KissMeData/336060/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	161246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1265	-69	5	-5.17	400322465	312432	102.12	1330	1330	1265	1734	934	1334	1281.31	1.79	-79738	1360	1346	1336	1322	1312	1342	1318	48	400	100	820	1	1	48155200	609	8.61	1.73	12	0.65	147.00	732.00	2210	20240619	-42.76	1018	20241210	24.26	1420	-10.92	20250107	1220	3.69	20250102	2210	-42.76	20240619	1018	24.26	20241210	4.06	N	336060	100	48 억	860525	N	N	N	N
3	20250228	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1270	-64	5	-4.80	374004363	291658	95.33	1330	1330	1267	1734	934	1334	1282.34	1.79	-70391	1360	1346	1336	1322	1312	1342	1318	48	400	100	820	1	1	48155200	612	8.64	1.73	12	0.61	147.00	732.00	2210	20240619	-42.53	1018	20241210	24.75	1420	-10.56	20250107	1220	4.10	20250102	2210	-42.53	20240619	1018	24.75	20241210	4.06	N	336060	100	48 억	860525	N	N	N	N
4	20250228	141252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1268	-66	5	-4.95	354989880	276687	90.44	1330	1330	1267	1734	934	1334	1283.00	1.79	-66509	1360	1346	1336	1322	1312	1342	1318	48	400	100	820	1	1	48155200	611	8.63	1.73	12	0.57	147.00	732.00	2210	20240619	-42.62	1018	20241210	24.56	1420	-10.70	20250107	1220	3.93	20250102	2210	-42.62	20240619	1018	24.56	20241210	4.06	N	336060	100	48 억	860525	N	N	N	N
5	20250228	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1275	-59	5	-4.42	334451357	260556	85.17	1330	1330	1267	1734	934	1334	1283.61	1.79	-68859	1360	1346	1336	1322	1312	1342	1318	48	400	100	820	1	1	48155200	614	8.67	1.74	12	0.54	147.00	732.00	2210	20240619	-42.31	1018	20241210	25.25	1420	-10.21	20250107	1220	4.51	20250102	2210	-42.31	20240619	1018	25.25	20241210	4.06	N	336060	100	48 억	860525	N	N	N	N
6	20250228	121239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	-54	5	-4.05	274558183	213387	69.75	1330	1330	1268	1734	934	1334	1286.67	1.79	-52392	1360	1346	1336	1322	1312	1342	1318	48	400	100	820	1	1	48155200	616	8.71	1.75	12	0.44	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.06	N	336060	100	48 억	860525	N	N	N	N
7	20250228	111243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	-54	5	-4.05	212615664	164736	53.85	1330	1330	1272	1734	934	1334	1290.64	1.79	-44514	1360	1346	1336	1322	1312	1342	1318	48	400	100	820	1	1	48155200	616	8.71	1.75	12	0.34	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.06	N	336060	100	48 억	860525	N	N	N	N
8	20250228	101242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-47	5	-3.52	137136714	105970	34.64	1330	1330	1287	1734	934	1334	1294.11	1.79	-6477	1360	1346	1336	1322	1312	1342	1318	48	400	100	820	1	1	48155200	620	8.76	1.76	12	0.22	147.00	732.00	2210	20240619	-41.76	1018	20241210	26.42	1420	-9.37	20250107	1220	5.49	20250102	2210	-41.76	20240619	1018	26.42	20241210	4.06	N	336060	100	48 억	860525	N	N	N	N
9	20250228	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-43	5	-3.22	54181381	41800	13.66	1330	1330	1291	1734	934	1334	1296.21	1.79	11374	1360	1346	1336	1322	1312	1342	1318	48	400	100	820	1	1	48155200	622	8.78	1.76	12	0.09	147.00	732.00	2210	20240619	-41.58	1018	20241210	26.82	1420	-9.08	20250107	1220	5.82	20250102	2210	-41.58	20240619	1018	26.82	20241210	4.06	N	336060	100	48 억	860525	N	N	N	N
10	20250227	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	-5	5	-0.37	409649554	305610	129.27	1339	1350	1326	1740	938	1339	1340.43	1.84	-24502	1367	1352	1343	1328	1319	1348	1324	48	401	100	830	1	1	48155200	642	9.07	1.82	12	0.63	147.00	732.00	2210	20240619	-39.64	1018	20241210	31.04	1420	-6.06	20250107	1220	9.34	20250102	2210	-39.64	20240619	1018	31.04	20241210	4.12	N	336060	100	48 억	885027	N	N	N	N
11	20250227	151233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1332	-7	5	-0.52	387446306	288961	122.23	1339	1350	1326	1740	938	1339	1340.83	1.84	-26454	1367	1352	1343	1328	1319	1348	1324	48	401	100	830	1	1	48155200	641	9.06	1.82	12	0.60	147.00	732.00	2210	20240619	-39.73	1018	20241210	30.84	1420	-6.20	20250107	1220	9.18	20250102	2210	-39.73	20240619	1018	30.84	20241210	4.12	N	336060	100	48 억	885027	N	N	N	N
12	20250227	141234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1343	4	2	0.30	353716649	263684	111.54	1339	1350	1326	1740	938	1339	1341.44	1.84	-19407	1367	1352	1343	1328	1319	1348	1324	48	401	100	830	1	1	48155200	647	9.14	1.83	12	0.55	147.00	732.00	2210	20240619	-39.23	1018	20241210	31.93	1420	-5.42	20250107	1220	10.08	20250102	2210	-39.23	20240619	1018	31.93	20241210	4.12	N	336060	100	48 억	885027	N	N	N	N
13	20250227	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1348	9	2	0.67	290013578	216246	91.47	1339	1350	1326	1740	938	1339	1341.13	1.84	-7641	1367	1352	1343	1328	1319	1348	1324	48	401	100	830	1	1	48155200	649	9.17	1.84	12	0.45	147.00	732.00	2210	20240619	-39.00	1018	20241210	32.42	1420	-5.07	20250107	1220	10.49	20250102	2210	-39.00	20240619	1018	32.42	20241210	4.12	N	336060	100	48 억	885027	N	N	N	N
14	20250227	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1346	7	2	0.52	208249971	155428	65.75	1339	1347	1326	1740	938	1339	1339.85	1.84	-1757	1367	1352	1343	1328	1319	1348	1324	48	401	100	830	1	1	48155200	648	9.16	1.84	12	0.32	147.00	732.00	2210	20240619	-39.10	1018	20241210	32.22	1420	-5.21	20250107	1220	10.33	20250102	2210	-39.10	20240619	1018	32.22	20241210	4.12	N	336060	100	48 억	885027	N	N	N	N
15	20250227	111239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1339	0	3	0.00	158540971	118348	50.06	1339	1347	1326	1740	938	1339	1339.62	1.84	5662	1367	1352	1343	1328	1319	1348	1324	48	401	100	830	1	1	48155200	645	9.11	1.83	12	0.25	147.00	732.00	2210	20240619	-39.41	1018	20241210	31.53	1420	-5.70	20250107	1220	9.75	20250102	2210	-39.41	20240619	1018	31.53	20241210	4.12	N	336060	100	48 억	885027	N	N	N	N
16	20250227	101311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1343	4	2	0.30	105155950	78535	33.22	1339	1343	1326	1740	938	1339	1338.97	1.84	1406	1367	1352	1343	1328	1319	1348	1324	48	401	100	830	1	1	48155200	647	9.14	1.83	12	0.16	147.00	732.00	2210	20240619	-39.23	1018	20241210	31.93	1420	-5.42	20250107	1220	10.08	20250102	2210	-39.23	20240619	1018	31.93	20241210	4.12	N	336060	100	48 억	885027	N	N	N	N
17	20250227	091326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	-9	5	-0.67	9948181	7472	3.16	1339	1342	1326	1740	938	1339	1331.39	1.84	1675	1367	1352	1343	1328	1319	1348	1324	48	401	100	830	1	1	48155200	640	9.05	1.82	12	0.02	147.00	732.00	2210	20240619	-39.82	1018	20241210	30.65	1420	-6.34	20250107	1220	9.02	20250102	2210	-39.82	20240619	1018	30.65	20241210	4.12	N	336060	100	48 억	885027	N	N	N	N
18	20250226	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1339	-13	5	-0.96	313431927	233424	79.83	1357	1358	1334	1757	947	1352	1342.79	1.84	-706	1371	1361	1342	1332	1313	1366	1337	48	405	100	830	1	1	48155200	645	9.11	1.83	12	0.48	147.00	732.00	2210	20240619	-39.41	1018	20241210	31.53	1420	-5.70	20250107	1220	9.75	20250102	2210	-39.41	20240619	1018	31.53	20241210	4.12	N	336060	100	48 억	885733	N	N	N	N
19	20250226	151237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1338	-14	5	-1.04	294868904	219555	75.08	1357	1358	1334	1757	947	1352	1343.03	1.84	1765	1371	1361	1342	1332	1313	1366	1337	48	405	100	830	1	1	48155200	644	9.10	1.83	12	0.46	147.00	732.00	2210	20240619	-39.46	1018	20241210	31.43	1420	-5.77	20250107	1220	9.67	20250102	2210	-39.46	20240619	1018	31.43	20241210	4.12	N	336060	100	48 억	885733	N	N	N	N
20	20250226	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1345	-7	5	-0.52	180416838	133978	45.82	1357	1358	1342	1757	947	1352	1346.62	1.84	-9854	1371	1361	1342	1332	1313	1366	1337	48	405	100	830	1	1	48155200	648	9.15	1.84	12	0.28	147.00	732.00	2210	20240619	-39.14	1018	20241210	32.12	1420	-5.28	20250107	1220	10.25	20250102	2210	-39.14	20240619	1018	32.12	20241210	4.12	N	336060	100	48 억	885733	N	N	N	N
