KissMeData/219420/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-310	5	-5.13	1453359010	251962	94.59	5900	5950	5700	7850	4230	6040	5768.28	1.07	47431	6673	6356	6163	5846	5653	6260	5750	11	1810	100	3740	10	1	11469507	657	52.57	1.47	12	2.20	109.00	3894.00	10300	20240322	-44.37	4065	20241115	40.96	8350	-31.38	20250117	5560	3.06	20250102	10300	-44.37	20240322	4065	40.96	20241115	7.36	N	219420	100	11 억	122271	N	N	N	N
3	20250228	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-340	5	-5.63	1386156710	240222	90.19	5900	5950	5700	7850	4230	6040	5770.29	1.07	48585	6673	6356	6163	5846	5653	6260	5750	11	1810	100	3740	10	1	11469507	654	52.29	1.46	12	2.09	109.00	3894.00	10300	20240322	-44.66	4065	20241115	40.22	8350	-31.74	20250117	5560	2.52	20250102	10300	-44.66	20240322	4065	40.22	20241115	7.36	N	219420	100	11 억	122271	N	N	N	N
4	20250228	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-310	5	-5.13	1212080410	209751	78.75	5900	5950	5710	7850	4230	6040	5778.64	1.07	45409	6673	6356	6163	5846	5653	6260	5750	11	1810	100	3740	10	1	11469507	657	52.57	1.47	12	1.83	109.00	3894.00	10300	20240322	-44.37	4065	20241115	40.96	8350	-31.38	20250117	5560	3.06	20250102	10300	-44.37	20240322	4065	40.96	20241115	7.36	N	219420	100	11 억	122271	N	N	N	N
5	20250228	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-300	5	-4.97	1101036930	190426	71.49	5900	5950	5710	7850	4230	6040	5781.94	1.07	41737	6673	6356	6163	5846	5653	6260	5750	11	1810	100	3740	10	1	11469507	658	52.66	1.47	12	1.66	109.00	3894.00	10300	20240322	-44.27	4065	20241115	41.21	8350	-31.26	20250117	5560	3.24	20250102	10300	-44.27	20240322	4065	41.21	20241115	7.36	N	219420	100	11 억	122271	N	N	N	N
6	20250228	121037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-290	5	-4.80	955879970	165112	61.99	5900	5950	5710	7850	4230	6040	5789.25	1.07	39371	6673	6356	6163	5846	5653	6260	5750	11	1810	100	3740	10	1	11469507	659	52.75	1.48	12	1.44	109.00	3894.00	10300	20240322	-44.17	4065	20241115	41.45	8350	-31.14	20250117	5560	3.42	20250102	10300	-44.17	20240322	4065	41.45	20241115	7.36	N	219420	100	11 억	122271	N	N	N	N
7	20250228	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-310	5	-5.13	875719440	151165	56.75	5900	5950	5710	7850	4230	6040	5793.10	1.07	36269	6673	6356	6163	5846	5653	6260	5750	11	1810	100	3740	10	1	11469507	657	52.57	1.47	12	1.32	109.00	3894.00	10300	20240322	-44.37	4065	20241115	40.96	8350	-31.38	20250117	5560	3.06	20250102	10300	-44.37	20240322	4065	40.96	20241115	7.36	N	219420	100	11 억	122271	N	N	N	N
8	20250228	101038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-260	5	-4.30	446230030	76629	28.77	5900	5950	5760	7850	4230	6040	5823.20	1.07	12988	6673	6356	6163	5846	5653	6260	5750	11	1810	100	3740	10	1	11469507	663	53.03	1.48	12	0.67	109.00	3894.00	10300	20240322	-43.88	4065	20241115	42.19	8350	-30.78	20250117	5560	3.96	20250102	10300	-43.88	20240322	4065	42.19	20241115	7.36	N	219420	100	11 억	122271	N	N	N	N
9	20250228	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	-230	5	-3.81	178853930	30612	11.49	5900	5950	5760	7850	4230	6040	5842.48	1.07	3271	6673	6356	6163	5846	5653	6260	5750	11	1810	100	3740	10	1	11469507	666	53.30	1.49	12	0.27	109.00	3894.00	10300	20240322	-43.59	4065	20241115	42.93	8350	-30.42	20250117	5560	4.50	20250102	10300	-43.59	20240322	4065	42.93	20241115	7.36	N	219420	100	11 억	122271	N	N	N	N
10	20250227	161030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-320	5	-5.03	1602576530	260926	383.91	6360	6480	5970	8260	4460	6360	6142.12	0.74	37750	6506	6432	6346	6272	6186	6470	6310	11	1900	100	3940	10	1	11469507	693	55.41	1.55	12	2.27	109.00	3894.00	10300	20240322	-41.36	4065	20241115	48.59	8350	-27.66	20250117	5560	8.63	20250102	10300	-41.36	20240322	4065	48.59	20241115	7.44	N	219420	100	11 억	84350	N	N	N	N
11	20250227	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-310	5	-4.87	1511492770	245834	361.71	6360	6480	5970	8260	4460	6360	6148.18	0.74	33721	6506	6432	6346	6272	6186	6470	6310	11	1900	100	3940	10	1	11469507	694	55.50	1.55	12	2.14	109.00	3894.00	10300	20240322	-41.26	4065	20241115	48.83	8350	-27.54	20250117	5560	8.81	20250102	10300	-41.26	20240322	4065	48.83	20241115	7.44	N	219420	100	11 억	84350	N	N	N	N
12	20250227	141033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-290	5	-4.56	1108357590	179031	263.42	6360	6480	6060	8260	4460	6360	6190.60	0.74	19648	6506	6432	6346	6272	6186	6470	6310	11	1900	100	3940	10	1	11469507	696	55.69	1.56	12	1.56	109.00	3894.00	10300	20240322	-41.07	4065	20241115	49.32	8350	-27.31	20250117	5560	9.17	20250102	10300	-41.07	20240322	4065	49.32	20241115	7.44	N	219420	100	11 억	84350	N	N	N	N
13	20250227	131031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-240	5	-3.77	948168080	152762	224.77	6360	6480	6060	8260	4460	6360	6206.54	0.74	16688	6506	6432	6346	6272	6186	6470	6310	11	1900	100	3940	10	1	11469507	702	56.15	1.57	12	1.33	109.00	3894.00	10300	20240322	-40.58	4065	20241115	50.55	8350	-26.71	20250117	5560	10.07	20250102	10300	-40.58	20240322	4065	50.55	20241115	7.44	N	219420	100	11 억	84350	N	N	N	N
14	20250227	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-230	5	-3.62	843050050	135581	199.49	6360	6480	6060	8260	4460	6360	6217.75	0.74	13029	6506	6432	6346	6272	6186	6470	6310	11	1900	100	3940	10	1	11469507	703	56.24	1.57	12	1.18	109.00	3894.00	10300	20240322	-40.49	4065	20241115	50.80	8350	-26.59	20250117	5560	10.25	20250102	10300	-40.49	20240322	4065	50.80	20241115	7.44	N	219420	100	11 억	84350	N	N	N	N
15	20250227	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-230	5	-3.62	685727240	109855	161.63	6360	6480	6060	8260	4460	6360	6241.80	0.74	1594	6506	6432	6346	6272	6186	6470	6310	11	1900	100	3940	10	1	11469507	703	56.24	1.57	12	0.96	109.00	3894.00	10300	20240322	-40.49	4065	20241115	50.80	8350	-26.59	20250117	5560	10.25	20250102	10300	-40.49	20240322	4065	50.80	20241115	7.44	N	219420	100	11 억	84350	N	N	N	N
16	20250227	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-60	5	-0.94	276690490	43416	63.88	6360	6480	6270	8260	4460	6360	6373.09	0.74	-8104	6506	6432	6346	6272	6186	6470	6310	11	1900	100	3940	10	1	11469507	723	57.80	1.62	12	0.38	109.00	3894.00	10300	20240322	-38.83	4065	20241115	54.98	8350	-24.55	20250117	5560	13.31	20250102	10300	-38.83	20240322	4065	54.98	20241115	7.44	N	219420	100	11 억	84350	N	N	N	N
17	20250227	091112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	100	2	1.57	37881070	5917	8.71	6360	6460	6360	8260	4460	6360	6404.23	0.74	-781	6506	6432	6346	6272	6186	6470	6310	11	1900	100	3940	10	1	11469507	741	59.27	1.66	12	0.05	109.00	3894.00	10300	20240322	-37.28	4065	20241115	58.92	8350	-22.63	20250117	5560	16.19	20250102	10300	-37.28	20240322	4065	58.92	20241115	7.44	N	219420	100	11 억	84350	N	N	N	N
18	20250226	161030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-50	5	-0.78	422502280	66779	74.87	6350	6420	6260	8330	4490	6410	6326.87	0.63	11852	6570	6490	6370	6290	6170	6530	6330	11	1920	100	3970	10	1	11469507	729	58.35	1.63	12	0.58	109.00	3894.00	10300	20240322	-38.25	4065	20241115	56.46	8350	-23.83	20250117	5560	14.39	20250102	10300	-38.25	20240322	4065	56.46	20241115	7.47	N	219420	100	11 억	72498	N	N	N	N
19	20250226	151035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-70	5	-1.09	373012000	58993	66.14	6350	6420	6260	8330	4490	6410	6322.99	0.63	8252	6570	6490	6370	6290	6170	6530	6330	11	1920	100	3970	10	1	11469507	727	58.17	1.63	12	0.51	109.00	3894.00	10300	20240322	-38.45	4065	20241115	55.97	8350	-24.07	20250117	5560	14.03	20250102	10300	-38.45	20240322	4065	55.97	20241115	7.47	N	219420	100	11 억	72498	N	N	N	N
20	20250226	141033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-100	5	-1.56	339105460	53637	60.13	6350	6420	6260	8330	4490	6410	6322.23	0.63	5541	6570	6490	6370	6290	6170	6530	6330	11	1920	100	3970	10	1	11469507	724	57.89	1.62	12	0.47	109.00	3894.00	10300	20240322	-38.74	4065	20241115	55.23	8350	-24.43	20250117	5560	13.49	20250102	10300	-38.74	20240322	4065	55.23	20241115	7.47	N	219420	100	11 억	72498	N	N	N	N
