KissMeData/033790/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

66 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	marketWarningCode	shortOverheated
2	20250228	160437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	-480	5	-6.05	2350461310	310577	104.08	7810	8000	7350	10300	5560	7930	7568.52	30.69	2651	8710	8320	8010	7620	7310	8165	7465	114	2370	500	4910	10	1	22822800	1700	-65.35	5.83	12	1.36	-114.00	1277.00	17410	20240801	-57.21	1125	20240220	562.22	9070	-17.86	20250225	4540	64.10	20250207	17410	-57.21	20240801	1236	502.75	20240327	0.30	N	033790	500	114 억	7005331	N	N	N	00	N
3	20250228	150439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	-400	5	-5.04	2182122440	288128	96.55	7810	8000	7350	10300	5560	7930	7573.45	30.69	2422	8710	8320	8010	7620	7310	8165	7465	114	2370	500	4910	10	1	22822800	1719	-66.05	5.90	12	1.26	-114.00	1277.00	17410	20240801	-56.75	1125	20240220	569.33	9070	-16.98	20250225	4540	65.86	20250207	17410	-56.75	20240801	1236	509.22	20240327	0.30	N	033790	500	114 억	7005331	N	N	N	00	N
4	20250228	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	-320	5	-4.04	2023841160	267104	89.51	7810	8000	7350	10300	5560	7930	7576.98	30.69	3410	8710	8320	8010	7620	7310	8165	7465	114	2370	500	4910	10	1	22822800	1737	-66.75	5.96	12	1.17	-114.00	1277.00	17410	20240801	-56.29	1125	20240220	576.44	9070	-16.10	20250225	4540	67.62	20250207	17410	-56.29	20240801	1236	515.70	20240327	0.30	N	033790	500	114 억	7005331	N	N	N	00	N
5	20250228	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	-400	5	-5.04	1937663390	255748	85.70	7810	8000	7350	10300	5560	7930	7576.46	30.69	4186	8710	8320	8010	7620	7310	8165	7465	114	2370	500	4910	10	1	22822800	1719	-66.05	5.90	12	1.12	-114.00	1277.00	17410	20240801	-56.75	1125	20240220	569.33	9070	-16.98	20250225	4540	65.86	20250207	17410	-56.75	20240801	1236	509.22	20240327	0.30	N	033790	500	114 억	7005331	N	N	N	00	N
6	20250228	120437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-450	5	-5.67	1790182550	236079	79.11	7810	8000	7350	10300	5560	7930	7582.98	30.69	3405	8710	8320	8010	7620	7310	8165	7465	114	2370	500	4910	10	1	22822800	1707	-65.61	5.86	12	1.03	-114.00	1277.00	17410	20240801	-57.04	1125	20240220	564.89	9070	-17.53	20250225	4540	64.76	20250207	17410	-57.04	20240801	1236	505.18	20240327	0.30	N	033790	500	114 억	7005331	N	N	N	00	N
7	20250228	110437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-390	5	-4.92	1235762400	161805	54.22	7810	8000	7480	10300	5560	7930	7637.36	30.69	7499	8710	8320	8010	7620	7310	8165	7465	114	2370	500	4910	10	1	22822800	1721	-66.14	5.90	12	0.71	-114.00	1277.00	17410	20240801	-56.69	1125	20240220	570.22	9070	-16.87	20250225	4540	66.08	20250207	17410	-56.69	20240801	1236	510.03	20240327	0.30	N	033790	500	114 억	7005331	N	N	N	00	N
8	20250228	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	-320	5	-4.04	990736230	129606	43.43	7810	8000	7480	10300	5560	7930	7644.22	30.69	10060	8710	8320	8010	7620	7310	8165	7465	114	2370	500	4910	10	1	22822800	1737	-66.75	5.96	12	0.57	-114.00	1277.00	17410	20240801	-56.29	1125	20240220	576.44	9070	-16.10	20250225	4540	67.62	20250207	17410	-56.29	20240801	1236	515.70	20240327	0.30	N	033790	500	114 억	7005331	N	N	N	00	N
9	20250228	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7840	-90	5	-1.13	93886580	12040	4.03	7810	7880	7750	10300	5560	7930	7797.89	30.69	2461	8710	8320	8010	7620	7310	8165	7465	114	2370	500	4910	10	1	22822800	1789	-68.77	6.14	12	0.05	-114.00	1277.00	17410	20240801	-54.97	1125	20240220	596.89	9070	-13.56	20250225	4540	72.69	20250207	17410	-54.97	20240801	1236	534.30	20240327	0.30	N	033790	500	114 억	7005331	N	N	N	00	N
10	20250227	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-50	5	-0.63	2349967110	296928	36.84	8000	8400	7700	10370	5590	7980	7914.06	30.90	-48402	8873	8426	7923	7476	6973	8175	7225	114	2390	500	4940	10	1	22822800	1810	-69.56	6.21	12	1.30	-114.00	1277.00	17410	20240801	-54.45	1125	20240220	604.89	9070	-12.57	20250225	4540	74.67	20250207	17410	-54.45	20240801	1236	541.59	20240327	0.28	N	033790	500	114 억	7051237	N	N	N	00	N
11	20250227	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-50	5	-0.63	2113862350	267027	33.13	8000	8400	7700	10370	5590	7980	7916.09	30.90	-36001	8873	8426	7923	7476	6973	8175	7225	114	2390	500	4940	10	1	22822800	1810	-69.56	6.21	12	1.17	-114.00	1277.00	17410	20240801	-54.45	1125	20240220	604.89	9070	-12.57	20250225	4540	74.67	20250207	17410	-54.45	20240801	1236	541.59	20240327	0.28	N	033790	500	114 억	7051237	N	N	N	00	N
12	20250227	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-80	5	-1.00	1824798470	230701	28.62	8000	8400	7700	10370	5590	7980	7909.55	30.90	-27490	8873	8426	7923	7476	6973	8175	7225	114	2390	500	4940	10	1	22822800	1803	-69.30	6.19	12	1.01	-114.00	1277.00	17410	20240801	-54.62	1125	20240220	602.22	9070	-12.90	20250225	4540	74.01	20250207	17410	-54.62	20240801	1236	539.16	20240327	0.28	N	033790	500	114 억	7051237	N	N	N	00	N
13	20250227	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	-120	5	-1.50	1735542540	219329	27.21	8000	8400	7700	10370	5590	7980	7912.71	30.90	-24790	8873	8426	7923	7476	6973	8175	7225	114	2390	500	4940	10	1	22822800	1794	-68.95	6.16	12	0.96	-114.00	1277.00	17410	20240801	-54.85	1125	20240220	598.67	9070	-13.34	20250225	4540	73.13	20250207	17410	-54.85	20240801	1236	535.92	20240327	0.28	N	033790	500	114 억	7051237	N	N	N	00	N
14	20250227	120433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7890	-90	5	-1.13	1600197810	202099	25.07	8000	8400	7700	10370	5590	7980	7917.64	30.90	-16192	8873	8426	7923	7476	6973	8175	7225	114	2390	500	4940	10	1	22822800	1801	-69.21	6.18	12	0.89	-114.00	1277.00	17410	20240801	-54.68	1125	20240220	601.33	9070	-13.01	20250225	4540	73.79	20250207	17410	-54.68	20240801	1236	538.35	20240327	0.28	N	033790	500	114 억	7051237	N	N	N	00	N
15	20250227	110437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	-130	5	-1.63	1455277410	183678	22.79	8000	8400	7700	10370	5590	7980	7922.73	30.90	-20130	8873	8426	7923	7476	6973	8175	7225	114	2390	500	4940	10	1	22822800	1792	-68.86	6.15	12	0.80	-114.00	1277.00	17410	20240801	-54.91	1125	20240220	597.78	9070	-13.45	20250225	4540	72.91	20250207	17410	-54.91	20240801	1236	535.11	20240327	0.28	N	033790	500	114 억	7051237	N	N	N	00	N
16	20250227	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7810	-170	5	-2.13	1316146300	165883	20.58	8000	8400	7700	10370	5590	7980	7933.96	30.90	-16727	8873	8426	7923	7476	6973	8175	7225	114	2390	500	4940	10	1	22822800	1782	-68.51	6.12	12	0.73	-114.00	1277.00	17410	20240801	-55.14	1125	20240220	594.22	9070	-13.89	20250225	4540	72.03	20250207	17410	-55.14	20240801	1236	531.88	20240327	0.28	N	033790	500	114 억	7051237	N	N	N	00	N
17	20250227	090446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	190	2	2.38	285608280	34950	4.34	8000	8400	8000	10370	5590	7980	8176.52	30.90	-13709	8873	8426	7923	7476	6973	8175	7225	114	2390	500	4940	10	1	22822800	1865	-71.67	6.40	12	0.15	-114.00	1277.00	17410	20240801	-53.07	1125	20240220	626.22	9070	-9.92	20250225	4540	79.96	20250207	17410	-53.07	20240801	1236	561.00	20240327	0.28	N	033790	500	114 억	7051237	N	N	N	00	N
18	20250226	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-120	5	-1.48	6345986990	803921	121.42	8050	8370	7420	10530	5670	8100	7893.73	31.07	-38291	9446	8772	8396	7722	7346	8585	7535	114	2430	500	5020	10	1	22822800	1821	-70.00	6.25	12	3.52	-114.00	1277.00	17410	20240801	-54.16	1125	20240220	609.33	9070	-12.02	20250225	4540	75.77	20250207	17410	-54.16	20240801	1236	545.63	20240327	0.28	N	033790	500	114 억	7091498	N	N	N	00	N
19	20250226	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7810	-290	5	-3.58	6126499550	776095	117.22	8050	8370	7420	10530	5670	8100	7893.97	31.07	-31491	9446	8772	8396	7722	7346	8585	7535	114	2430	500	5020	10	1	22822800	1782	-68.51	6.12	12	3.40	-114.00	1277.00	17410	20240801	-55.14	1125	20240220	594.22	9070	-13.89	20250225	4540	72.03	20250207	17410	-55.14	20240801	1236	531.88	20240327	0.28	N	033790	500	114 억	7091498	N	N	N	00	N
