KissMeData/239340/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	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1495	-62	5	-3.98	85472578	56421	288.95	1557	1557	1495	2020	1090	1557	1515.27	1.16	-14858	1601	1579	1563	1541	1525	1571	1533	27	463	100	930	1	1	26979634	403	-5.56	1.60	12	0.21	-269.00	936.00	3295	20240306	-54.63	1409	20241114	6.10	1900	-21.32	20250107	1495	0.00	20250228	3295	-54.63	20240306	1409	6.10	20241114	1.24	N	239340	100	26 억	313206	N	N	N	N
3	20250228	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	-57	5	-3.66	70642824	46522	238.26	1557	1557	1500	2020	1090	1557	1518.48	1.16	-12425	1601	1579	1563	1541	1525	1571	1533	27	463	100	930	1	1	26979634	405	-5.58	1.60	12	0.17	-269.00	936.00	3295	20240306	-54.48	1409	20241114	6.46	1900	-21.05	20250107	1500	0.00	20250228	3295	-54.48	20240306	1409	6.46	20241114	1.24	N	239340	100	26 억	313206	N	N	N	N
4	20250228	141113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1521	-36	5	-2.31	53711016	35281	180.69	1557	1557	1508	2020	1090	1557	1522.38	1.16	-10913	1601	1579	1563	1541	1525	1571	1533	27	463	100	930	1	1	26979634	410	-5.65	1.62	12	0.13	-269.00	936.00	3295	20240306	-53.84	1409	20241114	7.95	1900	-19.95	20250107	1508	0.86	20250228	3295	-53.84	20240306	1409	7.95	20241114	1.24	N	239340	100	26 억	313206	N	N	N	N
5	20250228	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	-32	5	-2.06	48860850	32105	164.42	1557	1557	1508	2020	1090	1557	1521.91	1.16	-9742	1601	1579	1563	1541	1525	1571	1533	27	463	100	930	1	1	26979634	411	-5.67	1.63	12	0.12	-269.00	936.00	3295	20240306	-53.72	1409	20241114	8.23	1900	-19.74	20250107	1508	1.13	20250228	3295	-53.72	20240306	1409	8.23	20241114	1.24	N	239340	100	26 억	313206	N	N	N	N
6	20250228	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1516	-41	5	-2.63	41614043	27328	139.96	1557	1557	1510	2020	1090	1557	1522.76	1.16	-6498	1601	1579	1563	1541	1525	1571	1533	27	463	100	930	1	1	26979634	409	-5.64	1.62	12	0.10	-269.00	936.00	3295	20240306	-53.99	1409	20241114	7.59	1900	-20.21	20250107	1510	0.40	20250228	3295	-53.99	20240306	1409	7.59	20241114	1.24	N	239340	100	26 억	313206	N	N	N	N
7	20250228	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1512	-45	5	-2.89	21442580	14020	71.80	1557	1557	1511	2020	1090	1557	1529.43	1.16	-3294	1601	1579	1563	1541	1525	1571	1533	27	463	100	930	1	1	26979634	408	-5.62	1.62	12	0.05	-269.00	936.00	3295	20240306	-54.11	1409	20241114	7.31	1900	-20.42	20250107	1511	0.07	20250228	3295	-54.11	20240306	1409	7.31	20241114	1.24	N	239340	100	26 억	313206	N	N	N	N
8	20250228	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1552	-5	5	-0.32	6689832	4341	22.23	1557	1557	1524	2020	1090	1557	1541.08	1.16	-449	1601	1579	1563	1541	1525	1571	1533	27	463	100	930	1	1	26979634	419	-5.77	1.66	12	0.02	-269.00	936.00	3295	20240306	-52.90	1409	20241114	10.15	1900	-18.32	20250107	1524	1.84	20250228	3295	-52.90	20240306	1409	10.15	20241114	1.24	N	239340	100	26 억	313206	N	N	N	N
9	20250228	091107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1557	0	3	0.00	2598049	1680	8.60	1557	1557	1524	2020	1090	1557	1546.46	1.16	-679	1601	1579	1563	1541	1525	1571	1533	27	463	100	930	1	1	26979634	420	-5.79	1.66	12	0.01	-269.00	936.00	3295	20240306	-52.75	1409	20241114	10.50	1900	-18.05	20250107	1524	2.17	20250228	3295	-52.75	20240306	1409	10.50	20241114	1.24	N	239340	100	26 억	313206	N	N	N	N
10	20250227	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1557	11	2	0.71	30602377	19526	123.66	1562	1585	1547	2005	1083	1546	1567.26	1.17	-2226	1604	1574	1560	1530	1516	1568	1524	27	459	100	920	1	1	26979634	420	-5.79	1.66	12	0.07	-269.00	936.00	3295	20240306	-52.75	1409	20241114	10.50	1900	-18.05	20250107	1544	0.84	20250203	3295	-52.75	20240306	1409	10.50	20241114	1.25	N	239340	100	26 억	315432	N	N	N	N
11	20250227	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1568	22	2	1.42	29030864	18516	117.26	1562	1585	1547	2005	1083	1546	1567.88	1.17	-1990	1604	1574	1560	1530	1516	1568	1524	27	459	100	920	1	1	26979634	423	-5.83	1.68	12	0.07	-269.00	936.00	3295	20240306	-52.41	1409	20241114	11.28	1900	-17.47	20250107	1544	1.55	20250203	3295	-52.41	20240306	1409	11.28	20241114	1.25	N	239340	100	26 억	315432	N	N	N	N
12	20250227	141058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1571	25	2	1.62	25279669	16096	101.94	1562	1585	1553	2005	1083	1546	1570.56	1.17	-2899	1604	1574	1560	1530	1516	1568	1524	27	459	100	920	1	1	26979634	424	-5.84	1.68	12	0.06	-269.00	936.00	3295	20240306	-52.32	1409	20241114	11.50	1900	-17.32	20250107	1544	1.75	20250203	3295	-52.32	20240306	1409	11.50	20241114	1.25	N	239340	100	26 억	315432	N	N	N	N
13	20250227	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1572	26	2	1.68	23031687	14650	92.78	1562	1585	1558	2005	1083	1546	1572.13	1.17	-2064	1604	1574	1560	1530	1516	1568	1524	27	459	100	920	1	1	26979634	424	-5.84	1.68	12	0.05	-269.00	936.00	3295	20240306	-52.29	1409	20241114	11.57	1900	-17.26	20250107	1544	1.81	20250203	3295	-52.29	20240306	1409	11.57	20241114	1.25	N	239340	100	26 억	315432	N	N	N	N
14	20250227	121052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1573	27	2	1.75	22099206	14052	88.99	1562	1585	1558	2005	1083	1546	1572.67	1.17	-1817	1604	1574	1560	1530	1516	1568	1524	27	459	100	920	1	1	26979634	424	-5.85	1.68	12	0.05	-269.00	936.00	3295	20240306	-52.26	1409	20241114	11.64	1900	-17.21	20250107	1544	1.88	20250203	3295	-52.26	20240306	1409	11.64	20241114	1.25	N	239340	100	26 억	315432	N	N	N	N
15	20250227	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1574	28	2	1.81	21609870	13739	87.01	1562	1585	1558	2005	1083	1546	1572.89	1.17	-1506	1604	1574	1560	1530	1516	1568	1524	27	459	100	920	1	1	26979634	425	-5.85	1.68	12	0.05	-269.00	936.00	3295	20240306	-52.23	1409	20241114	11.71	1900	-17.16	20250107	1544	1.94	20250203	3295	-52.23	20240306	1409	11.71	20241114	1.25	N	239340	100	26 억	315432	N	N	N	N
16	20250227	101128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1579	33	2	2.13	19262433	12248	77.57	1562	1585	1558	2005	1083	1546	1572.70	1.17	-69	1604	1574	1560	1530	1516	1568	1524	27	459	100	920	1	1	26979634	426	-5.87	1.69	12	0.05	-269.00	936.00	3295	20240306	-52.08	1409	20241114	12.07	1900	-16.89	20250107	1544	2.27	20250203	3295	-52.08	20240306	1409	12.07	20241114	1.25	N	239340	100	26 억	315432	N	N	N	N
17	20250227	091139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1573	27	2	1.75	6182387	3929	24.88	1562	1580	1562	2005	1083	1546	1573.53	1.17	-69	1604	1574	1560	1530	1516	1568	1524	27	459	100	920	1	1	26979634	424	-5.85	1.68	12	0.01	-269.00	936.00	3295	20240306	-52.26	1409	20241114	11.64	1900	-17.21	20250107	1544	1.88	20250203	3295	-52.26	20240306	1409	11.64	20241114	1.25	N	239340	100	26 억	315432	N	N	N	N
18	20250226	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1546	-24	5	-1.53	24642173	15769	36.08	1570	1590	1546	2040	1099	1570	1562.70	1.17	594	1603	1586	1573	1556	1543	1580	1550	27	470	100	940	1	1	26979634	417	-5.75	1.65	12	0.06	-269.00	936.00	3295	20240306	-53.08	1409	20241114	9.72	1900	-18.63	20250107	1544	0.13	20250203	3295	-53.08	20240306	1409	9.72	20241114	1.25	N	239340	100	26 억	314838	N	N	N	N
19	20250226	151059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	10	2	0.64	13314068	8448	19.33	1570	1590	1558	2040	1099	1570	1576.00	1.17	455	1603	1586	1573	1556	1543	1580	1550	27	470	100	940	1	1	26979634	426	-5.87	1.69	12	0.03	-269.00	936.00	3295	20240306	-52.05	1409	20241114	12.14	1900	-16.84	20250107	1544	2.33	20250203	3295	-52.05	20240306	1409	12.14	20241114	1.25	N	239340	100	26 억	314838	N	N	N	N
20	20250226	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1577	7	2	0.45	10708329	6793	15.54	1570	1590	1558	2040	1099	1570	1576.38	1.17	27	1603	1586	1573	1556	1543	1580	1550	27	470	100	940	1	1	26979634	425	-5.86	1.68	12	0.03	-269.00	936.00	3295	20240306	-52.14	1409	20241114	11.92	1900	-17.00	20250107	1544	2.14	20250203	3295	-52.14	20240306	1409	11.92	20241114	1.25	N	239340	100	26 억	314838	N	N	N	N