21	20250226	131030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-90	5	-1.40	322849790	51068	57.25	6350	6420	6260	8330	4490	6410	6321.96	0.63	5742	6570	6490	6370	6290	6170	6530	6330	11	1920	100	3970	10	1	11469507	725	57.98	1.62	12	0.45	109.00	3894.00	10300	20240322	-38.64	4065	20241115	55.47	8350	-24.31	20250117	5560	13.67	20250102	10300	-38.64	20240322	4065	55.47	20241115	7.47	N	219420	100	11 억	72498	N	N	N	N
22	20250226	121031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-100	5	-1.56	246116140	38905	43.62	6350	6420	6260	8330	4490	6410	6326.08	0.63	2839	6570	6490	6370	6290	6170	6530	6330	11	1920	100	3970	10	1	11469507	724	57.89	1.62	12	0.34	109.00	3894.00	10300	20240322	-38.74	4065	20241115	55.23	8350	-24.43	20250117	5560	13.49	20250102	10300	-38.74	20240322	4065	55.23	20241115	7.47	N	219420	100	11 억	72498	N	N	N	N
23	20250226	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-50	5	-0.78	211826900	33488	37.54	6350	6420	6260	8330	4490	6410	6325.46	0.63	3471	6570	6490	6370	6290	6170	6530	6330	11	1920	100	3970	10	1	11469507	729	58.35	1.63	12	0.29	109.00	3894.00	10300	20240322	-38.25	4065	20241115	56.46	8350	-23.83	20250117	5560	14.39	20250102	10300	-38.25	20240322	4065	56.46	20241115	7.47	N	219420	100	11 억	72498	N	N	N	N
24	20250226	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-80	5	-1.25	164197730	25978	29.12	6350	6420	6260	8330	4490	6410	6320.65	0.63	1379	6570	6490	6370	6290	6170	6530	6330	11	1920	100	3970	10	1	11469507	726	58.07	1.63	12	0.23	109.00	3894.00	10300	20240322	-38.54	4065	20241115	55.72	8350	-24.19	20250117	5560	13.85	20250102	10300	-38.54	20240322	4065	55.72	20241115	7.47	N	219420	100	11 억	72498	N	N	N	N
25	20250226	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	0	3	0.00	27845810	4373	4.90	6350	6420	6350	8330	4490	6410	6367.67	0.63	543	6570	6490	6370	6290	6170	6530	6330	11	1920	100	3970	10	1	11469507	735	58.81	1.65	12	0.04	109.00	3894.00	10300	20240322	-37.77	4065	20241115	57.69	8350	-23.23	20250117	5560	15.29	20250102	10300	-37.77	20240322	4065	57.69	20241115	7.47	N	219420	100	11 억	72498	N	N	N	N
26	20250225	161023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	0	3	0.00	560354740	88048	117.33	6360	6450	6250	8330	4490	6410	6364.14	0.60	4157	6550	6480	6340	6270	6130	6515	6305	11	1920	100	3970	10	1	11469507	735	58.81	1.65	12	0.77	109.00	3894.00	10300	20240322	-37.77	4065	20241115	57.69	8350	-23.23	20250117	5560	15.29	20250102	10300	-37.77	20240322	4065	57.69	20241115	7.56	N	219420	100	11 억	68271	N	N	N	N
27	20250225	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-20	5	-0.31	522340290	82111	109.41	6360	6450	6250	8330	4490	6410	6361.39	0.60	3902	6550	6480	6340	6270	6130	6515	6305	11	1920	100	3970	10	1	11469507	733	58.62	1.64	12	0.72	109.00	3894.00	10300	20240322	-37.96	4065	20241115	57.20	8350	-23.47	20250117	5560	14.93	20250102	10300	-37.96	20240322	4065	57.20	20241115	7.56	N	219420	100	11 억	68271	N	N	N	N
28	20250225	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-10	5	-0.16	459660250	72277	96.31	6360	6450	6250	8330	4490	6410	6359.70	0.60	4503	6550	6480	6340	6270	6130	6515	6305	11	1920	100	3970	10	1	11469507	734	58.72	1.64	12	0.63	109.00	3894.00	10300	20240322	-37.86	4065	20241115	57.44	8350	-23.35	20250117	5560	15.11	20250102	10300	-37.86	20240322	4065	57.44	20241115	7.56	N	219420	100	11 억	68271	N	N	N	N
29	20250225	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	20	2	0.31	441602610	69456	92.55	6360	6450	6250	8330	4490	6410	6358.02	0.60	4139	6550	6480	6340	6270	6130	6515	6305	11	1920	100	3970	10	1	11469507	737	58.99	1.65	12	0.61	109.00	3894.00	10300	20240322	-37.57	4065	20241115	58.18	8350	-22.99	20250117	5560	15.65	20250102	10300	-37.57	20240322	4065	58.18	20241115	7.56	N	219420	100	11 억	68271	N	N	N	N
30	20250225	121023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-40	5	-0.62	408267490	64238	85.60	6360	6450	6250	8330	4490	6410	6355.54	0.60	1261	6550	6480	6340	6270	6130	6515	6305	11	1920	100	3970	10	1	11469507	731	58.44	1.64	12	0.56	109.00	3894.00	10300	20240322	-38.16	4065	20241115	56.70	8350	-23.71	20250117	5560	14.57	20250102	10300	-38.16	20240322	4065	56.70	20241115	7.56	N	219420	100	11 억	68271	N	N	N	N
31	20250225	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	30	2	0.47	362897270	57151	76.15	6360	6450	6250	8330	4490	6410	6349.80	0.60	5406	6550	6480	6340	6270	6130	6515	6305	11	1920	100	3970	10	1	11469507	739	59.08	1.65	12	0.50	109.00	3894.00	10300	20240322	-37.48	4065	20241115	58.43	8350	-22.87	20250117	5560	15.83	20250102	10300	-37.48	20240322	4065	58.43	20241115	7.56	N	219420	100	11 억	68271	N	N	N	N
32	20250225	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-90	5	-1.40	276117350	43614	58.12	6360	6400	6250	8330	4490	6410	6330.93	0.60	5526	6550	6480	6340	6270	6130	6515	6305	11	1920	100	3970	10	1	11469507	725	57.98	1.62	12	0.38	109.00	3894.00	10300	20240322	-38.64	4065	20241115	55.47	8350	-24.31	20250117	5560	13.67	20250102	10300	-38.64	20240322	4065	55.47	20241115	7.56	N	219420	100	11 억	68271	N	N	N	N
33	20250225	091027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	-130	5	-2.03	172434550	27272	36.34	6360	6360	6250	8330	4490	6410	6322.77	0.60	3784	6550	6480	6340	6270	6130	6515	6305	11	1920	100	3970	10	1	11469507	720	57.61	1.61	12	0.24	109.00	3894.00	10300	20240322	-39.03	4065	20241115	54.49	8350	-24.79	20250117	5560	12.95	20250102	10300	-39.03	20240322	4065	54.49	20241115	7.56	N	219420	100	11 억	68271	N	N	N	N
34	20250224	161015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-40	5	-0.62	461209350	73032	81.03	6380	6410	6200	8380	4520	6450	6315.09	0.48	13077	6590	6520	6420	6350	6250	6555	6385	11	1930	100	3990	10	1	11469507	735	58.81	1.65	12	0.64	109.00	3894.00	10300	20240322	-37.77	4065	20241115	57.69	8350	-23.23	20250117	5560	15.29	20250102	10300	-37.77	20240322	4065	57.69	20241115	7.87	N	219420	100	11 억	55189	N	N	N	N
35	20250224	151014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-110	5	-1.71	420110200	66606	73.90	6380	6390	6200	8380	4520	6450	6307.39	0.48	14160	6590	6520	6420	6350	6250	6555	6385	11	1930	100	3990	10	1	11469507	727	58.17	1.63	12	0.58	109.00	3894.00	10300	20240322	-38.45	4065	20241115	55.97	8350	-24.07	20250117	5560	14.03	20250102	10300	-38.45	20240322	4065	55.97	20241115	7.87	N	219420	100	11 억	55189	N	N	N	N
36	20250224	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-90	5	-1.40	364467140	57844	64.18	6380	6380	6200	8380	4520	6450	6300.86	0.48	12008	6590	6520	6420	6350	6250	6555	6385	11	1930	100	3990	10	1	11469507	729	58.35	1.63	12	0.50	109.00	3894.00	10300	20240322	-38.25	4065	20241115	56.46	8350	-23.83	20250117	5560	14.39	20250102	10300	-38.25	20240322	4065	56.46	20241115	7.87	N	219420	100	11 억	55189	N	N	N	N
37	20250224	131014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-80	5	-1.24	336248820	53382	59.23	6380	6380	6200	8380	4520	6450	6298.92	0.48	10655	6590	6520	6420	6350	6250	6555	6385	11	1930	100	3990	10	1	11469507	731	58.44	1.64	12	0.47	109.00	3894.00	10300	20240322	-38.16	4065	20241115	56.70	8350	-23.71	20250117	5560	14.57	20250102	10300	-38.16	20240322	4065	56.70	20241115	7.87	N	219420	100	11 억	55189	N	N	N	N
38	20250224	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-70	5	-1.09	314790680	49997	55.47	6380	6380	6200	8380	4520	6450	6296.19	0.48	10328	6590	6520	6420	6350	6250	6555	6385	11	1930	100	3990	10	1	11469507	732	58.53	1.64	12	0.44	109.00	3894.00	10300	20240322	-38.06	4065	20241115	56.95	8350	-23.59	20250117	5560	14.75	20250102	10300	-38.06	20240322	4065	56.95	20241115	7.87	N	219420	100	11 억	55189	N	N	N	N
39	20250224	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-150	5	-2.33	292205520	46436	51.52	6380	6380	6200	8380	4520	6450	6292.65	0.48	9038	6590	6520	6420	6350	6250	6555	6385	11	1930	100	3990	10	1	11469507	723	57.80	1.62	12	0.40	109.00	3894.00	10300	20240322	-38.83	4065	20241115	54.98	8350	-24.55	20250117	5560	13.31	20250102	10300	-38.83	20240322	4065	54.98	20241115	7.87	N	219420	100	11 억	55189	N	N	N	N