21	20250226	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1347	-5	5	-0.37	132020583	97941	33.49	1357	1358	1343	1757	947	1352	1347.96	1.84	-7529	1371	1361	1342	1332	1313	1366	1337	48	405	100	830	1	1	48155200	649	9.16	1.84	12	0.20	147.00	732.00	2210	20240619	-39.05	1018	20241210	32.32	1420	-5.14	20250107	1220	10.41	20250102	2210	-39.05	20240619	1018	32.32	20241210	4.12	N	336060	100	48 억	885733	N	N	N	N
22	20250226	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	-2	5	-0.15	86102140	63785	21.81	1357	1358	1343	1757	947	1352	1349.88	1.84	37	1371	1361	1342	1332	1313	1366	1337	48	405	100	830	1	1	48155200	650	9.18	1.84	12	0.13	147.00	732.00	2210	20240619	-38.91	1018	20241210	32.61	1420	-4.93	20250107	1220	10.66	20250102	2210	-38.91	20240619	1018	32.61	20241210	4.12	N	336060	100	48 억	885733	N	N	N	N
23	20250226	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1352	0	3	0.00	73993834	54784	18.74	1357	1358	1345	1757	947	1352	1350.65	1.84	905	1371	1361	1342	1332	1313	1366	1337	48	405	100	830	1	1	48155200	651	9.20	1.85	12	0.11	147.00	732.00	2210	20240619	-38.82	1018	20241210	32.81	1420	-4.79	20250107	1220	10.82	20250102	2210	-38.82	20240619	1018	32.81	20241210	4.12	N	336060	100	48 억	885733	N	N	N	N
24	20250226	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1347	-5	5	-0.37	48761616	36079	12.34	1357	1358	1346	1757	947	1352	1351.52	1.84	-2931	1371	1361	1342	1332	1313	1366	1337	48	405	100	830	1	1	48155200	649	9.16	1.84	12	0.07	147.00	732.00	2210	20240619	-39.05	1018	20241210	32.32	1420	-5.14	20250107	1220	10.41	20250102	2210	-39.05	20240619	1018	32.32	20241210	4.12	N	336060	100	48 억	885733	N	N	N	N
25	20250226	091239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1349	-3	5	-0.22	12550111	9279	3.17	1357	1358	1347	1757	947	1352	1352.53	1.84	-2550	1371	1361	1342	1332	1313	1366	1337	48	405	100	830	1	1	48155200	650	9.18	1.84	12	0.02	147.00	732.00	2210	20240619	-38.96	1018	20241210	32.51	1420	-5.00	20250107	1220	10.57	20250102	2210	-38.96	20240619	1018	32.51	20241210	4.12	N	336060	100	48 억	885733	N	N	N	N
26	20250225	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1352	12	2	0.90	387524635	288173	144.73	1340	1352	1323	1742	938	1340	1344.76	1.75	44614	1358	1348	1334	1324	1310	1354	1330	48	402	100	830	1	1	48155200	651	9.20	1.85	12	0.60	147.00	732.00	2210	20240619	-38.82	1018	20241210	32.81	1420	-4.79	20250107	1220	10.82	20250102	2210	-38.82	20240619	1018	32.81	20241210	4.10	N	336060	100	48 억	841119	N	N	N	N
27	20250225	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1349	9	2	0.67	357540510	265977	133.59	1340	1352	1323	1742	938	1340	1344.25	1.75	44128	1358	1348	1334	1324	1310	1354	1330	48	402	100	830	1	1	48155200	650	9.18	1.84	12	0.55	147.00	732.00	2210	20240619	-38.96	1018	20241210	32.51	1420	-5.00	20250107	1220	10.57	20250102	2210	-38.96	20240619	1018	32.51	20241210	4.10	N	336060	100	48 억	841119	N	N	N	N
28	20250225	141221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1351	11	2	0.82	290144176	215964	108.47	1340	1352	1323	1742	938	1340	1343.48	1.75	22162	1358	1348	1334	1324	1310	1354	1330	48	402	100	830	1	1	48155200	651	9.19	1.85	12	0.45	147.00	732.00	2210	20240619	-38.87	1018	20241210	32.71	1420	-4.86	20250107	1220	10.74	20250102	2210	-38.87	20240619	1018	32.71	20241210	4.10	N	336060	100	48 억	841119	N	N	N	N
29	20250225	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1344	4	2	0.30	226929947	169029	84.89	1340	1352	1323	1742	938	1340	1342.55	1.75	10085	1358	1348	1334	1324	1310	1354	1330	48	402	100	830	1	1	48155200	647	9.14	1.84	12	0.35	147.00	732.00	2210	20240619	-39.19	1018	20241210	32.02	1420	-5.35	20250107	1220	10.16	20250102	2210	-39.19	20240619	1018	32.02	20241210	4.10	N	336060	100	48 억	841119	N	N	N	N
30	20250225	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1349	9	2	0.67	194086399	144597	72.62	1340	1352	1323	1742	938	1340	1342.26	1.75	12282	1358	1348	1334	1324	1310	1354	1330	48	402	100	830	1	1	48155200	650	9.18	1.84	12	0.30	147.00	732.00	2210	20240619	-38.96	1018	20241210	32.51	1420	-5.00	20250107	1220	10.57	20250102	2210	-38.96	20240619	1018	32.51	20241210	4.10	N	336060	100	48 억	841119	N	N	N	N
31	20250225	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1349	9	2	0.67	162059517	120819	60.68	1340	1352	1323	1742	938	1340	1341.34	1.75	15352	1358	1348	1334	1324	1310	1354	1330	48	402	100	830	1	1	48155200	650	9.18	1.84	12	0.25	147.00	732.00	2210	20240619	-38.96	1018	20241210	32.51	1420	-5.00	20250107	1220	10.57	20250102	2210	-38.96	20240619	1018	32.51	20241210	4.10	N	336060	100	48 억	841119	N	N	N	N
32	20250225	101220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1349	9	2	0.67	86588977	64765	32.53	1340	1349	1323	1742	938	1340	1336.97	1.75	-51	1358	1348	1334	1324	1310	1354	1330	48	402	100	830	1	1	48155200	650	9.18	1.84	12	0.13	147.00	732.00	2210	20240619	-38.96	1018	20241210	32.51	1420	-5.00	20250107	1220	10.57	20250102	2210	-38.96	20240619	1018	32.51	20241210	4.10	N	336060	100	48 억	841119	N	N	N	N
33	20250225	091227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1331	-9	5	-0.67	18567392	13958	7.01	1340	1340	1323	1742	938	1340	1330.23	1.75	-3416	1358	1348	1334	1324	1310	1354	1330	48	402	100	830	1	1	48155200	641	9.05	1.82	12	0.03	147.00	732.00	2210	20240619	-39.77	1018	20241210	30.75	1420	-6.27	20250107	1220	9.10	20250102	2210	-39.77	20240619	1018	30.75	20241210	4.10	N	336060	100	48 억	841119	N	N	N	N
34	20250224	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1340	4	2	0.30	263255204	197728	45.25	1336	1344	1320	1736	936	1336	1331.40	1.61	67462	1393	1364	1348	1319	1303	1356	1311	48	400	100	820	1	1	48155200	645	9.12	1.83	12	0.41	147.00	732.00	2210	20240619	-39.37	1018	20241210	31.63	1420	-5.63	20250107	1220	9.84	20250102	2210	-39.37	20240619	1018	31.63	20241210	4.08	N	336060	100	48 억	773657	N	N	N	N
35	20250224	151212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	1	2	0.07	234552799	176276	40.34	1336	1344	1320	1736	936	1336	1330.60	1.61	69938	1393	1364	1348	1319	1303	1356	1311	48	400	100	820	1	1	48155200	644	9.10	1.83	12	0.37	147.00	732.00	2210	20240619	-39.50	1018	20241210	31.34	1420	-5.85	20250107	1220	9.59	20250102	2210	-39.50	20240619	1018	31.34	20241210	4.08	N	336060	100	48 억	773657	N	N	N	N
36	20250224	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1332	-4	5	-0.30	195655569	147084	33.66	1336	1344	1320	1736	936	1336	1330.23	1.61	52950	1393	1364	1348	1319	1303	1356	1311	48	400	100	820	1	1	48155200	641	9.06	1.82	12	0.31	147.00	732.00	2210	20240619	-39.73	1018	20241210	30.84	1420	-6.20	20250107	1220	9.18	20250102	2210	-39.73	20240619	1018	30.84	20241210	4.08	N	336060	100	48 억	773657	N	N	N	N
37	20250224	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	-2	5	-0.15	167833762	126152	28.87	1336	1344	1320	1736	936	1336	1330.41	1.61	39129	1393	1364	1348	1319	1303	1356	1311	48	400	100	820	1	1	48155200	642	9.07	1.82	12	0.26	147.00	732.00	2210	20240619	-39.64	1018	20241210	31.04	1420	-6.06	20250107	1220	9.34	20250102	2210	-39.64	20240619	1018	31.04	20241210	4.08	N	336060	100	48 억	773657	N	N	N	N
38	20250224	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	-2	5	-0.15	158340684	119024	27.24	1336	1344	1320	1736	936	1336	1330.33	1.61	34177	1393	1364	1348	1319	1303	1356	1311	48	400	100	820	1	1	48155200	642	9.07	1.82	12	0.25	147.00	732.00	2210	20240619	-39.64	1018	20241210	31.04	1420	-6.06	20250107	1220	9.34	20250102	2210	-39.64	20240619	1018	31.04	20241210	4.08	N	336060	100	48 억	773657	N	N	N	N
39	20250224	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	-2	5	-0.15	131341166	98752	22.60	1336	1344	1320	1736	936	1336	1330.01	1.61	23845	1393	1364	1348	1319	1303	1356	1311	48	400	100	820	1	1	48155200	642	9.07	1.82	12	0.21	147.00	732.00	2210	20240619	-39.64	1018	20241210	31.04	1420	-6.06	20250107	1220	9.34	20250102	2210	-39.64	20240619	1018	31.04	20241210	4.08	N	336060	100	48 억	773657	N	N	N	N