20	20250226	140434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-620	5	-7.65	3643510280	462775	69.89	8050	8310	7420	10530	5670	8100	7873.10	31.07	33002	9446	8772	8396	7722	7346	8585	7535	114	2430	500	5020	10	1	22822800	1707	-65.61	5.86	12	2.03	-114.00	1277.00	17410	20240801	-57.04	1125	20240220	564.89	9070	-17.53	20250225	4540	64.76	20250207	17410	-57.04	20240801	1236	505.18	20240327	0.28	N	033790	500	114 억	7091498	N	N	N	00	N
21	20250226	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	-130	5	-1.60	2481226220	310517	46.90	8050	8310	7770	10530	5670	8100	7990.57	31.07	5249	9446	8772	8396	7722	7346	8585	7535	114	2430	500	5020	10	1	22822800	1819	-69.91	6.24	12	1.36	-114.00	1277.00	17410	20240801	-54.22	1125	20240220	608.44	9070	-12.13	20250225	4540	75.55	20250207	17410	-54.22	20240801	1236	544.82	20240327	0.28	N	033790	500	114 억	7091498	N	N	N	00	N
22	20250226	120434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	-230	5	-2.84	2136349440	267048	40.33	8050	8310	7770	10530	5670	8100	7999.81	31.07	-4378	9446	8772	8396	7722	7346	8585	7535	114	2430	500	5020	10	1	22822800	1796	-69.04	6.16	12	1.17	-114.00	1277.00	17410	20240801	-54.80	1125	20240220	599.56	9070	-13.23	20250225	4540	73.35	20250207	17410	-54.80	20240801	1236	536.73	20240327	0.28	N	033790	500	114 억	7091498	N	N	N	00	N
23	20250226	110433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-50	5	-0.62	1446078690	179418	27.10	8050	8310	7900	10530	5670	8100	8059.80	31.07	-8794	9446	8772	8396	7722	7346	8585	7535	114	2430	500	5020	10	1	22822800	1837	-70.61	6.30	12	0.79	-114.00	1277.00	17410	20240801	-53.76	1125	20240220	615.56	9070	-11.25	20250225	4540	77.31	20250207	17410	-53.76	20240801	1236	551.29	20240327	0.28	N	033790	500	114 억	7091498	N	N	N	00	N
24	20250226	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-50	5	-0.62	1118213550	138351	20.90	8050	8310	7900	10530	5670	8100	8082.42	31.07	-14657	9446	8772	8396	7722	7346	8585	7535	114	2430	500	5020	10	1	22822800	1837	-70.61	6.30	12	0.61	-114.00	1277.00	17410	20240801	-53.76	1125	20240220	615.56	9070	-11.25	20250225	4540	77.31	20250207	17410	-53.76	20240801	1236	551.29	20240327	0.28	N	033790	500	114 억	7091498	N	N	N	00	N
25	20250226	090437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	-130	5	-1.60	254227410	31860	4.81	8050	8100	7900	10530	5670	8100	7978.93	31.07	-5737	9446	8772	8396	7722	7346	8585	7535	114	2430	500	5020	10	1	22822800	1819	-69.91	6.24	12	0.14	-114.00	1277.00	17410	20240801	-54.22	1125	20240220	608.44	9070	-12.13	20250225	4540	75.55	20250207	17410	-54.22	20240801	1236	544.82	20240327	0.28	N	033790	500	114 억	7091498	N	N	N	00	N
26	20250225	160431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-300	5	-3.57	5652169060	660748	114.32	8430	9070	8020	10920	5880	8400	8556.17	31.15	-21237	8840	8620	8210	7990	7580	8730	8100	114	2520	500	5200	10	1	22822800	1849	-71.05	6.34	12	2.90	-114.00	1277.00	17410	20240801	-53.48	1125	20240220	620.00	9070	-10.69	20250225	4540	78.41	20250207	17410	-53.48	20240801	1236	555.34	20240327	0.28	N	033790	500	114 억	7110121	N	N	N	00	N
27	20250225	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-240	5	-2.86	5408967020	630850	109.15	8430	9070	8020	10920	5880	8400	8574.10	31.15	-16810	8840	8620	8210	7990	7580	8730	8100	114	2520	500	5200	10	1	22822800	1862	-71.58	6.39	12	2.76	-114.00	1277.00	17410	20240801	-53.13	1125	20240220	625.33	9070	-10.03	20250225	4540	79.74	20250207	17410	-53.13	20240801	1236	560.19	20240327	0.28	N	033790	500	114 억	7110121	N	N	N	00	N
28	20250225	140431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	90	2	1.07	4200863590	484082	83.75	8430	9070	8150	10920	5880	8400	8678.01	31.15	-36938	8840	8620	8210	7990	7580	8730	8100	114	2520	500	5200	10	1	22822800	1938	-74.47	6.65	12	2.12	-114.00	1277.00	17410	20240801	-51.23	1125	20240220	654.67	9070	-6.39	20250225	4540	87.00	20250207	17410	-51.23	20240801	1236	586.89	20240327	0.28	N	033790	500	114 억	7110121	N	N	N	00	N
29	20250225	130432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	320	2	3.81	3647134430	419589	72.60	8430	9070	8150	10920	5880	8400	8692.17	31.15	-30628	8840	8620	8210	7990	7580	8730	8100	114	2520	500	5200	10	1	22822800	1990	-76.49	6.83	12	1.84	-114.00	1277.00	17410	20240801	-49.91	1125	20240220	675.11	9070	-3.86	20250225	4540	92.07	20250207	17410	-49.91	20240801	1236	605.50	20240327	0.28	N	033790	500	114 억	7110121	N	N	N	00	N
30	20250225	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	390	2	4.64	3381485200	389290	67.35	8430	9070	8150	10920	5880	8400	8686.30	31.15	-28227	8840	8620	8210	7990	7580	8730	8100	114	2520	500	5200	10	1	22822800	2006	-77.11	6.88	12	1.71	-114.00	1277.00	17410	20240801	-49.51	1125	20240220	681.33	9070	-3.09	20250225	4540	93.61	20250207	17410	-49.51	20240801	1236	611.17	20240327	0.28	N	033790	500	114 억	7110121	N	N	N	00	N
31	20250225	110430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	430	2	5.12	2850327010	329030	56.93	8430	9070	8150	10920	5880	8400	8662.83	31.15	-19314	8840	8620	8210	7990	7580	8730	8100	114	2520	500	5200	10	1	22822800	2015	-77.46	6.91	12	1.44	-114.00	1277.00	17410	20240801	-49.28	1125	20240220	684.89	9070	-2.65	20250225	4540	94.49	20250207	17410	-49.28	20240801	1236	614.40	20240327	0.28	N	033790	500	114 억	7110121	N	N	N	00	N
32	20250225	100429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	190	2	2.26	1166028630	138627	23.98	8430	8650	8150	10920	5880	8400	8411.27	31.15	-15971	8840	8620	8210	7990	7580	8730	8100	114	2520	500	5200	10	1	22822800	1960	-75.35	6.73	12	0.61	-114.00	1277.00	17410	20240801	-50.66	1125	20240220	663.56	8650	-0.69	20250225	4540	89.21	20250207	17410	-50.66	20240801	1236	594.98	20240327	0.28	N	033790	500	114 억	7110121	N	N	N	00	N
33	20250225	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	-40	5	-0.48	281024180	33312	5.76	8430	8500	8280	10920	5880	8400	8436.14	31.15	-13968	8840	8620	8210	7990	7580	8730	8100	114	2520	500	5200	10	1	22822800	1908	-73.33	6.55	12	0.15	-114.00	1277.00	17410	20240801	-51.98	1125	20240220	643.11	8500	-1.65	20250225	4540	84.14	20250207	17410	-51.98	20240801	1236	576.38	20240327	0.28	N	033790	500	114 억	7110121	N	N	N	00	N
34	20250224	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	380	2	4.74	4740187430	575919	79.18	8020	8430	7800	10420	5620	8020	8230.74	31.33	-22959	8786	8402	7756	7372	6726	8595	7565	114	2400	500	4970	10	1	22822800	1917	-73.68	6.58	12	2.52	-114.00	1277.00	17410	20240801	-51.75	1125	20240220	646.67	8430	-0.36	20250224	4540	85.02	20250207	17410	-51.75	20240801	1236	579.61	20240327	0.29	N	033790	500	114 억	7149569	N	N	N	00	N
35	20250224	150428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8340	320	2	3.99	4547477860	552938	76.02	8020	8430	7800	10420	5620	8020	8224.67	31.33	-26492	8786	8402	7756	7372	6726	8595	7565	114	2400	500	4970	10	1	22822800	1903	-73.16	6.53	12	2.42	-114.00	1277.00	17410	20240801	-52.10	1125	20240220	641.33	8430	-1.07	20250224	4540	83.70	20250207	17410	-52.10	20240801	1236	574.76	20240327	0.29	N	033790	500	114 억	7149569	N	N	N	00	N
36	20250224	140427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	260	2	3.24	4187876530	509460	70.04	8020	8430	7800	10420	5620	8020	8220.71	31.33	-43097	8786	8402	7756	7372	6726	8595	7565	114	2400	500	4970	10	1	22822800	1890	-72.63	6.48	12	2.23	-114.00	1277.00	17410	20240801	-52.44	1125	20240220	636.00	8430	-1.78	20250224	4540	82.38	20250207	17410	-52.44	20240801	1236	569.90	20240327	0.29	N	033790	500	114 억	7149569	N	N	N	00	N
37	20250224	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	370	2	4.61	3851020500	468907	64.47	8020	8430	7800	10420	5620	8020	8213.27	31.33	-35042	8786	8402	7756	7372	6726	8595	7565	114	2400	500	4970	10	1	22822800	1915	-73.60	6.57	12	2.05	-114.00	1277.00	17410	20240801	-51.81	1125	20240220	645.78	8430	-0.47	20250224	4540	84.80	20250207	17410	-51.81	20240801	1236	578.80	20240327	0.29	N	033790	500	114 억	7149569	N	N	N	00	N
38	20250224	120427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	280	2	3.49	3522710660	429687	59.07	8020	8430	7800	10420	5620	8020	8198.83	31.33	-45546	8786	8402	7756	7372	6726	8595	7565	114	2400	500	4970	10	1	22822800	1894	-72.81	6.50	12	1.88	-114.00	1277.00	17410	20240801	-52.33	1125	20240220	637.78	8430	-1.54	20250224	4540	82.82	20250207	17410	-52.33	20240801	1236	571.52	20240327	0.29	N	033790	500	114 억	7149569	N	N	N	00	N