40	20250224	101009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-120	5	-1.86	232629280	37004	41.06	6380	6380	6200	8380	4520	6450	6286.60	0.48	4418	6590	6520	6420	6350	6250	6555	6385	11	1930	100	3990	10	1	11469507	726	58.07	1.63	12	0.32	109.00	3894.00	10300	20240322	-38.54	4065	20241115	55.72	8350	-24.19	20250117	5560	13.85	20250102	10300	-38.54	20240322	4065	55.72	20241115	7.87	N	219420	100	11 억	55189	N	N	N	N
41	20250224	091016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	-190	5	-2.95	120970140	19281	21.39	6380	6380	6200	8380	4520	6450	6274.06	0.48	3594	6590	6520	6420	6350	6250	6555	6385	11	1930	100	3990	10	1	11469507	718	57.43	1.61	12	0.17	109.00	3894.00	10300	20240322	-39.22	4065	20241115	54.00	8350	-25.03	20250117	5560	12.59	20250102	10300	-39.22	20240322	4065	54.00	20241115	7.87	N	219420	100	11 억	55189	N	N	N	N
42	20250221	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	60	2	0.94	561602280	87328	44.47	6330	6490	6320	8300	4480	6390	6430.85	0.46	996	6823	6606	6403	6186	5983	6505	6085	11	1910	100	3960	10	1	11469507	740	59.17	1.66	12	0.76	109.00	3894.00	10300	20240322	-37.38	4065	20241115	58.67	8350	-22.75	20250117	5560	16.01	20250102	10300	-37.38	20240322	4065	58.67	20241115	7.91	N	219420	100	11 억	53293	N	N	N	N
43	20250221	151010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	50	2	0.78	479466910	74584	37.98	6330	6490	6320	8300	4480	6390	6428.55	0.46	-12	6823	6606	6403	6186	5983	6505	6085	11	1910	100	3960	10	1	11469507	739	59.08	1.65	12	0.65	109.00	3894.00	10300	20240322	-37.48	4065	20241115	58.43	8350	-22.87	20250117	5560	15.83	20250102	10300	-37.48	20240322	4065	58.43	20241115	7.91	N	219420	100	11 억	53293	N	N	N	N
44	20250221	141010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	50	2	0.78	404500590	62938	32.05	6330	6490	6320	8300	4480	6390	6426.97	0.46	2042	6823	6606	6403	6186	5983	6505	6085	11	1910	100	3960	10	1	11469507	739	59.08	1.65	12	0.55	109.00	3894.00	10300	20240322	-37.48	4065	20241115	58.43	8350	-22.87	20250117	5560	15.83	20250102	10300	-37.48	20240322	4065	58.43	20241115	7.91	N	219420	100	11 억	53293	N	N	N	N
45	20250221	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	40	2	0.63	364160770	56650	28.85	6330	6490	6320	8300	4480	6390	6428.26	0.46	2585	6823	6606	6403	6186	5983	6505	6085	11	1910	100	3960	10	1	11469507	737	58.99	1.65	12	0.49	109.00	3894.00	10300	20240322	-37.57	4065	20241115	58.18	8350	-22.99	20250117	5560	15.65	20250102	10300	-37.57	20240322	4065	58.18	20241115	7.91	N	219420	100	11 억	53293	N	N	N	N
46	20250221	121010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	70	2	1.10	324389050	50452	25.69	6330	6490	6320	8300	4480	6390	6429.66	0.46	3495	6823	6606	6403	6186	5983	6505	6085	11	1910	100	3960	10	1	11469507	741	59.27	1.66	12	0.44	109.00	3894.00	10300	20240322	-37.28	4065	20241115	58.92	8350	-22.63	20250117	5560	16.19	20250102	10300	-37.28	20240322	4065	58.92	20241115	7.91	N	219420	100	11 억	53293	N	N	N	N
47	20250221	111006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	80	2	1.25	278721360	43359	22.08	6330	6490	6320	8300	4480	6390	6428.22	0.46	2672	6823	6606	6403	6186	5983	6505	6085	11	1910	100	3960	10	1	11469507	742	59.36	1.66	12	0.38	109.00	3894.00	10300	20240322	-37.18	4065	20241115	59.16	8350	-22.51	20250117	5560	16.37	20250102	10300	-37.18	20240322	4065	59.16	20241115	7.91	N	219420	100	11 억	53293	N	N	N	N
48	20250221	101008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	60	2	0.94	187525030	29188	14.86	6330	6490	6320	8300	4480	6390	6424.73	0.46	552	6823	6606	6403	6186	5983	6505	6085	11	1910	100	3960	10	1	11469507	740	59.17	1.66	12	0.25	109.00	3894.00	10300	20240322	-37.38	4065	20241115	58.67	8350	-22.75	20250117	5560	16.01	20250102	10300	-37.38	20240322	4065	58.67	20241115	7.91	N	219420	100	11 억	53293	N	N	N	N
49	20250221	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	90	2	1.41	98052490	15265	7.77	6330	6490	6320	8300	4480	6390	6423.35	0.46	1215	6823	6606	6403	6186	5983	6505	6085	11	1910	100	3960	10	1	11469507	743	59.45	1.66	12	0.13	109.00	3894.00	10300	20240322	-37.09	4065	20241115	59.41	8350	-22.40	20250117	5560	16.55	20250102	10300	-37.09	20240322	4065	59.41	20241115	7.91	N	219420	100	11 억	53293	N	N	N	N
50	20250220	161003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-250	5	-3.77	1250948370	194735	118.05	6600	6620	6200	8630	4650	6640	6423.93	0.27	22827	6980	6810	6720	6550	6460	6765	6505	11	1990	100	4110	10	1	11469507	733	58.62	1.64	12	1.70	109.00	3894.00	10300	20240322	-37.96	4065	20241115	57.20	8350	-23.47	20250117	5560	14.93	20250102	10300	-37.96	20240322	4065	57.20	20241115	7.95	N	219420	100	11 억	30522	N	N	N	N
51	20250220	151006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-250	5	-3.77	1176516770	183070	110.98	6600	6620	6200	8630	4650	6640	6426.60	0.27	21758	6980	6810	6720	6550	6460	6765	6505	11	1990	100	4110	10	1	11469507	733	58.62	1.64	12	1.60	109.00	3894.00	10300	20240322	-37.96	4065	20241115	57.20	8350	-23.47	20250117	5560	14.93	20250102	10300	-37.96	20240322	4065	57.20	20241115	7.95	N	219420	100	11 억	30522	N	N	N	N
52	20250220	141006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-210	5	-3.16	1028736310	159951	96.96	6600	6620	6200	8630	4650	6640	6431.57	0.27	24223	6980	6810	6720	6550	6460	6765	6505	11	1990	100	4110	10	1	11469507	737	58.99	1.65	12	1.39	109.00	3894.00	10300	20240322	-37.57	4065	20241115	58.18	8350	-22.99	20250117	5560	15.65	20250102	10300	-37.57	20240322	4065	58.18	20241115	7.95	N	219420	100	11 억	30522	N	N	N	N
53	20250220	131002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-210	5	-3.16	995786010	154828	93.86	6600	6620	6200	8630	4650	6640	6431.56	0.27	25075	6980	6810	6720	6550	6460	6765	6505	11	1990	100	4110	10	1	11469507	737	58.99	1.65	12	1.35	109.00	3894.00	10300	20240322	-37.57	4065	20241115	58.18	8350	-22.99	20250117	5560	15.65	20250102	10300	-37.57	20240322	4065	58.18	20241115	7.95	N	219420	100	11 억	30522	N	N	N	N
54	20250220	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-230	5	-3.46	968853690	150638	91.32	6600	6620	6200	8630	4650	6640	6431.67	0.27	25175	6980	6810	6720	6550	6460	6765	6505	11	1990	100	4110	10	1	11469507	735	58.81	1.65	12	1.31	109.00	3894.00	10300	20240322	-37.77	4065	20241115	57.69	8350	-23.23	20250117	5560	15.29	20250102	10300	-37.77	20240322	4065	57.69	20241115	7.95	N	219420	100	11 억	30522	N	N	N	N
55	20250220	111004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-200	5	-3.01	875501330	136082	82.49	6600	6620	6200	8630	4650	6640	6433.63	0.27	20997	6980	6810	6720	6550	6460	6765	6505	11	1990	100	4110	10	1	11469507	739	59.08	1.65	12	1.19	109.00	3894.00	10300	20240322	-37.48	4065	20241115	58.43	8350	-22.87	20250117	5560	15.83	20250102	10300	-37.48	20240322	4065	58.43	20241115	7.95	N	219420	100	11 억	30522	N	N	N	N
56	20250220	101004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-220	5	-3.31	752926360	116976	70.91	6600	6620	6200	8630	4650	6640	6436.59	0.27	18448	6980	6810	6720	6550	6460	6765	6505	11	1990	100	4110	10	1	11469507	736	58.90	1.65	12	1.02	109.00	3894.00	10300	20240322	-37.67	4065	20241115	57.93	8350	-23.11	20250117	5560	15.47	20250102	10300	-37.67	20240322	4065	57.93	20241115	7.95	N	219420	100	11 억	30522	N	N	N	N
57	20250220	091008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-50	5	-0.75	77786460	11826	7.17	6600	6610	6530	8630	4650	6640	6577.58	0.27	5318	6980	6810	6720	6550	6460	6765	6505	11	1990	100	4110	10	1	11469507	756	60.46	1.69	12	0.10	109.00	3894.00	10300	20240322	-36.02	4065	20241115	62.12	8350	-21.08	20250117	5560	18.53	20250102	10300	-36.02	20240322	4065	62.12	20241115	7.95	N	219420	100	11 억	30522	N	N	N	N
58	20250219	160959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-230	5	-3.35	1095473020	163402	84.94	6890	6890	6630	8930	4810	6870	6704.25	0.45	-21369	7083	6976	6773	6666	6463	7030	6720	11	2060	100	4250	10	1	11469507	762	60.92	1.71	12	1.42	109.00	3894.00	10300	20240322	-35.53	4065	20241115	63.35	8350	-20.48	20250117	5560	19.42	20250102	10300	-35.53	20240322	4065	63.35	20241115	7.99	N	219420	100	11 억	51599	N	N	N	N
