KissMeData/042500/price/prices-20250201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4630	-145	5	-3.04	431517945	92514	139.43	4775	4775	4590	6200	3345	4775	4664.58	3.83	-34558	4891	4832	4791	4732	4691	4812	4712	95	1425	500	3050	5	1	19070134	883	6.90	0.81	12	0.49	671.00	5685.00	8160	20240430	-43.26	3908	20240226	18.47	5180	-10.62	20250219	4450	4.04	20250114	8690	-46.72	20240403	3985	16.19	20241206	2.03	N	042500	500	95 억	729997	N	N	N	N
3	20250228	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	-150	5	-3.14	397108910	85068	128.21	4775	4775	4590	6200	3345	4775	4668.14	3.83	-33702	4891	4832	4791	4732	4691	4812	4712	95	1425	500	3050	5	1	19070134	882	6.89	0.81	12	0.45	671.00	5685.00	8160	20240430	-43.32	3908	20240226	18.35	5180	-10.71	20250219	4450	3.93	20250114	8690	-46.78	20240403	3985	16.06	20241206	2.03	N	042500	500	95 억	729997	N	N	N	N
4	20250228	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	-125	5	-2.62	313264500	66874	100.79	4775	4775	4610	6200	3345	4775	4684.40	3.83	-19811	4891	4832	4791	4732	4691	4812	4712	95	1425	500	3050	5	1	19070134	887	6.93	0.82	12	0.35	671.00	5685.00	8160	20240430	-43.01	3908	20240226	18.99	5180	-10.23	20250219	4450	4.49	20250114	8690	-46.49	20240403	3985	16.69	20241206	2.03	N	042500	500	95 억	729997	N	N	N	N
5	20250228	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4635	-140	5	-2.93	281864365	60095	90.57	4775	4775	4610	6200	3345	4775	4690.31	3.83	-16134	4891	4832	4791	4732	4691	4812	4712	95	1425	500	3050	5	1	19070134	884	6.91	0.82	12	0.32	671.00	5685.00	8160	20240430	-43.20	3908	20240226	18.60	5180	-10.52	20250219	4450	4.16	20250114	8690	-46.66	20240403	3985	16.31	20241206	2.03	N	042500	500	95 억	729997	N	N	N	N
6	20250228	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	-125	5	-2.62	228957520	48672	73.36	4775	4775	4650	6200	3345	4775	4704.09	3.83	-10972	4891	4832	4791	4732	4691	4812	4712	95	1425	500	3050	5	1	19070134	887	6.93	0.82	12	0.26	671.00	5685.00	8160	20240430	-43.01	3908	20240226	18.99	5180	-10.23	20250219	4450	4.49	20250114	8690	-46.49	20240403	3985	16.69	20241206	2.03	N	042500	500	95 억	729997	N	N	N	N
7	20250228	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	-35	5	-0.73	114067850	24139	36.38	4775	4775	4710	6200	3345	4775	4725.46	3.83	-3882	4891	4832	4791	4732	4691	4812	4712	95	1425	500	3050	5	1	19070134	904	7.06	0.83	12	0.13	671.00	5685.00	8160	20240430	-41.91	3908	20240226	21.29	5180	-8.49	20250219	4450	6.52	20250114	8690	-45.45	20240403	3985	18.95	20241206	2.03	N	042500	500	95 억	729997	N	N	N	N
8	20250228	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4725	-50	5	-1.05	67075060	14186	21.38	4775	4775	4710	6200	3345	4775	4728.26	3.83	-2156	4891	4832	4791	4732	4691	4812	4712	95	1425	500	3050	5	1	19070134	901	7.04	0.83	12	0.07	671.00	5685.00	8160	20240430	-42.10	3908	20240226	20.91	5180	-8.78	20250219	4450	6.18	20250114	8690	-45.63	20240403	3985	18.57	20241206	2.03	N	042500	500	95 억	729997	N	N	N	N
9	20250228	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-30	5	-0.63	16663600	3525	5.31	4775	4775	4710	6200	3345	4775	4727.26	3.83	-3192	4891	4832	4791	4732	4691	4812	4712	95	1425	500	3050	5	1	19070134	905	7.07	0.83	12	0.02	671.00	5685.00	8160	20240430	-41.85	3908	20240226	21.42	5180	-8.40	20250219	4450	6.63	20250114	8690	-45.40	20240403	3985	19.07	20241206	2.03	N	042500	500	95 억	729997	N	N	N	N
10	20250227	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-30	5	-0.62	313961040	65715	196.38	4810	4850	4750	6240	3365	4805	4777.62	3.87	-9906	4891	4847	4821	4777	4751	4835	4765	95	1435	500	3070	5	1	19070134	911	7.12	0.84	12	0.34	671.00	5685.00	8160	20240430	-41.48	3868	20240216	23.45	5180	-7.82	20250219	4450	7.30	20250114	8690	-45.05	20240403	3985	19.82	20241206	2.02	N	042500	500	95 억	738249	N	N	N	N
11	20250227	150513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	-15	5	-0.31	308064825	64483	192.69	4810	4850	4750	6240	3365	4805	4777.46	3.87	-9827	4891	4847	4821	4777	4751	4835	4765	95	1435	500	3070	5	1	19070134	913	7.14	0.84	12	0.34	671.00	5685.00	8160	20240430	-41.30	3868	20240216	23.84	5180	-7.53	20250219	4450	7.64	20250114	8690	-44.88	20240403	3985	20.20	20241206	2.02	N	042500	500	95 억	738249	N	N	N	N
12	20250227	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-20	5	-0.42	299249120	62636	187.17	4810	4850	4750	6240	3365	4805	4777.59	3.87	-9690	4891	4847	4821	4777	4751	4835	4765	95	1435	500	3070	5	1	19070134	913	7.13	0.84	12	0.33	671.00	5685.00	8160	20240430	-41.36	3868	20240216	23.71	5180	-7.63	20250219	4450	7.53	20250114	8690	-44.94	20240403	3985	20.08	20241206	2.02	N	042500	500	95 억	738249	N	N	N	N
13	20250227	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	-50	5	-1.04	277801805	58132	173.72	4810	4850	4750	6240	3365	4805	4778.81	3.87	-8997	4891	4847	4821	4777	4751	4835	4765	95	1435	500	3070	5	1	19070134	907	7.09	0.84	12	0.30	671.00	5685.00	8160	20240430	-41.73	3868	20240216	22.93	5180	-8.20	20250219	4450	6.85	20250114	8690	-45.28	20240403	3985	19.32	20241206	2.02	N	042500	500	95 억	738249	N	N	N	N
14	20250227	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	-15	5	-0.31	189103965	39486	118.00	4810	4850	4750	6240	3365	4805	4789.14	3.87	-9962	4891	4847	4821	4777	4751	4835	4765	95	1435	500	3070	5	1	19070134	913	7.14	0.84	12	0.21	671.00	5685.00	8160	20240430	-41.30	3868	20240216	23.84	5180	-7.53	20250219	4450	7.64	20250114	8690	-44.88	20240403	3985	20.20	20241206	2.02	N	042500	500	95 억	738249	N	N	N	N
15	20250227	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	-15	5	-0.31	106234660	22102	66.05	4810	4850	4780	6240	3365	4805	4806.56	3.87	-6677	4891	4847	4821	4777	4751	4835	4765	95	1435	500	3070	5	1	19070134	913	7.14	0.84	12	0.12	671.00	5685.00	8160	20240430	-41.30	3868	20240216	23.84	5180	-7.53	20250219	4450	7.64	20250114	8690	-44.88	20240403	3985	20.20	20241206	2.02	N	042500	500	95 억	738249	N	N	N	N
16	20250227	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-5	5	-0.10	61242215	12710	37.98	4810	4850	4795	6240	3365	4805	4818.43	3.87	-7928	4891	4847	4821	4777	4751	4835	4765	95	1435	500	3070	5	1	19070134	915	7.15	0.84	12	0.07	671.00	5685.00	8160	20240430	-41.18	3868	20240216	24.10	5180	-7.34	20250219	4450	7.87	20250114	8690	-44.76	20240403	3985	20.45	20241206	2.02	N	042500	500	95 억	738249	N	N	N	N
17	20250227	090529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	5	2	0.10	16808715	3485	10.41	4810	4830	4810	6240	3365	4805	4823.16	3.87	-947	4891	4847	4821	4777	4751	4835	4765	95	1435	500	3070	5	1	19070134	917	7.17	0.85	12	0.02	671.00	5685.00	8160	20240430	-41.05	3868	20240216	24.35	5180	-7.14	20250219	4450	8.09	20250114	8690	-44.65	20240403	3985	20.70	20241206	2.02	N	042500	500	95 억	738249	N	N	N	N
18	20250226	160514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4805	-45	5	-0.93	160520720	33354	95.94	4815	4865	4795	6300	3395	4850	4812.73	3.88	-2025	4930	4890	4850	4810	4770	4870	4790	95	1450	500	3100	5	1	19070134	916	7.16	0.85	12	0.17	671.00	5685.00	8160	20240430	-41.12	3651	20240215	31.61	5180	-7.24	20250219	4450	7.98	20250114	8690	-44.71	20240403	3985	20.58	20241206	2.04	N	042500	500	95 억	740274	N	N	N	N
19	20250226	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	-25	5	-0.52	142943290	29696	85.42	4815	4865	4795	6300	3395	4850	4813.55	3.88	-1630	4930	4890	4850	4810	4770	4870	4790	95	1450	500	3100	5	1	19070134	920	7.19	0.85	12	0.16	671.00	5685.00	8160	20240430	-40.87	3651	20240215	32.16	5180	-6.85	20250219	4450	8.43	20250114	8690	-44.48	20240403	3985	21.08	20241206	2.04	N	042500	500	95 억	740274	N	N	N	N
20	20250226	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-30	5	-0.62	85320640	17710	50.94	4815	4865	4795	6300	3395	4850	4817.65	3.88	-312	4930	4890	4850	4810	4770	4870	4790	95	1450	500	3100	5	1	19070134	919	7.18	0.85	12	0.09	671.00	5685.00	8160	20240430	-40.93	3651	20240215	32.02	5180	-6.95	20250219	4450	8.31	20250114	8690	-44.53	20240403	3985	20.95	20241206	2.04	N	042500	500	95 억	740274	N	N	N	N
