	3625	3690	3510	4705	2535	3620	3570.67	0.10	-3879	3736	3677	3626	3567	3516	3652	3542	289	1085	500	2600	5	1	57791459	2049	-13.74	6.11	12	0.08	-258.00	580.00	4220	20250203	-16.00	929	20241209	281.59	4220	-16.00	20250203	2855	24.17	20250102	4220	-16.00	20250203	929	281.59	20241209	N	205500	500	288 억	58788	N	N	N	N
81	20250217	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-30	5	-0.83	6344195	1747	1.72	3625	3690	3590	4705	2535	3620	3631.48	0.10	-1245	3736	3677	3626	3567	3516	3652	3542	289	1085	500	2600	5	1	57791459	2075	-13.91	6.19	12	0.00	-258.00	580.00	4220	20250203	-14.93	929	20241209	286.44	4220	-14.93	20250203	2855	25.74	20250102	4220	-14.93	20250203	929	286.44	20241209	N	205500	500	288 억	58788	N	N	N	N
82	20250214	160930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-30	5	-0.82	366383170	101358	57.37	3650	3685	3575	4745	2555	3650	3614.74	0.10	1642	3786	3717	3636	3567	3486	3677	3527	289	1095	500	2620	5	1	57791459	2092	-14.03	6.24	12	0.18	-258.00	580.00	4220	20250203	-14.22	929	20241209	289.67	4220	-14.22	20250203	2855	26.80	20250102	4220	-14.22	20250203	929	289.67	20241209	N	205500	500	288 억	57146	N	N	N	N
83	20250214	150929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	-40	5	-1.10	305389590	84485	47.82	3650	3685	3575	4745	2555	3650	3614.72	0.10	7177	3786	3717	3636	3567	3486	3677	3527	289	1095	500	2620	5	1	57791459	2086	-13.99	6.22	12	0.15	-258.00	580.00	4220	20250203	-14.45	929	20241209	288.59	4220	-14.45	20250203	2855	26.44	20250102	4220	-14.45	20250203	929	288.59	20241209	N	205500	500	288 억	57146	N	N	N	N
84	20250214	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-35	5	-0.96	249986445	69108	39.12	3650	3685	3575	4745	2555	3650	3617.33	0.10	7834	3786	3717	3636	3567	3486	3677	3527	289	1095	500	2620	5	1	57791459	2089	-14.01	6.23	12	0.12	-258.00	580.00	4220	20250203	-14.34	929	20241209	289.13	4220	-14.34	20250203	2855	26.62	20250102	4220	-14.34	20250203	929	289.13	20241209	N	205500	500	288 억	57146	N	N	N	N
85	20250214	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-30	5	-0.82	180673655	49902	28.25	3650	3685	3575	4745	2555	3650	3620.57	0.10	5445	3786	3717	3636	3567	3486	3677	3527	289	1095	500	2620	5	1	57791459	2092	-14.03	6.24	12	0.09	-258.00	580.00	4220	20250203	-14.22	929	20241209	289.67	4220	-14.22	20250203	2855	26.80	20250102	4220	-14.22	20250203	929	289.67	20241209	N	205500	500	288 억	57146	N	N	N	N
86	20250214	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	-45	5	-1.23	170337155	47051	26.63	3650	3685	3575	4745	2555	3650	3620.27	0.10	5709	3786	3717	3636	3567	3486	3677	3527	289	1095	500	2620	5	1	57791459	2083	-13.97	6.22	12	0.08	-258.00	580.00	4220	20250203	-14.57	929	20241209	288.05	4220	-14.57	20250203	2855	26.27	20250102	4220	-14.57	20250203	929	288.05	20241209	N	205500	500	288 억	57146	N	N	N	N
87	20250214	110925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	-25	5	-0.68	158611305	43801	24.79	3650	3685	3575	4745	2555	3650	3621.18	0.10	5904	3786	3717	3636	3567	3486	3677	3527	289	1095	500	2620	5	1	57791459	2095	-14.05	6.25	12	0.08	-258.00	580.00	4220	20250203	-14.10	929	20241209	290.20	4220	-14.10	20250203	2855	26.97	20250102	4220	-14.10	20250203	929	290.20	20241209	N	205500	500	288 억	57146	N	N	N	N
88	20250214	100927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-30	5	-0.82	110412630	30431	17.23	3650	3685	3575	4745	2555	3650	3628.29	0.10	6379	3786	3717	3636	3567	3486	3677	3527	289	1095	500	2620	5	1	57791459	2092	-14.03	6.24	12	0.05	-258.00	580.00	4220	20250203	-14.22	929	20241209	289.67	4220	-14.22	20250203	2855	26.80	20250102	4220	-14.22	20250203	929	289.67	20241209	N	205500	500	288 억	57146	N	N	N	N
89	20250214	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	-5	5	-0.14	22703480	6284	3.56	3650	3650	3580	4745	2555	3650	3612.90	0.10	38	3786	3717	3636	3567	3486	3677	3527	289	1095	500	2620	5	1	57791459	2106	-14.13	6.28	12	0.01	-258.00	580.00	4220	20250203	-13.63	929	20241209	292.36	4220	-13.63	20250203	2855	27.67	20250102	4220	-13.63	20250203	929	292.36	20241209	N	205500	500	288 억	57146	N	N	N	N