40	20250224	101205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1335	-1	5	-0.07	80615849	60543	13.85	1336	1344	1320	1736	936	1336	1331.55	1.61	16441	1393	1364	1348	1319	1303	1356	1311	48	400	100	820	1	1	48155200	643	9.08	1.82	12	0.13	147.00	732.00	2210	20240619	-39.59	1018	20241210	31.14	1420	-5.99	20250107	1220	9.43	20250102	2210	-39.59	20240619	1018	31.14	20241210	4.08	N	336060	100	48 억	773657	N	N	N	N
41	20250224	091214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1327	-9	5	-0.67	43487480	32676	7.48	1336	1336	1320	1736	936	1336	1330.87	1.61	6038	1393	1364	1348	1319	1303	1356	1311	48	400	100	820	1	1	48155200	639	9.03	1.81	12	0.07	147.00	732.00	2210	20240619	-39.95	1018	20241210	30.35	1420	-6.55	20250107	1220	8.77	20250102	2210	-39.95	20240619	1018	30.35	20241210	4.08	N	336060	100	48 억	773657	N	N	N	N
42	20250221	161202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1336	-7	5	-0.52	578000164	429743	162.30	1349	1377	1332	1745	941	1343	1345.03	1.64	-17148	1363	1352	1340	1329	1317	1354	1331	48	402	100	830	1	1	48155200	643	9.09	1.83	12	0.89	147.00	732.00	2210	20240619	-39.55	1018	20241210	31.24	1420	-5.92	20250107	1220	9.51	20250102	2210	-39.55	20240619	1018	31.24	20241210	4.08	N	336060	100	48 억	790805	N	N	N	N
43	20250221	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1341	-2	5	-0.15	524622742	389816	147.22	1349	1377	1332	1745	941	1343	1345.82	1.64	-28571	1363	1352	1340	1329	1317	1354	1331	48	402	100	830	1	1	48155200	646	9.12	1.83	12	0.81	147.00	732.00	2210	20240619	-39.32	1018	20241210	31.73	1420	-5.56	20250107	1220	9.92	20250102	2210	-39.32	20240619	1018	31.73	20241210	4.08	N	336060	100	48 억	790805	N	N	N	N
44	20250221	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1341	-2	5	-0.15	474525321	352408	133.09	1349	1377	1332	1745	941	1343	1346.52	1.64	-34211	1363	1352	1340	1329	1317	1354	1331	48	402	100	830	1	1	48155200	646	9.12	1.83	12	0.73	147.00	732.00	2210	20240619	-39.32	1018	20241210	31.73	1420	-5.56	20250107	1220	9.92	20250102	2210	-39.32	20240619	1018	31.73	20241210	4.08	N	336060	100	48 억	790805	N	N	N	N
45	20250221	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1345	2	2	0.15	440240188	326831	123.43	1349	1377	1332	1745	941	1343	1347.00	1.64	-34995	1363	1352	1340	1329	1317	1354	1331	48	402	100	830	1	1	48155200	648	9.15	1.84	12	0.68	147.00	732.00	2210	20240619	-39.14	1018	20241210	32.12	1420	-5.28	20250107	1220	10.25	20250102	2210	-39.14	20240619	1018	32.12	20241210	4.08	N	336060	100	48 억	790805	N	N	N	N
46	20250221	121207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1346	3	2	0.22	412653276	306272	115.67	1349	1377	1332	1745	941	1343	1347.34	1.64	-30283	1363	1352	1340	1329	1317	1354	1331	48	402	100	830	1	1	48155200	648	9.16	1.84	12	0.64	147.00	732.00	2210	20240619	-39.10	1018	20241210	32.22	1420	-5.21	20250107	1220	10.33	20250102	2210	-39.10	20240619	1018	32.22	20241210	4.08	N	336060	100	48 억	790805	N	N	N	N
47	20250221	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	7	2	0.52	347441284	257790	97.36	1349	1377	1332	1745	941	1343	1347.77	1.64	-28029	1363	1352	1340	1329	1317	1354	1331	48	402	100	830	1	1	48155200	650	9.18	1.84	12	0.54	147.00	732.00	2210	20240619	-38.91	1018	20241210	32.61	1420	-4.93	20250107	1220	10.66	20250102	2210	-38.91	20240619	1018	32.61	20241210	4.08	N	336060	100	48 억	790805	N	N	N	N
48	20250221	101205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	-6	5	-0.45	280318254	207902	78.52	1349	1377	1332	1745	941	1343	1348.32	1.64	-27311	1363	1352	1340	1329	1317	1354	1331	48	402	100	830	1	1	48155200	644	9.10	1.83	12	0.43	147.00	732.00	2210	20240619	-39.50	1018	20241210	31.34	1420	-5.85	20250107	1220	9.59	20250102	2210	-39.50	20240619	1018	31.34	20241210	4.08	N	336060	100	48 억	790805	N	N	N	N
49	20250221	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1343	0	3	0.00	195062204	144355	54.52	1349	1377	1332	1745	941	1343	1351.27	1.64	2778	1363	1352	1340	1329	1317	1354	1331	48	402	100	830	1	1	48155200	647	9.14	1.83	12	0.30	147.00	732.00	2210	20240619	-39.23	1018	20241210	31.93	1420	-5.42	20250107	1220	10.08	20250102	2210	-39.23	20240619	1018	31.93	20241210	4.08	N	336060	100	48 억	790805	N	N	N	N
50	20250220	161156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1343	0	3	0.00	351499033	262279	59.43	1343	1351	1328	1745	941	1343	1340.17	1.55	42247	1371	1357	1336	1322	1301	1364	1329	48	402	100	830	1	1	48155200	647	9.14	1.83	12	0.54	147.00	732.00	2210	20240619	-39.23	1018	20241210	31.93	1420	-5.42	20250107	1220	10.08	20250102	2210	-39.23	20240619	1018	31.93	20241210	4.24	N	336060	100	48 억	748513	N	N	N	N
51	20250220	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1342	-1	5	-0.07	332724509	248295	56.26	1343	1351	1328	1745	941	1343	1340.04	1.55	43431	1371	1357	1336	1322	1301	1364	1329	48	402	100	830	1	1	48155200	646	9.13	1.83	12	0.52	147.00	732.00	2210	20240619	-39.28	1018	20241210	31.83	1420	-5.49	20250107	1220	10.00	20250102	2210	-39.28	20240619	1018	31.83	20241210	4.24	N	336060	100	48 억	748513	N	N	N	N
52	20250220	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1345	2	2	0.15	298691481	222929	50.51	1343	1351	1328	1745	941	1343	1339.85	1.55	40326	1371	1357	1336	1322	1301	1364	1329	48	402	100	830	1	1	48155200	648	9.15	1.84	12	0.46	147.00	732.00	2210	20240619	-39.14	1018	20241210	32.12	1420	-5.28	20250107	1220	10.25	20250102	2210	-39.14	20240619	1018	32.12	20241210	4.24	N	336060	100	48 억	748513	N	N	N	N
53	20250220	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1345	2	2	0.15	233656928	174592	39.56	1343	1348	1328	1745	941	1343	1338.30	1.55	24110	1371	1357	1336	1322	1301	1364	1329	48	402	100	830	1	1	48155200	648	9.15	1.84	12	0.36	147.00	732.00	2210	20240619	-39.14	1018	20241210	32.12	1420	-5.28	20250107	1220	10.25	20250102	2210	-39.14	20240619	1018	32.12	20241210	4.24	N	336060	100	48 억	748513	N	N	N	N
54	20250220	121200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1344	1	2	0.07	160351335	120003	27.19	1343	1348	1328	1745	941	1343	1336.23	1.55	26160	1371	1357	1336	1322	1301	1364	1329	48	402	100	830	1	1	48155200	647	9.14	1.84	12	0.25	147.00	732.00	2210	20240619	-39.19	1018	20241210	32.02	1420	-5.35	20250107	1220	10.16	20250102	2210	-39.19	20240619	1018	32.02	20241210	4.24	N	336060	100	48 억	748513	N	N	N	N
55	20250220	111159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1333	-10	5	-0.74	87743534	65818	14.91	1343	1348	1328	1745	941	1343	1333.12	1.55	-1887	1371	1357	1336	1322	1301	1364	1329	48	402	100	830	1	1	48155200	642	9.07	1.82	12	0.14	147.00	732.00	2210	20240619	-39.68	1018	20241210	30.94	1420	-6.13	20250107	1220	9.26	20250102	2210	-39.68	20240619	1018	30.94	20241210	4.24	N	336060	100	48 억	748513	N	N	N	N
56	20250220	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1329	-14	5	-1.04	73787073	55324	12.54	1343	1348	1328	1745	941	1343	1333.73	1.55	-2733	1371	1357	1336	1322	1301	1364	1329	48	402	100	830	1	1	48155200	640	9.04	1.82	12	0.11	147.00	732.00	2210	20240619	-39.86	1018	20241210	30.55	1420	-6.41	20250107	1220	8.93	20250102	2210	-39.86	20240619	1018	30.55	20241210	4.24	N	336060	100	48 억	748513	N	N	N	N
57	20250220	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1346	3	2	0.22	12653296	9440	2.14	1343	1348	1331	1745	941	1343	1340.39	1.55	4904	1371	1357	1336	1322	1301	1364	1329	48	402	100	830	1	1	48155200	648	9.16	1.84	12	0.02	147.00	732.00	2210	20240619	-39.10	1018	20241210	32.22	1420	-5.21	20250107	1220	10.33	20250102	2210	-39.10	20240619	1018	32.22	20241210	4.24	N	336060	100	48 억	748513	N	N	N	N
58	20250219	161154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1343	10	2	0.75	584486886	437414	60.77	1327	1350	1315	1732	934	1333	1336.23	1.42	64376	1373	1352	1322	1301	1271	1363	1312	48	399	100	820	1	1	48155200	647	9.14	1.83	12	0.91	147.00	732.00	2210	20240619	-39.23	1018	20241210	31.93	1420	-5.42	20250107	1220	10.08	20250102	2210	-39.23	20240619	1018	31.93	20241210	4.10	N	336060	100	48 억	682383	N	N	N	N