21	20250226	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	-20	5	-0.41	76010660	15779	45.39	4815	4865	4795	6300	3395	4850	4817.20	3.88	-619	4930	4890	4850	4810	4770	4870	4790	95	1450	500	3100	5	1	19070134	921	7.20	0.85	12	0.08	671.00	5685.00	8160	20240430	-40.81	3651	20240215	32.29	5180	-6.76	20250219	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.04	N	042500	500	95 억	740274	N	N	N	N
22	20250226	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-15	5	-0.31	69414670	14412	41.46	4815	4865	4795	6300	3395	4850	4816.45	3.88	398	4930	4890	4850	4810	4770	4870	4790	95	1450	500	3100	5	1	19070134	922	7.21	0.85	12	0.08	671.00	5685.00	8160	20240430	-40.75	3651	20240215	32.43	5180	-6.66	20250219	4450	8.65	20250114	8690	-44.36	20240403	3985	21.33	20241206	2.04	N	042500	500	95 억	740274	N	N	N	N
23	20250226	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	-20	5	-0.41	64076840	13307	38.28	4815	4865	4795	6300	3395	4850	4815.27	3.88	774	4930	4890	4850	4810	4770	4870	4790	95	1450	500	3100	5	1	19070134	921	7.20	0.85	12	0.07	671.00	5685.00	8160	20240430	-40.81	3651	20240215	32.29	5180	-6.76	20250219	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.04	N	042500	500	95 억	740274	N	N	N	N
24	20250226	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	0	3	0.00	56001765	11638	33.48	4815	4855	4795	6300	3395	4850	4811.97	3.88	542	4930	4890	4850	4810	4770	4870	4790	95	1450	500	3100	5	1	19070134	925	7.23	0.85	12	0.06	671.00	5685.00	8160	20240430	-40.56	3651	20240215	32.84	5180	-6.37	20250219	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.04	N	042500	500	95 억	740274	N	N	N	N
25	20250226	090517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	0	3	0.00	8708345	1804	5.19	4815	4850	4815	6300	3395	4850	4827.24	3.88	-335	4930	4890	4850	4810	4770	4870	4790	95	1450	500	3100	5	1	19070134	925	7.23	0.85	12	0.01	671.00	5685.00	8160	20240430	-40.56	3651	20240215	32.84	5180	-6.37	20250219	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.04	N	042500	500	95 억	740274	N	N	N	N
26	20250225	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-15	5	-0.31	167886955	34703	100.29	4860	4890	4810	6320	3410	4865	4837.82	3.95	-12536	4935	4900	4865	4830	4795	4882	4812	95	1455	500	3110	5	1	19070134	925	7.23	0.85	12	0.18	671.00	5685.00	8160	20240430	-40.56	3582	20240214	35.40	5180	-6.37	20250219	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.07	N	042500	500	95 억	752810	N	N	N	N
27	20250225	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-45	5	-0.92	159593320	32987	95.34	4860	4890	4810	6320	3410	4865	4838.07	3.95	-11348	4935	4900	4865	4830	4795	4882	4812	95	1455	500	3110	5	1	19070134	919	7.18	0.85	12	0.17	671.00	5685.00	8160	20240430	-40.93	3582	20240214	34.56	5180	-6.95	20250219	4450	8.31	20250114	8690	-44.53	20240403	3985	20.95	20241206	2.07	N	042500	500	95 억	752810	N	N	N	N
28	20250225	140511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-25	5	-0.51	112166830	23156	66.92	4860	4890	4810	6320	3410	4865	4843.96	3.95	-8180	4935	4900	4865	4830	4795	4882	4812	95	1455	500	3110	5	1	19070134	923	7.21	0.85	12	0.12	671.00	5685.00	8160	20240430	-40.69	3582	20240214	35.12	5180	-6.56	20250219	4450	8.76	20250114	8690	-44.30	20240403	3985	21.46	20241206	2.07	N	042500	500	95 억	752810	N	N	N	N
29	20250225	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-20	5	-0.41	90959005	18767	54.24	4860	4890	4810	6320	3410	4865	4846.75	3.95	-7006	4935	4900	4865	4830	4795	4882	4812	95	1455	500	3110	5	1	19070134	924	7.22	0.85	12	0.10	671.00	5685.00	8160	20240430	-40.62	3582	20240214	35.26	5180	-6.47	20250219	4450	8.88	20250114	8690	-44.25	20240403	3985	21.58	20241206	2.07	N	042500	500	95 억	752810	N	N	N	N
30	20250225	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	5	2	0.10	77433530	15977	46.17	4860	4890	4810	6320	3410	4865	4846.56	3.95	-5602	4935	4900	4865	4830	4795	4882	4812	95	1455	500	3110	5	1	19070134	929	7.26	0.86	12	0.08	671.00	5685.00	8160	20240430	-40.32	3582	20240214	35.96	5180	-5.98	20250219	4450	9.44	20250114	8690	-43.96	20240403	3985	22.21	20241206	2.07	N	042500	500	95 억	752810	N	N	N	N
31	20250225	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-5	5	-0.10	61988830	12801	37.00	4860	4890	4810	6320	3410	4865	4842.50	3.95	-6383	4935	4900	4865	4830	4795	4882	4812	95	1455	500	3110	5	1	19070134	927	7.24	0.85	12	0.07	671.00	5685.00	8160	20240430	-40.44	3582	20240214	35.68	5180	-6.18	20250219	4450	9.21	20250114	8690	-44.07	20240403	3985	21.96	20241206	2.07	N	042500	500	95 억	752810	N	N	N	N
32	20250225	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-15	5	-0.31	49063905	10141	29.31	4860	4890	4810	6320	3410	4865	4838.17	3.95	-6290	4935	4900	4865	4830	4795	4882	4812	95	1455	500	3110	5	1	19070134	925	7.23	0.85	12	0.05	671.00	5685.00	8160	20240430	-40.56	3582	20240214	35.40	5180	-6.37	20250219	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.07	N	042500	500	95 억	752810	N	N	N	N
33	20250225	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	5	2	0.10	4176080	859	2.48	4860	4890	4845	6320	3410	4865	4861.56	3.95	-705	4935	4900	4865	4830	4795	4882	4812	95	1455	500	3110	5	1	19070134	929	7.26	0.86	12	0.00	671.00	5685.00	8160	20240430	-40.32	3582	20240214	35.96	5180	-5.98	20250219	4450	9.44	20250114	8690	-43.96	20240403	3985	22.21	20241206	2.07	N	042500	500	95 억	752810	N	N	N	N
34	20250224	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-35	5	-0.71	167483680	34492	41.93	4900	4900	4830	6370	3430	4900	4855.45	3.96	-2493	5253	5076	4933	4756	4613	5165	4845	95	1470	500	3130	5	1	19070134	928	7.25	0.86	12	0.18	671.00	5685.00	8160	20240430	-40.38	3582	20240214	35.82	5180	-6.08	20250219	4450	9.33	20250114	8690	-44.02	20240403	3985	22.08	20241206	2.06	N	042500	500	95 억	755238	N	N	N	N
35	20250224	150508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	-25	5	-0.51	162142990	33395	40.60	4900	4900	4830	6370	3430	4900	4855.02	3.96	-1857	5253	5076	4933	4756	4613	5165	4845	95	1470	500	3130	5	1	19070134	930	7.27	0.86	12	0.18	671.00	5685.00	8160	20240430	-40.26	3582	20240214	36.10	5180	-5.89	20250219	4450	9.55	20250114	8690	-43.90	20240403	3985	22.33	20241206	2.06	N	042500	500	95 억	755238	N	N	N	N
36	20250224	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-40	5	-0.82	152795690	31480	38.27	4900	4900	4830	6370	3430	4900	4853.43	3.96	-1535	5253	5076	4933	4756	4613	5165	4845	95	1470	500	3130	5	1	19070134	927	7.24	0.85	12	0.17	671.00	5685.00	8160	20240430	-40.44	3582	20240214	35.68	5180	-6.18	20250219	4450	9.21	20250114	8690	-44.07	20240403	3985	21.96	20241206	2.06	N	042500	500	95 억	755238	N	N	N	N
37	20250224	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	-30	5	-0.61	126524460	26076	31.70	4900	4900	4830	6370	3430	4900	4851.75	3.96	-3326	5253	5076	4933	4756	4613	5165	4845	95	1470	500	3130	5	1	19070134	929	7.26	0.86	12	0.14	671.00	5685.00	8160	20240430	-40.32	3582	20240214	35.96	5180	-5.98	20250219	4450	9.44	20250114	8690	-43.96	20240403	3985	22.21	20241206	2.06	N	042500	500	95 억	755238	N	N	N	N
38	20250224	120506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	-30	5	-0.61	103908335	21426	26.05	4900	4900	4830	6370	3430	4900	4849.14	3.96	-4598	5253	5076	4933	4756	4613	5165	4845	95	1470	500	3130	5	1	19070134	929	7.26	0.86	12	0.11	671.00	5685.00	8160	20240430	-40.32	3582	20240214	35.96	5180	-5.98	20250219	4450	9.44	20250114	8690	-43.96	20240403	3985	22.21	20241206	2.06	N	042500	500	95 억	755238	N	N	N	N
39	20250224	110505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-40	5	-0.82	92376515	19057	23.17	4900	4900	4830	6370	3430	4900	4846.79	3.96	-5483	5253	5076	4933	4756	4613	5165	4845	95	1470	500	3130	5	1	19070134	927	7.24	0.85	12	0.10	671.00	5685.00	8160	20240430	-40.44	3582	20240214	35.68	5180	-6.18	20250219	4450	9.21	20250114	8690	-44.07	20240403	3985	21.96	20241206	2.06	N	042500	500	95 억	755238	N	N	N	N