39	20250224	110425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	280	2	3.49	3200384070	391079	53.77	8020	8420	7800	10420	5620	8020	8183.99	31.33	-47535	8786	8402	7756	7372	6726	8595	7565	114	2400	500	4970	10	1	22822800	1894	-72.81	6.50	12	1.71	-114.00	1277.00	17410	20240801	-52.33	1125	20240220	637.78	8420	-1.43	20250224	4540	82.82	20250207	17410	-52.33	20240801	1236	571.52	20240327	0.29	N	033790	500	114 억	7149569	N	N	N	00	N
40	20250224	100425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	180	2	2.24	2390228050	293226	40.31	8020	8390	7800	10420	5620	8020	8152.04	31.33	-52124	8786	8402	7756	7372	6726	8595	7565	114	2400	500	4970	10	1	22822800	1871	-71.93	6.42	12	1.28	-114.00	1277.00	17410	20240801	-52.90	1125	20240220	628.89	8390	-2.26	20250224	4540	80.62	20250207	17410	-52.90	20240801	1236	563.43	20240327	0.29	N	033790	500	114 억	7149569	N	N	N	00	N
41	20250224	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-90	5	-1.12	412604250	51706	7.11	8020	8150	7800	10420	5620	8020	7978.83	31.33	3144	8786	8402	7756	7372	6726	8595	7565	114	2400	500	4970	10	1	22822800	1810	-69.56	6.21	12	0.23	-114.00	1277.00	17410	20240801	-54.45	1125	20240220	604.89	8150	-2.70	20250224	4540	74.67	20250207	17410	-54.45	20240801	1236	541.59	20240327	0.29	N	033790	500	114 억	7149569	N	N	N	00	N
42	20250221	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	730	2	10.01	5611855680	722709	102.77	7290	8140	7110	9470	5110	7290	7764.67	31.13	109855	8090	7690	7390	6990	6690	7540	6840	114	2180	500	4510	10	1	22822800	1830	-70.35	6.28	12	3.17	-114.00	1277.00	17410	20240801	-53.93	1125	20240220	612.89	8140	-1.47	20250221	4540	76.65	20250207	17410	-53.93	20240801	1236	548.87	20240327	0.37	N	033790	500	114 억	7105281	N	N	N	00	N
43	20250221	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	690	2	9.47	5395482990	695684	98.93	7290	8140	7110	9470	5110	7290	7755.65	31.13	103871	8090	7690	7390	6990	6690	7540	6840	114	2180	500	4510	10	1	22822800	1821	-70.00	6.25	12	3.05	-114.00	1277.00	17410	20240801	-54.16	1125	20240220	609.33	8140	-1.97	20250221	4540	75.77	20250207	17410	-54.16	20240801	1236	545.63	20240327	0.37	N	033790	500	114 억	7105281	N	N	N	00	N
44	20250221	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7820	530	2	7.27	4222703740	548869	78.05	7290	8010	7110	9470	5110	7290	7693.46	31.13	67256	8090	7690	7390	6990	6690	7540	6840	114	2180	500	4510	10	1	22822800	1785	-68.60	6.12	12	2.40	-114.00	1277.00	17410	20240801	-55.08	1125	20240220	595.11	8010	-2.37	20250221	4540	72.25	20250207	17410	-55.08	20240801	1236	532.69	20240327	0.37	N	033790	500	114 억	7105281	N	N	N	00	N
45	20250221	130425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7740	450	2	6.17	3915124100	509386	72.44	7290	8010	7110	9470	5110	7290	7685.97	31.13	49623	8090	7690	7390	6990	6690	7540	6840	114	2180	500	4510	10	1	22822800	1766	-67.89	6.06	12	2.23	-114.00	1277.00	17410	20240801	-55.54	1125	20240220	588.00	8010	-3.37	20250221	4540	70.48	20250207	17410	-55.54	20240801	1236	526.21	20240327	0.37	N	033790	500	114 억	7105281	N	N	N	00	N
46	20250221	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7770	480	2	6.58	3694665230	480924	68.39	7290	8010	7110	9470	5110	7290	7682.43	31.13	51372	8090	7690	7390	6990	6690	7540	6840	114	2180	500	4510	10	1	22822800	1773	-68.16	6.08	12	2.11	-114.00	1277.00	17410	20240801	-55.37	1125	20240220	590.67	8010	-3.00	20250221	4540	71.15	20250207	17410	-55.37	20240801	1236	528.64	20240327	0.37	N	033790	500	114 억	7105281	N	N	N	00	N
47	20250221	110424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	490	2	6.72	3132416610	408459	58.09	7290	8010	7110	9470	5110	7290	7668.86	31.13	42553	8090	7690	7390	6990	6690	7540	6840	114	2180	500	4510	10	1	22822800	1776	-68.25	6.09	12	1.79	-114.00	1277.00	17410	20240801	-55.31	1125	20240220	591.56	8010	-2.87	20250221	4540	71.37	20250207	17410	-55.31	20240801	1236	529.45	20240327	0.37	N	033790	500	114 억	7105281	N	N	N	00	N
48	20250221	100425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	310	2	4.25	1039990390	140041	19.91	7290	7620	7110	9470	5110	7290	7426.33	31.13	15864	8090	7690	7390	6990	6690	7540	6840	114	2180	500	4510	10	1	22822800	1735	-66.67	5.95	12	0.61	-114.00	1277.00	17410	20240801	-56.35	1125	20240220	575.56	7790	-2.44	20250220	4540	67.40	20250207	17410	-56.35	20240801	1236	514.89	20240327	0.37	N	033790	500	114 억	7105281	N	N	N	00	N
49	20250221	090426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-90	5	-1.23	61641370	8521	1.21	7290	7350	7160	9470	5110	7290	7234.05	31.13	-3528	8090	7690	7390	6990	6690	7540	6840	114	2180	500	4510	10	1	22822800	1643	-63.16	5.64	12	0.04	-114.00	1277.00	17410	20240801	-58.64	1125	20240220	540.00	7790	-7.57	20250220	4540	58.59	20250207	17410	-58.64	20240801	1236	482.52	20240327	0.37	N	033790	500	114 억	7105281	N	N	N	00	N
50	20250220	160424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7290	-50	5	-0.68	5182663940	701569	42.30	7340	7790	7090	9540	5140	7340	7387.32	31.64	-92443	8253	7796	7203	6746	6153	8025	6975	114	2200	500	4550	10	1	22822800	1664	-63.95	5.71	12	3.07	-114.00	1277.00	17410	20240801	-58.13	1125	20240220	548.00	7790	-6.42	20250220	4540	60.57	20250207	17410	-58.13	20240801	1125	548.00	20240220	0.38	N	033790	500	114 억	7221284	N	N	N	00	N
51	20250220	150424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	-70	5	-0.95	5034927810	681203	41.08	7340	7790	7090	9540	5140	7340	7391.23	31.64	-81719	8253	7796	7203	6746	6153	8025	6975	114	2200	500	4550	10	1	22822800	1659	-63.77	5.69	12	2.98	-114.00	1277.00	17410	20240801	-58.24	1125	20240220	546.22	7790	-6.68	20250220	4540	60.13	20250207	17410	-58.24	20240801	1125	546.22	20240220	0.38	N	033790	500	114 억	7221284	N	N	N	00	N
52	20250220	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-170	5	-2.32	4680595250	632291	38.13	7340	7790	7090	9540	5140	7340	7402.60	31.64	-57272	8253	7796	7203	6746	6153	8025	6975	114	2200	500	4550	10	1	22822800	1636	-62.89	5.61	12	2.77	-114.00	1277.00	17410	20240801	-58.82	1125	20240220	537.33	7790	-7.96	20250220	4540	57.93	20250207	17410	-58.82	20240801	1125	537.33	20240220	0.38	N	033790	500	114 억	7221284	N	N	N	00	N
53	20250220	130423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-140	5	-1.91	4373561390	589309	35.54	7340	7790	7110	9540	5140	7340	7421.51	31.64	-44313	8253	7796	7203	6746	6153	8025	6975	114	2200	500	4550	10	1	22822800	1643	-63.16	5.64	12	2.58	-114.00	1277.00	17410	20240801	-58.64	1125	20240220	540.00	7790	-7.57	20250220	4540	58.59	20250207	17410	-58.64	20240801	1125	540.00	20240220	0.38	N	033790	500	114 억	7221284	N	N	N	00	N
54	20250220	120424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-80	5	-1.09	4092534060	550352	33.19	7340	7790	7110	9540	5140	7340	7436.21	31.64	-36320	8253	7796	7203	6746	6153	8025	6975	114	2200	500	4550	10	1	22822800	1657	-63.68	5.69	12	2.41	-114.00	1277.00	17410	20240801	-58.30	1125	20240220	545.33	7790	-6.80	20250220	4540	59.91	20250207	17410	-58.30	20240801	1125	545.33	20240220	0.38	N	033790	500	114 억	7221284	N	N	N	00	N
55	20250220	110423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	30	2	0.41	3541561640	475255	28.66	7340	7790	7110	9540	5140	7340	7451.92	31.64	-11431	8253	7796	7203	6746	6153	8025	6975	114	2200	500	4550	10	1	22822800	1682	-64.65	5.77	12	2.08	-114.00	1277.00	17410	20240801	-57.67	1125	20240220	555.11	7790	-5.39	20250220	4540	62.33	20250207	17410	-57.67	20240801	1125	555.11	20240220	0.38	N	033790	500	114 억	7221284	N	N	N	00	N
56	20250220	100423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	260	2	3.54	2817275700	378220	22.81	7340	7790	7110	9540	5140	7340	7448.78	31.64	438	8253	7796	7203	6746	6153	8025	6975	114	2200	500	4550	10	1	22822800	1735	-66.67	5.95	12	1.66	-114.00	1277.00	17410	20240801	-56.35	1125	20240220	575.56	7790	-2.44	20250220	4540	67.40	20250207	17410	-56.35	20240801	1125	575.56	20240220	0.38	N	033790	500	114 억	7221284	N	N	N	00	N
57	20250220	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-30	5	-0.41	288833530	39192	2.36	7340	7630	7140	9540	5140	7340	7369.71	31.64	-8214	8253	7796	7203	6746	6153	8025	6975	114	2200	500	4550	10	1	22822800	1668	-64.12	5.72	12	0.17	-114.00	1277.00	17410	20240801	-58.01	1125	20240220	549.78	7660	-4.57	20250219	4540	61.01	20250207	17410	-58.01	20240801	1125	549.78	20240220	0.38	N	033790	500	114 억	7221284	N	N	N	00	N