21	20250226	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1575	5	2	0.32	8172608	5183	11.86	1570	1590	1558	2040	1099	1570	1576.81	1.17	-829	1603	1586	1573	1556	1543	1580	1550	27	470	100	940	1	1	26979634	425	-5.86	1.68	12	0.02	-269.00	936.00	3295	20240306	-52.20	1409	20241114	11.78	1900	-17.11	20250107	1544	2.01	20250203	3295	-52.20	20240306	1409	11.78	20241114	1.25	N	239340	100	26 억	314838	N	N	N	N
22	20250226	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1588	18	2	1.15	5475221	3478	7.96	1570	1590	1558	2040	1099	1570	1574.24	1.17	-468	1603	1586	1573	1556	1543	1580	1550	27	470	100	940	1	1	26979634	428	-5.90	1.70	12	0.01	-269.00	936.00	3295	20240306	-51.81	1409	20241114	12.70	1900	-16.42	20250107	1544	2.85	20250203	3295	-51.81	20240306	1409	12.70	20241114	1.25	N	239340	100	26 억	314838	N	N	N	N
23	20250226	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	10	2	0.64	4691861	2982	6.82	1570	1590	1558	2040	1099	1570	1573.39	1.17	-607	1603	1586	1573	1556	1543	1580	1550	27	470	100	940	1	1	26979634	426	-5.87	1.69	12	0.01	-269.00	936.00	3295	20240306	-52.05	1409	20241114	12.14	1900	-16.84	20250107	1544	2.33	20250203	3295	-52.05	20240306	1409	12.14	20241114	1.25	N	239340	100	26 억	314838	N	N	N	N
24	20250226	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	10	2	0.64	3918428	2492	5.70	1570	1590	1558	2040	1099	1570	1572.40	1.17	-647	1603	1586	1573	1556	1543	1580	1550	27	470	100	940	1	1	26979634	426	-5.87	1.69	12	0.01	-269.00	936.00	3295	20240306	-52.05	1409	20241114	12.14	1900	-16.84	20250107	1544	2.33	20250203	3295	-52.05	20240306	1409	12.14	20241114	1.25	N	239340	100	26 억	314838	N	N	N	N
25	20250226	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1588	18	2	1.15	3214139	2046	4.68	1570	1590	1558	2040	1099	1570	1570.94	1.17	-637	1603	1586	1573	1556	1543	1580	1550	27	470	100	940	1	1	26979634	428	-5.90	1.70	12	0.01	-269.00	936.00	3295	20240306	-51.81	1409	20241114	12.70	1900	-16.42	20250107	1544	2.85	20250203	3295	-51.81	20240306	1409	12.70	20241114	1.25	N	239340	100	26 억	314838	N	N	N	N
26	20250225	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1570	-28	5	-1.75	68788835	43678	56.82	1572	1590	1560	2075	1119	1598	1574.92	1.19	-5099	1643	1620	1594	1571	1545	1607	1558	27	477	100	950	1	1	26979634	424	-5.84	1.68	12	0.16	-269.00	936.00	3295	20240306	-52.35	1409	20241114	11.43	1900	-17.37	20250107	1544	1.68	20250203	3295	-52.35	20240306	1409	11.43	20241114	1.24	N	239340	100	26 억	319937	N	N	N	N
27	20250225	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1575	-23	5	-1.44	63084546	40052	52.11	1572	1590	1560	2075	1119	1598	1575.07	1.19	-5110	1643	1620	1594	1571	1545	1607	1558	27	477	100	950	1	1	26979634	425	-5.86	1.68	12	0.15	-269.00	936.00	3295	20240306	-52.20	1409	20241114	11.78	1900	-17.11	20250107	1544	2.01	20250203	3295	-52.20	20240306	1409	11.78	20241114	1.24	N	239340	100	26 억	319937	N	N	N	N
28	20250225	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1576	-22	5	-1.38	56414777	35815	46.59	1572	1590	1560	2075	1119	1598	1575.17	1.19	-4662	1643	1620	1594	1571	1545	1607	1558	27	477	100	950	1	1	26979634	425	-5.86	1.68	12	0.13	-269.00	936.00	3295	20240306	-52.17	1409	20241114	11.85	1900	-17.05	20250107	1544	2.07	20250203	3295	-52.17	20240306	1409	11.85	20241114	1.24	N	239340	100	26 억	319937	N	N	N	N
29	20250225	131051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1579	-19	5	-1.19	52621352	33408	43.46	1572	1590	1560	2075	1119	1598	1575.11	1.19	-4503	1643	1620	1594	1571	1545	1607	1558	27	477	100	950	1	1	26979634	426	-5.87	1.69	12	0.12	-269.00	936.00	3295	20240306	-52.08	1409	20241114	12.07	1900	-16.89	20250107	1544	2.27	20250203	3295	-52.08	20240306	1409	12.07	20241114	1.24	N	239340	100	26 억	319937	N	N	N	N
30	20250225	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1588	-10	5	-0.63	40576782	25785	33.55	1572	1590	1560	2075	1119	1598	1573.66	1.19	112	1643	1620	1594	1571	1545	1607	1558	27	477	100	950	1	1	26979634	428	-5.90	1.70	12	0.10	-269.00	936.00	3295	20240306	-51.81	1409	20241114	12.70	1900	-16.42	20250107	1544	2.85	20250203	3295	-51.81	20240306	1409	12.70	20241114	1.24	N	239340	100	26 억	319937	N	N	N	N
31	20250225	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1579	-19	5	-1.19	40378253	25660	33.38	1572	1590	1560	2075	1119	1598	1573.59	1.19	47	1643	1620	1594	1571	1545	1607	1558	27	477	100	950	1	1	26979634	426	-5.87	1.69	12	0.10	-269.00	936.00	3295	20240306	-52.08	1409	20241114	12.07	1900	-16.89	20250107	1544	2.27	20250203	3295	-52.08	20240306	1409	12.07	20241114	1.24	N	239340	100	26 억	319937	N	N	N	N
32	20250225	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1577	-21	5	-1.31	28333701	18023	23.45	1572	1590	1560	2075	1119	1598	1572.09	1.19	-1073	1643	1620	1594	1571	1545	1607	1558	27	477	100	950	1	1	26979634	425	-5.86	1.68	12	0.07	-269.00	936.00	3295	20240306	-52.14	1409	20241114	11.92	1900	-17.00	20250107	1544	2.14	20250203	3295	-52.14	20240306	1409	11.92	20241114	1.24	N	239340	100	26 억	319937	N	N	N	N
33	20250225	091051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1573	-25	5	-1.56	15242746	9681	12.59	1572	1590	1572	2075	1119	1598	1574.50	1.19	940	1643	1620	1594	1571	1545	1607	1558	27	477	100	950	1	1	26979634	424	-5.85	1.68	12	0.04	-269.00	936.00	3295	20240306	-52.26	1409	20241114	11.64	1900	-17.21	20250107	1544	1.88	20250203	3295	-52.26	20240306	1409	11.64	20241114	1.24	N	239340	100	26 억	319937	N	N	N	N
34	20250224	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1598	-20	5	-1.24	121897816	76738	131.91	1610	1617	1568	2100	1133	1618	1588.48	1.25	-10920	1660	1638	1628	1606	1596	1634	1602	27	482	100	970	1	1	26979634	431	-5.94	1.71	12	0.28	-269.00	936.00	3295	20240306	-51.50	1409	20241114	13.41	1900	-15.89	20250107	1544	3.50	20250203	3295	-51.50	20240306	1409	13.41	20241114	1.23	N	239340	100	26 억	336201	N	N	N	N
35	20250224	151038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1589	-29	5	-1.79	101893397	64170	110.31	1610	1617	1568	2100	1133	1618	1587.87	1.25	-18367	1660	1638	1628	1606	1596	1634	1602	27	482	100	970	1	1	26979634	429	-5.91	1.70	12	0.24	-269.00	936.00	3295	20240306	-51.78	1409	20241114	12.78	1900	-16.37	20250107	1544	2.91	20250203	3295	-51.78	20240306	1409	12.78	20241114	1.23	N	239340	100	26 억	336201	N	N	N	N
36	20250224	141036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	-38	5	-2.35	84064810	52966	91.05	1610	1617	1568	2100	1133	1618	1587.15	1.25	-18907	1660	1638	1628	1606	1596	1634	1602	27	482	100	970	1	1	26979634	426	-5.87	1.69	12	0.20	-269.00	936.00	3295	20240306	-52.05	1409	20241114	12.14	1900	-16.84	20250107	1544	2.33	20250203	3295	-52.05	20240306	1409	12.14	20241114	1.23	N	239340	100	26 억	336201	N	N	N	N
37	20250224	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1588	-30	5	-1.85	79150213	49862	85.71	1610	1617	1568	2100	1133	1618	1587.39	1.25	-19266	1660	1638	1628	1606	1596	1634	1602	27	482	100	970	1	1	26979634	428	-5.90	1.70	12	0.18	-269.00	936.00	3295	20240306	-51.81	1409	20241114	12.70	1900	-16.42	20250107	1544	2.85	20250203	3295	-51.81	20240306	1409	12.70	20241114	1.23	N	239340	100	26 억	336201	N	N	N	N
38	20250224	121035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1591	-27	5	-1.67	65090033	41019	70.51	1610	1617	1568	2100	1133	1618	1586.83	1.25	-17343	1660	1638	1628	1606	1596	1634	1602	27	482	100	970	1	1	26979634	429	-5.91	1.70	12	0.15	-269.00	936.00	3295	20240306	-51.71	1409	20241114	12.92	1900	-16.26	20250107	1544	3.04	20250203	3295	-51.71	20240306	1409	12.92	20241114	1.23	N	239340	100	26 억	336201	N	N	N	N
39	20250224	111033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	-38	5	-2.35	60027885	37817	65.01	1610	1617	1568	2100	1133	1618	1587.33	1.25	-17719	1660	1638	1628	1606	1596	1634	1602	27	482	100	970	1	1	26979634	426	-5.87	1.69	12	0.14	-269.00	936.00	3295	20240306	-52.05	1409	20241114	12.14	1900	-16.84	20250107	1544	2.33	20250203	3295	-52.05	20240306	1409	12.14	20241114	1.23	N	239340	100	26 억	336201	N	N	N	N