90	20250213	160922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	-10	5	-0.27	637452275	176187	74.20	3695	3705	3555	4755	2565	3660	3618.02	0.09	6992	3813	3736	3633	3556	3453	3775	3595	289	1095	500	2630	5	1	57791459	2109	-14.15	6.29	12	0.30	-258.00	580.00	4220	20250203	-13.51	929	20241209	292.90	4220	-13.51	20250203	2855	27.85	20250102	4220	-13.51	20250203	929	292.90	20241209	N	205500	500	288 억	50147	N	N	N	N
91	20250213	150922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-70	5	-1.91	581707825	160841	67.74	3695	3705	3555	4755	2565	3660	3616.66	0.09	8644	3813	3736	3633	3556	3453	3775	3595	289	1095	500	2630	5	1	57791459	2075	-13.91	6.19	12	0.28	-258.00	580.00	4220	20250203	-14.93	929	20241209	286.44	4220	-14.93	20250203	2855	25.74	20250102	4220	-14.93	20250203	929	286.44	20241209	N	205500	500	288 억	50147	N	N	N	N
92	20250213	140921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	-80	5	-2.19	471485410	130004	54.75	3695	3705	3570	4755	2565	3660	3626.70	0.09	13640	3813	3736	3633	3556	3453	3775	3595	289	1095	500	2630	5	1	57791459	2069	-13.88	6.17	12	0.22	-258.00	580.00	4220	20250203	-15.17	929	20241209	285.36	4220	-15.17	20250203	2855	25.39	20250102	4220	-15.17	20250203	929	285.36	20241209	N	205500	500	288 억	50147	N	N	N	N
93	20250213	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	-60	5	-1.64	410212060	112902	47.55	3695	3705	3600	4755	2565	3660	3633.35	0.09	14585	3813	3736	3633	3556	3453	3775	3595	289	1095	500	2630	5	1	57791459	2080	-13.95	6.21	12	0.20	-258.00	580.00	4220	20250203	-14.69	929	20241209	287.51	4220	-14.69	20250203	2855	26.09	20250102	4220	-14.69	20250203	929	287.51	20241209	N	205500	500	288 억	50147	N	N	N	N
94	20250213	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	-50	5	-1.37	310601905	85307	35.93	3695	3705	3600	4755	2565	3660	3640.99	0.09	7847	3813	3736	3633	3556	3453	3775	3595	289	1095	500	2630	5	1	57791459	2086	-13.99	6.22	12	0.15	-258.00	580.00	4220	20250203	-14.45	929	20241209	288.59	4220	-14.45	20250203	2855	26.44	20250102	4220	-14.45	20250203	929	288.59	20241209	N	205500	500	288 억	50147	N	N	N	N
95	20250213	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	-10	5	-0.27	236332835	64781	27.28	3695	3705	3600	4755	2565	3660	3648.18	0.09	7800	3813	3736	3633	3556	3453	3775	3595	289	1095	500	2630	5	1	57791459	2109	-14.15	6.29	12	0.11	-258.00	580.00	4220	20250203	-13.51	929	20241209	292.90	4220	-13.51	20250203	2855	27.85	20250102	4220	-13.51	20250203	929	292.90	20241209	N	205500	500	288 억	50147	N	N	N	N
96	20250213	100920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-20	5	-0.55	178390590	48807	20.56	3695	3705	3600	4755	2565	3660	3655.02	0.09	6456	3813	3736	3633	3556	3453	3775	3595	289	1095	500	2630	5	1	57791459	2104	-14.11	6.28	12	0.08	-258.00	580.00	4220	20250203	-13.74	929	20241209	291.82	4220	-13.74	20250203	2855	27.50	20250102	4220	-13.74	20250203	929	291.82	20241209	N	205500	500	288 억	50147	N	N	N	N
97	20250213	090916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	30	2	0.82	24452615	6631	2.79	3695	3700	3660	4755	2565	3660	3687.62	0.09	-2771	3813	3736	3633	3556	3453	3775	3595	289	1095	500	2630	5	1	57791459	2133	-14.30	6.36	12	0.01	-258.00	580.00	4220	20250203	-12.56	929	20241209	297.20	4220	-12.56	20250203	2855	29.25	20250102	4220	-12.56	20250203	929	297.20	20241209	N	205500	500	288 억	50147	N	N	N	N
98	20250212	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	-35	5	-0.95	851277800	237074	171.97	3640	3710	3530	4800	2590	3695	3590.70	0.07	8539	3791	3742	3646	3597	3501	3767	3622	289	1105	500	2660	5	1	57791459	2115	-14.19	6.31	12	0.41	-258.00	580.00	4220	20250203	-13.27	929	20241209	293.97	4220	-13.27	20250203	2855	28.20	20250102	4220	-13.27	20250203	929	293.97	20241209	N	205500	500	288 억	41594	N	N	N	N