59	20250219	151003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-210	5	-3.06	1036801600	154572	80.35	6890	6890	6630	8930	4810	6870	6707.56	0.45	-20921	7083	6976	6773	6666	6463	7030	6720	11	2060	100	4250	10	1	11469507	764	61.10	1.71	12	1.35	109.00	3894.00	10300	20240322	-35.34	4065	20241115	63.84	8350	-20.24	20250117	5560	19.78	20250102	10300	-35.34	20240322	4065	63.84	20241115	7.99	N	219420	100	11 억	51599	N	N	N	N
60	20250219	140959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-210	5	-3.06	950273550	141583	73.60	6890	6890	6630	8930	4810	6870	6711.78	0.45	-20234	7083	6976	6773	6666	6463	7030	6720	11	2060	100	4250	10	1	11469507	764	61.10	1.71	12	1.23	109.00	3894.00	10300	20240322	-35.34	4065	20241115	63.84	8350	-20.24	20250117	5560	19.78	20250102	10300	-35.34	20240322	4065	63.84	20241115	7.99	N	219420	100	11 억	51599	N	N	N	N
61	20250219	131000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-230	5	-3.35	897140500	133588	69.44	6890	6890	6630	8930	4810	6870	6715.73	0.45	-18384	7083	6976	6773	6666	6463	7030	6720	11	2060	100	4250	10	1	11469507	762	60.92	1.71	12	1.16	109.00	3894.00	10300	20240322	-35.53	4065	20241115	63.35	8350	-20.48	20250117	5560	19.42	20250102	10300	-35.53	20240322	4065	63.35	20241115	7.99	N	219420	100	11 억	51599	N	N	N	N
62	20250219	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-190	5	-2.77	819965890	121971	63.40	6890	6890	6630	8930	4810	6870	6722.63	0.45	-14005	7083	6976	6773	6666	6463	7030	6720	11	2060	100	4250	10	1	11469507	766	61.28	1.72	12	1.06	109.00	3894.00	10300	20240322	-35.15	4065	20241115	64.33	8350	-20.00	20250117	5560	20.14	20250102	10300	-35.15	20240322	4065	64.33	20241115	7.99	N	219420	100	11 억	51599	N	N	N	N
63	20250219	111000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-180	5	-2.62	730478110	108572	56.44	6890	6890	6630	8930	4810	6870	6728.05	0.45	-10345	7083	6976	6773	6666	6463	7030	6720	11	2060	100	4250	10	1	11469507	767	61.38	1.72	12	0.95	109.00	3894.00	10300	20240322	-35.05	4065	20241115	64.58	8350	-19.88	20250117	5560	20.32	20250102	10300	-35.05	20240322	4065	64.58	20241115	7.99	N	219420	100	11 억	51599	N	N	N	N
64	20250219	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-160	5	-2.33	549894930	81465	42.35	6890	6890	6650	8930	4810	6870	6750.08	0.45	-1022	7083	6976	6773	6666	6463	7030	6720	11	2060	100	4250	10	1	11469507	770	61.56	1.72	12	0.71	109.00	3894.00	10300	20240322	-34.85	4065	20241115	65.07	8350	-19.64	20250117	5560	20.68	20250102	10300	-34.85	20240322	4065	65.07	20241115	7.99	N	219420	100	11 억	51599	N	N	N	N
65	20250219	091002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	-40	5	-0.58	169971050	24996	12.99	6890	6890	6750	8930	4810	6870	6799.93	0.45	59	7083	6976	6773	6666	6463	7030	6720	11	2060	100	4250	10	1	11469507	783	62.66	1.75	12	0.22	109.00	3894.00	10300	20240322	-33.69	4065	20241115	68.02	8350	-18.20	20250117	5560	22.84	20250102	10300	-33.69	20240322	4065	68.02	20241115	7.99	N	219420	100	11 억	51599	N	N	N	N
66	20250218	160957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	150	2	2.23	1298160140	191588	147.85	6700	6880	6570	8730	4710	6720	6775.70	0.54	-12041	6940	6830	6660	6550	6380	6885	6605	11	2010	100	4160	10	1	11469507	788	63.03	1.76	12	1.67	109.00	3894.00	10300	20240322	-33.30	4065	20241115	69.00	8350	-17.72	20250117	5560	23.56	20250102	10300	-33.30	20240322	4065	69.00	20241115	8.06	N	219420	100	11 억	62039	N	N	N	N
67	20250218	150959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	140	2	2.08	1179139410	174254	134.47	6700	6880	6570	8730	4710	6720	6766.79	0.54	-11045	6940	6830	6660	6550	6380	6885	6605	11	2010	100	4160	10	1	11469507	787	62.94	1.76	12	1.52	109.00	3894.00	10300	20240322	-33.40	4065	20241115	68.76	8350	-17.84	20250117	5560	23.38	20250102	10300	-33.40	20240322	4065	68.76	20241115	8.06	N	219420	100	11 억	62039	N	N	N	N
68	20250218	141000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	120	2	1.79	1037999690	153629	118.55	6700	6880	6570	8730	4710	6720	6756.53	0.54	-9549	6940	6830	6660	6550	6380	6885	6605	11	2010	100	4160	10	1	11469507	785	62.75	1.76	12	1.34	109.00	3894.00	10300	20240322	-33.59	4065	20241115	68.27	8350	-18.08	20250117	5560	23.02	20250102	10300	-33.59	20240322	4065	68.27	20241115	8.06	N	219420	100	11 억	62039	N	N	N	N
69	20250218	130956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	120	2	1.79	760453050	113018	87.21	6700	6870	6570	8730	4710	6720	6728.60	0.54	-14005	6940	6830	6660	6550	6380	6885	6605	11	2010	100	4160	10	1	11469507	785	62.75	1.76	12	0.99	109.00	3894.00	10300	20240322	-33.59	4065	20241115	68.27	8350	-18.08	20250117	5560	23.02	20250102	10300	-33.59	20240322	4065	68.27	20241115	8.06	N	219420	100	11 억	62039	N	N	N	N
70	20250218	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	0	3	0.00	439830760	65856	50.82	6700	6760	6570	8730	4710	6720	6678.67	0.54	-16882	6940	6830	6660	6550	6380	6885	6605	11	2010	100	4160	10	1	11469507	771	61.65	1.73	12	0.57	109.00	3894.00	10300	20240322	-34.76	4065	20241115	65.31	8350	-19.52	20250117	5560	20.86	20250102	10300	-34.76	20240322	4065	65.31	20241115	8.06	N	219420	100	11 억	62039	N	N	N	N
71	20250218	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-20	5	-0.30	278171170	41811	32.26	6700	6740	6570	8730	4710	6720	6653.06	0.54	-14324	6940	6830	6660	6550	6380	6885	6605	11	2010	100	4160	10	1	11469507	768	61.47	1.72	12	0.36	109.00	3894.00	10300	20240322	-34.95	4065	20241115	64.82	8350	-19.76	20250117	5560	20.50	20250102	10300	-34.95	20240322	4065	64.82	20241115	8.06	N	219420	100	11 억	62039	N	N	N	N
72	20250218	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-30	5	-0.45	189816110	28620	22.09	6700	6700	6570	8730	4710	6720	6632.29	0.54	-7202	6940	6830	6660	6550	6380	6885	6605	11	2010	100	4160	10	1	11469507	767	61.38	1.72	12	0.25	109.00	3894.00	10300	20240322	-35.05	4065	20241115	64.58	8350	-19.88	20250117	5560	20.32	20250102	10300	-35.05	20240322	4065	64.58	20241115	8.06	N	219420	100	11 억	62039	N	N	N	N
73	20250218	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-80	5	-1.19	47126000	7085	5.47	6700	6700	6610	8730	4710	6720	6651.52	0.54	-1653	6940	6830	6660	6550	6380	6885	6605	11	2010	100	4160	10	1	11469507	762	60.92	1.71	12	0.06	109.00	3894.00	10300	20240322	-35.53	4065	20241115	63.35	8350	-20.48	20250117	5560	19.42	20250102	10300	-35.53	20240322	4065	63.35	20241115	8.06	N	219420	100	11 억	62039	N	N	N	N
74	20250217	160956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	230	2	3.54	848748710	127431	107.13	6500	6770	6490	8430	4550	6490	6660.90	0.45	10946	6816	6652	6566	6402	6316	6610	6360	11	1940	100	4020	10	1	11469507	771	61.65	1.73	12	1.11	109.00	3894.00	10300	20240322	-34.76	4065	20241115	65.31	8350	-19.52	20250117	5560	20.86	20250102	10300	-34.76	20240322	4065	65.31	20241115	8.04	N	219420	100	11 억	51103	N	N	N	N
75	20250217	150955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	180	2	2.77	791780890	118920	99.97	6500	6770	6490	8430	4550	6490	6658.59	0.45	10546	6816	6652	6566	6402	6316	6610	6360	11	1940	100	4020	10	1	11469507	765	61.19	1.71	12	1.04	109.00	3894.00	10300	20240322	-35.24	4065	20241115	64.08	8350	-20.12	20250117	5560	19.96	20250102	10300	-35.24	20240322	4065	64.08	20241115	8.04	N	219420	100	11 억	51103	N	N	N	N
76	20250217	140953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	210	2	3.24	689802970	103664	87.15	6500	6770	6490	8430	4550	6490	6654.78	0.45	10497	6816	6652	6566	6402	6316	6610	6360	11	1940	100	4020	10	1	11469507	768	61.47	1.72	12	0.90	109.00	3894.00	10300	20240322	-34.95	4065	20241115	64.82	8350	-19.76	20250117	5560	20.50	20250102	10300	-34.95	20240322	4065	64.82	20241115	8.04	N	219420	100	11 억	51103	N	N	N	N
77	20250217	130958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	180	2	2.77	618509270	93023	78.20	6500	6770	6490	8430	4550	6490	6649.59	0.45	8789	6816	6652	6566	6402	6316	6610	6360	11	1940	100	4020	10	1	11469507	765	61.19	1.71	12	0.81	109.00	3894.00	10300	20240322	-35.24	4065	20241115	64.08	8350	-20.12	20250117	5560	19.96	20250102	10300	-35.24	20240322	4065	64.08	20241115	8.04	N	219420	100	11 억	51103	N	N	N	N