58	20250219	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	550	2	8.10	12186581960	1652927	311.02	6760	7660	6610	8820	4760	6790	7373.01	32.69	-2482	7163	6976	6763	6576	6363	6870	6470	114	2030	500	4200	10	1	22822800	1675	-64.39	5.75	12	7.24	-114.00	1277.00	17410	20240801	-57.84	1125	20240220	552.44	7660	-4.18	20250219	4540	61.67	20250207	17410	-57.84	20240801	1125	552.44	20240220	0.37	N	033790	500	114 억	7460120	N	N	N	00	N
59	20250219	150424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	360	2	5.30	11596311480	1570543	295.52	6760	7660	6610	8820	4760	6790	7383.82	32.69	-11712	7163	6976	6763	6576	6363	6870	6470	114	2030	500	4200	10	1	22822800	1632	-62.72	5.60	12	6.88	-114.00	1277.00	17410	20240801	-58.93	1125	20240220	535.56	7660	-6.66	20250219	4540	57.49	20250207	17410	-58.93	20240801	1125	535.56	20240220	0.37	N	033790	500	114 억	7460120	N	N	N	00	N
60	20250219	140421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	390	2	5.74	7341541670	997167	187.63	6760	7630	6610	8820	4760	6790	7362.69	32.69	13005	7163	6976	6763	6576	6363	6870	6470	114	2030	500	4200	10	1	22822800	1639	-62.98	5.62	12	4.37	-114.00	1277.00	17410	20240801	-58.76	1125	20240220	538.22	7630	-5.90	20250219	4540	58.15	20250207	17410	-58.76	20240801	1125	538.22	20240220	0.37	N	033790	500	114 억	7460120	N	N	N	00	N
61	20250219	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	400	2	5.89	6989342030	948223	178.42	6760	7630	6610	8820	4760	6790	7371.30	32.69	21594	7163	6976	6763	6576	6363	6870	6470	114	2030	500	4200	10	1	22822800	1641	-63.07	5.63	12	4.15	-114.00	1277.00	17410	20240801	-58.70	1125	20240220	539.11	7630	-5.77	20250219	4540	58.37	20250207	17410	-58.70	20240801	1125	539.11	20240220	0.37	N	033790	500	114 억	7460120	N	N	N	00	N
62	20250219	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	510	2	7.51	6553151800	888144	167.12	6760	7630	6610	8820	4760	6790	7378.82	32.69	22247	7163	6976	6763	6576	6363	6870	6470	114	2030	500	4200	10	1	22822800	1666	-64.04	5.72	12	3.89	-114.00	1277.00	17410	20240801	-58.07	1125	20240220	548.89	7630	-4.33	20250219	4540	60.79	20250207	17410	-58.07	20240801	1125	548.89	20240220	0.37	N	033790	500	114 억	7460120	N	N	N	00	N
63	20250219	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	600	2	8.84	6054177870	820181	154.33	6760	7630	6610	8820	4760	6790	7381.88	32.69	30655	7163	6976	6763	6576	6363	6870	6470	114	2030	500	4200	10	1	22822800	1687	-64.82	5.79	12	3.59	-114.00	1277.00	17410	20240801	-57.55	1125	20240220	556.89	7630	-3.15	20250219	4540	62.78	20250207	17410	-57.55	20240801	1125	556.89	20240220	0.37	N	033790	500	114 억	7460120	N	N	N	00	N
64	20250219	100422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	700	2	10.31	3700310930	506554	95.32	6760	7540	6610	8820	4760	6790	7305.39	32.69	22954	7163	6976	6763	6576	6363	6870	6470	114	2030	500	4200	10	1	22822800	1709	-65.70	5.87	12	2.22	-114.00	1277.00	17410	20240801	-56.98	1125	20240220	565.78	7540	-0.66	20250219	4540	64.98	20250207	17410	-56.98	20240801	1125	565.78	20240220	0.37	N	033790	500	114 억	7460120	N	N	N	00	N
65	20250219	090423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-90	5	-1.33	72738680	10882	2.05	6760	6770	6610	8820	4760	6790	6679.15	32.69	-1471	7163	6976	6763	6576	6363	6870	6470	114	2030	500	4200	10	1	22822800	1529	-58.77	5.25	12	0.05	-114.00	1277.00	17410	20240801	-61.52	1125	20240220	495.56	7420	-9.70	20250217	4540	47.58	20250207	17410	-61.52	20240801	1125	495.56	20240220	0.37	N	033790	500	114 억	7460120	N	N	N	00	N
66	20250218	160421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	-270	5	-3.82	3544139540	528531	27.68	6920	6950	6550	9170	4950	7060	6705.32	33.07	-94023	8126	7592	6886	6352	5646	7860	6620	114	2110	500	4370	10	1	22822800	1550	-59.56	5.32	12	2.32	-114.00	1277.00	17410	20240801	-61.00	1125	20240220	503.56	7420	-8.49	20250217	4540	49.56	20250207	17410	-61.00	20240801	1125	503.56	20240220	0.38	N	033790	500	114 억	7547589	N	N	N	01	N
67	20250218	150422	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	-290	5	-4.11	3273001760	488590	25.58	6920	6950	6550	9170	4950	7060	6698.65	33.07	-73144	8126	7592	6886	6352	5646	7860	6620	114	2110	500	4370	10	1	22822800	1545	-59.39	5.30	12	2.14	-114.00	1277.00	17410	20240801	-61.11	1125	20240220	501.78	7420	-8.76	20250217	4540	49.12	20250207	17410	-61.11	20240801	1125	501.78	20240220	0.38	N	033790	500	114 억	7547589	N	N	N	01	N
68	20250218	140421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-150	5	-2.12	2792661430	417958	21.89	6920	6940	6550	9170	4950	7060	6681.41	33.07	-56702	8126	7592	6886	6352	5646	7860	6620	114	2110	500	4370	10	1	22822800	1577	-60.61	5.41	12	1.83	-114.00	1277.00	17410	20240801	-60.31	1125	20240220	514.22	7420	-6.87	20250217	4540	52.20	20250207	17410	-60.31	20240801	1125	514.22	20240220	0.38	N	033790	500	114 억	7547589	N	N	N	01	N
69	20250218	130420	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	-250	5	-3.54	2340505690	351482	18.41	6920	6940	6550	9170	4950	7060	6658.63	33.07	-60761	8126	7592	6886	6352	5646	7860	6620	114	2110	500	4370	10	1	22822800	1554	-59.74	5.33	12	1.54	-114.00	1277.00	17410	20240801	-60.88	1125	20240220	505.33	7420	-8.22	20250217	4540	50.00	20250207	17410	-60.88	20240801	1125	505.33	20240220	0.38	N	033790	500	114 억	7547589	N	N	N	01	N
70	20250218	120421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-460	5	-6.52	2059050360	309433	16.20	6920	6940	6550	9170	4950	7060	6653.88	33.07	-57692	8126	7592	6886	6352	5646	7860	6620	114	2110	500	4370	10	1	22822800	1506	-57.89	5.17	12	1.36	-114.00	1277.00	17410	20240801	-62.09	1125	20240220	486.67	7420	-11.05	20250217	4540	45.37	20250207	17410	-62.09	20240801	1125	486.67	20240220	0.38	N	033790	500	114 억	7547589	N	N	N	01	N
71	20250218	110421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-460	5	-6.52	1903492580	285872	14.97	6920	6940	6550	9170	4950	7060	6658.13	33.07	-54389	8126	7592	6886	6352	5646	7860	6620	114	2110	500	4370	10	1	22822800	1506	-57.89	5.17	12	1.25	-114.00	1277.00	17410	20240801	-62.09	1125	20240220	486.67	7420	-11.05	20250217	4540	45.37	20250207	17410	-62.09	20240801	1125	486.67	20240220	0.38	N	033790	500	114 억	7547589	N	N	N	01	N
72	20250218	100421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-440	5	-6.23	1494005880	223891	11.72	6920	6940	6550	9170	4950	7060	6672.41	33.07	-40236	8126	7592	6886	6352	5646	7860	6620	114	2110	500	4370	10	1	22822800	1511	-58.07	5.18	12	0.98	-114.00	1277.00	17410	20240801	-61.98	1125	20240220	488.44	7420	-10.78	20250217	4540	45.81	20250207	17410	-61.98	20240801	1125	488.44	20240220	0.38	N	033790	500	114 억	7547589	N	N	N	01	N
73	20250218	090421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-360	5	-5.10	332626400	49114	2.57	6920	6940	6600	9170	4950	7060	6770.80	33.07	6041	8126	7592	6886	6352	5646	7860	6620	114	2110	500	4370	10	1	22822800	1529	-58.77	5.25	12	0.22	-114.00	1277.00	17410	20240801	-61.52	1125	20240220	495.56	7420	-9.70	20250217	4540	47.58	20250207	17410	-61.52	20240801	1125	495.56	20240220	0.38	N	033790	500	114 억	7547589	N	N	N	01	N
74	20250217	160421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	860	2	13.87	12716688030	1903183	342.75	6540	7420	6180	8060	4340	6200	6681.23	33.56	-76171	7013	6606	6313	5906	5613	6810	6110	114	1860	500	3840	10	1	22822800	1611	-61.93	5.53	12	8.34	-114.00	1277.00	17410	20240801	-59.45	1125	20240220	527.56	7420	-4.85	20250217	4540	55.51	20250207	17410	-59.45	20240801	1125	527.56	20240220	0.37	N	033790	500	114 억	7658499	N	N	N	00	N
75	20250217	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	500	2	8.06	11810733520	1771824	319.09	6540	7420	6180	8060	4340	6200	6665.86	33.56	-113061	7013	6606	6313	5906	5613	6810	6110	114	1860	500	3840	10	1	22822800	1529	-58.77	5.25	12	7.76	-114.00	1277.00	17410	20240801	-61.52	1125	20240220	495.56	7420	-9.70	20250217	4540	47.58	20250207	17410	-61.52	20240801	1125	495.56	20240220	0.37	N	033790	500	114 억	7658499	N	N	N	00	N
76	20250217	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	180	2	2.90	11005975600	1649613	297.08	6540	7420	6180	8060	4340	6200	6671.85	33.56	-139941	7013	6606	6313	5906	5613	6810	6110	114	1860	500	3840	10	1	22822800	1456	-55.96	5.00	12	7.23	-114.00	1277.00	17410	20240801	-63.35	1125	20240220	467.11	7420	-14.02	20250217	4540	40.53	20250207	17410	-63.35	20240801	1125	467.11	20240220	0.37	N	033790	500	114 억	7658499	N	N	N	00	N