40	20250224	101032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	-38	5	-2.35	44467208	27922	48.00	1610	1617	1570	2100	1133	1618	1592.55	1.25	-18061	1660	1638	1628	1606	1596	1634	1602	27	482	100	970	1	1	26979634	426	-5.87	1.69	12	0.10	-269.00	936.00	3295	20240306	-52.05	1409	20241114	12.14	1900	-16.84	20250107	1544	2.33	20250203	3295	-52.05	20240306	1409	12.14	20241114	1.23	N	239340	100	26 억	336201	N	N	N	N
41	20250224	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1598	-20	5	-1.24	17884015	11155	19.18	1610	1617	1590	2100	1133	1618	1603.23	1.25	-7062	1660	1638	1628	1606	1596	1634	1602	27	482	100	970	1	1	26979634	431	-5.94	1.71	12	0.04	-269.00	936.00	3295	20240306	-51.50	1409	20241114	13.41	1900	-15.89	20250107	1544	3.50	20250203	3295	-51.50	20240306	1409	13.41	20241114	1.23	N	239340	100	26 억	336201	N	N	N	N
42	20250221	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1618	-18	5	-1.10	94330331	58074	91.88	1627	1650	1618	2125	1146	1636	1624.31	1.25	-1496	1684	1660	1638	1614	1592	1672	1626	27	489	100	980	1	1	26979634	437	-6.01	1.73	12	0.22	-269.00	936.00	3295	20240306	-50.90	1409	20241114	14.83	1900	-14.84	20250107	1544	4.79	20250203	3295	-50.90	20240306	1409	14.83	20241114	1.27	N	239340	100	26 억	336978	N	N	N	N
43	20250221	151034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1630	-6	5	-0.37	76320643	46952	74.29	1627	1650	1619	2125	1146	1636	1625.50	1.25	-4761	1684	1660	1638	1614	1592	1672	1626	27	489	100	980	1	1	26979634	440	-6.06	1.74	12	0.17	-269.00	936.00	3295	20240306	-50.53	1409	20241114	15.68	1900	-14.21	20250107	1544	5.57	20250203	3295	-50.53	20240306	1409	15.68	20241114	1.27	N	239340	100	26 억	336978	N	N	N	N
44	20250221	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1621	-15	5	-0.92	64687508	39788	62.95	1627	1650	1619	2125	1146	1636	1625.80	1.25	-5886	1684	1660	1638	1614	1592	1672	1626	27	489	100	980	1	1	26979634	437	-6.03	1.73	12	0.15	-269.00	936.00	3295	20240306	-50.80	1409	20241114	15.05	1900	-14.68	20250107	1544	4.99	20250203	3295	-50.80	20240306	1409	15.05	20241114	1.27	N	239340	100	26 억	336978	N	N	N	N
45	20250221	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1626	-10	5	-0.61	44399256	27281	43.16	1627	1650	1619	2125	1146	1636	1627.48	1.25	2559	1684	1660	1638	1614	1592	1672	1626	27	489	100	980	1	1	26979634	439	-6.04	1.74	12	0.10	-269.00	936.00	3295	20240306	-50.65	1409	20241114	15.40	1900	-14.42	20250107	1544	5.31	20250203	3295	-50.65	20240306	1409	15.40	20241114	1.27	N	239340	100	26 억	336978	N	N	N	N
46	20250221	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1629	-7	5	-0.43	37606409	23109	36.56	1627	1650	1619	2125	1146	1636	1627.35	1.25	2422	1684	1660	1638	1614	1592	1672	1626	27	489	100	980	1	1	26979634	439	-6.06	1.74	12	0.09	-269.00	936.00	3295	20240306	-50.56	1409	20241114	15.61	1900	-14.26	20250107	1544	5.51	20250203	3295	-50.56	20240306	1409	15.61	20241114	1.27	N	239340	100	26 억	336978	N	N	N	N
47	20250221	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1630	-6	5	-0.37	35404229	21758	34.42	1627	1650	1619	2125	1146	1636	1627.18	1.25	2398	1684	1660	1638	1614	1592	1672	1626	27	489	100	980	1	1	26979634	440	-6.06	1.74	12	0.08	-269.00	936.00	3295	20240306	-50.53	1409	20241114	15.68	1900	-14.21	20250107	1544	5.57	20250203	3295	-50.53	20240306	1409	15.68	20241114	1.27	N	239340	100	26 억	336978	N	N	N	N
48	20250221	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1642	6	2	0.37	25493642	15655	24.77	1627	1650	1619	2125	1146	1636	1628.47	1.25	826	1684	1660	1638	1614	1592	1672	1626	27	489	100	980	1	1	26979634	443	-6.10	1.75	12	0.06	-269.00	936.00	3295	20240306	-50.17	1409	20241114	16.54	1900	-13.58	20250107	1544	6.35	20250203	3295	-50.17	20240306	1409	16.54	20241114	1.27	N	239340	100	26 억	336978	N	N	N	N
49	20250221	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	0	3	0.00	6740893	4158	6.58	1627	1636	1619	2125	1146	1636	1621.19	1.25	-110	1684	1660	1638	1614	1592	1672	1626	27	489	100	980	1	1	26979634	441	-6.08	1.75	12	0.02	-269.00	936.00	3295	20240306	-50.35	1409	20241114	16.11	1900	-13.89	20250107	1544	5.96	20250203	3295	-50.35	20240306	1409	16.11	20241114	1.27	N	239340	100	26 억	336978	N	N	N	N
50	20250220	161026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	-9	5	-0.55	102920072	63205	61.78	1635	1662	1616	2135	1152	1645	1628.34	1.26	-4239	1773	1709	1656	1592	1539	1682	1565	27	490	100	980	1	1	26979634	441	-6.08	1.75	12	0.23	-269.00	936.00	3295	20240306	-50.35	1409	20241114	16.11	1900	-13.89	20250107	1544	5.96	20250203	3295	-50.35	20240306	1409	16.11	20241114	1.29	N	239340	100	26 억	341145	N	N	N	N
51	20250220	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1629	-16	5	-0.97	96317808	59165	57.83	1635	1662	1616	2135	1152	1645	1627.95	1.26	-3366	1773	1709	1656	1592	1539	1682	1565	27	490	100	980	1	1	26979634	439	-6.06	1.74	12	0.22	-269.00	936.00	3295	20240306	-50.56	1409	20241114	15.61	1900	-14.26	20250107	1544	5.51	20250203	3295	-50.56	20240306	1409	15.61	20241114	1.29	N	239340	100	26 억	341145	N	N	N	N
52	20250220	141030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1633	-12	5	-0.73	87473716	53716	52.50	1635	1662	1616	2135	1152	1645	1628.45	1.26	-3578	1773	1709	1656	1592	1539	1682	1565	27	490	100	980	1	1	26979634	441	-6.07	1.74	12	0.20	-269.00	936.00	3295	20240306	-50.44	1409	20241114	15.90	1900	-14.05	20250107	1544	5.76	20250203	3295	-50.44	20240306	1409	15.90	20241114	1.29	N	239340	100	26 억	341145	N	N	N	N
53	20250220	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1626	-19	5	-1.16	82591764	50716	49.57	1635	1662	1616	2135	1152	1645	1628.51	1.26	-4328	1773	1709	1656	1592	1539	1682	1565	27	490	100	980	1	1	26979634	439	-6.04	1.74	12	0.19	-269.00	936.00	3295	20240306	-50.65	1409	20241114	15.40	1900	-14.42	20250107	1544	5.31	20250203	3295	-50.65	20240306	1409	15.40	20241114	1.29	N	239340	100	26 억	341145	N	N	N	N
54	20250220	121027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1620	-25	5	-1.52	68285432	41905	40.96	1635	1662	1616	2135	1152	1645	1629.53	1.26	-3852	1773	1709	1656	1592	1539	1682	1565	27	490	100	980	1	1	26979634	437	-6.02	1.73	12	0.16	-269.00	936.00	3295	20240306	-50.83	1409	20241114	14.98	1900	-14.74	20250107	1544	4.92	20250203	3295	-50.83	20240306	1409	14.98	20241114	1.29	N	239340	100	26 억	341145	N	N	N	N
55	20250220	111027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	-9	5	-0.55	38727076	23696	23.16	1635	1662	1623	2135	1152	1645	1634.33	1.26	-998	1773	1709	1656	1592	1539	1682	1565	27	490	100	980	1	1	26979634	441	-6.08	1.75	12	0.09	-269.00	936.00	3295	20240306	-50.35	1409	20241114	16.11	1900	-13.89	20250107	1544	5.96	20250203	3295	-50.35	20240306	1409	16.11	20241114	1.29	N	239340	100	26 억	341145	N	N	N	N
56	20250220	101027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1627	-18	5	-1.09	33731836	20626	20.16	1635	1662	1625	2135	1152	1645	1635.40	1.26	1143	1773	1709	1656	1592	1539	1682	1565	27	490	100	980	1	1	26979634	439	-6.05	1.74	12	0.08	-269.00	936.00	3295	20240306	-50.62	1409	20241114	15.47	1900	-14.37	20250107	1544	5.38	20250203	3295	-50.62	20240306	1409	15.47	20241114	1.29	N	239340	100	26 억	341145	N	N	N	N
57	20250220	091031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1645	0	3	0.00	7867471	4799	4.69	1635	1662	1635	2135	1152	1645	1639.40	1.26	1072	1773	1709	1656	1592	1539	1682	1565	27	490	100	980	1	1	26979634	444	-6.12	1.76	12	0.02	-269.00	936.00	3295	20240306	-50.08	1409	20241114	16.75	1900	-13.42	20250107	1544	6.54	20250203	3295	-50.08	20240306	1409	16.75	20241114	1.29	N	239340	100	26 억	341145	N	N	N	N
58	20250219	161023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1645	-51	5	-3.01	169263300	102308	153.59	1715	1720	1603	2200	1188	1696	1654.45	1.27	-1128	1741	1718	1674	1651	1607	1730	1663	27	504	100	1010	1	1	26979634	444	-6.12	1.76	12	0.38	-269.00	936.00	3295	20240306	-50.08	1409	20241114	16.75	1900	-13.42	20250107	1544	6.54	20250203	3295	-50.08	20240306	1409	16.75	20241114	1.28	N	239340	100	26 억	342273	N	N	N	N