78	20250217	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	210	2	3.24	476292150	71848	60.40	6500	6710	6490	8430	4550	6490	6629.84	0.45	11782	6816	6652	6566	6402	6316	6610	6360	11	1940	100	4020	10	1	11469507	768	61.47	1.72	12	0.63	109.00	3894.00	10300	20240322	-34.95	4065	20241115	64.82	8350	-19.76	20250117	5560	20.50	20250102	10300	-34.95	20240322	4065	64.82	20241115	8.04	N	219420	100	11 억	51103	N	N	N	N
79	20250217	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	180	2	2.77	338477260	51193	43.04	6500	6680	6490	8430	4550	6490	6612.63	0.45	13789	6816	6652	6566	6402	6316	6610	6360	11	1940	100	4020	10	1	11469507	765	61.19	1.71	12	0.45	109.00	3894.00	10300	20240322	-35.24	4065	20241115	64.08	8350	-20.12	20250117	5560	19.96	20250102	10300	-35.24	20240322	4065	64.08	20241115	8.04	N	219420	100	11 억	51103	N	N	N	N
80	20250217	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	140	2	2.16	237058600	35898	30.18	6500	6660	6490	8430	4550	6490	6604.79	0.45	7853	6816	6652	6566	6402	6316	6610	6360	11	1940	100	4020	10	1	11469507	760	60.83	1.70	12	0.31	109.00	3894.00	10300	20240322	-35.63	4065	20241115	63.10	8350	-20.60	20250117	5560	19.24	20250102	10300	-35.63	20240322	4065	63.10	20241115	8.04	N	219420	100	11 억	51103	N	N	N	N
81	20250217	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	130	2	2.00	51016260	7799	6.56	6500	6620	6490	8430	4550	6490	6543.80	0.45	2339	6816	6652	6566	6402	6316	6610	6360	11	1940	100	4020	10	1	11469507	759	60.73	1.70	12	0.07	109.00	3894.00	10300	20240322	-35.73	4065	20241115	62.85	8350	-20.72	20250117	5560	19.06	20250102	10300	-35.73	20240322	4065	62.85	20241115	8.04	N	219420	100	11 억	51103	N	N	N	N
82	20250214	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	768727180	117177	51.08	6730	6730	6480	8650	4670	6660	6560.47	0.51	-7688	6906	6782	6596	6472	6286	6845	6535	11	1990	100	4120	10	1	11469507	744	59.54	1.67	12	1.02	109.00	3894.00	10300	20240322	-36.99	4065	20241115	59.66	8350	-22.28	20250117	5560	16.73	20250102	10300	-36.99	20240322	4065	59.66	20241115	8.16	N	219420	100	11 억	58672	N	N	N	N
83	20250214	150949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	-150	5	-2.25	728823030	111031	48.40	6730	6730	6480	8650	4670	6660	6564.14	0.51	-6877	6906	6782	6596	6472	6286	6845	6535	11	1990	100	4120	10	1	11469507	747	59.72	1.67	12	0.97	109.00	3894.00	10300	20240322	-36.80	4065	20241115	60.15	8350	-22.04	20250117	5560	17.09	20250102	10300	-36.80	20240322	4065	60.15	20241115	8.16	N	219420	100	11 억	58672	N	N	N	N
84	20250214	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-140	5	-2.10	550947650	83725	36.49	6730	6730	6490	8650	4670	6660	6580.44	0.51	-7180	6906	6782	6596	6472	6286	6845	6535	11	1990	100	4120	10	1	11469507	748	59.82	1.67	12	0.73	109.00	3894.00	10300	20240322	-36.70	4065	20241115	60.39	8350	-21.92	20250117	5560	17.27	20250102	10300	-36.70	20240322	4065	60.39	20241115	8.16	N	219420	100	11 억	58672	N	N	N	N
85	20250214	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	-100	5	-1.50	474114140	71977	31.37	6730	6730	6490	8650	4670	6660	6587.02	0.51	-7550	6906	6782	6596	6472	6286	6845	6535	11	1990	100	4120	10	1	11469507	752	60.18	1.68	12	0.63	109.00	3894.00	10300	20240322	-36.31	4065	20241115	61.38	8350	-21.44	20250117	5560	17.99	20250102	10300	-36.31	20240322	4065	61.38	20241115	8.16	N	219420	100	11 억	58672	N	N	N	N
86	20250214	120949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	-90	5	-1.35	420864980	63852	27.83	6730	6730	6490	8650	4670	6660	6591.26	0.51	-13260	6906	6782	6596	6472	6286	6845	6535	11	1990	100	4120	10	1	11469507	754	60.28	1.69	12	0.56	109.00	3894.00	10300	20240322	-36.21	4065	20241115	61.62	8350	-21.32	20250117	5560	18.17	20250102	10300	-36.21	20240322	4065	61.62	20241115	8.16	N	219420	100	11 억	58672	N	N	N	N
87	20250214	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	-110	5	-1.65	401831410	60951	26.57	6730	6730	6490	8650	4670	6660	6592.70	0.51	-13817	6906	6782	6596	6472	6286	6845	6535	11	1990	100	4120	10	1	11469507	751	60.09	1.68	12	0.53	109.00	3894.00	10300	20240322	-36.41	4065	20241115	61.13	8350	-21.56	20250117	5560	17.81	20250102	10300	-36.41	20240322	4065	61.13	20241115	8.16	N	219420	100	11 억	58672	N	N	N	N
88	20250214	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-120	5	-1.80	332313950	50308	21.93	6730	6730	6490	8650	4670	6660	6605.59	0.51	-15369	6906	6782	6596	6472	6286	6845	6535	11	1990	100	4120	10	1	11469507	750	60.00	1.68	12	0.44	109.00	3894.00	10300	20240322	-36.50	4065	20241115	60.89	8350	-21.68	20250117	5560	17.63	20250102	10300	-36.50	20240322	4065	60.89	20241115	8.16	N	219420	100	11 억	58672	N	N	N	N
89	20250214	090951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-60	5	-0.90	92303530	13855	6.04	6730	6730	6600	8650	4670	6660	6662.11	0.51	-4589	6906	6782	6596	6472	6286	6845	6535	11	1990	100	4120	10	1	11469507	757	60.55	1.69	12	0.12	109.00	3894.00	10300	20240322	-35.92	4065	20241115	62.36	8350	-20.96	20250117	5560	18.71	20250102	10300	-35.92	20240322	4065	62.36	20241115	8.16	N	219420	100	11 억	58672	N	N	N	N
90	20250213	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	130	2	1.99	1489986260	226003	96.31	6510	6720	6410	8480	4580	6530	6592.68	0.55	-4030	6823	6676	6563	6416	6303	6620	6360	11	1950	100	4040	10	1	11469507	764	61.10	1.71	12	1.97	109.00	3894.00	10300	20240322	-35.34	4065	20241115	63.84	8350	-20.24	20250117	5560	19.78	20250102	10300	-35.34	20240322	4065	63.84	20241115	8.26	N	219420	100	11 억	62693	N	N	N	N
91	20250213	150942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	110	2	1.68	1411838780	214244	91.30	6510	6720	6410	8480	4580	6530	6589.86	0.55	-1176	6823	6676	6563	6416	6303	6620	6360	11	1950	100	4040	10	1	11469507	762	60.92	1.71	12	1.87	109.00	3894.00	10300	20240322	-35.53	4065	20241115	63.35	8350	-20.48	20250117	5560	19.42	20250102	10300	-35.53	20240322	4065	63.35	20241115	8.26	N	219420	100	11 억	62693	N	N	N	N
92	20250213	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	140	2	2.14	1274104210	193474	82.45	6510	6720	6410	8480	4580	6530	6585.40	0.55	-4153	6823	6676	6563	6416	6303	6620	6360	11	1950	100	4040	10	1	11469507	765	61.19	1.71	12	1.69	109.00	3894.00	10300	20240322	-35.24	4065	20241115	64.08	8350	-20.12	20250117	5560	19.96	20250102	10300	-35.24	20240322	4065	64.08	20241115	8.26	N	219420	100	11 억	62693	N	N	N	N
93	20250213	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	70	2	1.07	1214335930	184478	78.61	6510	6720	6410	8480	4580	6530	6582.55	0.55	-4136	6823	6676	6563	6416	6303	6620	6360	11	1950	100	4040	10	1	11469507	757	60.55	1.69	12	1.61	109.00	3894.00	10300	20240322	-35.92	4065	20241115	62.36	8350	-20.96	20250117	5560	18.71	20250102	10300	-35.92	20240322	4065	62.36	20241115	8.26	N	219420	100	11 억	62693	N	N	N	N
94	20250213	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	100	2	1.53	1091712810	166106	70.78	6510	6720	6410	8480	4580	6530	6572.39	0.55	225	6823	6676	6563	6416	6303	6620	6360	11	1950	100	4040	10	1	11469507	760	60.83	1.70	12	1.45	109.00	3894.00	10300	20240322	-35.63	4065	20241115	63.10	8350	-20.60	20250117	5560	19.24	20250102	10300	-35.63	20240322	4065	63.10	20241115	8.26	N	219420	100	11 억	62693	N	N	N	N
95	20250213	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	100	2	1.53	903719940	137890	58.76	6510	6720	6410	8480	4580	6530	6553.92	0.55	3044	6823	6676	6563	6416	6303	6620	6360	11	1950	100	4040	10	1	11469507	760	60.83	1.70	12	1.20	109.00	3894.00	10300	20240322	-35.63	4065	20241115	63.10	8350	-20.60	20250117	5560	19.24	20250102	10300	-35.63	20240322	4065	63.10	20241115	8.26	N	219420	100	11 억	62693	N	N	N	N
96	20250213	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-30	5	-0.46	524005880	80433	34.28	6510	6630	6410	8480	4580	6530	6514.81	0.55	10054	6823	6676	6563	6416	6303	6620	6360	11	1950	100	4040	10	1	11469507	746	59.63	1.67	12	0.70	109.00	3894.00	10300	20240322	-36.89	4065	20241115	59.90	8350	-22.16	20250117	5560	16.91	20250102	10300	-36.89	20240322	4065	59.90	20241115	8.26	N	219420	100	11 억	62693	N	N	N	N