77	20250217	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	130	2	2.10	10414647770	1557635	280.52	6540	7420	6180	8060	4340	6200	6686.19	33.56	-173968	7013	6606	6313	5906	5613	6810	6110	114	1860	500	3840	10	1	22822800	1445	-55.53	4.96	12	6.82	-114.00	1277.00	17410	20240801	-63.64	1125	20240220	462.67	7420	-14.69	20250217	4540	39.43	20250207	17410	-63.64	20240801	1125	462.67	20240220	0.37	N	033790	500	114 억	7658499	N	N	N	00	N
78	20250217	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	140	2	2.26	10117287620	1510742	272.07	6540	7420	6180	8060	4340	6200	6696.90	33.56	-167719	7013	6606	6313	5906	5613	6810	6110	114	1860	500	3840	10	1	22822800	1447	-55.61	4.96	12	6.62	-114.00	1277.00	17410	20240801	-63.58	1125	20240220	463.56	7420	-14.56	20250217	4540	39.65	20250207	17410	-63.58	20240801	1125	463.56	20240220	0.37	N	033790	500	114 억	7658499	N	N	N	00	N
79	20250217	110421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	100	2	1.61	9743343570	1451516	261.41	6540	7420	6180	8060	4340	6200	6712.53	33.56	-155143	7013	6606	6313	5906	5613	6810	6110	114	1860	500	3840	10	1	22822800	1438	-55.26	4.93	12	6.36	-114.00	1277.00	17410	20240801	-63.81	1125	20240220	460.00	7420	-15.09	20250217	4540	38.77	20250207	17410	-63.81	20240801	1125	460.00	20240220	0.37	N	033790	500	114 억	7658499	N	N	N	00	N
80	20250217	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	120	2	1.94	8705230030	1285403	231.49	6540	7420	6270	8060	4340	6200	6772.37	33.56	-108469	7013	6606	6313	5906	5613	6810	6110	114	1860	500	3840	10	1	22822800	1442	-55.44	4.95	12	5.63	-114.00	1277.00	17410	20240801	-63.70	1125	20240220	461.78	7420	-14.82	20250217	4540	39.21	20250207	17410	-63.70	20240801	1125	461.78	20240220	0.37	N	033790	500	114 억	7658499	N	N	N	00	N
81	20250217	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	320	2	5.16	988324750	144907	26.10	6540	7150	6400	8060	4340	6200	6820.41	33.56	-16242	7013	6606	6313	5906	5613	6810	6110	114	1860	500	3840	10	1	22822800	1488	-57.19	5.11	12	0.63	-114.00	1277.00	17410	20240801	-62.55	1125	20240220	479.56	7150	-8.81	20250217	4540	43.61	20250207	17410	-62.55	20240801	1125	479.56	20240220	0.37	N	033790	500	114 억	7658499	Y	N	N	00	N
82	20250214	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	210	2	3.51	3549243300	554024	252.75	6160	6720	6020	7780	4200	5990	6406.47	33.52	-3509	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1415	-54.39	4.86	12	2.43	-114.00	1277.00	17410	20240801	-64.39	1125	20240220	451.11	6960	-10.92	20250120	4540	36.56	20250207	17410	-64.39	20240801	1125	451.11	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	00	N
83	20250214	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	150	2	2.50	3290074130	511771	233.48	6160	6720	6050	7780	4200	5990	6428.81	33.52	6175	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1401	-53.86	4.81	12	2.24	-114.00	1277.00	17410	20240801	-64.73	1125	20240220	445.78	6960	-11.78	20250120	4540	35.24	20250207	17410	-64.73	20240801	1125	445.78	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	00	N
84	20250214	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	300	2	5.01	3043977610	472057	215.36	6160	6720	6050	7780	4200	5990	6448.33	33.52	5660	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1436	-55.18	4.93	12	2.07	-114.00	1277.00	17410	20240801	-63.87	1125	20240220	459.11	6960	-9.63	20250120	4540	38.55	20250207	17410	-63.87	20240801	1125	459.11	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	00	N
85	20250214	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	310	2	5.18	2851830120	441198	201.28	6160	6720	6050	7780	4200	5990	6463.84	33.52	12409	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1438	-55.26	4.93	12	1.93	-114.00	1277.00	17410	20240801	-63.81	1125	20240220	460.00	6960	-9.48	20250120	4540	38.77	20250207	17410	-63.81	20240801	1125	460.00	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	00	N
86	20250214	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	280	2	4.67	2735605520	422679	192.83	6160	6720	6050	7780	4200	5990	6472.07	33.52	8058	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1431	-55.00	4.91	12	1.85	-114.00	1277.00	17410	20240801	-63.99	1125	20240220	457.33	6960	-9.91	20250120	4540	38.11	20250207	17410	-63.99	20240801	1125	457.33	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	00	N
87	20250214	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	310	2	5.18	2536191400	391366	178.55	6160	6720	6050	7780	4200	5990	6480.37	33.52	10615	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1438	-55.26	4.93	12	1.71	-114.00	1277.00	17410	20240801	-63.81	1125	20240220	460.00	6960	-9.48	20250120	4540	38.77	20250207	17410	-63.81	20240801	1125	460.00	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	00	N
88	20250214	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	510	2	8.51	2032841960	312248	142.45	6160	6720	6050	7780	4200	5990	6510.36	33.52	-10869	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1483	-57.02	5.09	12	1.37	-114.00	1277.00	17410	20240801	-62.67	1125	20240220	477.78	6960	-6.61	20250120	4540	43.17	20250207	17410	-62.67	20240801	1125	477.78	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	00	N
89	20250214	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	150	2	2.50	78940550	12921	5.89	6160	6160	6050	7780	4200	5990	6109.55	33.52	-2837	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1401	-53.86	4.81	12	0.06	-114.00	1277.00	17410	20240801	-64.73	1125	20240220	445.78	6960	-11.78	20250120	4540	35.24	20250207	17410	-64.73	20240801	1125	445.78	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	00	N
90	20250213	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-90	5	-1.48	1295237950	217213	50.25	6020	6090	5850	7900	4260	6080	5962.94	33.39	20553	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1367	-52.54	4.69	12	0.95	-114.00	1277.00	17410	20240801	-65.59	1125	20240220	432.44	6960	-13.94	20250120	4540	31.94	20250207	17410	-65.59	20240801	1125	432.44	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	00	N
91	20250213	150414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-60	5	-0.99	1000809260	167445	38.74	6020	6090	5890	7900	4260	6080	5976.94	33.39	14084	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1374	-52.81	4.71	12	0.73	-114.00	1277.00	17410	20240801	-65.42	1125	20240220	435.11	6960	-13.51	20250120	4540	32.60	20250207	17410	-65.42	20240801	1125	435.11	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	00	N
92	20250213	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	0	3	0.00	741191650	124064	28.70	6020	6090	5890	7900	4260	6080	5974.27	33.39	6696	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1388	-53.33	4.76	12	0.54	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	6960	-12.64	20250120	4540	33.92	20250207	17410	-65.08	20240801	1125	440.44	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	00	N
93	20250213	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-100	5	-1.64	622278220	104358	24.14	6020	6050	5890	7900	4260	6080	5962.92	33.39	13297	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1365	-52.46	4.68	12	0.46	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	6960	-14.08	20250120	4540	31.72	20250207	17410	-65.65	20240801	1125	431.56	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	00	N
94	20250213	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-130	5	-2.14	546453700	91677	21.21	6020	6050	5890	7900	4260	6080	5960.64	33.39	12249	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1358	-52.19	4.66	12	0.40	-114.00	1277.00	17410	20240801	-65.82	1125	20240220	428.89	6960	-14.51	20250120	4540	31.06	20250207	17410	-65.82	20240801	1125	428.89	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	00	N
95	20250213	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-100	5	-1.64	481616450	80789	18.69	6020	6050	5890	7900	4260	6080	5961.41	33.39	13201	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1365	-52.46	4.68	12	0.35	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	6960	-14.08	20250120	4540	31.72	20250207	17410	-65.65	20240801	1125	431.56	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	00	N