99	20250212	150911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3675	-20	5	-0.54	814081840	226927	164.61	3640	3710	3530	4800	2590	3695	3587.42	0.07	14874	3791	3742	3646	3597	3501	3767	3622	289	1105	500	2660	5	1	57791459	2124	-14.24	6.34	12	0.39	-258.00	580.00	4220	20250203	-12.91	929	20241209	295.59	4220	-12.91	20250203	2855	28.72	20250102	4220	-12.91	20250203	929	295.59	20241209	N	205500	500	288 억	41594	N	N	N	N
100	20250212	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-105	5	-2.84	593245930	166238	120.58	3640	3645	3535	4800	2590	3695	3568.65	0.07	23583	3791	3742	3646	3597	3501	3767	3622	289	1105	500	2660	5	1	57791459	2075	-13.91	6.19	12	0.29	-258.00	580.00	4220	20250203	-14.93	929	20241209	286.44	4220	-14.93	20250203	2855	25.74	20250102	4220	-14.93	20250203	929	286.44	20241209	N	205500	500	288 억	41594	N	N	N	N
101	20250212	130917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	-150	5	-4.06	350175355	97900	71.01	3640	3645	3540	4800	2590	3695	3576.87	0.07	16748	3791	3742	3646	3597	3501	3767	3622	289	1105	500	2660	5	1	57791459	2049	-13.74	6.11	12	0.17	-258.00	580.00	4220	20250203	-16.00	929	20241209	281.59	4220	-16.00	20250203	2855	24.17	20250102	4220	-16.00	20250203	929	281.59	20241209	N	205500	500	288 억	41594	N	N	N	N
102	20250212	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-145	5	-3.92	321538720	89829	65.16	3640	3645	3540	4800	2590	3695	3579.45	0.07	15830	3791	3742	3646	3597	3501	3767	3622	289	1105	500	2660	5	1	57791459	2052	-13.76	6.12	12	0.16	-258.00	580.00	4220	20250203	-15.88	929	20241209	282.13	4220	-15.88	20250203	2855	24.34	20250102	4220	-15.88	20250203	929	282.13	20241209	N	205500	500	288 억	41594	N	N	N	N
103	20250212	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-125	5	-3.38	256374475	71517	51.88	3640	3645	3540	4800	2590	3695	3584.80	0.07	13380	3791	3742	3646	3597	3501	3767	3622	289	1105	500	2660	5	1	57791459	2063	-13.84	6.16	12	0.12	-258.00	580.00	4220	20250203	-15.40	929	20241209	284.28	4220	-15.40	20250203	2855	25.04	20250102	4220	-15.40	20250203	929	284.28	20241209	N	205500	500	288 억	41594	N	N	N	N
104	20250212	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	-65	5	-1.76	163448630	45480	32.99	3640	3645	3540	4800	2590	3695	3593.86	0.07	11020	3791	3742	3646	3597	3501	3767	3622	289	1105	500	2660	5	1	57791459	2098	-14.07	6.26	12	0.08	-258.00	580.00	4220	20250203	-13.98	929	20241209	290.74	4220	-13.98	20250203	2855	27.15	20250102	4220	-13.98	20250203	929	290.74	20241209	N	205500	500	288 억	41594	N	N	N	N
105	20250212	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-75	5	-2.03	11474970	3164	2.30	3640	3640	3620	4800	2590	3695	3626.73	0.07	-116	3791	3742	3646	3597	3501	3767	3622	289	1105	500	2660	5	1	57791459	2092	-14.03	6.24	12	0.01	-258.00	580.00	4220	20250203	-14.22	929	20241209	289.67	4220	-14.22	20250203	2855	26.80	20250102	4220	-14.22	20250203	929	289.67	20241209	N	205500	500	288 억	41594	N	N	N	N
106	20250211	160916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3695	30	2	0.82	499041715	137737	20.16	3640	3695	3550	4760	2570	3665	3622.60	0.06	6190	3941	3802	3646	3507	3351	3725	3430	288	1095	500	2630	5	1	57656459	2130	-14.32	6.37	12	0.24	-258.00	580.00	4220	20250203	-12.44	929	20241209	297.74	4220	-12.44	20250203	2855	29.42	20250102	4220	-12.44	20250203	929	297.74	20241209	N	205500	500	288 억	35402	N	N	N	N
107	20250211	150915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	-35	5	-0.95	413469465	114435	16.75	3640	3695	3550	4760	2570	3665	3612.68	0.06	11307	3941	3802	3646	3507	3351	3725	3430	288	1095	500	2630	5	1	57656459	2093	-14.07	6.26	12	0.20	-258.00	580.00	4220	20250203	-13.98	929	20241209	290.74	4220	-13.98	20250203	2855	27.15	20250102	4220	-13.98	20250203	929	290.74	20241209	N	205500	500	288 억	35402	N	N	N	N