97	20250213	090935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	70	2	1.07	222091800	33956	14.47	6510	6630	6510	8480	4580	6530	6540.58	0.55	5872	6823	6676	6563	6416	6303	6620	6360	11	1950	100	4040	10	1	11469507	757	60.55	1.69	12	0.30	109.00	3894.00	10300	20240322	-35.92	4065	20241115	62.36	8350	-20.96	20250117	5560	18.71	20250102	10300	-35.92	20240322	4065	62.36	20241115	8.26	N	219420	100	11 억	62693	N	N	N	N
98	20250212	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	-170	5	-2.54	1512301860	231647	69.75	6640	6710	6450	8710	4690	6700	6528.47	0.22	37814	7326	7012	6856	6542	6386	6935	6465	11	2010	100	4150	10	1	11469507	749	59.91	1.68	12	2.02	109.00	3894.00	10300	20240322	-36.60	4065	20241115	60.64	8350	-21.80	20250117	5560	17.45	20250102	10300	-36.60	20240322	4065	60.64	20241115	8.03	N	219420	100	11 억	24986	N	N	N	N
99	20250212	150931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-220	5	-3.28	1405054720	215174	64.79	6640	6710	6450	8710	4690	6700	6529.85	0.22	29396	7326	7012	6856	6542	6386	6935	6465	11	2010	100	4150	10	1	11469507	743	59.45	1.66	12	1.88	109.00	3894.00	10300	20240322	-37.09	4065	20241115	59.41	8350	-22.40	20250117	5560	16.55	20250102	10300	-37.09	20240322	4065	59.41	20241115	8.03	N	219420	100	11 억	24986	N	N	N	N
100	20250212	140932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-180	5	-2.69	1228845720	188000	56.61	6640	6710	6450	8710	4690	6700	6536.41	0.22	21772	7326	7012	6856	6542	6386	6935	6465	11	2010	100	4150	10	1	11469507	748	59.82	1.67	12	1.64	109.00	3894.00	10300	20240322	-36.70	4065	20241115	60.39	8350	-21.92	20250117	5560	17.27	20250102	10300	-36.70	20240322	4065	60.39	20241115	8.03	N	219420	100	11 억	24986	N	N	N	N
101	20250212	130935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	-170	5	-2.54	1088625700	166479	50.13	6640	6710	6450	8710	4690	6700	6539.12	0.22	15188	7326	7012	6856	6542	6386	6935	6465	11	2010	100	4150	10	1	11469507	749	59.91	1.68	12	1.45	109.00	3894.00	10300	20240322	-36.60	4065	20241115	60.64	8350	-21.80	20250117	5560	17.45	20250102	10300	-36.60	20240322	4065	60.64	20241115	8.03	N	219420	100	11 억	24986	N	N	N	N
102	20250212	120931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-110	5	-1.64	1025676210	156841	47.23	6640	6710	6450	8710	4690	6700	6539.59	0.22	16037	7326	7012	6856	6542	6386	6935	6465	11	2010	100	4150	10	1	11469507	756	60.46	1.69	12	1.37	109.00	3894.00	10300	20240322	-36.02	4065	20241115	62.12	8350	-21.08	20250117	5560	18.53	20250102	10300	-36.02	20240322	4065	62.12	20241115	8.03	N	219420	100	11 억	24986	N	N	N	N
103	20250212	110930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-160	5	-2.39	912746260	139639	42.05	6640	6710	6450	8710	4690	6700	6536.47	0.22	18657	7326	7012	6856	6542	6386	6935	6465	11	2010	100	4150	10	1	11469507	750	60.00	1.68	12	1.22	109.00	3894.00	10300	20240322	-36.50	4065	20241115	60.89	8350	-21.68	20250117	5560	17.63	20250102	10300	-36.50	20240322	4065	60.89	20241115	8.03	N	219420	100	11 억	24986	N	N	N	N
104	20250212	100924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-230	5	-3.43	757020490	115708	34.84	6640	6710	6450	8710	4690	6700	6542.51	0.22	13975	7326	7012	6856	6542	6386	6935	6465	11	2010	100	4150	10	1	11469507	742	59.36	1.66	12	1.01	109.00	3894.00	10300	20240322	-37.18	4065	20241115	59.16	8350	-22.51	20250117	5560	16.37	20250102	10300	-37.18	20240322	4065	59.16	20241115	8.03	N	219420	100	11 억	24986	N	N	N	N
105	20250212	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-40	5	-0.60	144579110	21745	6.55	6640	6710	6640	8710	4690	6700	6648.84	0.22	2949	7326	7012	6856	6542	6386	6935	6465	11	2010	100	4150	10	1	11469507	764	61.10	1.71	12	0.19	109.00	3894.00	10300	20240322	-35.34	4065	20241115	63.84	8350	-20.24	20250117	5560	19.78	20250102	10300	-35.34	20240322	4065	63.84	20241115	8.03	N	219420	100	11 억	24986	N	N	N	N
106	20250211	160935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-450	5	-6.29	2278447590	329634	74.64	7170	7170	6700	9290	5010	7150	6913.09	0.17	5939	7596	7372	7226	7002	6856	7300	6930	11	2140	100	4430	10	1	11469507	768	61.47	1.72	12	2.87	109.00	3894.00	10300	20240322	-34.95	4065	20241115	64.82	8350	-19.76	20250117	5560	20.50	20250102	10300	-34.95	20240322	4065	64.82	20241115	7.87	N	219420	100	11 억	19007	N	N	N	N
107	20250211	150934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	-350	5	-4.90	1856332610	266981	60.45	7170	7170	6800	9290	5010	7150	6953.05	0.17	8433	7596	7372	7226	7002	6856	7300	6930	11	2140	100	4430	10	1	11469507	780	62.39	1.75	12	2.33	109.00	3894.00	10300	20240322	-33.98	4065	20241115	67.28	8350	-18.56	20250117	5560	22.30	20250102	10300	-33.98	20240322	4065	67.28	20241115	7.87	N	219420	100	11 억	19007	N	N	N	N
108	20250211	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-240	5	-3.36	1477339180	211703	47.93	7170	7170	6870	9290	5010	7150	6978.35	0.17	9070	7596	7372	7226	7002	6856	7300	6930	11	2140	100	4430	10	1	11469507	793	63.39	1.77	12	1.85	109.00	3894.00	10300	20240322	-32.91	4065	20241115	69.99	8350	-17.25	20250117	5560	24.28	20250102	10300	-32.91	20240322	4065	69.99	20241115	7.87	N	219420	100	11 억	19007	N	N	N	N
109	20250211	130934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	-250	5	-3.50	1385607360	198424	44.93	7170	7170	6870	9290	5010	7150	6983.06	0.17	6482	7596	7372	7226	7002	6856	7300	6930	11	2140	100	4430	10	1	11469507	791	63.30	1.77	12	1.73	109.00	3894.00	10300	20240322	-33.01	4065	20241115	69.74	8350	-17.37	20250117	5560	24.10	20250102	10300	-33.01	20240322	4065	69.74	20241115	7.87	N	219420	100	11 억	19007	N	N	N	N
110	20250211	120933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	-260	5	-3.64	1261785800	180475	40.86	7170	7170	6870	9290	5010	7150	6991.47	0.17	1918	7596	7372	7226	7002	6856	7300	6930	11	2140	100	4430	10	1	11469507	790	63.21	1.77	12	1.57	109.00	3894.00	10300	20240322	-33.11	4065	20241115	69.50	8350	-17.49	20250117	5560	23.92	20250102	10300	-33.11	20240322	4065	69.50	20241115	7.87	N	219420	100	11 억	19007	N	N	N	N
111	20250211	110934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-160	5	-2.24	892673690	127214	28.80	7170	7170	6950	9290	5010	7150	7017.10	0.17	5154	7596	7372	7226	7002	6856	7300	6930	11	2140	100	4430	10	1	11469507	802	64.13	1.80	12	1.11	109.00	3894.00	10300	20240322	-32.14	4065	20241115	71.96	8350	-16.29	20250117	5560	25.72	20250102	10300	-32.14	20240322	4065	71.96	20241115	7.87	N	219420	100	11 억	19007	N	N	N	N
112	20250211	100935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-100	5	-1.40	706712060	100635	22.79	7170	7170	6950	9290	5010	7150	7022.52	0.17	1590	7596	7372	7226	7002	6856	7300	6930	11	2140	100	4430	10	1	11469507	809	64.68	1.81	12	0.88	109.00	3894.00	10300	20240322	-31.55	4065	20241115	73.43	8350	-15.57	20250117	5560	26.80	20250102	10300	-31.55	20240322	4065	73.43	20241115	7.87	N	219420	100	11 억	19007	N	N	N	N
113	20250211	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-60	5	-0.84	125701470	17701	4.01	7170	7170	7060	9290	5010	7150	7101.36	0.17	226	7596	7372	7226	7002	6856	7300	6930	11	2140	100	4430	10	1	11469507	813	65.05	1.82	12	0.15	109.00	3894.00	10300	20240322	-31.17	4065	20241115	74.42	8350	-15.09	20250117	5560	27.52	20250102	10300	-31.17	20240322	4065	74.42	20241115	7.87	N	219420	100	11 억	19007	N	N	N	N
114	20250210	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	-130	5	-1.79	3137949990	433832	96.43	7420	7450	7080	9460	5100	7280	7233.01	0.21	-4560	7573	7426	7183	7036	6793	7500	7110	11	2180	100	4510	10	1	11469507	820	65.60	1.84	12	3.78	109.00	3894.00	10300	20240322	-30.58	4065	20241115	75.89	8350	-14.37	20250117	5560	28.60	20250102	10300	-30.58	20240322	4065	75.89	20241115	7.55	N	219420	100	11 억	23635	N	N	N	N
115	20250210	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	-180	5	-2.47	2988899110	412873	91.77	7420	7450	7080	9460	5100	7280	7239.05	0.21	-3631	7573	7426	7183	7036	6793	7500	7110	11	2180	100	4510	10	1	11469507	814	65.14	1.82	12	3.60	109.00	3894.00	10300	20240322	-31.07	4065	20241115	74.66	8350	-14.97	20250117	5560	27.70	20250102	10300	-31.07	20240322	4065	74.66	20241115	7.55	N	219420	100	11 억	23635	N	N	N	N