96	20250213	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-130	5	-2.14	346960460	58277	13.48	6020	6050	5890	7900	4260	6080	5953.64	33.39	8899	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1358	-52.19	4.66	12	0.26	-114.00	1277.00	17410	20240801	-65.82	1125	20240220	428.89	6960	-14.51	20250120	4540	31.06	20250207	17410	-65.82	20240801	1125	428.89	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	00	N
97	20250213	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-80	5	-1.32	24650740	4134	0.96	6020	6030	5900	7900	4260	6080	5962.93	33.39	-440	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1369	-52.63	4.70	12	0.02	-114.00	1277.00	17410	20240801	-65.54	1125	20240220	433.33	6960	-13.79	20250120	4540	32.16	20250207	17410	-65.54	20240801	1125	433.33	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	00	N
98	20250212	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-230	5	-3.65	2616678300	428058	31.06	6340	6610	5900	8200	4420	6310	6112.95	33.48	-29935	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1388	-53.33	4.76	12	1.88	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	6960	-12.64	20250120	4540	33.92	20250207	17410	-65.08	20240801	1125	440.44	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	00	N
99	20250212	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-210	5	-3.33	2507065610	410054	29.75	6340	6610	5900	8200	4420	6310	6113.99	33.48	-19317	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1392	-53.51	4.78	12	1.80	-114.00	1277.00	17410	20240801	-64.96	1125	20240220	442.22	6960	-12.36	20250120	4540	34.36	20250207	17410	-64.96	20240801	1125	442.22	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	00	N
100	20250212	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-370	5	-5.86	2197917820	358126	25.98	6340	6610	5920	8200	4420	6310	6137.27	33.48	-9480	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1356	-52.11	4.65	12	1.57	-114.00	1277.00	17410	20240801	-65.88	1125	20240220	428.00	6960	-14.66	20250120	4540	30.84	20250207	17410	-65.88	20240801	1125	428.00	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	00	N
101	20250212	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-250	5	-3.96	1849052230	299968	21.76	6340	6610	5920	8200	4420	6310	6164.16	33.48	9744	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1383	-53.16	4.75	12	1.31	-114.00	1277.00	17410	20240801	-65.19	1125	20240220	438.67	6960	-12.93	20250120	4540	33.48	20250207	17410	-65.19	20240801	1125	438.67	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	00	N
102	20250212	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-240	5	-3.80	1734508190	281105	20.40	6340	6610	5920	8200	4420	6310	6170.32	33.48	9120	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1385	-53.25	4.75	12	1.23	-114.00	1277.00	17410	20240801	-65.13	1125	20240220	439.56	6960	-12.79	20250120	4540	33.70	20250207	17410	-65.13	20240801	1125	439.56	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	00	N
103	20250212	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-230	5	-3.65	1642632570	265983	19.30	6340	6610	5920	8200	4420	6310	6175.70	33.48	11667	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1388	-53.33	4.76	12	1.17	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	6960	-12.64	20250120	4540	33.92	20250207	17410	-65.08	20240801	1125	440.44	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	00	N
104	20250212	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-270	5	-4.28	1509884400	244151	17.71	6340	6610	5920	8200	4420	6310	6184.22	33.48	14385	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1378	-52.98	4.73	12	1.07	-114.00	1277.00	17410	20240801	-65.31	1125	20240220	436.89	6960	-13.22	20250120	4540	33.04	20250207	17410	-65.31	20240801	1125	436.89	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	00	N
105	20250212	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	60	2	0.95	268213420	41773	3.03	6340	6610	6240	8200	4420	6310	6420.74	33.48	-12462	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1454	-55.88	4.99	12	0.18	-114.00	1277.00	17410	20240801	-63.41	1125	20240220	466.22	6960	-8.48	20250120	4540	40.31	20250207	17410	-63.41	20240801	1125	466.22	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	00	N
106	20250211	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	750	2	13.49	8416967570	1372297	103.87	5500	6640	5270	7220	3900	5560	6133.36	33.13	137149	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1440	-55.35	4.94	12	6.01	-114.00	1277.00	17410	20240801	-63.76	1125	20240220	460.89	6960	-9.34	20250120	4540	38.99	20250207	17410	-63.76	20240801	1125	460.89	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	00	N
107	20250211	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	830	2	14.93	7878414610	1288393	97.52	5500	6640	5270	7220	3900	5560	6114.92	33.13	141089	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1458	-56.05	5.00	12	5.65	-114.00	1277.00	17410	20240801	-63.30	1125	20240220	468.00	6960	-8.19	20250120	4540	40.75	20250207	17410	-63.30	20240801	1125	468.00	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	00	N
108	20250211	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	1000	2	17.99	7182206580	1178961	89.24	5500	6640	5270	7220	3900	5560	6091.98	33.13	113359	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1497	-57.54	5.14	12	5.17	-114.00	1277.00	17410	20240801	-62.32	1125	20240220	483.11	6960	-5.75	20250120	4540	44.49	20250207	17410	-62.32	20240801	1125	483.11	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	00	N
109	20250211	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	680	2	12.23	5994711880	994875	75.30	5500	6560	5270	7220	3900	5560	6025.60	33.13	109719	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1424	-54.74	4.89	12	4.36	-114.00	1277.00	17410	20240801	-64.16	1125	20240220	454.67	6960	-10.34	20250120	4540	37.44	20250207	17410	-64.16	20240801	1125	454.67	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	00	N
110	20250211	120411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	680	2	12.23	3580677970	613905	46.47	5500	6240	5270	7220	3900	5560	5832.63	33.13	104970	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1424	-54.74	4.89	12	2.69	-114.00	1277.00	17410	20240801	-64.16	1125	20240220	454.67	6960	-10.34	20250120	4540	37.44	20250207	17410	-64.16	20240801	1125	454.67	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	00	N
111	20250211	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	210	2	3.78	2262141630	393620	29.79	5500	6080	5270	7220	3900	5560	5747.02	33.13	47182	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1317	-50.61	4.52	12	1.72	-114.00	1277.00	17410	20240801	-66.86	1125	20240220	412.89	6960	-17.10	20250120	4540	27.09	20250207	17410	-66.86	20240801	1125	412.89	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	00	N
112	20250211	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	90	2	1.62	1951934990	338648	25.63	5500	6080	5270	7220	3900	5560	5763.91	33.13	48982	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1289	-49.56	4.42	12	1.48	-114.00	1277.00	17410	20240801	-67.55	1125	20240220	402.22	6960	-18.82	20250120	4540	24.45	20250207	17410	-67.55	20240801	1125	402.22	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	00	N
113	20250211	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-110	5	-1.98	151664230	27936	2.11	5500	5540	5270	7220	3900	5560	5428.94	33.13	5416	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1244	-47.81	4.27	12	0.12	-114.00	1277.00	17410	20240801	-68.70	1125	20240220	384.44	6960	-21.70	20250120	4540	20.04	20250207	17410	-68.70	20240801	1125	384.44	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	00	N
114	20250210	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	915	2	19.70	7291969900	1317438	1302.51	5970	5970	5180	6030	3255	4645	5534.95	33.92	-120176	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1269	-48.77	4.35	12	5.77	-114.00	1277.00	17410	20240801	-68.06	1125	20240220	394.22	6960	-20.11	20250120	4540	22.47	20250207	17410	-68.06	20240801	1125	394.22	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	00	N
115	20250210	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	765	2	16.47	6985092490	1261575	1247.28	5970	5970	5180	6030	3255	4645	5536.80	33.92	-120555	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1235	-47.46	4.24	12	5.53	-114.00	1277.00	17410	20240801	-68.93	1125	20240220	380.89	6960	-22.27	20250120	4540	19.16	20250207	17410	-68.93	20240801	1125	380.89	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	00	N