40	20250224	100504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-65	5	-1.33	81164670	16748	20.36	4900	4900	4830	6370	3430	4900	4845.55	3.96	-5101	5253	5076	4933	4756	4613	5165	4845	95	1470	500	3130	5	1	19070134	922	7.21	0.85	12	0.09	671.00	5685.00	8160	20240430	-40.75	3582	20240214	34.98	5180	-6.66	20250219	4450	8.65	20250114	8690	-44.36	20240403	3985	21.33	20241206	2.06	N	042500	500	95 억	755238	N	N	N	N
41	20250224	090508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-65	5	-1.33	22086315	4557	5.54	4900	4900	4830	6370	3430	4900	4844.10	3.96	761	5253	5076	4933	4756	4613	5165	4845	95	1470	500	3130	5	1	19070134	922	7.21	0.85	12	0.02	671.00	5685.00	8160	20240430	-40.75	3582	20240214	34.98	5180	-6.66	20250219	4450	8.65	20250114	8690	-44.36	20240403	3985	21.33	20241206	2.06	N	042500	500	95 억	755238	N	N	N	N
42	20250221	160504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	10	2	0.20	391034790	79824	67.52	4885	5110	4790	6350	3425	4890	4898.71	4.00	-8060	5010	4950	4900	4840	4790	4925	4815	95	1460	500	3120	5	1	19070134	934	7.30	0.86	12	0.42	671.00	5685.00	8160	20240430	-39.95	3546	20240208	38.18	5180	-5.41	20250219	4450	10.11	20250114	8690	-43.61	20240403	3985	22.96	20241206	2.01	N	042500	500	95 억	763089	N	N	N	N
43	20250221	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	25	2	0.51	359621535	73421	62.10	4885	5110	4790	6350	3425	4890	4898.07	4.00	-8365	5010	4950	4900	4840	4790	4925	4815	95	1460	500	3120	5	1	19070134	937	7.32	0.86	12	0.39	671.00	5685.00	8160	20240430	-39.77	3546	20240208	38.61	5180	-5.12	20250219	4450	10.45	20250114	8690	-43.44	20240403	3985	23.34	20241206	2.01	N	042500	500	95 억	763089	N	N	N	N
44	20250221	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	-5	5	-0.10	322794845	65898	55.74	4885	5110	4790	6350	3425	4890	4898.40	4.00	-9135	5010	4950	4900	4840	4790	4925	4815	95	1460	500	3120	5	1	19070134	932	7.28	0.86	12	0.35	671.00	5685.00	8160	20240430	-40.13	3546	20240208	37.76	5180	-5.69	20250219	4450	9.78	20250114	8690	-43.79	20240403	3985	22.58	20241206	2.01	N	042500	500	95 억	763089	N	N	N	N
45	20250221	130505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-50	5	-1.02	172013560	35591	30.10	4885	4900	4790	6350	3425	4890	4833.06	4.00	-5174	5010	4950	4900	4840	4790	4925	4815	95	1460	500	3120	5	1	19070134	923	7.21	0.85	12	0.19	671.00	5685.00	8160	20240430	-40.69	3546	20240208	36.49	5180	-6.56	20250219	4450	8.76	20250114	8690	-44.30	20240403	3985	21.46	20241206	2.01	N	042500	500	95 억	763089	N	N	N	N
46	20250221	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-50	5	-1.02	160901635	33296	28.16	4885	4900	4790	6350	3425	4890	4832.46	4.00	-5045	5010	4950	4900	4840	4790	4925	4815	95	1460	500	3120	5	1	19070134	923	7.21	0.85	12	0.17	671.00	5685.00	8160	20240430	-40.69	3546	20240208	36.49	5180	-6.56	20250219	4450	8.76	20250114	8690	-44.30	20240403	3985	21.46	20241206	2.01	N	042500	500	95 억	763089	N	N	N	N
47	20250221	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-45	5	-0.92	142322460	29467	24.92	4885	4900	4790	6350	3425	4890	4829.89	4.00	-4700	5010	4950	4900	4840	4790	4925	4815	95	1460	500	3120	5	1	19070134	924	7.22	0.85	12	0.15	671.00	5685.00	8160	20240430	-40.62	3546	20240208	36.63	5180	-6.47	20250219	4450	8.88	20250114	8690	-44.25	20240403	3985	21.58	20241206	2.01	N	042500	500	95 억	763089	N	N	N	N
48	20250221	100504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-80	5	-1.64	110240150	22834	19.31	4885	4900	4790	6350	3425	4890	4827.89	4.00	-3552	5010	4950	4900	4840	4790	4925	4815	95	1460	500	3120	5	1	19070134	917	7.17	0.85	12	0.12	671.00	5685.00	8160	20240430	-41.05	3546	20240208	35.65	5180	-7.14	20250219	4450	8.09	20250114	8690	-44.65	20240403	3985	20.70	20241206	2.01	N	042500	500	95 억	763089	N	N	N	N
49	20250221	090505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-25	5	-0.51	14727920	3026	2.56	4885	4900	4855	6350	3425	4890	4867.12	4.00	-1776	5010	4950	4900	4840	4790	4925	4815	95	1460	500	3120	5	1	19070134	928	7.25	0.86	12	0.02	671.00	5685.00	8160	20240430	-40.38	3546	20240208	37.20	5180	-6.08	20250219	4450	9.33	20250114	8690	-44.02	20240403	3985	22.08	20241206	2.01	N	042500	500	95 억	763089	N	N	N	N
50	20250220	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	10	2	0.20	580400865	118165	37.48	4905	4960	4850	6340	3420	4880	4911.78	4.01	-1759	5286	5082	4976	4772	4666	5030	4720	95	1460	500	3120	5	1	19070134	933	7.29	0.86	12	0.62	671.00	5685.00	8160	20240430	-40.07	3546	20240208	37.90	5180	-5.60	20250219	4450	9.89	20250114	8690	-43.73	20240403	3985	22.71	20241206	2.01	N	042500	500	95 억	764634	N	N	N	N
51	20250220	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	5	2	0.10	568612780	115746	36.71	4905	4960	4850	6340	3420	4880	4912.59	4.01	-1331	5286	5082	4976	4772	4666	5030	4720	95	1460	500	3120	5	1	19070134	932	7.28	0.86	12	0.61	671.00	5685.00	8160	20240430	-40.13	3546	20240208	37.76	5180	-5.69	20250219	4450	9.78	20250114	8690	-43.79	20240403	3985	22.58	20241206	2.01	N	042500	500	95 억	764634	N	N	N	N
52	20250220	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	10	2	0.20	527898800	107400	34.06	4905	4960	4860	6340	3420	4880	4915.26	4.01	384	5286	5082	4976	4772	4666	5030	4720	95	1460	500	3120	5	1	19070134	933	7.29	0.86	12	0.56	671.00	5685.00	8160	20240430	-40.07	3546	20240208	37.90	5180	-5.60	20250219	4450	9.89	20250114	8690	-43.73	20240403	3985	22.71	20241206	2.01	N	042500	500	95 억	764634	N	N	N	N
53	20250220	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	30	2	0.61	474423965	96434	30.59	4905	4960	4875	6340	3420	4880	4919.68	4.01	5947	5286	5082	4976	4772	4666	5030	4720	95	1460	500	3120	5	1	19070134	936	7.32	0.86	12	0.51	671.00	5685.00	8160	20240430	-39.83	3546	20240208	38.47	5180	-5.21	20250219	4450	10.34	20250114	8690	-43.50	20240403	3985	23.21	20241206	2.01	N	042500	500	95 억	764634	N	N	N	N
54	20250220	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	20	2	0.41	433645490	88088	27.94	4905	4960	4875	6340	3420	4880	4922.87	4.01	9777	5286	5082	4976	4772	4666	5030	4720	95	1460	500	3120	5	1	19070134	934	7.30	0.86	12	0.46	671.00	5685.00	8160	20240430	-39.95	3546	20240208	38.18	5180	-5.41	20250219	4450	10.11	20250114	8690	-43.61	20240403	3985	22.96	20241206	2.01	N	042500	500	95 억	764634	N	N	N	N
55	20250220	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	20	2	0.41	424107315	86138	27.32	4905	4960	4875	6340	3420	4880	4923.58	4.01	10235	5286	5082	4976	4772	4666	5030	4720	95	1460	500	3120	5	1	19070134	934	7.30	0.86	12	0.45	671.00	5685.00	8160	20240430	-39.95	3546	20240208	38.18	5180	-5.41	20250219	4450	10.11	20250114	8690	-43.61	20240403	3985	22.96	20241206	2.01	N	042500	500	95 억	764634	N	N	N	N
56	20250220	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	25	2	0.51	230477715	46898	14.87	4905	4950	4875	6340	3420	4880	4914.45	4.01	-2730	5286	5082	4976	4772	4666	5030	4720	95	1460	500	3120	5	1	19070134	935	7.31	0.86	12	0.25	671.00	5685.00	8160	20240430	-39.89	3546	20240208	38.32	5180	-5.31	20250219	4450	10.22	20250114	8690	-43.56	20240403	3985	23.09	20241206	2.01	N	042500	500	95 억	764634	N	N	N	N
57	20250220	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	25	2	0.51	41854435	8540	2.71	4905	4940	4880	6340	3420	4880	4900.99	4.01	2245	5286	5082	4976	4772	4666	5030	4720	95	1460	500	3120	5	1	19070134	935	7.31	0.86	12	0.04	671.00	5685.00	8160	20240430	-39.89	3546	20240208	38.32	5180	-5.31	20250219	4450	10.22	20250114	8690	-43.56	20240403	3985	23.09	20241206	2.01	N	042500	500	95 억	764634	N	N	N	N
58	20250219	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	70	2	1.46	1563585510	314511	485.81	4935	5180	4870	6250	3370	4810	4971.48	3.80	40359	4880	4845	4800	4765	4720	4862	4782	95	1440	500	3070	5	1	19070134	931	7.27	0.86	12	1.65	671.00	5685.00	8160	20240430	-40.20	3546	20240208	37.62	5180	-5.79	20250219	4450	9.66	20250114	8690	-43.84	20240403	3985	22.46	20241206	2.04	N	042500	500	95 억	724196	N	N	N	N