116	20250210	140926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	0	3	0.00	2276122350	313570	69.70	7420	7450	7120	9460	5100	7280	7258.58	0.21	-6324	7573	7426	7183	7036	6793	7500	7110	11	2180	100	4510	10	1	11469507	835	66.79	1.87	12	2.73	109.00	3894.00	10300	20240322	-29.32	4065	20241115	79.09	8350	-12.81	20250117	5560	30.94	20250102	10300	-29.32	20240322	4065	79.09	20241115	7.55	N	219420	100	11 억	23635	N	N	N	N
117	20250210	130930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-20	5	-0.27	2045467140	281923	62.66	7420	7450	7120	9460	5100	7280	7255.21	0.21	-5458	7573	7426	7183	7036	6793	7500	7110	11	2180	100	4510	10	1	11469507	833	66.61	1.86	12	2.46	109.00	3894.00	10300	20240322	-29.51	4065	20241115	78.60	8350	-13.05	20250117	5560	30.58	20250102	10300	-29.51	20240322	4065	78.60	20241115	7.55	N	219420	100	11 억	23635	N	N	N	N
118	20250210	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-20	5	-0.27	1792113780	247133	54.93	7420	7450	7120	9460	5100	7280	7251.35	0.21	-12766	7573	7426	7183	7036	6793	7500	7110	11	2180	100	4510	10	1	11469507	833	66.61	1.86	12	2.15	109.00	3894.00	10300	20240322	-29.51	4065	20241115	78.60	8350	-13.05	20250117	5560	30.58	20250102	10300	-29.51	20240322	4065	78.60	20241115	7.55	N	219420	100	11 억	23635	N	N	N	N
119	20250210	110922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-20	5	-0.27	1674192320	230890	51.32	7420	7450	7120	9460	5100	7280	7250.75	0.21	-14274	7573	7426	7183	7036	6793	7500	7110	11	2180	100	4510	10	1	11469507	833	66.61	1.86	12	2.01	109.00	3894.00	10300	20240322	-29.51	4065	20241115	78.60	8350	-13.05	20250117	5560	30.58	20250102	10300	-29.51	20240322	4065	78.60	20241115	7.55	N	219420	100	11 억	23635	N	N	N	N
120	20250210	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-40	5	-0.55	1475890870	203559	45.25	7420	7450	7120	9460	5100	7280	7250.10	0.21	-17953	7573	7426	7183	7036	6793	7500	7110	11	2180	100	4510	10	1	11469507	830	66.42	1.86	12	1.77	109.00	3894.00	10300	20240322	-29.71	4065	20241115	78.11	8350	-13.29	20250117	5560	30.22	20250102	10300	-29.71	20240322	4065	78.11	20241115	7.55	N	219420	100	11 억	23635	N	N	N	N
121	20250210	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-100	5	-1.37	880549150	120615	26.81	7420	7450	7180	9460	5100	7280	7300.89	0.21	5554	7573	7426	7183	7036	6793	7500	7110	11	2180	100	4510	10	1	11469507	824	65.87	1.84	12	1.05	109.00	3894.00	10300	20240322	-30.29	4065	20241115	76.63	8350	-14.01	20250117	5560	29.14	20250102	10300	-30.29	20240322	4065	76.63	20241115	7.55	N	219420	100	11 억	23635	N	N	N	N
122	20250207	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	170	2	2.39	3152865680	438847	65.21	7100	7330	6940	9240	4980	7110	7183.87	0.09	12745	7590	7350	7130	6890	6670	7240	6780	11	2130	100	4400	10	1	11469507	835	66.79	1.87	12	3.83	109.00	3894.00	10300	20240322	-29.32	4065	20241115	79.09	8350	-12.81	20250117	5560	30.94	20250102	10300	-29.32	20240322	4065	79.09	20241115	7.31	N	219420	100	11 억	10779	N	N	N	N
123	20250207	150913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	160	2	2.25	2861175350	398712	59.25	7100	7330	6940	9240	4980	7110	7176.05	0.09	19700	7590	7350	7130	6890	6670	7240	6780	11	2130	100	4400	10	1	11469507	834	66.70	1.87	12	3.48	109.00	3894.00	10300	20240322	-29.42	4065	20241115	78.84	8350	-12.93	20250117	5560	30.76	20250102	10300	-29.42	20240322	4065	78.84	20241115	7.31	N	219420	100	11 억	10779	N	N	N	N
124	20250207	140913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	150	2	2.11	2454633860	342659	50.92	7100	7330	6940	9240	4980	7110	7163.49	0.09	20155	7590	7350	7130	6890	6670	7240	6780	11	2130	100	4400	10	1	11469507	833	66.61	1.86	12	2.99	109.00	3894.00	10300	20240322	-29.51	4065	20241115	78.60	8350	-13.05	20250117	5560	30.58	20250102	10300	-29.51	20240322	4065	78.60	20241115	7.31	N	219420	100	11 억	10779	N	N	N	N
125	20250207	130910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	130	2	1.83	2214949020	309465	45.99	7100	7330	6940	9240	4980	7110	7157.35	0.09	18008	7590	7350	7130	6890	6670	7240	6780	11	2130	100	4400	10	1	11469507	830	66.42	1.86	12	2.70	109.00	3894.00	10300	20240322	-29.71	4065	20241115	78.11	8350	-13.29	20250117	5560	30.22	20250102	10300	-29.71	20240322	4065	78.11	20241115	7.31	N	219420	100	11 억	10779	N	N	N	N
126	20250207	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	140	2	1.97	1702818690	239043	35.52	7100	7290	6940	9240	4980	7110	7123.48	0.09	4998	7590	7350	7130	6890	6670	7240	6780	11	2130	100	4400	10	1	11469507	832	66.51	1.86	12	2.08	109.00	3894.00	10300	20240322	-29.61	4065	20241115	78.35	8350	-13.17	20250117	5560	30.40	20250102	10300	-29.61	20240322	4065	78.35	20241115	7.31	N	219420	100	11 억	10779	N	N	N	N
127	20250207	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	-50	5	-0.70	726586950	103699	15.41	7100	7100	6940	9240	4980	7110	7006.69	0.09	6996	7590	7350	7130	6890	6670	7240	6780	11	2130	100	4400	10	1	11469507	810	64.77	1.81	12	0.90	109.00	3894.00	10300	20240322	-31.46	4065	20241115	73.68	8350	-15.45	20250117	5560	26.98	20250102	10300	-31.46	20240322	4065	73.68	20241115	7.31	N	219420	100	11 억	10779	N	N	N	N
128	20250207	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-120	5	-1.69	466088390	66675	9.91	7100	7100	6940	9240	4980	7110	6990.45	0.09	3943	7590	7350	7130	6890	6670	7240	6780	11	2130	100	4400	10	1	11469507	802	64.13	1.80	12	0.58	109.00	3894.00	10300	20240322	-32.14	4065	20241115	71.96	8350	-16.29	20250117	5560	25.72	20250102	10300	-32.14	20240322	4065	71.96	20241115	7.31	N	219420	100	11 억	10779	N	N	N	N
129	20250207	090916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-60	5	-0.84	113365420	16175	2.40	7100	7100	6940	9240	4980	7110	7008.68	0.09	-2785	7590	7350	7130	6890	6670	7240	6780	11	2130	100	4400	10	1	11469507	809	64.68	1.81	12	0.14	109.00	3894.00	10300	20240322	-31.55	4065	20241115	73.43	8350	-15.57	20250117	5560	26.80	20250102	10300	-31.55	20240322	4065	73.43	20241115	7.31	N	219420	100	11 억	10779	N	N	N	N
130	20250206	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	-20	5	-0.28	4743263810	664372	170.15	7190	7370	6910	9260	5000	7130	7139.49	0.30	-22515	7296	7212	7126	7042	6956	7170	7000	11	2130	100	4420	10	1	11469507	815	65.23	1.83	12	5.79	109.00	3894.00	10300	20240322	-30.97	4065	20241115	74.91	8350	-14.85	20250117	5560	27.88	20250102	10300	-30.97	20240322	4065	74.91	20241115	7.38	N	219420	100	11 억	33880	N	N	N	N
131	20250206	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-130	5	-1.82	4575188860	640612	164.07	7190	7370	6910	9260	5000	7130	7141.91	0.30	-22502	7296	7212	7126	7042	6956	7170	7000	11	2130	100	4420	10	1	11469507	803	64.22	1.80	12	5.59	109.00	3894.00	10300	20240322	-32.04	4065	20241115	72.20	8350	-16.17	20250117	5560	25.90	20250102	10300	-32.04	20240322	4065	72.20	20241115	7.38	N	219420	100	11 억	33880	N	N	N	N
132	20250206	140854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	-160	5	-2.24	4277570350	597970	153.15	7190	7370	6910	9260	5000	7130	7153.49	0.30	-23245	7296	7212	7126	7042	6956	7170	7000	11	2130	100	4420	10	1	11469507	799	63.94	1.79	12	5.21	109.00	3894.00	10300	20240322	-32.33	4065	20241115	71.46	8350	-16.53	20250117	5560	25.36	20250102	10300	-32.33	20240322	4065	71.46	20241115	7.38	N	219420	100	11 억	33880	N	N	N	N
133	20250206	130849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-130	5	-1.82	4099605940	572529	146.63	7190	7370	6910	9260	5000	7130	7160.53	0.30	-21686	7296	7212	7126	7042	6956	7170	7000	11	2130	100	4420	10	1	11469507	803	64.22	1.80	12	4.99	109.00	3894.00	10300	20240322	-32.04	4065	20241115	72.20	8350	-16.17	20250117	5560	25.90	20250102	10300	-32.04	20240322	4065	72.20	20241115	7.38	N	219420	100	11 억	33880	N	N	N	N
134	20250206	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-140	5	-1.96	3975867970	554801	142.09	7190	7370	6910	9260	5000	7130	7166.30	0.30	-23248	7296	7212	7126	7042	6956	7170	7000	11	2130	100	4420	10	1	11469507	802	64.13	1.80	12	4.84	109.00	3894.00	10300	20240322	-32.14	4065	20241115	71.96	8350	-16.29	20250117	5560	25.72	20250102	10300	-32.14	20240322	4065	71.96	20241115	7.38	N	219420	100	11 억	33880	N	N	N	N