59	20250219	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1339	6	2	0.45	552626007	413653	57.47	1327	1350	1315	1732	934	1333	1335.97	1.42	63781	1373	1352	1322	1301	1271	1363	1312	48	399	100	820	1	1	48155200	645	9.11	1.83	12	0.86	147.00	732.00	2210	20240619	-39.41	1018	20241210	31.53	1420	-5.70	20250107	1220	9.75	20250102	2210	-39.41	20240619	1018	31.53	20241210	4.10	N	336060	100	48 억	682383	N	N	N	N
60	20250219	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	4	2	0.30	479221468	358698	49.84	1327	1350	1315	1732	934	1333	1336.00	1.42	47258	1373	1352	1322	1301	1271	1363	1312	48	399	100	820	1	1	48155200	644	9.10	1.83	12	0.74	147.00	732.00	2210	20240619	-39.50	1018	20241210	31.34	1420	-5.85	20250107	1220	9.59	20250102	2210	-39.50	20240619	1018	31.34	20241210	4.10	N	336060	100	48 억	682383	N	N	N	N
61	20250219	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1341	8	2	0.60	420694000	314841	43.74	1327	1350	1315	1732	934	1333	1336.21	1.42	62430	1373	1352	1322	1301	1271	1363	1312	48	399	100	820	1	1	48155200	646	9.12	1.83	12	0.65	147.00	732.00	2210	20240619	-39.32	1018	20241210	31.73	1420	-5.56	20250107	1220	9.92	20250102	2210	-39.32	20240619	1018	31.73	20241210	4.10	N	336060	100	48 억	682383	N	N	N	N
62	20250219	121155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1341	8	2	0.60	351968252	263493	36.61	1327	1350	1315	1732	934	1333	1335.78	1.42	62317	1373	1352	1322	1301	1271	1363	1312	48	399	100	820	1	1	48155200	646	9.12	1.83	12	0.55	147.00	732.00	2210	20240619	-39.32	1018	20241210	31.73	1420	-5.56	20250107	1220	9.92	20250102	2210	-39.32	20240619	1018	31.73	20241210	4.10	N	336060	100	48 억	682383	N	N	N	N
63	20250219	111156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1336	3	2	0.23	160819984	120699	16.77	1327	1340	1315	1732	934	1333	1332.41	1.42	-5379	1373	1352	1322	1301	1271	1363	1312	48	399	100	820	1	1	48155200	643	9.09	1.83	12	0.25	147.00	732.00	2210	20240619	-39.55	1018	20241210	31.24	1420	-5.92	20250107	1220	9.51	20250102	2210	-39.55	20240619	1018	31.24	20241210	4.10	N	336060	100	48 억	682383	N	N	N	N
64	20250219	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1335	2	2	0.15	134562616	101026	14.04	1327	1340	1315	1732	934	1333	1331.96	1.42	-4381	1373	1352	1322	1301	1271	1363	1312	48	399	100	820	1	1	48155200	643	9.08	1.82	12	0.21	147.00	732.00	2210	20240619	-39.59	1018	20241210	31.14	1420	-5.99	20250107	1220	9.43	20250102	2210	-39.59	20240619	1018	31.14	20241210	4.10	N	336060	100	48 억	682383	N	N	N	N
65	20250219	091157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1333	0	3	0.00	29161266	21996	3.06	1327	1333	1315	1732	934	1333	1325.75	1.42	1090	1373	1352	1322	1301	1271	1363	1312	48	399	100	820	1	1	48155200	642	9.07	1.82	12	0.05	147.00	732.00	2210	20240619	-39.68	1018	20241210	30.94	1420	-6.13	20250107	1220	9.26	20250102	2210	-39.68	20240619	1018	30.94	20241210	4.10	N	336060	100	48 억	682383	N	N	N	N
66	20250218	161150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1333	28	2	2.15	948703787	714658	250.22	1305	1343	1292	1696	914	1305	1327.48	0.99	208139	1337	1321	1296	1280	1255	1329	1288	48	391	100	800	1	1	48155200	642	9.07	1.82	12	1.48	147.00	732.00	2210	20240619	-39.68	1018	20241210	30.94	1420	-6.13	20250107	1220	9.26	20250102	2210	-39.68	20240619	1018	30.94	20241210	4.15	N	336060	100	48 억	475334	N	N	N	N
67	20250218	151152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	29	2	2.22	910354438	685873	240.14	1305	1343	1292	1696	914	1305	1327.29	0.99	211700	1337	1321	1296	1280	1255	1329	1288	48	391	100	800	1	1	48155200	642	9.07	1.82	12	1.42	147.00	732.00	2210	20240619	-39.64	1018	20241210	31.04	1420	-6.06	20250107	1220	9.34	20250102	2210	-39.64	20240619	1018	31.04	20241210	4.15	N	336060	100	48 억	475334	N	N	N	N
68	20250218	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1340	35	2	2.68	781190731	588927	206.20	1305	1343	1292	1696	914	1305	1326.46	0.99	210519	1337	1321	1296	1280	1255	1329	1288	48	391	100	800	1	1	48155200	645	9.12	1.83	12	1.22	147.00	732.00	2210	20240619	-39.37	1018	20241210	31.63	1420	-5.63	20250107	1220	9.84	20250102	2210	-39.37	20240619	1018	31.63	20241210	4.15	N	336060	100	48 억	475334	N	N	N	N
69	20250218	131151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	29	2	2.22	661932467	499704	174.96	1305	1338	1292	1696	914	1305	1324.65	0.99	158614	1337	1321	1296	1280	1255	1329	1288	48	391	100	800	1	1	48155200	642	9.07	1.82	12	1.04	147.00	732.00	2210	20240619	-39.64	1018	20241210	31.04	1420	-6.06	20250107	1220	9.34	20250102	2210	-39.64	20240619	1018	31.04	20241210	4.15	N	336060	100	48 억	475334	N	N	N	N
70	20250218	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1332	27	2	2.07	560635193	423564	148.30	1305	1338	1292	1696	914	1305	1323.61	0.99	143475	1337	1321	1296	1280	1255	1329	1288	48	391	100	800	1	1	48155200	641	9.06	1.82	12	0.88	147.00	732.00	2210	20240619	-39.73	1018	20241210	30.84	1420	-6.20	20250107	1220	9.18	20250102	2210	-39.73	20240619	1018	30.84	20241210	4.15	N	336060	100	48 억	475334	N	N	N	N
71	20250218	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	29	2	2.22	521045411	393820	137.89	1305	1338	1292	1696	914	1305	1323.05	0.99	134493	1337	1321	1296	1280	1255	1329	1288	48	391	100	800	1	1	48155200	642	9.07	1.82	12	0.82	147.00	732.00	2210	20240619	-39.64	1018	20241210	31.04	1420	-6.06	20250107	1220	9.34	20250102	2210	-39.64	20240619	1018	31.04	20241210	4.15	N	336060	100	48 억	475334	N	N	N	N
72	20250218	101150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1331	26	2	1.99	393721780	298300	104.44	1305	1334	1292	1696	914	1305	1319.89	0.99	117088	1337	1321	1296	1280	1255	1329	1288	48	391	100	800	1	1	48155200	641	9.05	1.82	12	0.62	147.00	732.00	2210	20240619	-39.77	1018	20241210	30.75	1420	-6.27	20250107	1220	9.10	20250102	2210	-39.77	20240619	1018	30.75	20241210	4.15	N	336060	100	48 억	475334	N	N	N	N
73	20250218	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-5	5	-0.38	18093952	13928	4.88	1305	1306	1292	1696	914	1305	1299.11	0.99	821	1337	1321	1296	1280	1255	1329	1288	48	391	100	800	1	1	48155200	626	8.84	1.78	12	0.03	147.00	732.00	2210	20240619	-41.18	1018	20241210	27.70	1420	-8.45	20250107	1220	6.56	20250102	2210	-41.18	20240619	1018	27.70	20241210	4.15	N	336060	100	48 억	475334	N	N	N	N
74	20250217	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	16	2	1.24	370063349	285446	88.56	1289	1312	1271	1675	903	1289	1296.44	0.92	32296	1305	1296	1285	1276	1265	1301	1281	48	386	100	790	1	1	48155200	628	8.88	1.78	12	0.59	147.00	732.00	2210	20240619	-40.95	1018	20241210	28.19	1420	-8.10	20250107	1220	6.97	20250102	2210	-40.95	20240619	1018	28.19	20241210	4.16	N	336060	100	48 억	443038	N	N	N	N
75	20250217	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	16	2	1.24	352676246	272114	84.43	1289	1312	1271	1675	903	1289	1296.06	0.92	28509	1305	1296	1285	1276	1265	1301	1281	48	386	100	790	1	1	48155200	628	8.88	1.78	12	0.57	147.00	732.00	2210	20240619	-40.95	1018	20241210	28.19	1420	-8.10	20250107	1220	6.97	20250102	2210	-40.95	20240619	1018	28.19	20241210	4.16	N	336060	100	48 억	443038	N	N	N	N
76	20250217	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	16	2	1.24	313888976	242340	75.19	1289	1312	1271	1675	903	1289	1295.24	0.92	17372	1305	1296	1285	1276	1265	1301	1281	48	386	100	790	1	1	48155200	628	8.88	1.78	12	0.50	147.00	732.00	2210	20240619	-40.95	1018	20241210	28.19	1420	-8.10	20250107	1220	6.97	20250102	2210	-40.95	20240619	1018	28.19	20241210	4.16	N	336060	100	48 억	443038	N	N	N	N
77	20250217	131153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	17	2	1.32	270859804	209378	64.96	1289	1312	1271	1675	903	1289	1293.64	0.92	27927	1305	1296	1285	1276	1265	1301	1281	48	386	100	790	1	1	48155200	629	8.88	1.78	12	0.43	147.00	732.00	2210	20240619	-40.90	1018	20241210	28.29	1420	-8.03	20250107	1220	7.05	20250102	2210	-40.90	20240619	1018	28.29	20241210	4.16	N	336060	100	48 억	443038	N	N	N	N