59	20250219	150502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	85	2	1.77	1539409010	309563	478.17	4935	5180	4870	6250	3370	4810	4972.85	3.80	41232	4880	4845	4800	4765	4720	4862	4782	95	1440	500	3070	5	1	19070134	933	7.30	0.86	12	1.62	671.00	5685.00	8160	20240430	-40.01	3546	20240208	38.04	5180	-5.50	20250219	4450	10.00	20250114	8690	-43.67	20240403	3985	22.84	20241206	2.04	N	042500	500	95 억	724196	N	N	N	N
60	20250219	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	125	2	2.60	1417890685	284753	439.85	4935	5180	4895	6250	3370	4810	4979.37	3.80	31476	4880	4845	4800	4765	4720	4862	4782	95	1440	500	3070	5	1	19070134	941	7.35	0.87	12	1.49	671.00	5685.00	8160	20240430	-39.52	3546	20240208	39.17	5180	-4.73	20250219	4450	10.90	20250114	8690	-43.21	20240403	3985	23.84	20241206	2.04	N	042500	500	95 억	724196	N	N	N	N
61	20250219	130500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	90	2	1.87	1369498170	274957	424.72	4935	5180	4895	6250	3370	4810	4980.77	3.80	34333	4880	4845	4800	4765	4720	4862	4782	95	1440	500	3070	5	1	19070134	934	7.30	0.86	12	1.44	671.00	5685.00	8160	20240430	-39.95	3546	20240208	38.18	5180	-5.41	20250219	4450	10.11	20250114	8690	-43.61	20240403	3985	22.96	20241206	2.04	N	042500	500	95 억	724196	N	N	N	N
62	20250219	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	125	2	2.60	1285512145	257902	398.37	4935	5180	4895	6250	3370	4810	4984.50	3.80	31601	4880	4845	4800	4765	4720	4862	4782	95	1440	500	3070	5	1	19070134	941	7.35	0.87	12	1.35	671.00	5685.00	8160	20240430	-39.52	3546	20240208	39.17	5180	-4.73	20250219	4450	10.90	20250114	8690	-43.21	20240403	3985	23.84	20241206	2.04	N	042500	500	95 억	724196	N	N	N	N
63	20250219	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	125	2	2.60	1240820360	248852	384.39	4935	5180	4895	6250	3370	4810	4986.18	3.80	32006	4880	4845	4800	4765	4720	4862	4782	95	1440	500	3070	5	1	19070134	941	7.35	0.87	12	1.30	671.00	5685.00	8160	20240430	-39.52	3546	20240208	39.17	5180	-4.73	20250219	4450	10.90	20250114	8690	-43.21	20240403	3985	23.84	20241206	2.04	N	042500	500	95 억	724196	N	N	N	N
64	20250219	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	100	2	2.08	1118979575	224098	346.16	4935	5180	4910	6250	3370	4810	4993.26	3.80	31294	4880	4845	4800	4765	4720	4862	4782	95	1440	500	3070	5	1	19070134	936	7.32	0.86	12	1.18	671.00	5685.00	8160	20240430	-39.83	3546	20240208	38.47	5180	-5.21	20250219	4450	10.34	20250114	8690	-43.50	20240403	3985	23.21	20241206	2.04	N	042500	500	95 억	724196	N	N	N	N
65	20250219	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	210	2	4.37	598529450	119790	185.04	4935	5180	4930	6250	3370	4810	4996.49	3.80	9258	4880	4845	4800	4765	4720	4862	4782	95	1440	500	3070	10	1	19070134	957	7.48	0.88	12	0.63	671.00	5685.00	8160	20240430	-38.48	3546	20240208	41.57	5180	-3.09	20250219	4450	12.81	20250114	8690	-42.23	20240403	3985	25.97	20241206	2.04	N	042500	500	95 억	724196	N	N	N	N
66	20250218	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	10	2	0.21	309129185	64408	87.93	4795	4835	4755	6240	3360	4800	4799.55	3.70	18240	4886	4842	4786	4742	4686	4815	4715	95	1440	500	3070	5	1	19070134	917	7.17	0.85	12	0.34	671.00	5685.00	8160	20240430	-41.05	3546	20240208	35.65	5080	-5.31	20250131	4450	8.09	20250114	8690	-44.65	20240403	3985	20.70	20241206	2.02	N	042500	500	95 억	704725	N	N	N	N
67	20250218	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	30	2	0.62	295853330	61650	84.17	4795	4835	4755	6240	3360	4800	4798.92	3.70	17721	4886	4842	4786	4742	4686	4815	4715	95	1440	500	3070	5	1	19070134	921	7.20	0.85	12	0.32	671.00	5685.00	8160	20240430	-40.81	3546	20240208	36.21	5080	-4.92	20250131	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.02	N	042500	500	95 억	704725	N	N	N	N
68	20250218	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	30	2	0.62	263944610	55029	75.13	4795	4835	4755	6240	3360	4800	4796.46	3.70	15065	4886	4842	4786	4742	4686	4815	4715	95	1440	500	3070	5	1	19070134	921	7.20	0.85	12	0.29	671.00	5685.00	8160	20240430	-40.81	3546	20240208	36.21	5080	-4.92	20250131	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.02	N	042500	500	95 억	704725	N	N	N	N
69	20250218	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4815	15	2	0.31	251612925	52469	71.63	4795	4835	4755	6240	3360	4800	4795.46	3.70	14794	4886	4842	4786	4742	4686	4815	4715	95	1440	500	3070	5	1	19070134	918	7.18	0.85	12	0.28	671.00	5685.00	8160	20240430	-40.99	3546	20240208	35.79	5080	-5.22	20250131	4450	8.20	20250114	8690	-44.59	20240403	3985	20.83	20241206	2.02	N	042500	500	95 억	704725	N	N	N	N
70	20250218	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-15	5	-0.31	181632800	37941	51.80	4795	4815	4755	6240	3360	4800	4787.24	3.70	3085	4886	4842	4786	4742	4686	4815	4715	95	1440	500	3070	5	1	19070134	913	7.13	0.84	12	0.20	671.00	5685.00	8160	20240430	-41.36	3546	20240208	34.94	5080	-5.81	20250131	4450	7.53	20250114	8690	-44.94	20240403	3985	20.08	20241206	2.02	N	042500	500	95 억	704725	N	N	N	N
71	20250218	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-25	5	-0.52	172098580	35948	49.08	4795	4815	4755	6240	3360	4800	4787.43	3.70	3502	4886	4842	4786	4742	4686	4815	4715	95	1440	500	3070	5	1	19070134	911	7.12	0.84	12	0.19	671.00	5685.00	8160	20240430	-41.48	3546	20240208	34.66	5080	-6.00	20250131	4450	7.30	20250114	8690	-45.05	20240403	3985	19.82	20241206	2.02	N	042500	500	95 억	704725	N	N	N	N
72	20250218	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	-20	5	-0.42	113778555	23770	32.45	4795	4815	4755	6240	3360	4800	4786.65	3.70	1051	4886	4842	4786	4742	4686	4815	4715	95	1440	500	3070	5	1	19070134	912	7.12	0.84	12	0.12	671.00	5685.00	8160	20240430	-41.42	3546	20240208	34.80	5080	-5.91	20250131	4450	7.42	20250114	8690	-44.99	20240403	3985	19.95	20241206	2.02	N	042500	500	95 억	704725	N	N	N	N
73	20250218	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4795	-5	5	-0.10	8991155	1881	2.57	4795	4795	4755	6240	3360	4800	4779.99	3.70	-6	4886	4842	4786	4742	4686	4815	4715	95	1440	500	3070	5	1	19070134	914	7.15	0.84	12	0.01	671.00	5685.00	8160	20240430	-41.24	3546	20240208	35.22	5080	-5.61	20250131	4450	7.75	20250114	8690	-44.82	20240403	3985	20.33	20241206	2.02	N	042500	500	95 억	704725	N	N	N	N
74	20250217	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	20	2	0.42	348984735	73147	103.25	4820	4830	4730	6210	3350	4780	4771.00	3.62	11384	4936	4857	4806	4727	4676	4832	4702	95	1430	500	3050	5	1	19070134	915	7.15	0.84	12	0.38	671.00	5685.00	8160	20240430	-41.18	3546	20240208	35.36	5080	-5.51	20250131	4450	7.87	20250114	8690	-44.76	20240403	3985	20.45	20241206	2.06	N	042500	500	95 억	689600	N	N	N	N
75	20250217	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-5	5	-0.10	336203415	70479	99.49	4820	4830	4730	6210	3350	4780	4770.26	3.62	12417	4936	4857	4806	4727	4676	4832	4702	95	1430	500	3050	5	1	19070134	911	7.12	0.84	12	0.37	671.00	5685.00	8160	20240430	-41.48	3546	20240208	34.66	5080	-6.00	20250131	4450	7.30	20250114	8690	-45.05	20240403	3985	19.82	20241206	2.06	N	042500	500	95 억	689600	N	N	N	N
76	20250217	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	10	2	0.21	240490440	50387	71.13	4820	4830	4730	6210	3350	4780	4772.87	3.62	10430	4936	4857	4806	4727	4676	4832	4702	95	1430	500	3050	5	1	19070134	913	7.14	0.84	12	0.26	671.00	5685.00	8160	20240430	-41.30	3546	20240208	35.08	5080	-5.71	20250131	4450	7.64	20250114	8690	-44.88	20240403	3985	20.20	20241206	2.06	N	042500	500	95 억	689600	N	N	N	N
77	20250217	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	5	2	0.10	177508065	37177	52.48	4820	4830	4730	6210	3350	4780	4774.67	3.62	7624	4936	4857	4806	4727	4676	4832	4702	95	1430	500	3050	5	1	19070134	913	7.13	0.84	12	0.19	671.00	5685.00	8160	20240430	-41.36	3546	20240208	34.94	5080	-5.81	20250131	4450	7.53	20250114	8690	-44.94	20240403	3985	20.08	20241206	2.06	N	042500	500	95 억	689600	N	N	N	N