59	20250219	151026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1650	-46	5	-2.71	166641643	100714	151.19	1715	1720	1603	2200	1188	1696	1654.60	1.27	-758	1741	1718	1674	1651	1607	1730	1663	27	504	100	1010	1	1	26979634	445	-6.13	1.76	12	0.37	-269.00	936.00	3295	20240306	-49.92	1409	20241114	17.10	1900	-13.16	20250107	1544	6.87	20250203	3295	-49.92	20240306	1409	17.10	20241114	1.28	N	239340	100	26 억	342273	N	N	N	N
60	20250219	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1658	-38	5	-2.24	147615589	89150	133.83	1715	1720	1603	2200	1188	1696	1655.81	1.27	63	1741	1718	1674	1651	1607	1730	1663	27	504	100	1010	1	1	26979634	447	-6.16	1.77	12	0.33	-269.00	936.00	3295	20240306	-49.68	1409	20241114	17.67	1900	-12.74	20250107	1544	7.38	20250203	3295	-49.68	20240306	1409	17.67	20241114	1.28	N	239340	100	26 억	342273	N	N	N	N
61	20250219	131023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1641	-55	5	-3.24	141281784	85308	128.07	1715	1720	1603	2200	1188	1696	1656.14	1.27	2295	1741	1718	1674	1651	1607	1730	1663	27	504	100	1010	1	1	26979634	443	-6.10	1.75	12	0.32	-269.00	936.00	3295	20240306	-50.20	1409	20241114	16.47	1900	-13.63	20250107	1544	6.28	20250203	3295	-50.20	20240306	1409	16.47	20241114	1.28	N	239340	100	26 억	342273	N	N	N	N
62	20250219	121022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1666	-30	5	-1.77	67442739	40308	60.51	1715	1720	1661	2200	1188	1696	1673.18	1.27	-6927	1741	1718	1674	1651	1607	1730	1663	27	504	100	1010	1	1	26979634	449	-6.19	1.78	12	0.15	-269.00	936.00	3295	20240306	-49.44	1409	20241114	18.24	1900	-12.32	20250107	1544	7.90	20250203	3295	-49.44	20240306	1409	18.24	20241114	1.28	N	239340	100	26 억	342273	N	N	N	N
63	20250219	111023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1671	-25	5	-1.47	65534050	39164	58.79	1715	1720	1661	2200	1188	1696	1673.32	1.27	-6827	1741	1718	1674	1651	1607	1730	1663	27	504	100	1010	1	1	26979634	451	-6.21	1.79	12	0.15	-269.00	936.00	3295	20240306	-49.29	1409	20241114	18.59	1900	-12.05	20250107	1544	8.23	20250203	3295	-49.29	20240306	1409	18.59	20241114	1.28	N	239340	100	26 억	342273	N	N	N	N
64	20250219	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1671	-25	5	-1.47	36066736	21448	32.20	1715	1720	1662	2200	1188	1696	1681.59	1.27	-7693	1741	1718	1674	1651	1607	1730	1663	27	504	100	1010	1	1	26979634	451	-6.21	1.79	12	0.08	-269.00	936.00	3295	20240306	-49.29	1409	20241114	18.59	1900	-12.05	20250107	1544	8.23	20250203	3295	-49.29	20240306	1409	18.59	20241114	1.28	N	239340	100	26 억	342273	N	N	N	N
65	20250219	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	-16	5	-0.94	17145614	10121	15.19	1715	1720	1678	2200	1188	1696	1694.06	1.27	-4004	1741	1718	1674	1651	1607	1730	1663	27	504	100	1010	1	1	26979634	453	-6.25	1.79	12	0.04	-269.00	936.00	3295	20240306	-49.01	1409	20241114	19.23	1900	-11.58	20250107	1544	8.81	20250203	3295	-49.01	20240306	1409	19.23	20241114	1.28	N	239340	100	26 억	342273	N	N	N	N
66	20250218	161020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	42	2	2.54	111308164	66520	76.07	1640	1697	1630	2150	1158	1654	1673.30	1.17	25633	1724	1688	1654	1618	1584	1707	1637	27	496	100	990	1	1	26979634	458	-6.30	1.81	12	0.25	-269.00	936.00	3295	20240306	-48.53	1409	20241114	20.37	1900	-10.74	20250107	1544	9.84	20250203	3295	-48.53	20240306	1409	20.37	20241114	1.28	N	239340	100	26 억	316673	N	N	N	N
67	20250218	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	34	2	2.06	95244615	57034	65.22	1640	1695	1630	2150	1158	1654	1669.96	1.17	24009	1724	1688	1654	1618	1584	1707	1637	27	496	100	990	1	1	26979634	455	-6.28	1.80	12	0.21	-269.00	936.00	3295	20240306	-48.77	1409	20241114	19.80	1900	-11.16	20250107	1544	9.33	20250203	3295	-48.77	20240306	1409	19.80	20241114	1.28	N	239340	100	26 억	316673	N	N	N	N
68	20250218	141023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1673	19	2	1.15	46118250	27898	31.90	1640	1675	1630	2150	1158	1654	1653.10	1.17	7091	1724	1688	1654	1618	1584	1707	1637	27	496	100	990	1	1	26979634	451	-6.22	1.79	12	0.10	-269.00	936.00	3295	20240306	-49.23	1409	20241114	18.74	1900	-11.95	20250107	1544	8.35	20250203	3295	-49.23	20240306	1409	18.74	20241114	1.28	N	239340	100	26 억	316673	N	N	N	N
69	20250218	131019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	11	2	0.67	33282754	20202	23.10	1640	1669	1630	2150	1158	1654	1647.50	1.17	3452	1724	1688	1654	1618	1584	1707	1637	27	496	100	990	1	1	26979634	449	-6.19	1.78	12	0.07	-269.00	936.00	3295	20240306	-49.47	1409	20241114	18.17	1900	-12.37	20250107	1544	7.84	20250203	3295	-49.47	20240306	1409	18.17	20241114	1.28	N	239340	100	26 억	316673	N	N	N	N
70	20250218	121022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1659	5	2	0.30	30931081	18789	21.49	1640	1669	1630	2150	1158	1654	1646.23	1.17	4012	1724	1688	1654	1618	1584	1707	1637	27	496	100	990	1	1	26979634	448	-6.17	1.77	12	0.07	-269.00	936.00	3295	20240306	-49.65	1409	20241114	17.74	1900	-12.68	20250107	1544	7.45	20250203	3295	-49.65	20240306	1409	17.74	20241114	1.28	N	239340	100	26 억	316673	N	N	N	N
71	20250218	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1651	-3	5	-0.18	21844378	13288	15.20	1640	1661	1630	2150	1158	1654	1643.92	1.17	3575	1724	1688	1654	1618	1584	1707	1637	27	496	100	990	1	1	26979634	445	-6.14	1.76	12	0.05	-269.00	936.00	3295	20240306	-49.89	1409	20241114	17.18	1900	-13.11	20250107	1544	6.93	20250203	3295	-49.89	20240306	1409	17.18	20241114	1.28	N	239340	100	26 억	316673	N	N	N	N
72	20250218	101019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1652	-2	5	-0.12	7659399	4660	5.33	1640	1661	1630	2150	1158	1654	1643.65	1.17	1443	1724	1688	1654	1618	1584	1707	1637	27	496	100	990	1	1	26979634	446	-6.14	1.76	12	0.02	-269.00	936.00	3295	20240306	-49.86	1409	20241114	17.25	1900	-13.05	20250107	1544	6.99	20250203	3295	-49.86	20240306	1409	17.25	20241114	1.28	N	239340	100	26 억	316673	N	N	N	N
73	20250218	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1638	-16	5	-0.97	2007818	1225	1.40	1640	1653	1630	2150	1158	1654	1639.04	1.17	34	1724	1688	1654	1618	1584	1707	1637	27	496	100	990	1	1	26979634	442	-6.09	1.75	12	0.00	-269.00	936.00	3295	20240306	-50.29	1409	20241114	16.25	1900	-13.79	20250107	1544	6.09	20250203	3295	-50.29	20240306	1409	16.25	20241114	1.28	N	239340	100	26 억	316673	N	N	N	N
74	20250217	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1654	17	2	1.04	144750829	87223	178.37	1635	1690	1620	2125	1146	1637	1659.55	1.10	20209	1699	1667	1646	1614	1593	1684	1631	27	488	100	980	1	1	26979634	446	-6.15	1.77	12	0.32	-269.00	936.00	3295	20240306	-49.80	1409	20241114	17.39	1900	-12.95	20250107	1544	7.12	20250203	3295	-49.80	20240306	1409	17.39	20241114	1.28	N	239340	100	26 억	297150	N	N	N	N
75	20250217	151018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1651	14	2	0.86	140385434	84582	172.97	1635	1690	1620	2125	1146	1637	1659.76	1.10	20306	1699	1667	1646	1614	1593	1684	1631	27	488	100	980	1	1	26979634	445	-6.14	1.76	12	0.31	-269.00	936.00	3295	20240306	-49.89	1409	20241114	17.18	1900	-13.11	20250107	1544	6.93	20250203	3295	-49.89	20240306	1409	17.18	20241114	1.28	N	239340	100	26 억	297150	N	N	N	N
76	20250217	141016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1660	23	2	1.41	116123006	69821	142.79	1635	1690	1620	2125	1146	1637	1663.15	1.10	18534	1699	1667	1646	1614	1593	1684	1631	27	488	100	980	1	1	26979634	448	-6.17	1.77	12	0.26	-269.00	936.00	3295	20240306	-49.62	1409	20241114	17.81	1900	-12.63	20250107	1544	7.51	20250203	3295	-49.62	20240306	1409	17.81	20241114	1.28	N	239340	100	26 억	297150	N	N	N	N
77	20250217	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1667	30	2	1.83	114858310	69055	141.22	1635	1690	1620	2125	1146	1637	1663.29	1.10	17967	1699	1667	1646	1614	1593	1684	1631	27	488	100	980	1	1	26979634	450	-6.20	1.78	12	0.26	-269.00	936.00	3295	20240306	-49.41	1409	20241114	18.31	1900	-12.26	20250107	1544	7.97	20250203	3295	-49.41	20240306	1409	18.31	20241114	1.28	N	239340	100	26 억	297150	N	N	N	N