78	20250217	121152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1299	10	2	0.78	141171585	109688	34.03	1289	1300	1271	1675	903	1289	1287.03	0.92	29800	1305	1296	1285	1276	1265	1301	1281	48	386	100	790	1	1	48155200	626	8.84	1.77	12	0.23	147.00	732.00	2210	20240619	-41.22	1018	20241210	27.60	1420	-8.52	20250107	1220	6.48	20250102	2210	-41.22	20240619	1018	27.60	20241210	4.16	N	336060	100	48 억	443038	N	N	N	N
79	20250217	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	4	2	0.31	102431172	79701	24.73	1289	1300	1271	1675	903	1289	1285.19	0.92	29977	1305	1296	1285	1276	1265	1301	1281	48	386	100	790	1	1	48155200	623	8.80	1.77	12	0.17	147.00	732.00	2210	20240619	-41.49	1018	20241210	27.01	1420	-8.94	20250107	1220	5.98	20250102	2210	-41.49	20240619	1018	27.01	20241210	4.16	N	336060	100	48 억	443038	N	N	N	N
80	20250217	101147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	-10	5	-0.78	43581771	34109	10.58	1289	1292	1271	1675	903	1289	1277.72	0.92	8970	1305	1296	1285	1276	1265	1301	1281	48	386	100	790	1	1	48155200	616	8.70	1.75	12	0.07	147.00	732.00	2210	20240619	-42.13	1018	20241210	25.64	1420	-9.93	20250107	1220	4.84	20250102	2210	-42.13	20240619	1018	25.64	20241210	4.16	N	336060	100	48 억	443038	N	N	N	N
81	20250217	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	0	3	0.00	6360761	4970	1.54	1289	1292	1272	1675	903	1289	1279.83	0.92	-42	1305	1296	1285	1276	1265	1301	1281	48	386	100	790	1	1	48155200	621	8.77	1.76	12	0.01	147.00	732.00	2210	20240619	-41.67	1018	20241210	26.62	1420	-9.23	20250107	1220	5.66	20250102	2210	-41.67	20240619	1018	26.62	20241210	4.16	N	336060	100	48 억	443038	N	N	N	N
82	20250214	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	10	2	0.78	411158147	320399	140.33	1284	1294	1274	1662	896	1279	1283.25	0.91	6494	1319	1299	1265	1245	1211	1282	1228	48	383	100	790	1	1	48155200	621	8.77	1.76	12	0.67	147.00	732.00	2210	20240619	-41.67	1018	20241210	26.62	1420	-9.23	20250107	1220	5.66	20250102	2210	-41.67	20240619	1018	26.62	20241210	4.10	N	336060	100	48 억	436735	N	N	N	N
83	20250214	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	8	2	0.63	394788217	307652	134.74	1284	1294	1274	1662	896	1279	1283.23	0.91	7107	1319	1299	1265	1245	1211	1282	1228	48	383	100	790	1	1	48155200	620	8.76	1.76	12	0.64	147.00	732.00	2210	20240619	-41.76	1018	20241210	26.42	1420	-9.37	20250107	1220	5.49	20250102	2210	-41.76	20240619	1018	26.42	20241210	4.10	N	336060	100	48 억	436735	N	N	N	N
84	20250214	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1281	2	2	0.16	258630691	201872	88.42	1284	1289	1274	1662	896	1279	1281.16	0.91	-35368	1319	1299	1265	1245	1211	1282	1228	48	383	100	790	1	1	48155200	617	8.71	1.75	12	0.42	147.00	732.00	2210	20240619	-42.04	1018	20241210	25.83	1420	-9.79	20250107	1220	5.00	20250102	2210	-42.04	20240619	1018	25.83	20241210	4.10	N	336060	100	48 억	436735	N	N	N	N
85	20250214	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1282	3	2	0.23	220961809	172431	75.52	1284	1289	1274	1662	896	1279	1281.45	0.91	-43738	1319	1299	1265	1245	1211	1282	1228	48	383	100	790	1	1	48155200	617	8.72	1.75	12	0.36	147.00	732.00	2210	20240619	-41.99	1018	20241210	25.93	1420	-9.72	20250107	1220	5.08	20250102	2210	-41.99	20240619	1018	25.93	20241210	4.10	N	336060	100	48 억	436735	N	N	N	N
86	20250214	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	1	2	0.08	213330067	166469	72.91	1284	1289	1274	1662	896	1279	1281.50	0.91	-44172	1319	1299	1265	1245	1211	1282	1228	48	383	100	790	1	1	48155200	616	8.71	1.75	12	0.35	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.10	N	336060	100	48 억	436735	N	N	N	N
87	20250214	111137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	1	2	0.08	191930608	149716	65.57	1284	1289	1277	1662	896	1279	1281.96	0.91	-45472	1319	1299	1265	1245	1211	1282	1228	48	383	100	790	1	1	48155200	616	8.71	1.75	12	0.31	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.10	N	336060	100	48 억	436735	N	N	N	N
88	20250214	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	1	2	0.08	170550288	133015	58.26	1284	1289	1277	1662	896	1279	1282.19	0.91	-44981	1319	1299	1265	1245	1211	1282	1228	48	383	100	790	1	1	48155200	616	8.71	1.75	12	0.28	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.10	N	336060	100	48 억	436735	N	N	N	N
89	20250214	091142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	8	2	0.63	54358506	42349	18.55	1284	1289	1280	1662	896	1279	1283.58	0.91	-487	1319	1299	1265	1245	1211	1282	1228	48	383	100	790	1	1	48155200	620	8.76	1.76	12	0.09	147.00	732.00	2210	20240619	-41.76	1018	20241210	26.42	1420	-9.37	20250107	1220	5.49	20250102	2210	-41.76	20240619	1018	26.42	20241210	4.10	N	336060	100	48 억	436735	N	N	N	N
90	20250213	161132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	8	2	0.63	288595348	226918	100.78	1285	1285	1231	1652	890	1271	1271.80	0.83	35839	1309	1290	1275	1256	1241	1282	1248	48	381	100	780	1	1	48155200	616	8.70	1.75	12	0.47	147.00	732.00	2210	20240619	-42.13	1018	20241210	25.64	1420	-9.93	20250107	1220	4.84	20250102	2210	-42.13	20240619	1018	25.64	20241210	4.07	N	336060	100	48 억	400896	N	N	N	N
91	20250213	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	8	2	0.63	281626076	221469	98.36	1285	1285	1231	1652	890	1271	1271.63	0.83	32685	1309	1290	1275	1256	1241	1282	1248	48	381	100	780	1	1	48155200	616	8.70	1.75	12	0.46	147.00	732.00	2210	20240619	-42.13	1018	20241210	25.64	1420	-9.93	20250107	1220	4.84	20250102	2210	-42.13	20240619	1018	25.64	20241210	4.07	N	336060	100	48 억	400896	N	N	N	N
92	20250213	141129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1281	10	2	0.79	257164091	202340	89.87	1285	1285	1231	1652	890	1271	1270.95	0.83	30838	1309	1290	1275	1256	1241	1282	1248	48	381	100	780	1	1	48155200	617	8.71	1.75	12	0.42	147.00	732.00	2210	20240619	-42.04	1018	20241210	25.83	1420	-9.79	20250107	1220	5.00	20250102	2210	-42.04	20240619	1018	25.83	20241210	4.07	N	336060	100	48 억	400896	N	N	N	N
93	20250213	131131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1271	0	3	0.00	244397135	192316	85.42	1285	1285	1231	1652	890	1271	1270.81	0.83	28021	1309	1290	1275	1256	1241	1282	1248	48	381	100	780	1	1	48155200	612	8.65	1.74	12	0.40	147.00	732.00	2210	20240619	-42.49	1018	20241210	24.85	1420	-10.49	20250107	1220	4.18	20250102	2210	-42.49	20240619	1018	24.85	20241210	4.07	N	336060	100	48 억	400896	N	N	N	N
94	20250213	121129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	13	2	1.02	218732562	172214	76.49	1285	1285	1231	1652	890	1271	1270.12	0.83	29715	1309	1290	1275	1256	1241	1282	1248	48	381	100	780	1	1	48155200	618	8.73	1.75	12	0.36	147.00	732.00	2210	20240619	-41.90	1018	20241210	26.13	1420	-9.58	20250107	1220	5.25	20250102	2210	-41.90	20240619	1018	26.13	20241210	4.07	N	336060	100	48 억	400896	N	N	N	N
95	20250213	111129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1272	1	2	0.08	130334964	103062	45.77	1285	1285	1231	1652	890	1271	1264.63	0.83	-7697	1309	1290	1275	1256	1241	1282	1248	48	381	100	780	1	1	48155200	613	8.65	1.74	12	0.21	147.00	732.00	2210	20240619	-42.44	1018	20241210	24.95	1420	-10.42	20250107	1220	4.26	20250102	2210	-42.44	20240619	1018	24.95	20241210	4.07	N	336060	100	48 억	400896	N	N	N	N
96	20250213	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1278	7	2	0.55	99242067	78609	34.91	1285	1285	1231	1652	890	1271	1262.48	0.83	-6655	1309	1290	1275	1256	1241	1282	1248	48	381	100	780	1	1	48155200	615	8.69	1.75	12	0.16	147.00	732.00	2210	20240619	-42.17	1018	20241210	25.54	1420	-10.00	20250107	1220	4.75	20250102	2210	-42.17	20240619	1018	25.54	20241210	4.07	N	336060	100	48 억	400896	N	N	N	N