108	20250211	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-50	5	-1.36	361859195	100133	14.66	3640	3695	3550	4760	2570	3665	3613.27	0.06	7554	3941	3802	3646	3507	3351	3725	3430	288	1095	500	2630	5	1	57656459	2084	-14.01	6.23	12	0.17	-258.00	580.00	4220	20250203	-14.34	929	20241209	289.13	4220	-14.34	20250203	2855	26.62	20250102	4220	-14.34	20250203	929	289.13	20241209	N	205500	500	288 억	35402	N	N	N	N
109	20250211	130915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	-40	5	-1.09	300385700	83149	12.17	3640	3695	3550	4760	2570	3665	3611.98	0.06	19533	3941	3802	3646	3507	3351	3725	3430	288	1095	500	2630	5	1	57656459	2090	-14.05	6.25	12	0.14	-258.00	580.00	4220	20250203	-14.10	929	20241209	290.20	4220	-14.10	20250203	2855	26.97	20250102	4220	-14.10	20250203	929	290.20	20241209	N	205500	500	288 억	35402	N	N	N	N
110	20250211	120914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-80	5	-2.18	196306590	54453	7.97	3640	3695	3550	4760	2570	3665	3603.94	0.06	12120	3941	3802	3646	3507	3351	3725	3430	288	1095	500	2630	5	1	57656459	2067	-13.90	6.18	12	0.09	-258.00	580.00	4220	20250203	-15.05	929	20241209	285.90	4220	-15.05	20250203	2855	25.57	20250102	4220	-15.05	20250203	929	285.90	20241209	N	205500	500	288 억	35402	N	N	N	N
111	20250211	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-50	5	-1.36	127998200	35348	5.17	3640	3695	3555	4760	2570	3665	3619.81	0.06	6059	3941	3802	3646	3507	3351	3725	3430	288	1095	500	2630	5	1	57656459	2084	-14.01	6.23	12	0.06	-258.00	580.00	4220	20250203	-14.34	929	20241209	289.13	4220	-14.34	20250203	2855	26.62	20250102	4220	-14.34	20250203	929	289.13	20241209	N	205500	500	288 억	35402	N	N	N	N
112	20250211	100916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-25	5	-0.68	64196540	17667	2.59	3640	3695	3555	4760	2570	3665	3631.82	0.06	2310	3941	3802	3646	3507	3351	3725	3430	288	1095	500	2630	5	1	57656459	2099	-14.11	6.28	12	0.03	-258.00	580.00	4220	20250203	-13.74	929	20241209	291.82	4220	-13.74	20250203	2855	27.50	20250102	4220	-13.74	20250203	929	291.82	20241209	N	205500	500	288 억	35402	N	N	N	N
113	20250211	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	-5	5	-0.14	23529395	6519	0.95	3640	3695	3555	4760	2570	3665	3599.27	0.06	732	3941	3802	3646	3507	3351	3725	3430	288	1095	500	2630	5	1	57656459	2110	-14.19	6.31	12	0.01	-258.00	580.00	4220	20250203	-13.27	929	20241209	293.97	4220	-13.27	20250203	2855	28.20	20250102	4220	-13.27	20250203	929	293.97	20241209	N	205500	500	288 억	35402	N	N	N	N
114	20250210	160910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	-165	5	-4.31	2446333890	676928	223.59	3785	3785	3490	4975	2685	3830	3613.87	0.06	538	4083	3956	3873	3746	3663	3915	3705	288	1145	500	2750	5	1	57656459	2113	-14.21	6.32	12	1.17	-258.00	580.00	4220	20250203	-13.15	929	20241209	294.51	4220	-13.15	20250203	2855	28.37	20250102	4220	-13.15	20250203	929	294.51	20241209	N	205500	500	288 억	34625	N	N	N	N
115	20250210	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-210	5	-5.48	2344986830	649250	214.45	3785	3785	3490	4975	2685	3830	3611.84	0.06	7367	4083	3956	3873	3746	3663	3915	3705	288	1145	500	2750	5	1	57656459	2087	-14.03	6.24	12	1.13	-258.00	580.00	4220	20250203	-14.22	929	20241209	289.67	4220	-14.22	20250203	2855	26.80	20250102	4220	-14.22	20250203	929	289.67	20241209	N	205500	500	288 억	34625	N	N	N	N
116	20250210	140908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3655	-175	5	-4.57	2046274320	566456	187.10	3785	3785	3490	4975	2685	3830	3612.42	0.06	27099	4083	3956	3873	3746	3663	3915	3705	288	1145	500	2750	5	1	57656459	2107	-14.17	6.30	12	0.98	-258.00	580.00	4220	20250203	-13.39	929	20241209	293.43	4220	-13.39	20250203	2855	28.02	20250102	4220	-13.39	20250203	929	293.43	20241209	N	205500	500	288 억	34625	N	N	N	N