78	20250217	121020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1669	32	2	1.95	97106452	58386	119.40	1635	1690	1620	2125	1146	1637	1663.18	1.10	11990	1699	1667	1646	1614	1593	1684	1631	27	488	100	980	1	1	26979634	450	-6.20	1.78	12	0.22	-269.00	936.00	3295	20240306	-49.35	1409	20241114	18.45	1900	-12.16	20250107	1544	8.10	20250203	3295	-49.35	20240306	1409	18.45	20241114	1.28	N	239340	100	26 억	297150	N	N	N	N
79	20250217	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	51	2	3.12	82470539	49675	101.59	1635	1688	1620	2125	1146	1637	1660.20	1.10	14645	1699	1667	1646	1614	1593	1684	1631	27	488	100	980	1	1	26979634	455	-6.28	1.80	12	0.18	-269.00	936.00	3295	20240306	-48.77	1409	20241114	19.80	1900	-11.16	20250107	1544	9.33	20250203	3295	-48.77	20240306	1409	19.80	20241114	1.28	N	239340	100	26 억	297150	N	N	N	N
80	20250217	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	41	2	2.50	37759442	22986	47.01	1635	1678	1620	2125	1146	1637	1642.71	1.10	9775	1699	1667	1646	1614	1593	1684	1631	27	488	100	980	1	1	26979634	453	-6.24	1.79	12	0.09	-269.00	936.00	3295	20240306	-49.07	1409	20241114	19.09	1900	-11.68	20250107	1544	8.68	20250203	3295	-49.07	20240306	1409	19.09	20241114	1.28	N	239340	100	26 억	297150	N	N	N	N
81	20250217	091018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1635	-2	5	-0.12	4292183	2633	5.38	1635	1635	1626	2125	1146	1637	1630.15	1.10	-24	1699	1667	1646	1614	1593	1684	1631	27	488	100	980	1	1	26979634	441	-6.08	1.75	12	0.01	-269.00	936.00	3295	20240306	-50.38	1409	20241114	16.04	1900	-13.95	20250107	1544	5.89	20250203	3295	-50.38	20240306	1409	16.04	20241114	1.28	N	239340	100	26 억	297150	N	N	N	N
82	20250214	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1637	0	3	0.00	79588899	48591	79.82	1625	1678	1625	2125	1146	1637	1637.94	1.12	-7718	1666	1651	1637	1622	1608	1644	1615	27	488	100	980	1	1	26979634	442	-6.09	1.75	12	0.18	-269.00	936.00	3295	20240306	-50.32	1409	20241114	16.18	1900	-13.84	20250107	1544	6.02	20250203	3295	-50.32	20240306	1409	16.18	20241114	1.25	N	239340	100	26 억	303130	N	N	N	N
83	20250214	151011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	-1	5	-0.06	70837125	43237	71.02	1625	1678	1625	2125	1146	1637	1638.35	1.12	-5284	1666	1651	1637	1622	1608	1644	1615	27	488	100	980	1	1	26979634	441	-6.08	1.75	12	0.16	-269.00	936.00	3295	20240306	-50.35	1409	20241114	16.11	1900	-13.89	20250107	1544	5.96	20250203	3295	-50.35	20240306	1409	16.11	20241114	1.25	N	239340	100	26 억	303130	N	N	N	N
84	20250214	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1633	-4	5	-0.24	67729334	41335	67.90	1625	1678	1625	2125	1146	1637	1638.55	1.12	-5211	1666	1651	1637	1622	1608	1644	1615	27	488	100	980	1	1	26979634	441	-6.07	1.74	12	0.15	-269.00	936.00	3295	20240306	-50.44	1409	20241114	15.90	1900	-14.05	20250107	1544	5.76	20250203	3295	-50.44	20240306	1409	15.90	20241114	1.25	N	239340	100	26 억	303130	N	N	N	N
85	20250214	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1634	-3	5	-0.18	65952075	40247	66.11	1625	1678	1625	2125	1146	1637	1638.68	1.12	-5441	1666	1651	1637	1622	1608	1644	1615	27	488	100	980	1	1	26979634	441	-6.07	1.75	12	0.15	-269.00	936.00	3295	20240306	-50.41	1409	20241114	15.97	1900	-14.00	20250107	1544	5.83	20250203	3295	-50.41	20240306	1409	15.97	20241114	1.25	N	239340	100	26 억	303130	N	N	N	N
86	20250214	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1637	0	3	0.00	58836522	35883	58.94	1625	1678	1625	2125	1146	1637	1639.68	1.12	-7685	1666	1651	1637	1622	1608	1644	1615	27	488	100	980	1	1	26979634	442	-6.09	1.75	12	0.13	-269.00	936.00	3295	20240306	-50.32	1409	20241114	16.18	1900	-13.84	20250107	1544	6.02	20250203	3295	-50.32	20240306	1409	16.18	20241114	1.25	N	239340	100	26 억	303130	N	N	N	N
87	20250214	111008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1630	-7	5	-0.43	43595238	26518	43.56	1625	1678	1625	2125	1146	1637	1643.99	1.12	-10075	1666	1651	1637	1622	1608	1644	1615	27	488	100	980	1	1	26979634	440	-6.06	1.74	12	0.10	-269.00	936.00	3295	20240306	-50.53	1409	20241114	15.68	1900	-14.21	20250107	1544	5.57	20250203	3295	-50.53	20240306	1409	15.68	20241114	1.25	N	239340	100	26 억	303130	N	N	N	N
88	20250214	101009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1643	6	2	0.37	30530583	18524	30.43	1625	1678	1625	2125	1146	1637	1648.16	1.12	-7466	1666	1651	1637	1622	1608	1644	1615	27	488	100	980	1	1	26979634	443	-6.11	1.76	12	0.07	-269.00	936.00	3295	20240306	-50.14	1409	20241114	16.61	1900	-13.53	20250107	1544	6.41	20250203	3295	-50.14	20240306	1409	16.61	20241114	1.25	N	239340	100	26 억	303130	N	N	N	N
89	20250214	091014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	-1	5	-0.06	2979246	1824	3.00	1625	1641	1625	2125	1146	1637	1633.36	1.12	-992	1666	1651	1637	1622	1608	1644	1615	27	488	100	980	1	1	26979634	441	-6.08	1.75	12	0.01	-269.00	936.00	3295	20240306	-50.35	1409	20241114	16.11	1900	-13.89	20250107	1544	5.96	20250203	3295	-50.35	20240306	1409	16.11	20241114	1.25	N	239340	100	26 억	303130	N	N	N	N
90	20250213	161003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1637	-1	5	-0.06	99158129	60861	70.17	1638	1652	1623	2125	1147	1638	1629.26	1.15	-7099	1733	1685	1655	1607	1577	1670	1592	27	487	100	980	1	1	26979634	442	-6.09	1.75	12	0.23	-269.00	936.00	3315	20240131	-50.62	1409	20241114	16.18	1900	-13.84	20250107	1544	6.02	20250203	3295	-50.32	20240306	1409	16.18	20241114	1.27	N	239340	100	26 억	310229	N	N	N	N
91	20250213	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1630	-8	5	-0.49	85227534	52313	60.31	1638	1652	1624	2125	1147	1638	1629.18	1.15	-5673	1733	1685	1655	1607	1577	1670	1592	27	487	100	980	1	1	26979634	440	-6.06	1.74	12	0.19	-269.00	936.00	3315	20240131	-50.83	1409	20241114	15.68	1900	-14.21	20250107	1544	5.57	20250203	3295	-50.53	20240306	1409	15.68	20241114	1.27	N	239340	100	26 억	310229	N	N	N	N
92	20250213	141001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1632	-6	5	-0.37	66469246	40772	47.01	1638	1652	1625	2125	1147	1638	1630.27	1.15	-2512	1733	1685	1655	1607	1577	1670	1592	27	487	100	980	1	1	26979634	440	-6.07	1.74	12	0.15	-269.00	936.00	3315	20240131	-50.77	1409	20241114	15.83	1900	-14.11	20250107	1544	5.70	20250203	3295	-50.47	20240306	1409	15.83	20241114	1.27	N	239340	100	26 억	310229	N	N	N	N
93	20250213	131003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	-2	5	-0.12	40715015	24946	28.76	1638	1652	1629	2125	1147	1638	1632.13	1.15	824	1733	1685	1655	1607	1577	1670	1592	27	487	100	980	1	1	26979634	441	-6.08	1.75	12	0.09	-269.00	936.00	3315	20240131	-50.65	1409	20241114	16.11	1900	-13.89	20250107	1544	5.96	20250203	3295	-50.35	20240306	1409	16.11	20241114	1.27	N	239340	100	26 억	310229	N	N	N	N
94	20250213	121001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1637	-1	5	-0.06	35152993	21536	24.83	1638	1652	1629	2125	1147	1638	1632.29	1.15	285	1733	1685	1655	1607	1577	1670	1592	27	487	100	980	1	1	26979634	442	-6.09	1.75	12	0.08	-269.00	936.00	3315	20240131	-50.62	1409	20241114	16.18	1900	-13.84	20250107	1544	6.02	20250203	3295	-50.32	20240306	1409	16.18	20241114	1.27	N	239340	100	26 억	310229	N	N	N	N
95	20250213	111000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1638	0	3	0.00	30977932	18982	21.89	1638	1652	1629	2125	1147	1638	1631.96	1.15	284	1733	1685	1655	1607	1577	1670	1592	27	487	100	980	1	1	26979634	442	-6.09	1.75	12	0.07	-269.00	936.00	3315	20240131	-50.59	1409	20241114	16.25	1900	-13.79	20250107	1544	6.09	20250203	3295	-50.29	20240306	1409	16.25	20241114	1.27	N	239340	100	26 억	310229	N	N	N	N
96	20250213	101002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1631	-7	5	-0.43	20527661	12576	14.50	1638	1652	1630	2125	1147	1638	1632.29	1.15	-1185	1733	1685	1655	1607	1577	1670	1592	27	487	100	980	1	1	26979634	440	-6.06	1.74	12	0.05	-269.00	936.00	3315	20240131	-50.80	1409	20241114	15.76	1900	-14.16	20250107	1544	5.63	20250203	3295	-50.50	20240306	1409	15.76	20241114	1.27	N	239340	100	26 억	310229	N	N	N	N