97	20250213	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	9	2	0.71	17981866	14190	6.30	1285	1285	1231	1652	890	1271	1267.22	0.83	-2791	1309	1290	1275	1256	1241	1282	1248	48	381	100	780	1	1	48155200	616	8.71	1.75	12	0.03	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.07	N	336060	100	48 억	400896	N	N	N	N
98	20250212	161121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1271	-7	5	-0.55	285824734	224632	57.14	1294	1294	1260	1661	895	1278	1272.41	0.94	-52727	1320	1299	1275	1254	1230	1309	1264	48	383	100	790	1	1	48155200	612	8.65	1.74	12	0.47	147.00	732.00	2210	20240619	-42.49	1018	20241210	24.85	1420	-10.49	20250107	1220	4.18	20250102	2210	-42.49	20240619	1018	24.85	20241210	4.07	N	336060	100	48 억	452371	N	N	N	N
99	20250212	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1267	-11	5	-0.86	267256581	210014	53.42	1294	1294	1261	1661	895	1278	1272.57	0.94	-46806	1320	1299	1275	1254	1230	1309	1264	48	383	100	790	1	1	48155200	610	8.62	1.73	12	0.44	147.00	732.00	2210	20240619	-42.67	1018	20241210	24.46	1420	-10.77	20250107	1220	3.85	20250102	2210	-42.67	20240619	1018	24.46	20241210	4.07	N	336060	100	48 억	452371	N	N	N	N
100	20250212	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	1	2	0.08	212254892	166523	42.36	1294	1294	1266	1661	895	1278	1274.63	0.94	-43622	1320	1299	1275	1254	1230	1309	1264	48	383	100	790	1	1	48155200	616	8.70	1.75	12	0.35	147.00	732.00	2210	20240619	-42.13	1018	20241210	25.64	1420	-9.93	20250107	1220	4.84	20250102	2210	-42.13	20240619	1018	25.64	20241210	4.07	N	336060	100	48 억	452371	N	N	N	N
101	20250212	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1281	3	2	0.23	175558908	137574	34.99	1294	1294	1266	1661	895	1278	1276.11	0.94	-48232	1320	1299	1275	1254	1230	1309	1264	48	383	100	790	1	1	48155200	617	8.71	1.75	12	0.29	147.00	732.00	2210	20240619	-42.04	1018	20241210	25.83	1420	-9.79	20250107	1220	5.00	20250102	2210	-42.04	20240619	1018	25.83	20241210	4.07	N	336060	100	48 억	452371	N	N	N	N
102	20250212	121120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1274	-4	5	-0.31	140532027	110137	28.01	1294	1294	1266	1661	895	1278	1275.97	0.94	-42483	1320	1299	1275	1254	1230	1309	1264	48	383	100	790	1	1	48155200	613	8.67	1.74	12	0.23	147.00	732.00	2210	20240619	-42.35	1018	20241210	25.15	1420	-10.28	20250107	1220	4.43	20250102	2210	-42.35	20240619	1018	25.15	20241210	4.07	N	336060	100	48 억	452371	N	N	N	N
103	20250212	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	2	2	0.16	127424818	99821	25.39	1294	1294	1266	1661	895	1278	1276.53	0.94	-35127	1320	1299	1275	1254	1230	1309	1264	48	383	100	790	1	1	48155200	616	8.71	1.75	12	0.21	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.07	N	336060	100	48 억	452371	N	N	N	N
104	20250212	101113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1283	5	2	0.39	102660661	80380	20.45	1294	1294	1266	1661	895	1278	1277.19	0.94	-30294	1320	1299	1275	1254	1230	1309	1264	48	383	100	790	1	1	48155200	618	8.73	1.75	12	0.17	147.00	732.00	2210	20240619	-41.95	1018	20241210	26.03	1420	-9.65	20250107	1220	5.16	20250102	2210	-41.95	20240619	1018	26.03	20241210	4.07	N	336060	100	48 억	452371	N	N	N	N
105	20250212	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1277	-1	5	-0.08	9801342	7641	1.94	1294	1294	1273	1661	895	1278	1282.73	0.94	-1173	1320	1299	1275	1254	1230	1309	1264	48	383	100	790	1	1	48155200	615	8.69	1.74	12	0.02	147.00	732.00	2210	20240619	-42.22	1018	20241210	25.44	1420	-10.07	20250107	1220	4.67	20250102	2210	-42.22	20240619	1018	25.44	20241210	4.07	N	336060	100	48 억	452371	N	N	N	N
106	20250211	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1278	16	2	1.27	501120660	391333	272.56	1262	1296	1251	1640	884	1262	1280.55	0.74	97493	1299	1280	1255	1236	1211	1290	1246	48	378	100	780	1	1	48155200	615	8.69	1.75	12	0.81	147.00	732.00	2210	20240619	-42.17	1018	20241210	25.54	1420	-10.00	20250107	1220	4.75	20250102	2210	-42.17	20240619	1018	25.54	20241210	4.11	N	336060	100	48 억	356130	N	N	N	N
107	20250211	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	17	2	1.35	484686163	378478	263.60	1262	1296	1251	1640	884	1262	1280.62	0.74	96605	1299	1280	1255	1236	1211	1290	1246	48	378	100	780	1	1	48155200	616	8.70	1.75	12	0.79	147.00	732.00	2210	20240619	-42.13	1018	20241210	25.64	1420	-9.93	20250107	1220	4.84	20250102	2210	-42.13	20240619	1018	25.64	20241210	4.11	N	336060	100	48 억	356130	N	N	N	N
108	20250211	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	24	2	1.90	401881866	313726	218.50	1262	1296	1251	1640	884	1262	1281.00	0.74	90663	1299	1280	1255	1236	1211	1290	1246	48	378	100	780	1	1	48155200	619	8.75	1.76	12	0.65	147.00	732.00	2210	20240619	-41.81	1018	20241210	26.33	1420	-9.44	20250107	1220	5.41	20250102	2210	-41.81	20240619	1018	26.33	20241210	4.11	N	336060	100	48 억	356130	N	N	N	N
109	20250211	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	18	2	1.43	215920959	168750	117.53	1262	1296	1251	1640	884	1262	1279.53	0.74	38077	1299	1280	1255	1236	1211	1290	1246	48	378	100	780	1	1	48155200	616	8.71	1.75	12	0.35	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.11	N	336060	100	48 억	356130	N	N	N	N
110	20250211	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	18	2	1.43	186931932	146046	101.72	1262	1296	1251	1640	884	1262	1279.95	0.74	34522	1299	1280	1255	1236	1211	1290	1246	48	378	100	780	1	1	48155200	616	8.71	1.75	12	0.30	147.00	732.00	2210	20240619	-42.08	1018	20241210	25.74	1420	-9.86	20250107	1220	4.92	20250102	2210	-42.08	20240619	1018	25.74	20241210	4.11	N	336060	100	48 억	356130	N	N	N	N
111	20250211	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	17	2	1.35	167211834	130591	90.95	1262	1296	1251	1640	884	1262	1280.42	0.74	34738	1299	1280	1255	1236	1211	1290	1246	48	378	100	780	1	1	48155200	616	8.70	1.75	12	0.27	147.00	732.00	2210	20240619	-42.13	1018	20241210	25.64	1420	-9.93	20250107	1220	4.84	20250102	2210	-42.13	20240619	1018	25.64	20241210	4.11	N	336060	100	48 억	356130	N	N	N	N
112	20250211	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1274	12	2	0.95	148893691	116263	80.97	1262	1296	1251	1640	884	1262	1280.66	0.74	30640	1299	1280	1255	1236	1211	1290	1246	48	378	100	780	1	1	48155200	613	8.67	1.74	12	0.24	147.00	732.00	2210	20240619	-42.35	1018	20241210	25.15	1420	-10.28	20250107	1220	4.43	20250102	2210	-42.35	20240619	1018	25.15	20241210	4.11	N	336060	100	48 억	356130	N	N	N	N
113	20250211	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1270	8	2	0.63	19888389	15751	10.97	1262	1270	1251	1640	884	1262	1262.67	0.74	3868	1299	1280	1255	1236	1211	1290	1246	48	378	100	780	1	1	48155200	612	8.64	1.73	12	0.03	147.00	732.00	2210	20240619	-42.53	1018	20241210	24.75	1420	-10.56	20250107	1220	4.10	20250102	2210	-42.53	20240619	1018	24.75	20241210	4.11	N	336060	100	48 억	356130	N	N	N	N
114	20250210	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1262	10	2	0.80	175509659	140728	17.58	1230	1274	1230	1627	877	1252	1247.05	0.72	8851	1328	1289	1256	1217	1184	1273	1201	48	375	100	770	1	1	48155200	608	8.59	1.72	12	0.29	147.00	732.00	2210	20240619	-42.90	1018	20241210	23.97	1420	-11.13	20250107	1220	3.44	20250102	2210	-42.90	20240619	1018	23.97	20241210	4.12	N	336060	100	48 억	347248	N	N	N	N
115	20250210	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1259	7	2	0.56	158084432	126919	15.85	1230	1274	1230	1627	877	1252	1245.55	0.72	10336	1328	1289	1256	1217	1184	1273	1201	48	375	100	770	1	1	48155200	606	8.56	1.72	12	0.26	147.00	732.00	2210	20240619	-43.03	1018	20241210	23.67	1420	-11.34	20250107	1220	3.20	20250102	2210	-43.03	20240619	1018	23.67	20241210	4.12	N	336060	100	48 억	347248	N	N	N	N
116	20250210	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1255	3	2	0.24	125541662	100958	12.61	1230	1274	1230	1627	877	1252	1243.50	0.72	8676	1328	1289	1256	1217	1184	1273	1201	48	375	100	770	1	1	48155200	604	8.54	1.71	12	0.21	147.00	732.00	2210	20240619	-43.21	1018	20241210	23.28	1420	-11.62	20250107	1220	2.87	20250102	2210	-43.21	20240619	1018	23.28	20241210	4.12	N	336060	100	48 억	347248	N	N	N	N