117	20250210	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-310	5	-8.09	1825012350	504089	166.50	3785	3785	3490	4975	2685	3830	3620.42	0.06	33201	4083	3956	3873	3746	3663	3915	3705	288	1145	500	2750	5	1	57656459	2030	-13.64	6.07	12	0.87	-258.00	580.00	4220	20250203	-16.59	929	20241209	278.90	4220	-16.59	20250203	2855	23.29	20250102	4220	-16.59	20250203	929	278.90	20241209	N	205500	500	288 억	34625	N	N	N	N
118	20250210	120906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-215	5	-5.61	1358401680	372301	122.97	3785	3785	3585	4975	2685	3830	3648.67	0.06	4807	4083	3956	3873	3746	3663	3915	3705	288	1145	500	2750	5	1	57656459	2084	-14.01	6.23	12	0.65	-258.00	580.00	4220	20250203	-14.34	929	20241209	289.13	4220	-14.34	20250203	2855	26.62	20250102	4220	-14.34	20250203	929	289.13	20241209	N	205500	500	288 억	34625	N	N	N	N
119	20250210	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	-185	5	-4.83	982124175	268336	88.63	3785	3785	3615	4975	2685	3830	3660.05	0.06	38377	4083	3956	3873	3746	3663	3915	3705	288	1145	500	2750	5	1	57656459	2102	-14.13	6.28	12	0.47	-258.00	580.00	4220	20250203	-13.63	929	20241209	292.36	4220	-13.63	20250203	2855	27.67	20250102	4220	-13.63	20250203	929	292.36	20241209	N	205500	500	288 억	34625	N	N	N	N
120	20250210	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3680	-150	5	-3.92	914095270	249771	82.50	3785	3785	3615	4975	2685	3830	3659.73	0.06	46233	4083	3956	3873	3746	3663	3915	3705	288	1145	500	2750	5	1	57656459	2122	-14.26	6.34	12	0.43	-258.00	580.00	4220	20250203	-12.80	929	20241209	296.12	4220	-12.80	20250203	2855	28.90	20250102	4220	-12.80	20250203	929	296.12	20241209	N	205500	500	288 억	34625	N	N	N	N
121	20250210	090900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	-165	5	-4.31	242012095	65400	21.60	3785	3785	3615	4975	2685	3830	3700.49	0.06	1859	4083	3956	3873	3746	3663	3915	3705	288	1145	500	2750	5	1	57656459	2113	-14.21	6.32	12	0.11	-258.00	580.00	4220	20250203	-13.15	929	20241209	294.51	4220	-13.15	20250203	2855	28.37	20250102	4220	-13.15	20250203	929	294.51	20241209	N	205500	500	288 억	34625	N	N	N	N
122	20250207	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3830	-165	5	-4.13	1161825260	300259	111.20	3980	4000	3790	5190	2800	3995	3869.45	0.13	-42994	4111	4052	3936	3877	3761	4082	3907	288	1195	500	2870	5	1	57656459	2208	-14.84	6.60	12	0.52	-258.00	580.00	4220	20250203	-9.24	929	20241209	312.27	4220	-9.24	20250203	2855	34.15	20250102	4220	-9.24	20250203	929	312.27	20241209	N	205500	500	288 억	77723	N	N	N	N
123	20250207	150855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3865	-130	5	-3.25	1010333155	260723	96.56	3980	4000	3790	5190	2800	3995	3875.12	0.13	-42965	4111	4052	3936	3877	3761	4082	3907	288	1195	500	2870	5	1	57656459	2228	-14.98	6.66	12	0.45	-258.00	580.00	4220	20250203	-8.41	929	20241209	316.04	4220	-8.41	20250203	2855	35.38	20250102	4220	-8.41	20250203	929	316.04	20241209	N	205500	500	288 억	77723	N	N	N	N
124	20250207	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3895	-100	5	-2.50	626269570	160633	59.49	3980	4000	3820	5190	2800	3995	3898.76	0.13	-17383	4111	4052	3936	3877	3761	4082	3907	288	1195	500	2870	5	1	57656459	2246	-15.10	6.72	12	0.28	-258.00	580.00	4220	20250203	-7.70	929	20241209	319.27	4220	-7.70	20250203	2855	36.43	20250102	4220	-7.70	20250203	929	319.27	20241209	N	205500	500	288 억	77723	N	N	N	N
125	20250207	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3870	-125	5	-3.13	452695680	115574	42.80	3980	4000	3870	5190	2800	3995	3916.93	0.13	-19917	4111	4052	3936	3877	3761	4082	3907	288	1195	500	2870	5	1	57656459	2231	-15.00	6.67	12	0.20	-258.00	580.00	4220	20250203	-8.29	929	20241209	316.58	4220	-8.29	20250203	2855	35.55	20250102	4220	-8.29	20250203	929	316.58	20241209	N	205500	500	288 억	77723	N	N	N	N
126	20250207	120851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3945	-50	5	-1.25	375897015	95831	35.49	3980	4000	3880	5190	2800	3995	3922.50	0.13	-19490	4111	4052	3936	3877	3761	4082	3907	288	1195	500	2870	5	1	57656459	2275	-15.29	6.80	12	0.17	-258.00	580.00	4220	20250203	-6.52	929	20241209	324.65	4220	-6.52	20250203	2855	38.18	20250102	4220	-6.52	20250203	929	324.65	20241209	N	205500	500	288 억	77723	N	N	N	N