97	20250213	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1646	8	2	0.49	1613832	985	1.14	1638	1652	1635	2125	1147	1638	1638.41	1.15	-596	1733	1685	1655	1607	1577	1670	1592	27	487	100	980	1	1	26979634	444	-6.12	1.76	12	0.00	-269.00	936.00	3315	20240131	-50.35	1409	20241114	16.82	1900	-13.37	20250107	1544	6.61	20250203	3295	-50.05	20240306	1409	16.82	20241114	1.27	N	239340	100	26 억	310229	N	N	N	N
98	20250212	160955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1638	-27	5	-1.62	141302063	86182	159.10	1669	1703	1625	2160	1166	1665	1639.58	1.18	-8781	1740	1702	1676	1638	1612	1689	1625	27	495	100	990	1	1	26979634	442	-6.09	1.75	12	0.32	-269.00	936.00	3485	20240130	-53.00	1409	20241114	16.25	1900	-13.79	20250107	1544	6.09	20250203	3295	-50.29	20240306	1409	16.25	20241114	1.27	N	239340	100	26 억	318971	N	N	N	N
99	20250212	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1625	-40	5	-2.40	127349239	77636	143.32	1669	1703	1625	2160	1166	1665	1640.34	1.18	-8565	1740	1702	1676	1638	1612	1689	1625	27	495	100	990	1	1	26979634	438	-6.04	1.74	12	0.29	-269.00	936.00	3485	20240130	-53.37	1409	20241114	15.33	1900	-14.47	20250107	1544	5.25	20250203	3295	-50.68	20240306	1409	15.33	20241114	1.27	N	239340	100	26 억	318971	N	N	N	N
100	20250212	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1630	-35	5	-2.10	109309462	66554	122.87	1669	1703	1625	2160	1166	1665	1642.42	1.18	-10791	1740	1702	1676	1638	1612	1689	1625	27	495	100	990	1	1	26979634	440	-6.06	1.74	12	0.25	-269.00	936.00	3485	20240130	-53.23	1409	20241114	15.68	1900	-14.21	20250107	1544	5.57	20250203	3295	-50.53	20240306	1409	15.68	20241114	1.27	N	239340	100	26 억	318971	N	N	N	N
101	20250212	130957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1647	-18	5	-1.08	63924417	38730	71.50	1669	1703	1627	2160	1166	1665	1650.51	1.18	-11341	1740	1702	1676	1638	1612	1689	1625	27	495	100	990	1	1	26979634	444	-6.12	1.76	12	0.14	-269.00	936.00	3485	20240130	-52.74	1409	20241114	16.89	1900	-13.32	20250107	1544	6.67	20250203	3295	-50.02	20240306	1409	16.89	20241114	1.27	N	239340	100	26 억	318971	N	N	N	N
102	20250212	120953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1654	-11	5	-0.66	54819204	33201	61.29	1669	1703	1627	2160	1166	1665	1651.13	1.18	-9783	1740	1702	1676	1638	1612	1689	1625	27	495	100	990	1	1	26979634	446	-6.15	1.77	12	0.12	-269.00	936.00	3485	20240130	-52.54	1409	20241114	17.39	1900	-12.95	20250107	1544	7.12	20250203	3295	-49.80	20240306	1409	17.39	20241114	1.27	N	239340	100	26 억	318971	N	N	N	N
103	20250212	110952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	-16	5	-0.96	53728342	32541	60.07	1669	1703	1627	2160	1166	1665	1651.10	1.18	-9202	1740	1702	1676	1638	1612	1689	1625	27	495	100	990	1	1	26979634	445	-6.13	1.76	12	0.12	-269.00	936.00	3485	20240130	-52.68	1409	20241114	17.03	1900	-13.21	20250107	1544	6.80	20250203	3295	-49.95	20240306	1409	17.03	20241114	1.27	N	239340	100	26 억	318971	N	N	N	N
104	20250212	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1655	-10	5	-0.60	45172707	27365	50.52	1669	1703	1627	2160	1166	1665	1650.75	1.18	-9291	1740	1702	1676	1638	1612	1689	1625	27	495	100	990	1	1	26979634	447	-6.15	1.77	12	0.10	-269.00	936.00	3485	20240130	-52.51	1409	20241114	17.46	1900	-12.89	20250107	1544	7.19	20250203	3295	-49.77	20240306	1409	17.46	20241114	1.27	N	239340	100	26 억	318971	N	N	N	N
105	20250212	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1638	-27	5	-1.62	11015055	6647	12.27	1669	1669	1638	2160	1166	1665	1657.15	1.18	-5439	1740	1702	1676	1638	1612	1689	1625	27	495	100	990	1	1	26979634	442	-6.09	1.75	12	0.02	-269.00	936.00	3485	20240130	-53.00	1409	20241114	16.25	1900	-13.79	20250107	1544	6.09	20250203	3295	-50.29	20240306	1409	16.25	20241114	1.27	N	239340	100	26 억	318971	N	N	N	N
106	20250211	160957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	-55	5	-3.20	89063579	53046	73.94	1714	1714	1650	2235	1204	1720	1679.02	1.21	-7085	1774	1746	1693	1665	1612	1761	1680	27	515	100	1030	1	1	26979634	449	-6.19	1.78	12	0.20	-269.00	936.00	3850	20240129	-56.75	1409	20241114	18.17	1900	-12.37	20250107	1544	7.84	20250203	3295	-49.47	20240306	1409	18.17	20241114	1.26	N	239340	100	26 억	325622	N	N	N	N
107	20250211	150956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1668	-52	5	-3.02	85298962	50787	70.79	1714	1714	1650	2235	1204	1720	1679.54	1.21	-6165	1774	1746	1693	1665	1612	1761	1680	27	515	100	1030	1	1	26979634	450	-6.20	1.78	12	0.19	-269.00	936.00	3850	20240129	-56.68	1409	20241114	18.38	1900	-12.21	20250107	1544	8.03	20250203	3295	-49.38	20240306	1409	18.38	20241114	1.26	N	239340	100	26 억	325622	N	N	N	N
108	20250211	140956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1675	-45	5	-2.62	74471167	44296	61.74	1714	1714	1650	2235	1204	1720	1681.22	1.21	-2246	1774	1746	1693	1665	1612	1761	1680	27	515	100	1030	1	1	26979634	452	-6.23	1.79	12	0.16	-269.00	936.00	3850	20240129	-56.49	1409	20241114	18.88	1900	-11.84	20250107	1544	8.48	20250203	3295	-49.17	20240306	1409	18.88	20241114	1.26	N	239340	100	26 억	325622	N	N	N	N
109	20250211	130956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	-41	5	-2.38	72505818	43121	60.10	1714	1714	1650	2235	1204	1720	1681.45	1.21	-2062	1774	1746	1693	1665	1612	1761	1680	27	515	100	1030	1	1	26979634	453	-6.24	1.79	12	0.16	-269.00	936.00	3850	20240129	-56.39	1409	20241114	19.16	1900	-11.63	20250107	1544	8.74	20250203	3295	-49.04	20240306	1409	19.16	20241114	1.26	N	239340	100	26 억	325622	N	N	N	N
110	20250211	120954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	-36	5	-2.09	64739827	38476	53.63	1714	1714	1650	2235	1204	1720	1682.60	1.21	-1537	1774	1746	1693	1665	1612	1761	1680	27	515	100	1030	1	1	26979634	454	-6.26	1.80	12	0.14	-269.00	936.00	3850	20240129	-56.26	1409	20241114	19.52	1900	-11.37	20250107	1544	9.07	20250203	3295	-48.89	20240306	1409	19.52	20241114	1.26	N	239340	100	26 억	325622	N	N	N	N
111	20250211	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	-30	5	-1.74	57231534	34002	47.39	1714	1714	1650	2235	1204	1720	1683.18	1.21	-1607	1774	1746	1693	1665	1612	1761	1680	27	515	100	1030	1	1	26979634	456	-6.28	1.81	12	0.13	-269.00	936.00	3850	20240129	-56.10	1409	20241114	19.94	1900	-11.05	20250107	1544	9.46	20250203	3295	-48.71	20240306	1409	19.94	20241114	1.26	N	239340	100	26 억	325622	N	N	N	N
112	20250211	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	-31	5	-1.80	29625641	17572	24.49	1714	1714	1650	2235	1204	1720	1685.96	1.21	-1869	1774	1746	1693	1665	1612	1761	1680	27	515	100	1030	1	1	26979634	456	-6.28	1.80	12	0.07	-269.00	936.00	3850	20240129	-56.13	1409	20241114	19.87	1900	-11.11	20250107	1544	9.39	20250203	3295	-48.74	20240306	1409	19.87	20241114	1.26	N	239340	100	26 억	325622	N	N	N	N
113	20250211	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	-30	5	-1.74	11739465	7013	9.77	1714	1714	1650	2235	1204	1720	1673.96	1.21	26	1774	1746	1693	1665	1612	1761	1680	27	515	100	1030	1	1	26979634	456	-6.28	1.81	12	0.03	-269.00	936.00	3850	20240129	-56.10	1409	20241114	19.94	1900	-11.05	20250107	1544	9.46	20250203	3295	-48.71	20240306	1409	19.94	20241114	1.26	N	239340	100	26 억	325622	N	N	N	N
114	20250210	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	44	2	2.63	121144319	71368	168.30	1677	1721	1640	2175	1174	1676	1697.40	1.17	10129	1741	1708	1692	1659	1643	1700	1651	27	499	100	1000	1	1	26979634	464	-6.39	1.84	12	0.26	-269.00	936.00	3850	20240129	-55.32	1409	20241114	22.07	1900	-9.47	20250107	1544	11.40	20250203	3295	-47.80	20240306	1409	22.07	20241114	1.24	N	239340	100	26 억	315665	N	N	N	N
115	20250210	150949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1706	30	2	1.79	111017837	65454	154.35	1677	1721	1640	2175	1174	1676	1696.12	1.17	8516	1741	1708	1692	1659	1643	1700	1651	27	499	100	1000	1	1	26979634	460	-6.34	1.82	12	0.24	-269.00	936.00	3850	20240129	-55.69	1409	20241114	21.08	1900	-10.21	20250107	1544	10.49	20250203	3295	-48.22	20240306	1409	21.08	20241114	1.24	N	239340	100	26 억	315665	N	N	N	N