117	20250210	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1253	1	2	0.08	105026695	84582	10.56	1230	1274	1230	1627	877	1252	1241.71	0.72	3776	1328	1289	1256	1217	1184	1273	1201	48	375	100	770	1	1	48155200	603	8.52	1.71	12	0.18	147.00	732.00	2210	20240619	-43.30	1018	20241210	23.08	1420	-11.76	20250107	1220	2.70	20250102	2210	-43.30	20240619	1018	23.08	20241210	4.12	N	336060	100	48 억	347248	N	N	N	N
118	20250210	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1248	-4	5	-0.32	85796063	69204	8.64	1230	1274	1230	1627	877	1252	1239.76	0.72	900	1328	1289	1256	1217	1184	1273	1201	48	375	100	770	1	1	48155200	601	8.49	1.70	12	0.14	147.00	732.00	2210	20240619	-43.53	1018	20241210	22.59	1420	-12.11	20250107	1220	2.30	20250102	2210	-43.53	20240619	1018	22.59	20241210	4.12	N	336060	100	48 억	347248	N	N	N	N
119	20250210	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1241	-11	5	-0.88	70571263	56953	7.11	1230	1274	1230	1627	877	1252	1239.11	0.72	-776	1328	1289	1256	1217	1184	1273	1201	48	375	100	770	1	1	48155200	598	8.44	1.70	12	0.12	147.00	732.00	2210	20240619	-43.85	1018	20241210	21.91	1420	-12.61	20250107	1220	1.72	20250102	2210	-43.85	20240619	1018	21.91	20241210	4.12	N	336060	100	48 억	347248	N	N	N	N
120	20250210	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1247	-5	5	-0.40	67038125	54114	6.76	1230	1274	1230	1627	877	1252	1238.83	0.72	-1857	1328	1289	1256	1217	1184	1273	1201	48	375	100	770	1	1	48155200	600	8.48	1.70	12	0.11	147.00	732.00	2210	20240619	-43.57	1018	20241210	22.50	1420	-12.18	20250107	1220	2.21	20250102	2210	-43.57	20240619	1018	22.50	20241210	4.12	N	336060	100	48 억	347248	N	N	N	N
121	20250210	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1240	-12	5	-0.96	20946744	16919	2.11	1230	1274	1230	1627	877	1252	1238.06	0.72	-3547	1328	1289	1256	1217	1184	1273	1201	48	375	100	770	1	1	48155200	597	8.44	1.69	12	0.04	147.00	732.00	2210	20240619	-43.89	1018	20241210	21.81	1420	-12.68	20250107	1220	1.64	20250102	2210	-43.89	20240619	1018	21.81	20241210	4.12	N	336060	100	48 억	347248	N	N	N	N
122	20250207	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1252	-91	5	-6.78	1007764051	799429	156.07	1295	1295	1223	1745	941	1343	1260.64	1.25	-258150	1362	1352	1334	1324	1306	1357	1329	48	402	100	830	1	1	48155200	603	8.52	1.71	12	1.66	147.00	732.00	2210	20240619	-43.35	1018	20241210	22.99	1420	-11.83	20250107	1220	2.62	20250102	2210	-43.35	20240619	1018	22.99	20241210	4.20	N	336060	100	48 억	603066	N	N	N	N
123	20250207	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1248	-95	5	-7.07	967024060	766844	149.71	1295	1295	1223	1745	941	1343	1261.04	1.25	-247754	1362	1352	1334	1324	1306	1357	1329	48	402	100	830	1	1	48155200	601	8.49	1.70	12	1.59	147.00	732.00	2210	20240619	-43.53	1018	20241210	22.59	1420	-12.11	20250107	1220	2.30	20250102	2210	-43.53	20240619	1018	22.59	20241210	4.20	N	336060	100	48 억	603066	N	N	N	N
124	20250207	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1243	-100	5	-7.45	916135076	725863	141.71	1295	1295	1223	1745	941	1343	1262.13	1.25	-233206	1362	1352	1334	1324	1306	1357	1329	48	402	100	830	1	1	48155200	599	8.46	1.70	12	1.51	147.00	732.00	2210	20240619	-43.76	1018	20241210	22.10	1420	-12.46	20250107	1220	1.89	20250102	2210	-43.76	20240619	1018	22.10	20241210	4.20	N	336060	100	48 억	603066	N	N	N	N
125	20250207	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1258	-85	5	-6.33	841799795	666184	130.05	1295	1295	1223	1745	941	1343	1263.61	1.25	-218043	1362	1352	1334	1324	1306	1357	1329	48	402	100	830	1	1	48155200	606	8.56	1.72	12	1.38	147.00	732.00	2210	20240619	-43.08	1018	20241210	23.58	1420	-11.41	20250107	1220	3.11	20250102	2210	-43.08	20240619	1018	23.58	20241210	4.20	N	336060	100	48 억	603066	N	N	N	N
126	20250207	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1270	-73	5	-5.44	687136434	542990	106.00	1295	1295	1223	1745	941	1343	1265.47	1.25	-203395	1362	1352	1334	1324	1306	1357	1329	48	402	100	830	1	1	48155200	612	8.64	1.73	12	1.13	147.00	732.00	2210	20240619	-42.53	1018	20241210	24.75	1420	-10.56	20250107	1220	4.10	20250102	2210	-42.53	20240619	1018	24.75	20241210	4.20	N	336060	100	48 억	603066	N	N	N	N
127	20250207	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1267	-76	5	-5.66	637077219	503482	98.29	1295	1295	1223	1745	941	1343	1265.34	1.25	-193170	1362	1352	1334	1324	1306	1357	1329	48	402	100	830	1	1	48155200	610	8.62	1.73	12	1.05	147.00	732.00	2210	20240619	-42.67	1018	20241210	24.46	1420	-10.77	20250107	1220	3.85	20250102	2210	-42.67	20240619	1018	24.46	20241210	4.20	N	336060	100	48 억	603066	N	N	N	N
128	20250207	101056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1268	-75	5	-5.58	587776136	464567	90.69	1295	1295	1223	1745	941	1343	1265.21	1.25	-178520	1362	1352	1334	1324	1306	1357	1329	48	402	100	830	1	1	48155200	611	8.63	1.73	12	0.96	147.00	732.00	2210	20240619	-42.62	1018	20241210	24.56	1420	-10.70	20250107	1220	3.93	20250102	2210	-42.62	20240619	1018	24.56	20241210	4.20	N	336060	100	48 억	603066	N	N	N	N
129	20250207	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1271	-72	5	-5.36	290004520	228997	44.71	1295	1295	1223	1745	941	1343	1266.41	1.25	-27656	1362	1352	1334	1324	1306	1357	1329	48	402	100	830	1	1	48155200	612	8.65	1.74	12	0.48	147.00	732.00	2210	20240619	-42.49	1018	20241210	24.85	1420	-10.49	20250107	1220	4.18	20250102	2210	-42.49	20240619	1018	24.85	20241210	4.20	N	336060	100	48 억	603066	N	N	N	N
130	20250206	161028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1343	25	2	1.90	521575495	390748	103.58	1318	1344	1316	1713	923	1318	1334.79	1.15	44764	1349	1333	1314	1298	1279	1341	1306	48	395	100	810	1	1	48155200	647	9.14	1.83	12	0.81	147.00	732.00	2210	20240619	-39.23	1018	20241210	31.93	1420	-5.42	20250107	1220	10.08	20250102	2210	-39.23	20240619	1018	31.93	20241210	4.22	N	336060	100	48 억	555768	N	N	N	N
131	20250206	151033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	16	2	1.21	458710154	343890	91.16	1318	1344	1316	1713	923	1318	1333.89	1.15	49083	1349	1333	1314	1298	1279	1341	1306	48	395	100	810	1	1	48155200	642	9.07	1.82	12	0.71	147.00	732.00	2210	20240619	-39.64	1018	20241210	31.04	1420	-6.06	20250107	1220	9.34	20250102	2210	-39.64	20240619	1018	31.04	20241210	4.22	N	336060	100	48 억	555768	N	N	N	N
132	20250206	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1339	21	2	1.59	400095511	299923	79.50	1318	1344	1316	1713	923	1318	1333.99	1.15	50584	1349	1333	1314	1298	1279	1341	1306	48	395	100	810	1	1	48155200	645	9.11	1.83	12	0.62	147.00	732.00	2210	20240619	-39.41	1018	20241210	31.53	1420	-5.70	20250107	1220	9.75	20250102	2210	-39.41	20240619	1018	31.53	20241210	4.22	N	336060	100	48 억	555768	N	N	N	N
133	20250206	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	19	2	1.44	334741553	251095	66.56	1318	1344	1316	1713	923	1318	1333.13	1.15	48801	1349	1333	1314	1298	1279	1341	1306	48	395	100	810	1	1	48155200	644	9.10	1.83	12	0.52	147.00	732.00	2210	20240619	-39.50	1018	20241210	31.34	1420	-5.85	20250107	1220	9.59	20250102	2210	-39.50	20240619	1018	31.34	20241210	4.22	N	336060	100	48 억	555768	N	N	N	N
134	20250206	121026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1340	22	2	1.67	308422006	231417	61.34	1318	1344	1316	1713	923	1318	1332.75	1.15	49881	1349	1333	1314	1298	1279	1341	1306	48	395	100	810	1	1	48155200	645	9.12	1.83	12	0.48	147.00	732.00	2210	20240619	-39.37	1018	20241210	31.63	1420	-5.63	20250107	1220	9.84	20250102	2210	-39.37	20240619	1018	31.63	20241210	4.22	N	336060	100	48 억	555768	N	N	N	N