127	20250207	110850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3935	-60	5	-1.50	311088405	79322	29.38	3980	4000	3880	5190	2800	3995	3921.84	0.13	-18442	4111	4052	3936	3877	3761	4082	3907	288	1195	500	2870	5	1	57656459	2269	-15.25	6.78	12	0.14	-258.00	580.00	4220	20250203	-6.75	929	20241209	323.57	4220	-6.75	20250203	2855	37.83	20250102	4220	-6.75	20250203	929	323.57	20241209	N	205500	500	288 억	77723	N	N	N	N
128	20250207	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3885	-110	5	-2.75	208260115	53160	19.69	3980	4000	3880	5190	2800	3995	3917.61	0.13	-1543	4111	4052	3936	3877	3761	4082	3907	288	1195	500	2870	5	1	57656459	2240	-15.06	6.70	12	0.09	-258.00	580.00	4220	20250203	-7.94	929	20241209	318.19	4220	-7.94	20250203	2855	36.08	20250102	4220	-7.94	20250203	929	318.19	20241209	N	205500	500	288 억	77723	N	N	N	N
129	20250207	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	-10	5	-0.25	20648480	5193	1.92	3980	4000	3925	5190	2800	3995	3976.21	0.13	531	4111	4052	3936	3877	3761	4082	3907	288	1195	500	2870	5	1	57656459	2298	-15.45	6.87	12	0.01	-258.00	580.00	4220	20250203	-5.57	929	20241209	328.96	4220	-5.57	20250203	2855	39.58	20250102	4220	-5.57	20250203	929	328.96	20241209	N	205500	500	288 억	77723	N	N	N	N
130	20250206	160831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3995	55	2	1.40	1055667355	269141	52.62	3920	3995	3820	5120	2760	3940	3922.36	0.08	31171	4153	4046	3943	3836	3733	3995	3785	288	1180	500	2830	5	1	57656459	2303	-15.48	6.89	12	0.47	-258.00	580.00	4220	20250203	-5.33	929	20241209	330.03	4220	-5.33	20250203	2855	39.93	20250102	4220	-5.33	20250203	929	330.03	20241209	N	205500	500	288 억	45873	N	N	N	N
131	20250206	150835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3980	40	2	1.02	955617585	244046	47.71	3920	3990	3820	5120	2760	3940	3915.73	0.08	31020	4153	4046	3943	3836	3733	3995	3785	288	1180	500	2830	5	1	57656459	2295	-15.43	6.86	12	0.42	-258.00	580.00	4220	20250203	-5.69	929	20241209	328.42	4220	-5.69	20250203	2855	39.40	20250102	4220	-5.69	20250203	929	328.42	20241209	N	205500	500	288 억	45873	N	N	N	N
132	20250206	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3960	20	2	0.51	796715560	203860	39.85	3920	3970	3820	5120	2760	3940	3908.15	0.08	28875	4153	4046	3943	3836	3733	3995	3785	288	1180	500	2830	5	1	57656459	2283	-15.35	6.83	12	0.35	-258.00	580.00	4220	20250203	-6.16	929	20241209	326.26	4220	-6.16	20250203	2855	38.70	20250102	4220	-6.16	20250203	929	326.26	20241209	N	205500	500	288 억	45873	N	N	N	N
133	20250206	130832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	10	2	0.25	638371770	163721	32.01	3920	3970	3820	5120	2760	3940	3899.14	0.08	8088	4153	4046	3943	3836	3733	3995	3785	288	1180	500	2830	5	1	57656459	2277	-15.31	6.81	12	0.28	-258.00	580.00	4220	20250203	-6.40	929	20241209	325.19	4220	-6.40	20250203	2855	38.35	20250102	4220	-6.40	20250203	929	325.19	20241209	N	205500	500	288 억	45873	N	N	N	N
134	20250206	120830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3925	-15	5	-0.38	526679110	135377	26.47	3920	3970	3820	5120	2760	3940	3890.46	0.08	9411	4153	4046	3943	3836	3733	3995	3785	288	1180	500	2830	5	1	57656459	2263	-15.21	6.77	12	0.23	-258.00	580.00	4220	20250203	-6.99	929	20241209	322.50	4220	-6.99	20250203	2855	37.48	20250102	4220	-6.99	20250203	929	322.50	20241209	N	205500	500	288 억	45873	N	N	N	N
135	20250206	110824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3940	0	3	0.00	430099940	110832	21.67	3920	3960	3820	5120	2760	3940	3880.65	0.08	6085	4153	4046	3943	3836	3733	3995	3785	288	1180	500	2830	5	1	57656459	2272	-15.27	6.79	12	0.19	-258.00	580.00	4220	20250203	-6.64	929	20241209	324.11	4220	-6.64	20250203	2855	38.00	20250102	4220	-6.64	20250203	929	324.11	20241209	N	205500	500	288 억	45873	N	N	N	N