116	20250210	140948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1716	40	2	2.39	92383491	54569	128.69	1677	1720	1640	2175	1174	1676	1692.97	1.17	2130	1741	1708	1692	1659	1643	1700	1651	27	499	100	1000	1	1	26979634	463	-6.38	1.83	12	0.20	-269.00	936.00	3850	20240129	-55.43	1409	20241114	21.79	1900	-9.68	20250107	1544	11.14	20250203	3295	-47.92	20240306	1409	21.79	20241114	1.24	N	239340	100	26 억	315665	N	N	N	N
117	20250210	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	13	2	0.78	69556212	41208	97.18	1677	1720	1640	2175	1174	1676	1687.93	1.17	-3310	1741	1708	1692	1659	1643	1700	1651	27	499	100	1000	1	1	26979634	456	-6.28	1.80	12	0.15	-269.00	936.00	3850	20240129	-56.13	1409	20241114	19.87	1900	-11.11	20250107	1544	9.39	20250203	3295	-48.74	20240306	1409	19.87	20241114	1.24	N	239340	100	26 억	315665	N	N	N	N
118	20250210	120947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	14	2	0.84	64339823	38112	89.88	1677	1720	1640	2175	1174	1676	1688.18	1.17	-4225	1741	1708	1692	1659	1643	1700	1651	27	499	100	1000	1	1	26979634	456	-6.28	1.81	12	0.14	-269.00	936.00	3850	20240129	-56.10	1409	20241114	19.94	1900	-11.05	20250107	1544	9.46	20250203	3295	-48.71	20240306	1409	19.94	20241114	1.24	N	239340	100	26 억	315665	N	N	N	N
119	20250210	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	24	2	1.43	39673534	23511	55.44	1677	1720	1640	2175	1174	1676	1687.45	1.17	-7028	1741	1708	1692	1659	1643	1700	1651	27	499	100	1000	1	1	26979634	459	-6.32	1.82	12	0.09	-269.00	936.00	3850	20240129	-55.84	1409	20241114	20.65	1900	-10.53	20250107	1544	10.10	20250203	3295	-48.41	20240306	1409	20.65	20241114	1.24	N	239340	100	26 억	315665	N	N	N	N
120	20250210	100943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	14	2	0.84	23043639	13775	32.48	1677	1690	1640	2175	1174	1676	1672.86	1.17	-4240	1741	1708	1692	1659	1643	1700	1651	27	499	100	1000	1	1	26979634	456	-6.28	1.81	12	0.05	-269.00	936.00	3850	20240129	-56.10	1409	20241114	19.94	1900	-11.05	20250107	1544	9.46	20250203	3295	-48.71	20240306	1409	19.94	20241114	1.24	N	239340	100	26 억	315665	N	N	N	N
121	20250210	090940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1686	10	2	0.60	13204702	7906	18.64	1677	1690	1640	2175	1174	1676	1670.21	1.17	-4907	1741	1708	1692	1659	1643	1700	1651	27	499	100	1000	1	1	26979634	455	-6.27	1.80	12	0.03	-269.00	936.00	3850	20240129	-56.21	1409	20241114	19.66	1900	-11.26	20250107	1544	9.20	20250203	3295	-48.83	20240306	1409	19.66	20241114	1.24	N	239340	100	26 억	315665	N	N	N	N
122	20250207	160932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1676	-32	5	-1.87	67694118	40072	27.57	1725	1725	1676	2220	1196	1708	1689.31	1.22	-12798	1816	1761	1728	1673	1640	1745	1657	27	512	100	1020	1	1	26979634	452	-6.23	1.79	12	0.15	-269.00	936.00	3850	20240129	-56.47	1409	20241114	18.95	1900	-11.79	20250107	1544	8.55	20250203	3295	-49.14	20240306	1409	18.95	20241114	1.34	N	239340	100	26 억	328075	N	N	N	N
123	20250207	150934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1676	-32	5	-1.87	65198390	38584	26.54	1725	1725	1676	2220	1196	1708	1689.78	1.22	-12230	1816	1761	1728	1673	1640	1745	1657	27	512	100	1020	1	1	26979634	452	-6.23	1.79	12	0.14	-269.00	936.00	3850	20240129	-56.47	1409	20241114	18.95	1900	-11.79	20250107	1544	8.55	20250203	3295	-49.14	20240306	1409	18.95	20241114	1.34	N	239340	100	26 억	328075	N	N	N	N
124	20250207	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	-25	5	-1.46	53287594	31489	21.66	1725	1725	1679	2220	1196	1708	1692.26	1.22	-11388	1816	1761	1728	1673	1640	1745	1657	27	512	100	1020	1	1	26979634	454	-6.26	1.80	12	0.12	-269.00	936.00	3850	20240129	-56.29	1409	20241114	19.45	1900	-11.42	20250107	1544	9.00	20250203	3295	-48.92	20240306	1409	19.45	20241114	1.34	N	239340	100	26 억	328075	N	N	N	N
125	20250207	130931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1686	-22	5	-1.29	42377448	25035	17.22	1725	1725	1679	2220	1196	1708	1692.73	1.22	-9036	1816	1761	1728	1673	1640	1745	1657	27	512	100	1020	1	1	26979634	455	-6.27	1.80	12	0.09	-269.00	936.00	3850	20240129	-56.21	1409	20241114	19.66	1900	-11.26	20250107	1544	9.20	20250203	3295	-48.83	20240306	1409	19.66	20241114	1.34	N	239340	100	26 억	328075	N	N	N	N
126	20250207	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1686	-22	5	-1.29	36915511	21791	14.99	1725	1725	1679	2220	1196	1708	1694.07	1.22	-8126	1816	1761	1728	1673	1640	1745	1657	27	512	100	1020	1	1	26979634	455	-6.27	1.80	12	0.08	-269.00	936.00	3850	20240129	-56.21	1409	20241114	19.66	1900	-11.26	20250107	1544	9.20	20250203	3295	-48.83	20240306	1409	19.66	20241114	1.34	N	239340	100	26 억	328075	N	N	N	N
127	20250207	110928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	-23	5	-1.35	30542540	18002	12.38	1725	1725	1680	2220	1196	1708	1696.62	1.22	-5736	1816	1761	1728	1673	1640	1745	1657	27	512	100	1020	1	1	26979634	455	-6.26	1.80	12	0.07	-269.00	936.00	3850	20240129	-56.23	1409	20241114	19.59	1900	-11.32	20250107	1544	9.13	20250203	3295	-48.86	20240306	1409	19.59	20241114	1.34	N	239340	100	26 억	328075	N	N	N	N
128	20250207	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1704	-4	5	-0.23	25385684	14952	10.29	1725	1725	1680	2220	1196	1708	1697.81	1.22	-4705	1816	1761	1728	1673	1640	1745	1657	27	512	100	1020	1	1	26979634	460	-6.33	1.82	12	0.06	-269.00	936.00	3850	20240129	-55.74	1409	20241114	20.94	1900	-10.32	20250107	1544	10.36	20250203	3295	-48.29	20240306	1409	20.94	20241114	1.34	N	239340	100	26 억	328075	N	N	N	N
129	20250207	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	-8	5	-0.47	5343401	3138	2.16	1725	1725	1680	2220	1196	1708	1702.80	1.22	-756	1816	1761	1728	1673	1640	1745	1657	27	512	100	1020	1	1	26979634	459	-6.32	1.82	12	0.01	-269.00	936.00	3850	20240129	-55.84	1409	20241114	20.65	1900	-10.53	20250107	1544	10.10	20250203	3295	-48.41	20240306	1409	20.65	20241114	1.34	N	239340	100	26 억	328075	N	N	N	N
130	20250206	160909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	-36	5	-2.06	250977400	145205	18.70	1746	1783	1695	2265	1221	1744	1728.43	1.27	-14421	1960	1851	1748	1639	1536	1906	1694	27	521	100	1040	1	1	26979634	461	-6.35	1.82	12	0.54	-269.00	936.00	4050	20240124	-57.83	1409	20241114	21.22	1900	-10.11	20250107	1544	10.62	20250203	3295	-48.16	20240306	1409	21.22	20241114	1.34	N	239340	100	26 억	342832	N	N	N	N
131	20250206	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1722	-22	5	-1.26	244082569	141181	18.18	1746	1783	1695	2265	1221	1744	1728.86	1.27	-13873	1960	1851	1748	1639	1536	1906	1694	27	521	100	1040	1	1	26979634	465	-6.40	1.84	12	0.52	-269.00	936.00	4050	20240124	-57.48	1409	20241114	22.21	1900	-9.37	20250107	1544	11.53	20250203	3295	-47.74	20240306	1409	22.21	20241114	1.34	N	239340	100	26 억	342832	N	N	N	N
132	20250206	140913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1719	-25	5	-1.43	228074547	131843	16.97	1746	1783	1695	2265	1221	1744	1729.90	1.27	-13521	1960	1851	1748	1639	1536	1906	1694	27	521	100	1040	1	1	26979634	464	-6.39	1.84	12	0.49	-269.00	936.00	4050	20240124	-57.56	1409	20241114	22.00	1900	-9.53	20250107	1544	11.33	20250203	3295	-47.83	20240306	1409	22.00	20241114	1.34	N	239340	100	26 억	342832	N	N	N	N
133	20250206	130910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1729	-15	5	-0.86	208038422	120244	15.48	1746	1783	1695	2265	1221	1744	1730.14	1.27	-5957	1960	1851	1748	1639	1536	1906	1694	27	521	100	1040	1	1	26979634	466	-6.43	1.85	12	0.45	-269.00	936.00	4050	20240124	-57.31	1409	20241114	22.71	1900	-9.00	20250107	1544	11.98	20250203	3295	-47.53	20240306	1409	22.71	20241114	1.34	N	239340	100	26 억	342832	N	N	N	N
134	20250206	120907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	-10	5	-0.57	192140731	111060	14.30	1746	1783	1695	2265	1221	1744	1730.06	1.27	-5529	1960	1851	1748	1639	1536	1906	1694	27	521	100	1040	1	1	26979634	468	-6.45	1.85	12	0.41	-269.00	936.00	4050	20240124	-57.19	1409	20241114	23.07	1900	-8.74	20250107	1544	12.31	20250203	3295	-47.37	20240306	1409	23.07	20241114	1.34	N	239340	100	26 억	342832	N	N	N	N