78	20250217	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	5	2	0.10	161291835	33787	47.69	4820	4830	4730	6210	3350	4780	4773.78	3.62	9358	4936	4857	4806	4727	4676	4832	4702	95	1430	500	3050	5	1	19070134	913	7.13	0.84	12	0.18	671.00	5685.00	8160	20240430	-41.36	3546	20240208	34.94	5080	-5.81	20250131	4450	7.53	20250114	8690	-44.94	20240403	3985	20.08	20241206	2.06	N	042500	500	95 억	689600	N	N	N	N
79	20250217	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4795	15	2	0.31	133847750	28055	39.60	4820	4830	4730	6210	3350	4780	4770.91	3.62	6914	4936	4857	4806	4727	4676	4832	4702	95	1430	500	3050	5	1	19070134	914	7.15	0.84	12	0.15	671.00	5685.00	8160	20240430	-41.24	3546	20240208	35.22	5080	-5.61	20250131	4450	7.75	20250114	8690	-44.82	20240403	3985	20.33	20241206	2.06	N	042500	500	95 억	689600	N	N	N	N
80	20250217	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4770	-10	5	-0.21	101433000	21309	30.08	4820	4820	4730	6210	3350	4780	4760.10	3.62	7660	4936	4857	4806	4727	4676	4832	4702	95	1430	500	3050	5	1	19070134	910	7.11	0.84	12	0.11	671.00	5685.00	8160	20240430	-41.54	3546	20240208	34.52	5080	-6.10	20250131	4450	7.19	20250114	8690	-45.11	20240403	3985	19.70	20241206	2.06	N	042500	500	95 억	689600	N	N	N	N
81	20250217	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	0	3	0.00	7231825	1517	2.14	4820	4820	4745	6210	3350	4780	4767.19	3.62	-23	4936	4857	4806	4727	4676	4832	4702	95	1430	500	3050	5	1	19070134	912	7.12	0.84	12	0.01	671.00	5685.00	8160	20240430	-41.42	3546	20240208	34.80	5080	-5.91	20250131	4450	7.42	20250114	8690	-44.99	20240403	3985	19.95	20241206	2.06	N	042500	500	95 억	689600	N	N	N	N
82	20250214	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	-50	5	-1.04	339739965	70637	89.59	4830	4885	4755	6270	3385	4830	4809.79	3.58	10471	4973	4901	4803	4731	4633	4937	4767	95	1440	500	3090	5	1	19070134	912	7.12	0.84	12	0.37	671.00	5685.00	8160	20240430	-41.42	3546	20240208	34.80	5080	-5.91	20250131	4450	7.42	20250114	8690	-44.99	20240403	3985	19.95	20241206	2.08	N	042500	500	95 억	682921	N	N	N	N
83	20250214	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-20	5	-0.41	320595240	66641	84.52	4830	4885	4755	6270	3385	4830	4810.78	3.58	11868	4973	4901	4803	4731	4633	4937	4767	95	1440	500	3090	5	1	19070134	917	7.17	0.85	12	0.35	671.00	5685.00	8160	20240430	-41.05	3546	20240208	35.65	5080	-5.31	20250131	4450	8.09	20250114	8690	-44.65	20240403	3985	20.70	20241206	2.08	N	042500	500	95 억	682921	N	N	N	N
84	20250214	140456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	15	2	0.31	292835800	60889	77.23	4830	4885	4755	6270	3385	4830	4809.34	3.58	11743	4973	4901	4803	4731	4633	4937	4767	95	1440	500	3090	5	1	19070134	924	7.22	0.85	12	0.32	671.00	5685.00	8160	20240430	-40.62	3546	20240208	36.63	5080	-4.63	20250131	4450	8.88	20250114	8690	-44.25	20240403	3985	21.58	20241206	2.08	N	042500	500	95 억	682921	N	N	N	N
85	20250214	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	5	2	0.10	269017775	55969	70.99	4830	4885	4755	6270	3385	4830	4806.55	3.58	10687	4973	4901	4803	4731	4633	4937	4767	95	1440	500	3090	5	1	19070134	922	7.21	0.85	12	0.29	671.00	5685.00	8160	20240430	-40.75	3546	20240208	36.35	5080	-4.82	20250131	4450	8.65	20250114	8690	-44.36	20240403	3985	21.33	20241206	2.08	N	042500	500	95 억	682921	N	N	N	N
86	20250214	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-10	5	-0.21	241543540	50287	63.78	4830	4885	4755	6270	3385	4830	4803.30	3.58	9164	4973	4901	4803	4731	4633	4937	4767	95	1440	500	3090	5	1	19070134	919	7.18	0.85	12	0.26	671.00	5685.00	8160	20240430	-40.93	3546	20240208	35.93	5080	-5.12	20250131	4450	8.31	20250114	8690	-44.53	20240403	3985	20.95	20241206	2.08	N	042500	500	95 억	682921	N	N	N	N
87	20250214	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-55	5	-1.14	199418810	41556	52.71	4830	4885	4755	6270	3385	4830	4798.80	3.58	8605	4973	4901	4803	4731	4633	4937	4767	95	1440	500	3090	5	1	19070134	911	7.12	0.84	12	0.22	671.00	5685.00	8160	20240430	-41.48	3546	20240208	34.66	5080	-6.00	20250131	4450	7.30	20250114	8690	-45.05	20240403	3985	19.82	20241206	2.08	N	042500	500	95 억	682921	N	N	N	N
88	20250214	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	5	2	0.10	73864805	15271	19.37	4830	4885	4800	6270	3385	4830	4836.93	3.58	-3591	4973	4901	4803	4731	4633	4937	4767	95	1440	500	3090	5	1	19070134	922	7.21	0.85	12	0.08	671.00	5685.00	8160	20240430	-40.75	3546	20240208	36.35	5080	-4.82	20250131	4450	8.65	20250114	8690	-44.36	20240403	3985	21.33	20241206	2.08	N	042500	500	95 억	682921	N	N	N	N
89	20250214	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-30	5	-0.62	5866020	1215	1.54	4830	4830	4800	6270	3385	4830	4828.00	3.58	-296	4973	4901	4803	4731	4633	4937	4767	95	1440	500	3090	5	1	19070134	915	7.15	0.84	12	0.01	671.00	5685.00	8160	20240430	-41.18	3546	20240208	35.36	5080	-5.51	20250131	4450	7.87	20250114	8690	-44.76	20240403	3985	20.45	20241206	2.08	N	042500	500	95 억	682921	N	N	N	N
90	20250213	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	110	2	2.33	377405120	78408	107.45	4750	4875	4705	6130	3305	4720	4813.35	3.58	-688	4920	4820	4765	4665	4610	4792	4637	95	1410	500	3020	5	1	19070134	921	7.20	0.85	12	0.41	671.00	5685.00	8160	20240430	-40.81	3546	20240208	36.21	5080	-4.92	20250131	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.08	N	042500	500	95 억	683608	N	N	N	N
91	20250213	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	120	2	2.54	358884325	74560	102.17	4750	4875	4705	6130	3305	4720	4813.36	3.58	-445	4920	4820	4765	4665	4610	4792	4637	95	1410	500	3020	5	1	19070134	923	7.21	0.85	12	0.39	671.00	5685.00	8160	20240430	-40.69	3546	20240208	36.49	5080	-4.72	20250131	4450	8.76	20250114	8690	-44.30	20240403	3985	21.46	20241206	2.08	N	042500	500	95 억	683608	N	N	N	N
92	20250213	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	80	2	1.69	296077790	61526	84.31	4750	4875	4705	6130	3305	4720	4812.24	3.58	5898	4920	4820	4765	4665	4610	4792	4637	95	1410	500	3020	5	1	19070134	915	7.15	0.84	12	0.32	671.00	5685.00	8160	20240430	-41.18	3546	20240208	35.36	5080	-5.51	20250131	4450	7.87	20250114	8690	-44.76	20240403	3985	20.45	20241206	2.08	N	042500	500	95 억	683608	N	N	N	N
93	20250213	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	100	2	2.12	284807590	59178	81.09	4750	4875	4705	6130	3305	4720	4812.73	3.58	5850	4920	4820	4765	4665	4610	4792	4637	95	1410	500	3020	5	1	19070134	919	7.18	0.85	12	0.31	671.00	5685.00	8160	20240430	-40.93	3546	20240208	35.93	5080	-5.12	20250131	4450	8.31	20250114	8690	-44.53	20240403	3985	20.95	20241206	2.08	N	042500	500	95 억	683608	N	N	N	N
94	20250213	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	110	2	2.33	250141445	51983	71.23	4750	4875	4705	6130	3305	4720	4811.99	3.58	5145	4920	4820	4765	4665	4610	4792	4637	95	1410	500	3020	5	1	19070134	921	7.20	0.85	12	0.27	671.00	5685.00	8160	20240430	-40.81	3546	20240208	36.21	5080	-4.92	20250131	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.08	N	042500	500	95 억	683608	N	N	N	N
95	20250213	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	130	2	2.75	187653270	39103	53.58	4750	4875	4705	6130	3305	4720	4798.95	3.58	4292	4920	4820	4765	4665	4610	4792	4637	95	1410	500	3020	5	1	19070134	925	7.23	0.85	12	0.21	671.00	5685.00	8160	20240430	-40.56	3546	20240208	36.77	5080	-4.53	20250131	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.08	N	042500	500	95 억	683608	N	N	N	N
96	20250213	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	55	2	1.17	79173825	16653	22.82	4750	4785	4705	6130	3305	4720	4754.33	3.58	1822	4920	4820	4765	4665	4610	4792	4637	95	1410	500	3020	5	1	19070134	911	7.12	0.84	12	0.09	671.00	5685.00	8160	20240430	-41.48	3546	20240208	34.66	5080	-6.00	20250131	4450	7.30	20250114	8690	-45.05	20240403	3985	19.82	20241206	2.08	N	042500	500	95 억	683608	N	N	N	N