136	20250206	100825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	-65	5	-1.65	268681905	69428	13.57	3920	3940	3820	5120	2760	3940	3869.94	0.08	2189	4153	4046	3943	3836	3733	3995	3785	288	1180	500	2830	5	1	57656459	2234	-15.02	6.68	12	0.12	-258.00	580.00	4220	20250203	-8.18	929	20241209	317.12	4220	-8.18	20250203	2855	35.73	20250102	4220	-8.18	20250203	929	317.12	20241209	N	205500	500	288 억	45873	N	N	N	N
137	20250206	090836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3895	-45	5	-1.14	67973500	17443	3.41	3920	3940	3820	5120	2760	3940	3896.89	0.08	-1908	4153	4046	3943	3836	3733	3995	3785	288	1180	500	2830	5	1	57656459	2246	-15.10	6.72	12	0.03	-258.00	580.00	4220	20250203	-7.70	929	20241209	319.27	4220	-7.70	20250203	2855	36.43	20250102	4220	-7.70	20250203	929	319.27	20241209	N	205500	500	288 억	45873	N	N	N	N
138	20250205	160823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3940	-95	5	-2.35	1982661565	508559	127.14	4030	4050	3840	5240	2825	4035	3898.58	0.09	-3932	4218	4126	4028	3936	3838	4077	3887	287	1205	500	2900	5	1	57465219	2264	-15.27	6.79	12	0.88	-258.00	580.00	4220	20250203	-6.64	929	20241209	324.11	4220	-6.64	20250203	2855	38.00	20250102	4220	-6.64	20250203	929	324.11	20241209	N	205500	500	287 억	49906	N	N	N	N
139	20250205	150826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3885	-150	5	-3.72	1879198310	482110	120.52	4030	4050	3840	5240	2825	4035	3897.86	0.09	3231	4218	4126	4028	3936	3838	4077	3887	287	1205	500	2900	5	1	57465219	2233	-15.06	6.70	12	0.84	-258.00	580.00	4220	20250203	-7.94	929	20241209	318.19	4220	-7.94	20250203	2855	36.08	20250102	4220	-7.94	20250203	929	318.19	20241209	N	205500	500	287 억	49906	N	N	N	N
140	20250205	140825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	-160	5	-3.97	1356022160	347104	86.77	4030	4050	3850	5240	2825	4035	3906.67	0.09	36283	4218	4126	4028	3936	3838	4077	3887	287	1205	500	2900	5	1	57465219	2227	-15.02	6.68	12	0.60	-258.00	580.00	4220	20250203	-8.18	929	20241209	317.12	4220	-8.18	20250203	2855	35.73	20250102	4220	-8.18	20250203	929	317.12	20241209	N	205500	500	287 억	49906	N	N	N	N
141	20250205	130823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3925	-110	5	-2.73	1118903980	286137	71.53	4030	4050	3850	5240	2825	4035	3910.38	0.09	21966	4218	4126	4028	3936	3838	4077	3887	287	1205	500	2900	5	1	57465219	2256	-15.21	6.77	12	0.50	-258.00	580.00	4220	20250203	-6.99	929	20241209	322.50	4220	-6.99	20250203	2855	37.48	20250102	4220	-6.99	20250203	929	322.50	20241209	N	205500	500	287 억	49906	N	N	N	N
142	20250205	120827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	-135	5	-3.35	871643845	222708	55.68	4030	4050	3850	5240	2825	4035	3913.84	0.09	5082	4218	4126	4028	3936	3838	4077	3887	287	1205	500	2900	5	1	57465219	2241	-15.12	6.72	12	0.39	-258.00	580.00	4220	20250203	-7.58	929	20241209	319.81	4220	-7.58	20250203	2855	36.60	20250102	4220	-7.58	20250203	929	319.81	20241209	N	205500	500	287 억	49906	N	N	N	N
143	20250205	110823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3895	-140	5	-3.47	665097490	169634	42.41	4030	4050	3850	5240	2825	4035	3920.78	0.09	5437	4218	4126	4028	3936	3838	4077	3887	287	1205	500	2900	5	1	57465219	2238	-15.10	6.72	12	0.30	-258.00	580.00	4220	20250203	-7.70	929	20241209	319.27	4220	-7.70	20250203	2855	36.43	20250102	4220	-7.70	20250203	929	319.27	20241209	N	205500	500	287 억	49906	N	N	N	N
144	20250205	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3925	-110	5	-2.73	346000350	88084	22.02	4030	4050	3850	5240	2825	4035	3928.07	0.09	3049	4218	4126	4028	3936	3838	4077	3887	287	1205	500	2900	5	1	57465219	2256	-15.21	6.77	12	0.15	-258.00	580.00	4220	20250203	-6.99	929	20241209	322.50	4220	-6.99	20250203	2855	37.48	20250102	4220	-6.99	20250203	929	322.50	20241209	N	205500	500	287 억	49906	N	N	N	N