116	20250210	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	815	2	17.55	6682579660	1205562	1191.90	5970	5970	5180	6030	3255	4645	5543.12	33.92	-117307	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1246	-47.89	4.28	12	5.28	-114.00	1277.00	17410	20240801	-68.64	1125	20240220	385.33	6960	-21.55	20250120	4540	20.26	20250207	17410	-68.64	20240801	1125	385.33	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	00	N
117	20250210	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	725	2	15.61	6417278340	1156672	1143.57	5970	5970	5180	6030	3255	4645	5548.05	33.92	-118768	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1226	-47.11	4.21	12	5.07	-114.00	1277.00	17410	20240801	-69.16	1125	20240220	377.33	6960	-22.84	20250120	4540	18.28	20250207	17410	-69.16	20240801	1125	377.33	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	00	N
118	20250210	120408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	825	2	17.76	5958050950	1071344	1059.21	5970	5970	5180	6030	3255	4645	5561.29	33.92	-109891	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1248	-47.98	4.28	12	4.69	-114.00	1277.00	17410	20240801	-68.58	1125	20240220	386.22	6960	-21.41	20250120	4540	20.48	20250207	17410	-68.58	20240801	1125	386.22	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	00	N
119	20250210	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	675	2	14.53	5342831220	959286	948.42	5970	5970	5180	6030	3255	4645	5569.59	33.92	-125292	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1214	-46.67	4.17	12	4.20	-114.00	1277.00	17410	20240801	-69.44	1125	20240220	372.89	6960	-23.56	20250120	4540	17.18	20250207	17410	-69.44	20240801	1125	372.89	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	00	N
120	20250210	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	725	2	15.61	5010301250	897041	886.88	5970	5970	5180	6030	3255	4645	5585.36	33.92	-115418	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1226	-47.11	4.21	12	3.93	-114.00	1277.00	17410	20240801	-69.16	1125	20240220	377.33	6960	-22.84	20250120	4540	18.28	20250207	17410	-69.16	20240801	1125	377.33	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	00	N
121	20250210	090407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	755	2	16.25	865786550	147005	145.34	5970	5970	5400	6030	3255	4645	5889.50	33.92	-24911	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1232	-47.37	4.23	12	0.64	-114.00	1277.00	17410	20240801	-68.98	1125	20240220	380.00	6960	-22.41	20250120	4540	18.94	20250207	17410	-68.98	20240801	1125	380.00	20240220	0.24	N	033790	500	114 억	7741396	Y	N	N	00	N
122	20250207	160403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	45	2	0.98	465060170	100683	58.49	4570	4745	4540	5980	3220	4600	4619.00	33.95	-5051	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1060	-40.75	3.64	12	0.44	-114.00	1277.00	17410	20240801	-73.32	1125	20240220	312.89	6960	-33.26	20250120	4540	2.31	20250207	17410	-73.32	20240801	1125	312.89	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	00	N
123	20250207	150406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4660	60	2	1.30	431863920	93527	54.33	4570	4745	4540	5980	3220	4600	4617.54	33.95	-2062	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1064	-40.88	3.65	12	0.41	-114.00	1277.00	17410	20240801	-73.23	1125	20240220	314.22	6960	-33.05	20250120	4540	2.64	20250207	17410	-73.23	20240801	1125	314.22	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	00	N
124	20250207	140404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	40	2	0.87	322439165	70019	40.67	4570	4745	4540	5980	3220	4600	4605.03	33.95	-2930	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1059	-40.70	3.63	12	0.31	-114.00	1277.00	17410	20240801	-73.35	1125	20240220	312.44	6960	-33.33	20250120	4540	2.20	20250207	17410	-73.35	20240801	1125	312.44	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	00	N
125	20250207	130403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	-10	5	-0.22	259171360	56301	32.70	4570	4745	4540	5980	3220	4600	4603.32	33.95	-3413	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1048	-40.26	3.59	12	0.25	-114.00	1277.00	17410	20240801	-73.64	1125	20240220	308.00	6960	-34.05	20250120	4540	1.10	20250207	17410	-73.64	20240801	1125	308.00	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	00	N
126	20250207	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	0	3	0.00	211542705	45908	26.67	4570	4745	4540	5980	3220	4600	4607.98	33.95	772	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1050	-40.35	3.60	12	0.20	-114.00	1277.00	17410	20240801	-73.58	1125	20240220	308.89	6960	-33.91	20250120	4540	1.32	20250207	17410	-73.58	20240801	1125	308.89	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	00	N
127	20250207	110402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	20	2	0.43	165328735	35881	20.84	4570	4745	4540	5980	3220	4600	4607.70	33.95	-1001	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1054	-40.53	3.62	12	0.16	-114.00	1277.00	17410	20240801	-73.46	1125	20240220	310.67	6960	-33.62	20250120	4540	1.76	20250207	17410	-73.46	20240801	1125	310.67	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	00	N
128	20250207	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	-10	5	-0.22	122632440	26621	15.46	4570	4745	4540	5980	3220	4600	4606.61	33.95	-824	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1048	-40.26	3.59	12	0.12	-114.00	1277.00	17410	20240801	-73.64	1125	20240220	308.00	6960	-34.05	20250120	4540	1.10	20250207	17410	-73.64	20240801	1125	308.00	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	00	N
129	20250207	090405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	50	2	1.09	4376135	955	0.55	4570	4650	4570	5980	3220	4600	4581.67	33.95	-72	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1061	-40.79	3.64	12	0.00	-114.00	1277.00	17410	20240801	-73.29	1125	20240220	313.33	6960	-33.19	20250120	4550	2.20	20250206	17410	-73.29	20240801	1125	313.33	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	00	N
130	20250206	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-160	5	-3.36	790094605	170161	218.15	4710	4760	4550	6180	3335	4760	4643.22	33.94	-6567	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1050	-40.35	3.60	12	0.75	-114.00	1277.00	17410	20240801	-73.58	1125	20240220	308.89	6960	-33.91	20250120	4550	1.10	20250206	17410	-73.58	20240801	1125	308.89	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	00	N
131	20250206	150357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	-140	5	-2.94	757378600	163058	209.05	4710	4760	4550	6180	3335	4760	4644.84	33.94	-3487	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1054	-40.53	3.62	12	0.71	-114.00	1277.00	17410	20240801	-73.46	1125	20240220	310.67	6960	-33.62	20250120	4550	1.54	20250206	17410	-73.46	20240801	1125	310.67	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	00	N
132	20250206	140359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-160	5	-3.36	628254215	134883	172.92	4710	4760	4570	6180	3335	4760	4657.77	33.94	3618	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1050	-40.35	3.60	12	0.59	-114.00	1277.00	17410	20240801	-73.58	1125	20240220	308.89	6960	-33.91	20250120	4570	0.66	20250206	17410	-73.58	20240801	1125	308.89	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	00	N
133	20250206	130357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4665	-95	5	-2.00	423903795	90655	116.22	4710	4760	4615	6180	3335	4760	4676.01	33.94	23404	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1065	-40.92	3.65	12	0.40	-114.00	1277.00	17410	20240801	-73.21	1125	20240220	314.67	6960	-32.97	20250120	4575	1.97	20250204	17410	-73.21	20240801	1125	314.67	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	00	N
134	20250206	120354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	-80	5	-1.68	402482300	86057	110.33	4710	4760	4615	6180	3335	4760	4676.93	33.94	23921	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1068	-41.05	3.66	12	0.38	-114.00	1277.00	17410	20240801	-73.12	1125	20240220	316.00	6960	-32.76	20250120	4575	2.30	20250204	17410	-73.12	20240801	1125	316.00	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	00	N