135	20250206	110902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	-36	5	-2.06	161227495	93217	12.00	1746	1783	1695	2265	1221	1744	1729.59	1.27	-427	1960	1851	1748	1639	1536	1906	1694	27	521	100	1040	1	1	26979634	461	-6.35	1.82	12	0.35	-269.00	936.00	4050	20240124	-57.83	1409	20241114	21.22	1900	-10.11	20250107	1544	10.62	20250203	3295	-48.16	20240306	1409	21.22	20241114	1.34	N	239340	100	26 억	342832	N	N	N	N
136	20250206	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	-33	5	-1.89	130176284	74995	9.66	1746	1783	1695	2265	1221	1744	1735.80	1.27	-5017	1960	1851	1748	1639	1536	1906	1694	27	521	100	1040	1	1	26979634	462	-6.36	1.83	12	0.28	-269.00	936.00	4050	20240124	-57.75	1409	20241114	21.43	1900	-9.95	20250107	1544	10.82	20250203	3295	-48.07	20240306	1409	21.43	20241114	1.34	N	239340	100	26 억	342832	N	N	N	N
137	20250206	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1783	39	2	2.24	39768957	22557	2.90	1746	1783	1731	2265	1221	1744	1763.04	1.27	-550	1960	1851	1748	1639	1536	1906	1694	27	521	100	1040	1	1	26979634	481	-6.63	1.90	12	0.08	-269.00	936.00	4050	20240124	-55.98	1409	20241114	26.54	1900	-6.16	20250107	1544	15.48	20250203	3295	-45.89	20240306	1409	26.54	20241114	1.34	N	239340	100	26 억	342832	N	N	N	N
138	20250205	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1744	113	2	6.93	1369890096	775657	1283.54	1659	1857	1645	2120	1142	1631	1766.10	1.00	73703	1695	1662	1633	1600	1571	1679	1617	27	489	100	970	1	1	26979634	471	-6.48	1.86	12	2.87	-269.00	936.00	4380	20240123	-60.18	1409	20241114	23.78	1900	-8.21	20250107	1544	12.95	20250203	3295	-47.07	20240306	1409	23.78	20241114	1.32	N	239340	100	26 억	269129	N	N	N	N
139	20250205	150902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1749	118	2	7.23	1337655867	757192	1252.99	1659	1857	1645	2120	1142	1631	1766.60	1.00	75229	1695	1662	1633	1600	1571	1679	1617	27	489	100	970	1	1	26979634	472	-6.50	1.87	12	2.81	-269.00	936.00	4380	20240123	-60.07	1409	20241114	24.13	1900	-7.95	20250107	1544	13.28	20250203	3295	-46.92	20240306	1409	24.13	20241114	1.32	N	239340	100	26 억	269129	N	N	N	N
140	20250205	140902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1752	121	2	7.42	1300334693	735877	1217.71	1659	1857	1645	2120	1142	1631	1767.05	1.00	64291	1695	1662	1633	1600	1571	1679	1617	27	489	100	970	1	1	26979634	473	-6.51	1.87	12	2.73	-269.00	936.00	4380	20240123	-60.00	1409	20241114	24.34	1900	-7.79	20250107	1544	13.47	20250203	3295	-46.83	20240306	1409	24.34	20241114	1.32	N	239340	100	26 억	269129	N	N	N	N
141	20250205	130900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1754	123	2	7.54	1272935644	720309	1191.95	1659	1857	1645	2120	1142	1631	1767.21	1.00	67729	1695	1662	1633	1600	1571	1679	1617	27	489	100	970	1	1	26979634	473	-6.52	1.87	12	2.67	-269.00	936.00	4380	20240123	-59.95	1409	20241114	24.49	1900	-7.68	20250107	1544	13.60	20250203	3295	-46.77	20240306	1409	24.49	20241114	1.32	N	239340	100	26 억	269129	N	N	N	N
142	20250205	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1768	137	2	8.40	1231050919	696508	1152.57	1659	1857	1645	2120	1142	1631	1767.46	1.00	62627	1695	1662	1633	1600	1571	1679	1617	27	489	100	970	1	1	26979634	477	-6.57	1.89	12	2.58	-269.00	936.00	4380	20240123	-59.63	1409	20241114	25.48	1900	-6.95	20250107	1544	14.51	20250203	3295	-46.34	20240306	1409	25.48	20241114	1.32	N	239340	100	26 억	269129	N	N	N	N
143	20250205	110859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1742	111	2	6.81	1120346331	633945	1049.04	1659	1857	1645	2120	1142	1631	1767.26	1.00	49228	1695	1662	1633	1600	1571	1679	1617	27	489	100	970	1	1	26979634	470	-6.48	1.86	12	2.35	-269.00	936.00	4380	20240123	-60.23	1409	20241114	23.63	1900	-8.32	20250107	1544	12.82	20250203	3295	-47.13	20240306	1409	23.63	20241114	1.32	N	239340	100	26 억	269129	N	N	N	N
144	20250205	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1727	96	2	5.89	1042677859	589119	974.86	1659	1857	1645	2120	1142	1631	1769.89	1.00	45216	1695	1662	1633	1600	1571	1679	1617	27	489	100	970	1	1	26979634	466	-6.42	1.85	12	2.18	-269.00	936.00	4380	20240123	-60.57	1409	20241114	22.57	1900	-9.11	20250107	1544	11.85	20250203	3295	-47.59	20240306	1409	22.57	20241114	1.32	N	239340	100	26 억	269129	N	N	N	N
145	20250205	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1749	118	2	7.23	86065789	50272	83.19	1659	1749	1645	2120	1142	1631	1712.00	1.00	26772	1695	1662	1633	1600	1571	1679	1617	27	489	100	970	1	1	26979634	472	-6.50	1.87	12	0.19	-269.00	936.00	4380	20240123	-60.07	1409	20241114	24.13	1900	-7.95	20250107	1544	13.28	20250203	3295	-46.92	20240306	1409	24.13	20241114	1.32	N	239340	100	26 억	269129	N	N	N	N
146	20250204	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1631	9	2	0.55	98886053	60431	74.17	1611	1666	1604	2105	1136	1622	1636.35	0.93	19113	1758	1690	1617	1549	1476	1653	1512	27	483	100	970	1	1	26979634	440	-6.06	1.74	12	0.22	-269.00	936.00	4380	20240123	-62.76	1409	20241114	15.76	1900	-14.16	20250107	1544	5.63	20250203	3295	-50.50	20240306	1409	15.76	20241114	1.36	N	239340	100	26 억	250016	N	N	N	N
147	20250204	150853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1632	10	2	0.62	92808699	56696	69.58	1611	1666	1604	2105	1136	1622	1636.95	0.93	17584	1758	1690	1617	1549	1476	1653	1512	27	483	100	970	1	1	26979634	440	-6.07	1.74	12	0.21	-269.00	936.00	4380	20240123	-62.74	1409	20241114	15.83	1900	-14.11	20250107	1544	5.70	20250203	3295	-50.47	20240306	1409	15.83	20241114	1.36	N	239340	100	26 억	250016	N	N	N	N
148	20250204	140852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1643	21	2	1.29	80643094	49230	60.42	1611	1666	1604	2105	1136	1622	1638.09	0.93	14435	1758	1690	1617	1549	1476	1653	1512	27	483	100	970	1	1	26979634	443	-6.11	1.76	12	0.18	-269.00	936.00	4380	20240123	-62.49	1409	20241114	16.61	1900	-13.53	20250107	1544	6.41	20250203	3295	-50.14	20240306	1409	16.61	20241114	1.36	N	239340	100	26 억	250016	N	N	N	N
149	20250204	130855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1642	20	2	1.23	74949445	45761	56.16	1611	1666	1604	2105	1136	1622	1637.85	0.93	12028	1758	1690	1617	1549	1476	1653	1512	27	483	100	970	1	1	26979634	443	-6.10	1.75	12	0.17	-269.00	936.00	4380	20240123	-62.51	1409	20241114	16.54	1900	-13.58	20250107	1544	6.35	20250203	3295	-50.17	20240306	1409	16.54	20241114	1.36	N	239340	100	26 억	250016	N	N	N	N
150	20250204	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1633	11	2	0.68	65198648	39788	48.83	1611	1666	1604	2105	1136	1622	1638.65	0.93	9981	1758	1690	1617	1549	1476	1653	1512	27	483	100	970	1	1	26979634	441	-6.07	1.74	12	0.15	-269.00	936.00	4380	20240123	-62.72	1409	20241114	15.90	1900	-14.05	20250107	1544	5.76	20250203	3295	-50.44	20240306	1409	15.90	20241114	1.36	N	239340	100	26 억	250016	N	N	N	N
151	20250204	110844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	14	2	0.86	50169389	30556	37.50	1611	1666	1604	2105	1136	1622	1641.88	0.93	7695	1758	1690	1617	1549	1476	1653	1512	27	483	100	970	1	1	26979634	441	-6.08	1.75	12	0.11	-269.00	936.00	4380	20240123	-62.65	1409	20241114	16.11	1900	-13.89	20250107	1544	5.96	20250203	3295	-50.35	20240306	1409	16.11	20241114	1.36	N	239340	100	26 억	250016	N	N	N	N
152	20250204	100850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1630	8	2	0.49	33158402	20158	24.74	1611	1666	1604	2105	1136	1622	1644.93	0.93	6599	1758	1690	1617	1549	1476	1653	1512	27	483	100	970	1	1	26979634	440	-6.06	1.74	12	0.07	-269.00	936.00	4380	20240123	-62.79	1409	20241114	15.68	1900	-14.21	20250107	1544	5.57	20250203	3295	-50.53	20240306	1409	15.68	20241114	1.36	N	239340	100	26 억	250016	N	N	N	N
153	20250204	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1645	23	2	1.42	3541530	2184	2.68	1611	1645	1604	2105	1136	1622	1621.58	0.93	1286	1758	1690	1617	1549	1476	1653	1512	27	483	100	970	1	1	26979634	444	-6.12	1.76	12	0.01	-269.00	936.00	4380	20240123	-62.44	1409	20241114	16.75	1900	-13.42	20250107	1544	6.54	20250203	3295	-50.08	20240306	1409	16.75	20241114	1.36	N	239340	100	26 억	250016	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History