97	20250213	090450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	-15	5	-0.32	12592040	2662	3.65	4750	4750	4705	6130	3305	4720	4730.29	3.58	-56	4920	4820	4765	4665	4610	4792	4637	95	1410	500	3020	5	1	19070134	897	7.01	0.83	12	0.01	671.00	5685.00	8160	20240430	-42.34	3546	20240208	32.68	5080	-7.38	20250131	4450	5.73	20250114	8690	-45.86	20240403	3985	18.07	20241206	2.08	N	042500	500	95 억	683608	N	N	N	N
98	20250212	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	-100	5	-2.07	345071890	72673	72.77	4865	4865	4710	6260	3375	4820	4748.29	3.66	-14728	5053	4936	4878	4761	4703	4907	4732	95	1440	500	3080	5	1	19070134	900	7.03	0.83	12	0.38	671.00	5685.00	8160	20240430	-42.16	3546	20240208	33.11	5080	-7.09	20250131	4450	6.07	20250114	8690	-45.68	20240403	3985	18.44	20241206	2.16	N	042500	500	95 억	698337	N	N	N	N
99	20250212	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4725	-95	5	-1.97	318220740	66982	67.07	4865	4865	4715	6260	3375	4820	4750.84	3.66	-14145	5053	4936	4878	4761	4703	4907	4732	95	1440	500	3080	5	1	19070134	901	7.04	0.83	12	0.35	671.00	5685.00	8160	20240430	-42.10	3546	20240208	33.25	5080	-6.99	20250131	4450	6.18	20250114	8690	-45.63	20240403	3985	18.57	20241206	2.16	N	042500	500	95 억	698337	N	N	N	N
100	20250212	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	-100	5	-2.07	253319640	53241	53.31	4865	4865	4715	6260	3375	4820	4757.98	3.66	-10809	5053	4936	4878	4761	4703	4907	4732	95	1440	500	3080	5	1	19070134	900	7.03	0.83	12	0.28	671.00	5685.00	8160	20240430	-42.16	3546	20240208	33.11	5080	-7.09	20250131	4450	6.07	20250114	8690	-45.68	20240403	3985	18.44	20241206	2.16	N	042500	500	95 억	698337	N	N	N	N
101	20250212	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-75	5	-1.56	198471400	41668	41.72	4865	4865	4715	6260	3375	4820	4763.16	3.66	-9171	5053	4936	4878	4761	4703	4907	4732	95	1440	500	3080	5	1	19070134	905	7.07	0.83	12	0.22	671.00	5685.00	8160	20240430	-41.85	3546	20240208	33.81	5080	-6.59	20250131	4450	6.63	20250114	8690	-45.40	20240403	3985	19.07	20241206	2.16	N	042500	500	95 억	698337	N	N	N	N
102	20250212	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-70	5	-1.45	117502405	24558	24.59	4865	4865	4745	6260	3375	4820	4784.69	3.66	-10282	5053	4936	4878	4761	4703	4907	4732	95	1440	500	3080	5	1	19070134	906	7.08	0.84	12	0.13	671.00	5685.00	8160	20240430	-41.79	3546	20240208	33.95	5080	-6.50	20250131	4450	6.74	20250114	8690	-45.34	20240403	3985	19.20	20241206	2.16	N	042500	500	95 억	698337	N	N	N	N
103	20250212	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	-40	5	-0.83	82290175	17169	17.19	4865	4865	4745	6260	3375	4820	4792.95	3.66	-5839	5053	4936	4878	4761	4703	4907	4732	95	1440	500	3080	5	1	19070134	912	7.12	0.84	12	0.09	671.00	5685.00	8160	20240430	-41.42	3546	20240208	34.80	5080	-5.91	20250131	4450	7.42	20250114	8690	-44.99	20240403	3985	19.95	20241206	2.16	N	042500	500	95 억	698337	N	N	N	N
104	20250212	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	5	2	0.10	56640355	11810	11.83	4865	4865	4745	6260	3375	4820	4795.97	3.66	-5600	5053	4936	4878	4761	4703	4907	4732	95	1440	500	3080	5	1	19070134	920	7.19	0.85	12	0.06	671.00	5685.00	8160	20240430	-40.87	3546	20240208	36.07	5080	-5.02	20250131	4450	8.43	20250114	8690	-44.48	20240403	3985	21.08	20241206	2.16	N	042500	500	95 억	698337	N	N	N	N
105	20250212	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	15	2	0.31	7281650	1508	1.51	4865	4865	4800	6260	3375	4820	4828.68	3.66	-963	5053	4936	4878	4761	4703	4907	4732	95	1440	500	3080	5	1	19070134	922	7.21	0.85	12	0.01	671.00	5685.00	8160	20240430	-40.75	3546	20240208	36.35	5080	-4.82	20250131	4450	8.65	20250114	8690	-44.36	20240403	3985	21.33	20241206	2.16	N	042500	500	95 억	698337	N	N	N	N
106	20250211	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-30	5	-0.62	487486695	99768	125.07	4975	4995	4820	6300	3395	4850	4886.20	3.76	-18967	4983	4916	4818	4751	4653	4950	4785	95	1450	500	3100	5	1	19070134	919	7.18	0.85	12	0.52	671.00	5685.00	8160	20240430	-40.93	3546	20240208	35.93	5080	-5.12	20250131	4450	8.31	20250114	8690	-44.53	20240403	3985	20.95	20241206	2.24	N	042500	500	95 억	717303	N	N	N	N
107	20250211	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-5	5	-0.10	459061275	93885	117.70	4975	4995	4820	6300	3395	4850	4889.61	3.76	-17870	4983	4916	4818	4751	4653	4950	4785	95	1450	500	3100	5	1	19070134	924	7.22	0.85	12	0.49	671.00	5685.00	8160	20240430	-40.62	3546	20240208	36.63	5080	-4.63	20250131	4450	8.88	20250114	8690	-44.25	20240403	3985	21.58	20241206	2.24	N	042500	500	95 억	717303	N	N	N	N
108	20250211	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	5	2	0.10	442681685	90505	113.46	4975	4995	4820	6300	3395	4850	4891.24	3.76	-17060	4983	4916	4818	4751	4653	4950	4785	95	1450	500	3100	5	1	19070134	926	7.24	0.85	12	0.47	671.00	5685.00	8160	20240430	-40.50	3546	20240208	36.91	5080	-4.43	20250131	4450	9.10	20250114	8690	-44.13	20240403	3985	21.83	20241206	2.24	N	042500	500	95 억	717303	N	N	N	N
109	20250211	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	0	3	0.00	408283750	83395	104.55	4975	4995	4825	6300	3395	4850	4895.78	3.76	-13716	4983	4916	4818	4751	4653	4950	4785	95	1450	500	3100	5	1	19070134	925	7.23	0.85	12	0.44	671.00	5685.00	8160	20240430	-40.56	3546	20240208	36.77	5080	-4.53	20250131	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.24	N	042500	500	95 억	717303	N	N	N	N
110	20250211	120447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	45	2	0.93	327869850	66816	83.76	4975	4995	4845	6300	3395	4850	4907.06	3.76	-12994	4983	4916	4818	4751	4653	4950	4785	95	1450	500	3100	5	1	19070134	933	7.30	0.86	12	0.35	671.00	5685.00	8160	20240430	-40.01	3546	20240208	38.04	5080	-3.64	20250131	4450	10.00	20250114	8690	-43.67	20240403	3985	22.84	20241206	2.24	N	042500	500	95 억	717303	N	N	N	N
111	20250211	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	70	2	1.44	289687500	59062	74.04	4975	4995	4845	6300	3395	4850	4904.80	3.76	-14504	4983	4916	4818	4751	4653	4950	4785	95	1450	500	3100	5	1	19070134	938	7.33	0.87	12	0.31	671.00	5685.00	8160	20240430	-39.71	3546	20240208	38.75	5080	-3.15	20250131	4450	10.56	20250114	8690	-43.38	20240403	3985	23.46	20241206	2.24	N	042500	500	95 억	717303	N	N	N	N
112	20250211	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	35	2	0.72	195049855	39711	49.78	4975	4995	4845	6300	3395	4850	4911.73	3.76	-21977	4983	4916	4818	4751	4653	4950	4785	95	1450	500	3100	5	1	19070134	932	7.28	0.86	12	0.21	671.00	5685.00	8160	20240430	-40.13	3546	20240208	37.76	5080	-3.84	20250131	4450	9.78	20250114	8690	-43.79	20240403	3985	22.58	20241206	2.24	N	042500	500	95 억	717303	N	N	N	N
113	20250211	090450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	50	2	1.03	102327750	20784	26.06	4975	4995	4845	6300	3395	4850	4923.39	3.76	-13179	4983	4916	4818	4751	4653	4950	4785	95	1450	500	3100	5	1	19070134	934	7.30	0.86	12	0.11	671.00	5685.00	8160	20240430	-39.95	3546	20240208	38.18	5080	-3.54	20250131	4450	10.11	20250114	8690	-43.61	20240403	3985	22.96	20241206	2.24	N	042500	500	95 억	717303	N	N	N	N
114	20250210	160446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	25	2	0.52	384372870	79644	112.72	4810	4885	4720	6270	3380	4825	4826.14	3.65	21400	4975	4900	4860	4785	4745	4880	4765	95	1445	500	3080	5	1	19070134	925	7.23	0.85	12	0.42	671.00	5685.00	8160	20240430	-40.56	3546	20240208	36.77	5080	-4.53	20250131	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.27	N	042500	500	95 억	695795	N	N	N	N
115	20250210	150446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	50	2	1.04	357216385	74063	104.82	4810	4885	4720	6270	3380	4825	4823.14	3.65	20087	4975	4900	4860	4785	4745	4880	4765	95	1445	500	3080	5	1	19070134	930	7.27	0.86	12	0.39	671.00	5685.00	8160	20240430	-40.26	3546	20240208	37.48	5080	-4.04	20250131	4450	9.55	20250114	8690	-43.90	20240403	3985	22.33	20241206	2.27	N	042500	500	95 억	695795	N	N	N	N