135	20250206	111021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1328	10	2	0.76	200973943	151015	40.03	1318	1343	1316	1713	923	1318	1330.82	1.15	24460	1349	1333	1314	1298	1279	1341	1306	48	395	100	810	1	1	48155200	640	9.03	1.81	12	0.31	147.00	732.00	2210	20240619	-39.91	1018	20241210	30.45	1420	-6.48	20250107	1220	8.85	20250102	2210	-39.91	20240619	1018	30.45	20241210	4.22	N	336060	100	48 억	555768	N	N	N	N
136	20250206	101022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1336	18	2	1.37	127610877	95853	25.41	1318	1343	1316	1713	923	1318	1331.32	1.15	13099	1349	1333	1314	1298	1279	1341	1306	48	395	100	810	1	1	48155200	643	9.09	1.83	12	0.20	147.00	732.00	2210	20240619	-39.55	1018	20241210	31.24	1420	-5.92	20250107	1220	9.51	20250102	2210	-39.55	20240619	1018	31.24	20241210	4.22	N	336060	100	48 억	555768	N	N	N	N
137	20250206	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1323	5	2	0.38	4273152	3236	0.86	1318	1323	1318	1713	923	1318	1320.50	1.15	-1050	1349	1333	1314	1298	1279	1341	1306	48	395	100	810	1	1	48155200	637	9.00	1.81	12	0.01	147.00	732.00	2210	20240619	-40.14	1018	20241210	29.96	1420	-6.83	20250107	1220	8.44	20250102	2210	-40.14	20240619	1018	29.96	20241210	4.22	N	336060	100	48 억	555768	N	N	N	N
138	20250205	161017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1318	16	2	1.23	495817347	377239	184.26	1302	1330	1295	1692	912	1302	1314.33	0.80	169791	1330	1316	1308	1294	1286	1323	1301	48	390	100	800	1	1	48155200	635	8.97	1.80	12	0.78	147.00	732.00	2210	20240619	-40.36	1018	20241210	29.47	1420	-7.18	20250107	1220	8.03	20250102	2210	-40.36	20240619	1018	29.47	20241210	4.26	N	336060	100	48 억	386596	N	N	N	N
139	20250205	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1316	14	2	1.08	470337597	357907	174.82	1302	1330	1295	1692	912	1302	1314.13	0.80	163425	1330	1316	1308	1294	1286	1323	1301	48	390	100	800	1	1	48155200	634	8.95	1.80	12	0.74	147.00	732.00	2210	20240619	-40.45	1018	20241210	29.27	1420	-7.32	20250107	1220	7.87	20250102	2210	-40.45	20240619	1018	29.27	20241210	4.26	N	336060	100	48 억	386596	N	N	N	N
140	20250205	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	17	2	1.31	394804516	300672	146.86	1302	1330	1295	1692	912	1302	1313.07	0.80	130269	1330	1316	1308	1294	1286	1323	1301	48	390	100	800	1	1	48155200	635	8.97	1.80	12	0.62	147.00	732.00	2210	20240619	-40.32	1018	20241210	29.57	1420	-7.11	20250107	1220	8.11	20250102	2210	-40.32	20240619	1018	29.57	20241210	4.26	N	336060	100	48 억	386596	N	N	N	N
141	20250205	131017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1322	20	2	1.54	385023270	293260	143.24	1302	1330	1295	1692	912	1302	1312.91	0.80	133031	1330	1316	1308	1294	1286	1323	1301	48	390	100	800	1	1	48155200	637	8.99	1.81	12	0.61	147.00	732.00	2210	20240619	-40.18	1018	20241210	29.86	1420	-6.90	20250107	1220	8.36	20250102	2210	-40.18	20240619	1018	29.86	20241210	4.26	N	336060	100	48 억	386596	N	N	N	N
142	20250205	121023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1325	23	2	1.77	356624741	271797	132.76	1302	1330	1295	1692	912	1302	1312.10	0.80	121135	1330	1316	1308	1294	1286	1323	1301	48	390	100	800	1	1	48155200	638	9.01	1.81	12	0.56	147.00	732.00	2210	20240619	-40.05	1018	20241210	30.16	1420	-6.69	20250107	1220	8.61	20250102	2210	-40.05	20240619	1018	30.16	20241210	4.26	N	336060	100	48 억	386596	N	N	N	N
143	20250205	111017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1310	8	2	0.61	227070435	173680	84.83	1302	1323	1295	1692	912	1302	1307.41	0.80	49278	1330	1316	1308	1294	1286	1323	1301	48	390	100	800	1	1	48155200	631	8.91	1.79	12	0.36	147.00	732.00	2210	20240619	-40.72	1018	20241210	28.68	1420	-7.75	20250107	1220	7.38	20250102	2210	-40.72	20240619	1018	28.68	20241210	4.26	N	336060	100	48 억	386596	N	N	N	N
144	20250205	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	1	2	0.08	135798406	103517	50.56	1302	1323	1295	1692	912	1302	1311.85	0.80	27721	1330	1316	1308	1294	1286	1323	1301	48	390	100	800	1	1	48155200	627	8.86	1.78	12	0.21	147.00	732.00	2210	20240619	-41.04	1018	20241210	28.00	1420	-8.24	20250107	1220	6.80	20250102	2210	-41.04	20240619	1018	28.00	20241210	4.26	N	336060	100	48 억	386596	N	N	N	N
145	20250205	091035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1317	15	2	1.15	14699864	11205	5.47	1302	1318	1301	1692	912	1302	1311.90	0.80	578	1330	1316	1308	1294	1286	1323	1301	48	390	100	800	1	1	48155200	634	8.96	1.80	12	0.02	147.00	732.00	2210	20240619	-40.41	1018	20241210	29.37	1420	-7.25	20250107	1220	7.95	20250102	2210	-40.41	20240619	1018	29.37	20241210	4.26	N	336060	100	48 억	386596	N	N	N	N
146	20250204	160956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	1	2	0.08	264650935	202563	19.31	1300	1322	1300	1691	911	1301	1306.52	0.70	47737	1439	1370	1331	1262	1223	1350	1242	48	390	100	800	1	1	48155200	627	8.86	1.78	12	0.42	147.00	732.00	2210	20240619	-41.09	1018	20241210	27.90	1420	-8.31	20250107	1220	6.72	20250102	2210	-41.09	20240619	1018	27.90	20241210	4.32	N	336060	100	48 억	338935	N	N	N	N
147	20250204	151009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	7	2	0.54	220787238	168856	16.10	1300	1322	1300	1691	911	1301	1307.55	0.70	37717	1439	1370	1331	1262	1223	1350	1242	48	390	100	800	1	1	48155200	630	8.90	1.79	12	0.35	147.00	732.00	2210	20240619	-40.81	1018	20241210	28.49	1420	-7.89	20250107	1220	7.21	20250102	2210	-40.81	20240619	1018	28.49	20241210	4.32	N	336060	100	48 억	338935	N	N	N	N
148	20250204	141008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	5	2	0.38	188479203	144082	13.73	1300	1322	1300	1691	911	1301	1308.14	0.70	34428	1439	1370	1331	1262	1223	1350	1242	48	390	100	800	1	1	48155200	629	8.88	1.78	12	0.30	147.00	732.00	2210	20240619	-40.90	1018	20241210	28.29	1420	-8.03	20250107	1220	7.05	20250102	2210	-40.90	20240619	1018	28.29	20241210	4.32	N	336060	100	48 억	338935	N	N	N	N
149	20250204	131011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1315	14	2	1.08	162138223	123974	11.82	1300	1322	1300	1691	911	1301	1307.84	0.70	37965	1439	1370	1331	1262	1223	1350	1242	48	390	100	800	1	1	48155200	633	8.95	1.80	12	0.26	147.00	732.00	2210	20240619	-40.50	1018	20241210	29.17	1420	-7.39	20250107	1220	7.79	20250102	2210	-40.50	20240619	1018	29.17	20241210	4.32	N	336060	100	48 억	338935	N	N	N	N
150	20250204	121022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	4	2	0.31	154064245	117815	11.23	1300	1322	1300	1691	911	1301	1307.68	0.70	39202	1439	1370	1331	1262	1223	1350	1242	48	390	100	800	1	1	48155200	628	8.88	1.78	12	0.24	147.00	732.00	2210	20240619	-40.95	1018	20241210	28.19	1420	-8.10	20250107	1220	6.97	20250102	2210	-40.95	20240619	1018	28.19	20241210	4.32	N	336060	100	48 억	338935	N	N	N	N
151	20250204	111002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	5	2	0.38	130509678	99809	9.51	1300	1322	1300	1691	911	1301	1307.59	0.70	40624	1439	1370	1331	1262	1223	1350	1242	48	390	100	800	1	1	48155200	629	8.88	1.78	12	0.21	147.00	732.00	2210	20240619	-40.90	1018	20241210	28.29	1420	-8.03	20250107	1220	7.05	20250102	2210	-40.90	20240619	1018	28.29	20241210	4.32	N	336060	100	48 억	338935	N	N	N	N
152	20250204	101006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1318	17	2	1.31	112934435	86348	8.23	1300	1322	1300	1691	911	1301	1307.90	0.70	37804	1439	1370	1331	1262	1223	1350	1242	48	390	100	800	1	1	48155200	635	8.97	1.80	12	0.18	147.00	732.00	2210	20240619	-40.36	1018	20241210	29.47	1420	-7.18	20250107	1220	8.03	20250102	2210	-40.36	20240619	1018	29.47	20241210	4.32	N	336060	100	48 억	338935	N	N	N	N
153	20250204	091006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	2	2	0.15	49596343	38086	3.63	1300	1314	1300	1691	911	1301	1302.22	0.70	29960	1439	1370	1331	1262	1223	1350	1242	48	390	100	800	1	1	48155200	627	8.86	1.78	12	0.08	147.00	732.00	2210	20240619	-41.04	1018	20241210	28.00	1420	-8.24	20250107	1220	6.80	20250102	2210	-41.04	20240619	1018	28.00	20241210	4.32	N	336060	100	48 억	338935	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History