135	20250206	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4660	-100	5	-2.10	387170025	82775	106.12	4710	4760	4615	6180	3335	4760	4677.38	33.94	24224	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1064	-40.88	3.65	12	0.36	-114.00	1277.00	17410	20240801	-73.23	1125	20240220	314.22	6960	-33.05	20250120	4575	1.86	20250204	17410	-73.23	20240801	1125	314.22	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	00	N
136	20250206	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	-110	5	-2.31	310106745	66160	84.82	4710	4760	4630	6180	3335	4760	4687.22	33.94	24772	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1061	-40.79	3.64	12	0.29	-114.00	1277.00	17410	20240801	-73.29	1125	20240220	313.33	6960	-33.19	20250120	4575	1.64	20250204	17410	-73.29	20240801	1125	313.33	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	00	N
137	20250206	090356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	0	3	0.00	23533410	5005	6.42	4710	4760	4700	6180	3335	4760	4701.98	33.94	3981	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1086	-41.75	3.73	12	0.02	-114.00	1277.00	17410	20240801	-72.66	1125	20240220	323.11	6960	-31.61	20250120	4575	4.04	20250204	17410	-72.66	20240801	1125	323.11	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	00	N
138	20250205	160353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-70	5	-1.45	370932645	77915	41.01	4730	4840	4700	6270	3385	4830	4760.73	33.92	803	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1086	-41.75	3.73	12	0.34	-114.00	1277.00	17410	20240801	-72.66	1125	20240220	323.11	6960	-31.61	20250120	4575	4.04	20250204	17410	-72.66	20240801	1125	323.11	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	00	N
139	20250205	150353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-65	5	-1.35	337894210	70976	37.35	4730	4840	4700	6270	3385	4830	4760.68	33.92	3387	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1088	-41.80	3.73	12	0.31	-114.00	1277.00	17410	20240801	-72.63	1125	20240220	323.56	6960	-31.54	20250120	4575	4.15	20250204	17410	-72.63	20240801	1125	323.56	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	00	N
140	20250205	140353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-55	5	-1.14	295119775	61987	32.62	4730	4840	4700	6270	3385	4830	4760.99	33.92	5625	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1090	-41.89	3.74	12	0.27	-114.00	1277.00	17410	20240801	-72.57	1125	20240220	324.44	6960	-31.39	20250120	4575	4.37	20250204	17410	-72.57	20240801	1125	324.44	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	00	N
141	20250205	130354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	-5	5	-0.10	257803810	54213	28.53	4730	4840	4700	6270	3385	4830	4755.39	33.92	5760	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1101	-42.32	3.78	12	0.24	-114.00	1277.00	17410	20240801	-72.29	1125	20240220	328.89	6960	-30.68	20250120	4575	5.46	20250204	17410	-72.29	20240801	1125	328.89	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	00	N
142	20250205	120353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	5	2	0.10	224068630	47208	24.85	4730	4835	4700	6270	3385	4830	4746.41	33.92	8364	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1103	-42.41	3.79	12	0.21	-114.00	1277.00	17410	20240801	-72.23	1125	20240220	329.78	6960	-30.53	20250120	4575	5.68	20250204	17410	-72.23	20240801	1125	329.78	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	00	N
143	20250205	110352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	-75	5	-1.55	172333670	36434	19.17	4730	4825	4700	6270	3385	4830	4730.02	33.92	1116	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1085	-41.71	3.72	12	0.16	-114.00	1277.00	17410	20240801	-72.69	1125	20240220	322.67	6960	-31.68	20250120	4575	3.93	20250204	17410	-72.69	20240801	1125	322.67	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	00	N
144	20250205	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4725	-105	5	-2.17	103589765	21898	11.52	4730	4825	4700	6270	3385	4830	4730.56	33.92	-2469	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1078	-41.45	3.70	12	0.10	-114.00	1277.00	17410	20240801	-72.86	1125	20240220	320.00	6960	-32.11	20250120	4575	3.28	20250204	17410	-72.86	20240801	1125	320.00	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	00	N
145	20250205	090358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-10	5	-0.21	16782465	3525	1.86	4730	4825	4730	6270	3385	4830	4760.98	33.92	454	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1100	-42.28	3.77	12	0.02	-114.00	1277.00	17410	20240801	-72.31	1125	20240220	328.44	6960	-30.75	20250120	4575	5.36	20250204	17410	-72.31	20240801	1125	328.44	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	00	N
146	20250204	160349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	-30	5	-0.62	896418290	188343	168.78	4785	4965	4575	6310	3405	4860	4759.36	33.93	-23368	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1102	-42.37	3.78	12	0.83	-114.00	1277.00	17410	20240801	-72.26	1125	20240220	329.33	6960	-30.60	20250120	4575	5.57	20250204	17410	-72.26	20240801	1125	329.33	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	00	N
147	20250204	150350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	-155	5	-3.19	796222490	167263	149.89	4785	4965	4575	6310	3405	4860	4760.30	33.93	-15284	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1074	-41.27	3.68	12	0.73	-114.00	1277.00	17410	20240801	-72.98	1125	20240220	318.22	6960	-32.40	20250120	4575	2.84	20250204	17410	-72.98	20240801	1125	318.22	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	00	N
148	20250204	140350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-25	5	-0.51	327956355	67122	60.15	4785	4965	4785	6310	3405	4860	4885.97	33.93	-2977	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1103	-42.41	3.79	12	0.29	-114.00	1277.00	17410	20240801	-72.23	1125	20240220	329.78	6960	-30.53	20250120	4700	2.87	20250114	17410	-72.23	20240801	1125	329.78	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	00	N
149	20250204	130349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-15	5	-0.31	251344860	51302	45.97	4785	4965	4785	6310	3405	4860	4899.32	33.93	-3140	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1106	-42.50	3.79	12	0.22	-114.00	1277.00	17410	20240801	-72.17	1125	20240220	330.67	6960	-30.39	20250120	4700	3.09	20250114	17410	-72.17	20240801	1125	330.67	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	00	N
150	20250204	120353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	50	2	1.03	219825585	44861	40.20	4785	4965	4785	6310	3405	4860	4900.15	33.93	-406	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1121	-43.07	3.84	12	0.20	-114.00	1277.00	17410	20240801	-71.80	1125	20240220	336.44	6960	-29.45	20250120	4700	4.47	20250114	17410	-71.80	20240801	1125	336.44	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	00	N
151	20250204	110346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	80	2	1.65	166029435	33968	30.44	4785	4950	4785	6310	3405	4860	4887.82	33.93	-2360	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1127	-43.33	3.87	12	0.15	-114.00	1277.00	17410	20240801	-71.63	1125	20240220	339.11	6960	-29.02	20250120	4700	5.11	20250114	17410	-71.63	20240801	1125	339.11	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	00	N
152	20250204	100349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	-5	5	-0.10	92308280	18944	16.98	4785	4920	4785	6310	3405	4860	4872.69	33.93	1678	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1108	-42.59	3.80	12	0.08	-114.00	1277.00	17410	20240801	-72.11	1125	20240220	331.56	6960	-30.24	20250120	4700	3.30	20250114	17410	-72.11	20240801	1125	331.56	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	00	N
153	20250204	090348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	20	2	0.41	10817620	2242	2.01	4785	4880	4785	6310	3405	4860	4824.99	33.93	1198	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1114	-42.81	3.82	12	0.01	-114.00	1277.00	17410	20240801	-71.97	1125	20240220	333.78	6960	-29.89	20250120	4700	3.83	20250114	17410	-71.97	20240801	1125	333.78	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History