116	20250210	140446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	40	2	0.83	322442235	66920	94.71	4810	4885	4720	6270	3380	4825	4818.32	3.65	23336	4975	4900	4860	4785	4745	4880	4765	95	1445	500	3080	5	1	19070134	928	7.25	0.86	12	0.35	671.00	5685.00	8160	20240430	-40.38	3546	20240208	37.20	5080	-4.23	20250131	4450	9.33	20250114	8690	-44.02	20240403	3985	22.08	20241206	2.27	N	042500	500	95 억	695795	N	N	N	N
117	20250210	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	5	2	0.10	310272310	64421	91.17	4810	4885	4720	6270	3380	4825	4816.32	3.65	23731	4975	4900	4860	4785	4745	4880	4765	95	1445	500	3080	5	1	19070134	921	7.20	0.85	12	0.34	671.00	5685.00	8160	20240430	-40.81	3546	20240208	36.21	5080	-4.92	20250131	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.27	N	042500	500	95 억	695795	N	N	N	N
118	20250210	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	40	2	0.83	289219210	60072	85.02	4810	4885	4720	6270	3380	4825	4814.54	3.65	24478	4975	4900	4860	4785	4745	4880	4765	95	1445	500	3080	5	1	19070134	928	7.25	0.86	12	0.32	671.00	5685.00	8160	20240430	-40.38	3546	20240208	37.20	5080	-4.23	20250131	4450	9.33	20250114	8690	-44.02	20240403	3985	22.08	20241206	2.27	N	042500	500	95 억	695795	N	N	N	N
119	20250210	110443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-5	5	-0.10	188825065	39290	55.61	4810	4850	4720	6270	3380	4825	4805.93	3.65	11572	4975	4900	4860	4785	4745	4880	4765	95	1445	500	3080	5	1	19070134	919	7.18	0.85	12	0.21	671.00	5685.00	8160	20240430	-40.93	3546	20240208	35.93	5080	-5.12	20250131	4450	8.31	20250114	8690	-44.53	20240403	3985	20.95	20241206	2.27	N	042500	500	95 억	695795	N	N	N	N
120	20250210	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	5	2	0.10	118296715	24672	34.92	4810	4835	4720	6270	3380	4825	4794.78	3.65	7109	4975	4900	4860	4785	4745	4880	4765	95	1445	500	3080	5	1	19070134	921	7.20	0.85	12	0.13	671.00	5685.00	8160	20240430	-40.81	3546	20240208	36.21	5080	-4.92	20250131	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.27	N	042500	500	95 억	695795	N	N	N	N
121	20250210	090441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	-105	5	-2.18	9197255	1926	2.73	4810	4835	4720	6270	3380	4825	4775.31	3.65	-704	4975	4900	4860	4785	4745	4880	4765	95	1445	500	3080	5	1	19070134	900	7.03	0.83	12	0.01	671.00	5685.00	8160	20240430	-42.16	3546	20240208	33.11	5080	-7.09	20250131	4450	6.07	20250114	8690	-45.68	20240403	3985	18.44	20241206	2.27	N	042500	500	95 억	695795	N	N	N	N
122	20250207	160439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	-100	5	-2.03	341080705	70351	75.98	4935	4935	4820	6400	3450	4925	4848.27	3.60	9754	5111	5017	4956	4862	4801	4987	4832	95	1475	500	3150	5	1	19070134	920	7.19	0.85	12	0.37	671.00	5685.00	8160	20240430	-40.87	3546	20240208	36.07	5080	-5.02	20250131	4450	8.43	20250114	8690	-44.48	20240403	3985	21.08	20241206	2.29	N	042500	500	95 억	686041	N	N	N	N
123	20250207	150440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	-95	5	-1.93	321567355	66310	71.61	4935	4935	4820	6400	3450	4925	4849.45	3.60	11032	5111	5017	4956	4862	4801	4987	4832	95	1475	500	3150	5	1	19070134	921	7.20	0.85	12	0.35	671.00	5685.00	8160	20240430	-40.81	3546	20240208	36.21	5080	-4.92	20250131	4450	8.54	20250114	8690	-44.42	20240403	3985	21.20	20241206	2.29	N	042500	500	95 억	686041	N	N	N	N
124	20250207	140438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-75	5	-1.52	271338420	55914	60.38	4935	4935	4825	6400	3450	4925	4852.78	3.60	14724	5111	5017	4956	4862	4801	4987	4832	95	1475	500	3150	5	1	19070134	925	7.23	0.85	12	0.29	671.00	5685.00	8160	20240430	-40.56	3546	20240208	36.77	5080	-4.53	20250131	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.29	N	042500	500	95 억	686041	N	N	N	N
125	20250207	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-80	5	-1.62	252749940	52075	56.24	4935	4935	4825	6400	3450	4925	4853.58	3.60	13610	5111	5017	4956	4862	4801	4987	4832	95	1475	500	3150	5	1	19070134	924	7.22	0.85	12	0.27	671.00	5685.00	8160	20240430	-40.62	3546	20240208	36.63	5080	-4.63	20250131	4450	8.88	20250114	8690	-44.25	20240403	3985	21.58	20241206	2.29	N	042500	500	95 억	686041	N	N	N	N
126	20250207	120438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-85	5	-1.73	182562175	37574	40.58	4935	4935	4825	6400	3450	4925	4858.74	3.60	2464	5111	5017	4956	4862	4801	4987	4832	95	1475	500	3150	5	1	19070134	923	7.21	0.85	12	0.20	671.00	5685.00	8160	20240430	-40.69	3546	20240208	36.49	5080	-4.72	20250131	4450	8.76	20250114	8690	-44.30	20240403	3985	21.46	20241206	2.29	N	042500	500	95 억	686041	N	N	N	N
127	20250207	110437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-85	5	-1.73	154306190	31743	34.28	4935	4935	4825	6400	3450	4925	4861.11	3.60	2831	5111	5017	4956	4862	4801	4987	4832	95	1475	500	3150	5	1	19070134	923	7.21	0.85	12	0.17	671.00	5685.00	8160	20240430	-40.69	3546	20240208	36.49	5080	-4.72	20250131	4450	8.76	20250114	8690	-44.30	20240403	3985	21.46	20241206	2.29	N	042500	500	95 억	686041	N	N	N	N
128	20250207	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	-50	5	-1.02	84651120	17366	18.75	4935	4935	4830	6400	3450	4925	4874.53	3.60	-3299	5111	5017	4956	4862	4801	4987	4832	95	1475	500	3150	5	1	19070134	930	7.27	0.86	12	0.09	671.00	5685.00	8160	20240430	-40.26	3546	20240208	37.48	5080	-4.04	20250131	4450	9.55	20250114	8690	-43.90	20240403	3985	22.33	20241206	2.29	N	042500	500	95 억	686041	N	N	N	N
129	20250207	090441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-25	5	-0.51	16327450	3321	3.59	4935	4935	4900	6400	3450	4925	4916.43	3.60	-2954	5111	5017	4956	4862	4801	4987	4832	95	1475	500	3150	5	1	19070134	934	7.30	0.86	12	0.02	671.00	5685.00	8160	20240430	-39.95	3546	20240208	38.18	5080	-3.54	20250131	4450	10.11	20250114	8690	-43.61	20240403	3985	22.96	20241206	2.29	N	042500	500	95 억	686041	N	N	N	N
130	20250206	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	-5	5	-0.10	454263325	91926	91.50	4945	5050	4895	6400	3455	4930	4941.62	3.60	188	5050	4990	4925	4865	4800	5020	4895	95	1470	500	3150	5	1	19070134	939	7.34	0.87	12	0.48	671.00	5685.00	8160	20240430	-39.64	3546	20240208	38.89	5080	-3.05	20250131	4450	10.67	20250114	8690	-43.33	20240403	3985	23.59	20241206	2.24	N	042500	500	95 억	685781	N	N	N	N
131	20250206	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	-25	5	-0.51	435657680	88135	87.73	4945	5050	4895	6400	3455	4930	4943.07	3.60	-746	5050	4990	4925	4865	4800	5020	4895	95	1470	500	3150	5	1	19070134	935	7.31	0.86	12	0.46	671.00	5685.00	8160	20240430	-39.89	3546	20240208	38.32	5080	-3.44	20250131	4450	10.22	20250114	8690	-43.56	20240403	3985	23.09	20241206	2.24	N	042500	500	95 억	685781	N	N	N	N
132	20250206	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	-10	5	-0.20	385808450	77991	77.63	4945	5050	4895	6400	3455	4930	4946.83	3.60	1960	5050	4990	4925	4865	4800	5020	4895	95	1470	500	3150	5	1	19070134	938	7.33	0.87	12	0.41	671.00	5685.00	8160	20240430	-39.71	3546	20240208	38.75	5080	-3.15	20250131	4450	10.56	20250114	8690	-43.38	20240403	3985	23.46	20241206	2.24	N	042500	500	95 억	685781	N	N	N	N
133	20250206	130430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	5	2	0.10	360872445	72917	72.58	4945	5050	4895	6400	3455	4930	4949.09	3.60	1979	5050	4990	4925	4865	4800	5020	4895	95	1470	500	3150	5	1	19070134	941	7.35	0.87	12	0.38	671.00	5685.00	8160	20240430	-39.52	3546	20240208	39.17	5080	-2.85	20250131	4450	10.90	20250114	8690	-43.21	20240403	3985	23.84	20241206	2.24	N	042500	500	95 억	685781	N	N	N	N
134	20250206	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	-35	5	-0.71	324829920	65583	65.28	4945	5050	4895	6400	3455	4930	4952.96	3.60	-2289	5050	4990	4925	4865	4800	5020	4895	95	1470	500	3150	5	1	19070134	933	7.30	0.86	12	0.34	671.00	5685.00	8160	20240430	-40.01	3546	20240208	38.04	5080	-3.64	20250131	4450	10.00	20250114	8690	-43.67	20240403	3985	22.84	20241206	2.24	N	042500	500	95 억	685781	N	N	N	N