135	20250206	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-130	5	-1.82	3703256980	515811	132.11	7190	7370	6910	9260	5000	7130	7179.49	0.30	-27922	7296	7212	7126	7042	6956	7170	7000	11	2130	100	4420	10	1	11469507	803	64.22	1.80	12	4.50	109.00	3894.00	10300	20240322	-32.04	4065	20241115	72.20	8350	-16.17	20250117	5560	25.90	20250102	10300	-32.04	20240322	4065	72.20	20241115	7.38	N	219420	100	11 억	33880	N	N	N	N
136	20250206	100843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	120	2	1.68	1636046030	227398	58.24	7190	7290	7050	9260	5000	7130	7194.67	0.30	-11147	7296	7212	7126	7042	6956	7170	7000	11	2130	100	4420	10	1	11469507	832	66.51	1.86	12	1.98	109.00	3894.00	10300	20240322	-29.61	4065	20241115	78.35	8350	-13.17	20250117	5560	30.40	20250102	10300	-29.61	20240322	4065	78.35	20241115	7.38	N	219420	100	11 억	33880	N	N	N	N
137	20250206	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	100	2	1.40	251547950	35093	8.99	7190	7250	7080	9260	5000	7130	7168.15	0.30	-4615	7296	7212	7126	7042	6956	7170	7000	11	2130	100	4420	10	1	11469507	829	66.33	1.86	12	0.31	109.00	3894.00	10300	20240322	-29.81	4065	20241115	77.86	8350	-13.41	20250117	5560	30.04	20250102	10300	-29.81	20240322	4065	77.86	20241115	7.38	N	219420	100	11 억	33880	N	N	N	N
138	20250205	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	30	2	0.42	2734838270	384068	97.93	7150	7210	7040	9230	4970	7100	7120.65	0.44	-17371	7306	7202	7046	6942	6786	7255	6995	11	2130	100	4400	10	1	11469507	818	65.41	1.83	12	3.35	109.00	3894.00	10300	20240322	-30.78	4065	20241115	75.40	8350	-14.61	20250117	5560	28.24	20250102	10300	-30.78	20240322	4065	75.40	20241115	7.67	N	219420	100	11 억	50744	N	N	N	N
139	20250205	150842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	20	2	0.28	2490112960	349709	89.17	7150	7210	7040	9230	4970	7100	7120.53	0.44	-13808	7306	7202	7046	6942	6786	7255	6995	11	2130	100	4400	10	1	11469507	817	65.32	1.83	12	3.05	109.00	3894.00	10300	20240322	-30.87	4065	20241115	75.15	8350	-14.73	20250117	5560	28.06	20250102	10300	-30.87	20240322	4065	75.15	20241115	7.67	N	219420	100	11 억	50744	N	N	N	N
140	20250205	140842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	20	2	0.28	2298743300	322736	82.29	7150	7210	7040	9230	4970	7100	7122.67	0.44	-17620	7306	7202	7046	6942	6786	7255	6995	11	2130	100	4400	10	1	11469507	817	65.32	1.83	12	2.81	109.00	3894.00	10300	20240322	-30.87	4065	20241115	75.15	8350	-14.73	20250117	5560	28.06	20250102	10300	-30.87	20240322	4065	75.15	20241115	7.67	N	219420	100	11 억	50744	N	N	N	N
141	20250205	130840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-10	5	-0.14	2016647710	282866	72.12	7150	7210	7050	9230	4970	7100	7129.34	0.44	-3861	7306	7202	7046	6942	6786	7255	6995	11	2130	100	4400	10	1	11469507	813	65.05	1.82	12	2.47	109.00	3894.00	10300	20240322	-31.17	4065	20241115	74.42	8350	-15.09	20250117	5560	27.52	20250102	10300	-31.17	20240322	4065	74.42	20241115	7.67	N	219420	100	11 억	50744	N	N	N	N
142	20250205	120844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	50	2	0.70	1587411690	222762	56.80	7150	7210	7050	9230	4970	7100	7126.04	0.44	-12396	7306	7202	7046	6942	6786	7255	6995	11	2130	100	4400	10	1	11469507	820	65.60	1.84	12	1.94	109.00	3894.00	10300	20240322	-30.58	4065	20241115	75.89	8350	-14.37	20250117	5560	28.60	20250102	10300	-30.58	20240322	4065	75.89	20241115	7.67	N	219420	100	11 억	50744	N	N	N	N
143	20250205	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	20	2	0.28	1320621720	185533	47.31	7150	7200	7050	9230	4970	7100	7117.99	0.44	-9853	7306	7202	7046	6942	6786	7255	6995	11	2130	100	4400	10	1	11469507	817	65.32	1.83	12	1.62	109.00	3894.00	10300	20240322	-30.87	4065	20241115	75.15	8350	-14.73	20250117	5560	28.06	20250102	10300	-30.87	20240322	4065	75.15	20241115	7.67	N	219420	100	11 억	50744	N	N	N	N
144	20250205	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	40	2	0.56	779007660	109747	27.98	7150	7160	7050	9230	4970	7100	7098.21	0.44	-2973	7306	7202	7046	6942	6786	7255	6995	11	2130	100	4400	10	1	11469507	819	65.50	1.83	12	0.96	109.00	3894.00	10300	20240322	-30.68	4065	20241115	75.65	8350	-14.49	20250117	5560	28.42	20250102	10300	-30.68	20240322	4065	75.65	20241115	7.67	N	219420	100	11 억	50744	N	N	N	N
145	20250205	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	20	2	0.28	189880460	26726	6.81	7150	7150	7060	9230	4970	7100	7104.71	0.44	-7982	7306	7202	7046	6942	6786	7255	6995	11	2130	100	4400	10	1	11469507	817	65.32	1.83	12	0.23	109.00	3894.00	10300	20240322	-30.87	4065	20241115	75.15	8350	-14.73	20250117	5560	28.06	20250102	10300	-30.87	20240322	4065	75.15	20241115	7.67	N	219420	100	11 억	50744	N	N	N	N
146	20250204	160821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	290	2	4.26	2727260820	387047	78.63	6900	7150	6890	8850	4770	6810	7046.48	0.49	-5260	7476	7142	6956	6622	6436	7050	6530	11	2040	100	4220	10	1	11469507	814	65.14	1.82	12	3.37	109.00	3894.00	10300	20240322	-31.07	4065	20241115	74.66	8350	-14.97	20250117	5560	27.70	20250102	10300	-31.07	20240322	4065	74.66	20241115	7.79	N	219420	100	11 억	56515	N	N	N	N
147	20250204	150833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	230	2	3.38	2472200590	351009	71.31	6900	7150	6890	8850	4770	6810	7043.39	0.49	-4394	7476	7142	6956	6622	6436	7050	6530	11	2040	100	4220	10	1	11469507	807	64.59	1.81	12	3.06	109.00	3894.00	10300	20240322	-31.65	4065	20241115	73.19	8350	-15.69	20250117	5560	26.62	20250102	10300	-31.65	20240322	4065	73.19	20241115	7.79	N	219420	100	11 억	56515	N	N	N	N
148	20250204	140833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	190	2	2.79	2017813240	285829	58.07	6900	7150	6890	8850	4770	6810	7059.86	0.49	-19315	7476	7142	6956	6622	6436	7050	6530	11	2040	100	4220	10	1	11469507	803	64.22	1.80	12	2.49	109.00	3894.00	10300	20240322	-32.04	4065	20241115	72.20	8350	-16.17	20250117	5560	25.90	20250102	10300	-32.04	20240322	4065	72.20	20241115	7.79	N	219420	100	11 억	56515	N	N	N	N
149	20250204	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	260	2	3.82	1735309240	245736	49.92	6900	7150	6890	8850	4770	6810	7062.09	0.49	-12368	7476	7142	6956	6622	6436	7050	6530	11	2040	100	4220	10	1	11469507	811	64.86	1.82	12	2.14	109.00	3894.00	10300	20240322	-31.36	4065	20241115	73.92	8350	-15.33	20250117	5560	27.16	20250102	10300	-31.36	20240322	4065	73.92	20241115	7.79	N	219420	100	11 억	56515	N	N	N	N
150	20250204	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	280	2	4.11	1516319960	214840	43.65	6900	7150	6890	8850	4770	6810	7058.36	0.49	-10885	7476	7142	6956	6622	6436	7050	6530	11	2040	100	4220	10	1	11469507	813	65.05	1.82	12	1.87	109.00	3894.00	10300	20240322	-31.17	4065	20241115	74.42	8350	-15.09	20250117	5560	27.52	20250102	10300	-31.17	20240322	4065	74.42	20241115	7.79	N	219420	100	11 억	56515	N	N	N	N
151	20250204	110825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	260	2	3.82	1303979320	184887	37.56	6900	7150	6890	8850	4770	6810	7053.37	0.49	-15686	7476	7142	6956	6622	6436	7050	6530	11	2040	100	4220	10	1	11469507	811	64.86	1.82	12	1.61	109.00	3894.00	10300	20240322	-31.36	4065	20241115	73.92	8350	-15.33	20250117	5560	27.16	20250102	10300	-31.36	20240322	4065	73.92	20241115	7.79	N	219420	100	11 억	56515	N	N	N	N
152	20250204	100830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	280	2	4.11	1004902650	142654	28.98	6900	7150	6890	8850	4770	6810	7044.99	0.49	-5914	7476	7142	6956	6622	6436	7050	6530	11	2040	100	4220	10	1	11469507	813	65.05	1.82	12	1.24	109.00	3894.00	10300	20240322	-31.17	4065	20241115	74.42	8350	-15.09	20250117	5560	27.52	20250102	10300	-31.17	20240322	4065	74.42	20241115	7.79	N	219420	100	11 억	56515	N	N	N	N
153	20250204	090831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	160	2	2.35	222388080	31833	6.47	6900	7090	6890	8850	4770	6810	6988.32	0.49	7188	7476	7142	6956	6622	6436	7050	6530	11	2040	100	4220	10	1	11469507	799	63.94	1.79	12	0.28	109.00	3894.00	10300	20240322	-32.33	4065	20241115	71.46	8350	-16.53	20250117	5560	25.36	20250102	10300	-32.33	20240322	4065	71.46	20241115	7.79	N	219420	100	11 억	56515	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History