145	20250205	090837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	10	2	0.25	10435965	2590	0.65	4030	4050	4010	5240	2825	4035	4029.33	0.09	196	4218	4126	4028	3936	3838	4077	3887	287	1205	500	2900	5	1	57465219	2324	-15.68	6.97	12	0.00	-258.00	580.00	4220	20250203	-4.15	929	20241209	335.41	4220	-4.15	20250203	2855	41.68	20250102	4220	-4.15	20250203	929	335.41	20241209	N	205500	500	287 억	49906	N	N	N	N
146	20250204	160805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4035	-85	5	-2.06	1600215190	399536	71.24	4100	4120	3930	5350	2885	4120	4005.18	0.21	-69426	4353	4236	4103	3986	3853	4295	4045	287	1230	500	2960	5	1	57465219	2319	-15.64	6.96	12	0.70	-258.00	580.00	4220	20250203	-4.38	929	20241209	334.34	4220	-4.38	20250203	2855	41.33	20250102	4220	-4.38	20250203	929	334.34	20241209	N	205500	500	287 억	119475	N	N	N	N
147	20250204	150817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-60	5	-1.46	1510040555	377258	67.27	4100	4120	3930	5350	2885	4120	4002.67	0.21	-61634	4353	4236	4103	3986	3853	4295	4045	287	1230	500	2960	5	1	57465219	2333	-15.74	7.00	12	0.66	-258.00	580.00	4220	20250203	-3.79	929	20241209	337.03	4220	-3.79	20250203	2855	42.21	20250102	4220	-3.79	20250203	929	337.03	20241209	N	205500	500	287 억	119475	N	N	N	N
148	20250204	140816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4040	-80	5	-1.94	1338962710	334618	59.66	4100	4120	3930	5350	2885	4120	4001.47	0.21	-61360	4353	4236	4103	3986	3853	4295	4045	287	1230	500	2960	5	1	57465219	2322	-15.66	6.97	12	0.58	-258.00	580.00	4220	20250203	-4.27	929	20241209	334.88	4220	-4.27	20250203	2855	41.51	20250102	4220	-4.27	20250203	929	334.88	20241209	N	205500	500	287 억	119475	N	N	N	N
149	20250204	130818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3995	-125	5	-3.03	1234554455	308669	55.04	4100	4120	3930	5350	2885	4120	3999.61	0.21	-60474	4353	4236	4103	3986	3853	4295	4045	287	1230	500	2960	5	1	57465219	2296	-15.48	6.89	12	0.54	-258.00	580.00	4220	20250203	-5.33	929	20241209	330.03	4220	-5.33	20250203	2855	39.93	20250102	4220	-5.33	20250203	929	330.03	20241209	N	205500	500	287 억	119475	N	N	N	N
150	20250204	120826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3955	-165	5	-4.00	1052346535	263002	46.90	4100	4120	3930	5350	2885	4120	4001.29	0.21	-55967	4353	4236	4103	3986	3853	4295	4045	287	1230	500	2960	5	1	57465219	2273	-15.33	6.82	12	0.46	-258.00	580.00	4220	20250203	-6.28	929	20241209	325.73	4220	-6.28	20250203	2855	38.53	20250102	4220	-6.28	20250203	929	325.73	20241209	N	205500	500	287 억	119475	N	N	N	N
151	20250204	110808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-115	5	-2.79	919203585	229474	40.92	4100	4120	3930	5350	2885	4120	4005.70	0.21	-45433	4353	4236	4103	3986	3853	4295	4045	287	1230	500	2960	5	1	57465219	2301	-15.52	6.91	12	0.40	-258.00	580.00	4220	20250203	-5.09	929	20241209	331.11	4220	-5.09	20250203	2855	40.28	20250102	4220	-5.09	20250203	929	331.11	20241209	N	205500	500	287 억	119475	N	N	N	N
152	20250204	100814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4010	-110	5	-2.67	652610510	162860	29.04	4100	4120	3930	5350	2885	4120	4007.19	0.21	-47529	4353	4236	4103	3986	3853	4295	4045	287	1230	500	2960	5	1	57465219	2304	-15.54	6.91	12	0.28	-258.00	580.00	4220	20250203	-4.98	929	20241209	331.65	4220	-4.98	20250203	2855	40.46	20250102	4220	-4.98	20250203	929	331.65	20241209	N	205500	500	287 억	119475	N	N	N	N
153	20250204	090815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4040	-80	5	-1.94	113546550	27907	4.98	4100	4120	4035	5350	2885	4120	4068.75	0.21	-8804	4353	4236	4103	3986	3853	4295	4045	287	1230	500	2960	5	1	57465219	2322	-15.66	6.97	12	0.05	-258.00	580.00	4220	20250203	-4.27	929	20241209	334.88	4220	-4.27	20250203	2855	41.51	20250102	4220	-4.27	20250203	929	334.88	20241209	N	205500	500	287 억	119475	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History