135	20250206	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	25	2	0.51	253945815	51191	50.96	4945	5050	4910	6400	3455	4930	4960.75	3.60	706	5050	4990	4925	4865	4800	5020	4895	95	1470	500	3150	5	1	19070134	945	7.38	0.87	12	0.27	671.00	5685.00	8160	20240430	-39.28	3546	20240208	39.73	5080	-2.46	20250131	4450	11.35	20250114	8690	-42.98	20240403	3985	24.34	20241206	2.24	N	042500	500	95 억	685781	N	N	N	N
136	20250206	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	35	2	0.71	205900840	41480	41.29	4945	5050	4910	6400	3455	4930	4963.86	3.60	3003	5050	4990	4925	4865	4800	5020	4895	95	1470	500	3150	5	1	19070134	947	7.40	0.87	12	0.22	671.00	5685.00	8160	20240430	-39.15	3546	20240208	40.02	5080	-2.26	20250131	4450	11.57	20250114	8690	-42.87	20240403	3985	24.59	20241206	2.24	N	042500	500	95 억	685781	N	N	N	N
137	20250206	090430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	-20	5	-0.41	44030945	8924	8.88	4945	4955	4910	6400	3455	4930	4933.99	3.60	682	5050	4990	4925	4865	4800	5020	4895	95	1470	500	3150	5	1	19070134	936	7.32	0.86	12	0.05	671.00	5685.00	8160	20240430	-39.83	3546	20240208	38.47	5080	-3.35	20250131	4450	10.34	20250114	8690	-43.50	20240403	3985	23.21	20241206	2.24	N	042500	500	95 억	685781	N	N	N	N
138	20250205	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	80	2	1.65	492282420	100113	78.18	4895	4985	4860	6300	3395	4850	4917.27	3.54	10070	4910	4880	4835	4805	4760	4895	4820	95	1450	500	3100	5	1	19070134	940	7.35	0.87	12	0.52	671.00	5685.00	8160	20240430	-39.58	3546	20240208	39.03	5080	-2.95	20250131	4450	10.79	20250114	8690	-43.27	20240403	3985	23.71	20241206	2.24	N	042500	500	95 억	675444	N	N	N	N
139	20250205	150426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	80	2	1.65	472144875	96022	74.98	4895	4985	4860	6300	3395	4850	4917.05	3.54	9986	4910	4880	4835	4805	4760	4895	4820	95	1450	500	3100	5	1	19070134	940	7.35	0.87	12	0.50	671.00	5685.00	8160	20240430	-39.58	3546	20240208	39.03	5080	-2.95	20250131	4450	10.79	20250114	8690	-43.27	20240403	3985	23.71	20241206	2.24	N	042500	500	95 억	675444	N	N	N	N
140	20250205	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	70	2	1.44	347219420	70601	55.13	4895	4985	4860	6300	3395	4850	4918.05	3.54	5446	4910	4880	4835	4805	4760	4895	4820	95	1450	500	3100	5	1	19070134	938	7.33	0.87	12	0.37	671.00	5685.00	8160	20240430	-39.71	3546	20240208	38.75	5080	-3.15	20250131	4450	10.56	20250114	8690	-43.38	20240403	3985	23.46	20241206	2.24	N	042500	500	95 억	675444	N	N	N	N
141	20250205	130426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	80	2	1.65	295781255	60108	46.94	4895	4985	4860	6300	3395	4850	4920.83	3.54	7153	4910	4880	4835	4805	4760	4895	4820	95	1450	500	3100	5	1	19070134	940	7.35	0.87	12	0.32	671.00	5685.00	8160	20240430	-39.58	3546	20240208	39.03	5080	-2.95	20250131	4450	10.79	20250114	8690	-43.27	20240403	3985	23.71	20241206	2.24	N	042500	500	95 억	675444	N	N	N	N
142	20250205	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	80	2	1.65	285512195	58022	45.31	4895	4985	4860	6300	3395	4850	4920.76	3.54	7486	4910	4880	4835	4805	4760	4895	4820	95	1450	500	3100	5	1	19070134	940	7.35	0.87	12	0.30	671.00	5685.00	8160	20240430	-39.58	3546	20240208	39.03	5080	-2.95	20250131	4450	10.79	20250114	8690	-43.27	20240403	3985	23.71	20241206	2.24	N	042500	500	95 억	675444	N	N	N	N
143	20250205	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	45	2	0.93	228943740	46480	36.30	4895	4985	4860	6300	3395	4850	4925.64	3.54	2431	4910	4880	4835	4805	4760	4895	4820	95	1450	500	3100	5	1	19070134	933	7.30	0.86	12	0.24	671.00	5685.00	8160	20240430	-40.01	3546	20240208	38.04	5080	-3.64	20250131	4450	10.00	20250114	8690	-43.67	20240403	3985	22.84	20241206	2.24	N	042500	500	95 억	675444	N	N	N	N
144	20250205	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	75	2	1.55	174114455	35300	27.57	4895	4985	4860	6300	3395	4850	4932.42	3.54	-621	4910	4880	4835	4805	4760	4895	4820	95	1450	500	3100	5	1	19070134	939	7.34	0.87	12	0.19	671.00	5685.00	8160	20240430	-39.64	3546	20240208	38.89	5080	-3.05	20250131	4450	10.67	20250114	8690	-43.33	20240403	3985	23.59	20241206	2.24	N	042500	500	95 억	675444	N	N	N	N
145	20250205	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	45	2	0.93	10796620	2206	1.72	4895	4910	4860	6300	3395	4850	4894.21	3.54	-72	4910	4880	4835	4805	4760	4895	4820	95	1450	500	3100	5	1	19070134	933	7.30	0.86	12	0.01	671.00	5685.00	8160	20240430	-40.01	3546	20240208	38.04	5080	-3.64	20250131	4450	10.00	20250114	8690	-43.67	20240403	3985	22.84	20241206	2.24	N	042500	500	95 억	675444	N	N	N	N
146	20250204	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	95	2	2.00	615605110	127561	118.44	4795	4865	4790	6180	3330	4755	4826.97	3.48	12545	5005	4880	4745	4620	4485	4812	4552	95	1425	500	3040	5	1	19070134	925	7.23	0.85	12	0.67	671.00	5685.00	8160	20240430	-40.56	3546	20240208	36.77	5080	-4.53	20250131	4450	8.99	20250114	8690	-44.19	20240403	3985	21.71	20241206	2.18	N	042500	500	95 억	663008	N	N	N	N
147	20250204	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	90	2	1.89	577984090	119795	111.23	4795	4865	4790	6180	3330	4755	4825.86	3.48	10896	5005	4880	4745	4620	4485	4812	4552	95	1425	500	3040	5	1	19070134	924	7.22	0.85	12	0.63	671.00	5685.00	8160	20240430	-40.62	3546	20240208	36.63	5080	-4.63	20250131	4450	8.88	20250114	8690	-44.25	20240403	3985	21.58	20241206	2.18	N	042500	500	95 억	663008	N	N	N	N
148	20250204	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	70	2	1.47	516494760	107015	99.37	4795	4865	4790	6180	3330	4755	4827.62	3.48	16189	5005	4880	4745	4620	4485	4812	4552	95	1425	500	3040	5	1	19070134	920	7.19	0.85	12	0.56	671.00	5685.00	8160	20240430	-40.87	3546	20240208	36.07	5080	-5.02	20250131	4450	8.43	20250114	8690	-44.48	20240403	3985	21.08	20241206	2.18	N	042500	500	95 억	663008	N	N	N	N
149	20250204	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	90	2	1.89	491530755	101825	94.55	4795	4865	4790	6180	3330	4755	4828.54	3.48	16296	5005	4880	4745	4620	4485	4812	4552	95	1425	500	3040	5	1	19070134	924	7.22	0.85	12	0.53	671.00	5685.00	8160	20240430	-40.62	3546	20240208	36.63	5080	-4.63	20250131	4450	8.88	20250114	8690	-44.25	20240403	3985	21.58	20241206	2.18	N	042500	500	95 억	663008	N	N	N	N
150	20250204	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	80	2	1.68	411341655	85204	79.11	4795	4865	4790	6180	3330	4755	4829.33	3.48	16917	5005	4880	4745	4620	4485	4812	4552	95	1425	500	3040	5	1	19070134	922	7.21	0.85	12	0.45	671.00	5685.00	8160	20240430	-40.75	3546	20240208	36.35	5080	-4.82	20250131	4450	8.65	20250114	8690	-44.36	20240403	3985	21.33	20241206	2.18	N	042500	500	95 억	663008	N	N	N	N
151	20250204	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	55	2	1.16	386170175	79983	74.27	4795	4865	4790	6180	3330	4755	4829.87	3.48	19138	5005	4880	4745	4620	4485	4812	4552	95	1425	500	3040	5	1	19070134	917	7.17	0.85	12	0.42	671.00	5685.00	8160	20240430	-41.05	3546	20240208	35.65	5080	-5.31	20250131	4450	8.09	20250114	8690	-44.65	20240403	3985	20.70	20241206	2.18	N	042500	500	95 억	663008	N	N	N	N
152	20250204	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	85	2	1.79	329284630	68172	63.30	4795	4865	4790	6180	3330	4755	4832.29	3.48	21601	5005	4880	4745	4620	4485	4812	4552	95	1425	500	3040	5	1	19070134	923	7.21	0.85	12	0.36	671.00	5685.00	8160	20240430	-40.69	3546	20240208	36.49	5080	-4.72	20250131	4450	8.76	20250114	8690	-44.30	20240403	3985	21.46	20241206	2.18	N	042500	500	95 억	663008	N	N	N	N
153	20250204	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	90	2	1.89	48367330	10073	9.35	4795	4845	4790	6180	3330	4755	4812.10	3.48	2022	5005	4880	4745	4620	4485	4812	4552	95	1425	500	3040	5	1	19070134	924	7.22	0.85	12	0.05	671.00	5685.00	8160	20240430	-40.62	3546	20240208	36.63	5080	-4.63	20250131	4450	8.88	20250114	8690	-44.25	20240403	3985	21.58	20241206	2.18	N	042500	500	95 억	663008	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History