KissMeData/355390/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	-600	5	-6.54	1095606910	126217	49.49	8990	9040	8490	11930	6430	9180	8680.44	1.18	-39887	10180	9680	9380	8880	8580	9530	8730	45	2750	500	5690	10	1	8937936	767	-7.18	4.81	12	1.41	-1195.00	1784.00	26417	20240220	-67.52	4768	20241115	79.95	10030	-14.46	20250211	7134	20.27	20250102	45000	-80.93	20240307	7360	16.58	20250203	1.96	N	355390	500	44 억	105771	N	N	41	N	N
3	20250228	151309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	-660	5	-7.19	1012046700	116416	45.64	8990	9040	8520	11930	6430	9180	8693.36	1.18	-36984	10180	9680	9380	8880	8580	9530	8730	45	2750	500	5690	10	1	8937936	762	-7.13	4.78	12	1.30	-1195.00	1784.00	26417	20240220	-67.75	4768	20241115	78.69	10030	-15.05	20250211	7134	19.43	20250102	45000	-81.07	20240307	7360	15.76	20250203	1.96	N	355390	500	44 억	105771	N	N	0	N	N
4	20250228	141310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	-590	5	-6.43	803505860	92045	36.09	8990	9040	8590	11930	6430	9180	8729.49	1.18	-26484	10180	9680	9380	8880	8580	9530	8730	45	2750	500	5690	10	1	8937936	768	-7.19	4.82	12	1.03	-1195.00	1784.00	26417	20240220	-67.48	4768	20241115	80.16	10030	-14.36	20250211	7134	20.41	20250102	45000	-80.91	20240307	7360	16.71	20250203	1.96	N	355390	500	44 억	105771	N	N	0	N	N
5	20250228	131302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	-580	5	-6.32	707591080	80920	31.73	8990	9040	8590	11930	6430	9180	8744.33	1.18	-22876	10180	9680	9380	8880	8580	9530	8730	45	2750	500	5690	10	1	8937936	769	-7.20	4.82	12	0.91	-1195.00	1784.00	26417	20240220	-67.45	4768	20241115	80.37	10030	-14.26	20250211	7134	20.55	20250102	45000	-80.89	20240307	7360	16.85	20250203	1.96	N	355390	500	44 억	105771	N	N	0	N	N
6	20250228	121257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-570	5	-6.21	659412740	75326	29.53	8990	9040	8590	11930	6430	9180	8754.12	1.18	-21624	10180	9680	9380	8880	8580	9530	8730	45	2750	500	5690	10	1	8937936	770	-7.21	4.83	12	0.84	-1195.00	1784.00	26417	20240220	-67.41	4768	20241115	80.58	10030	-14.16	20250211	7134	20.69	20250102	45000	-80.87	20240307	7360	16.98	20250203	1.96	N	355390	500	44 억	105771	N	N	0	N	N
7	20250228	111301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-570	5	-6.21	612352130	69855	27.39	8990	9040	8600	11930	6430	9180	8766.05	1.18	-21180	10180	9680	9380	8880	8580	9530	8730	45	2750	500	5690	10	1	8937936	770	-7.21	4.83	12	0.78	-1195.00	1784.00	26417	20240220	-67.41	4768	20241115	80.58	10030	-14.16	20250211	7134	20.69	20250102	45000	-80.87	20240307	7360	16.98	20250203	1.96	N	355390	500	44 억	105771	N	N	0	N	N
8	20250228	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	-540	5	-5.88	471156270	53502	20.98	8990	9040	8610	11930	6430	9180	8806.33	1.18	-14474	10180	9680	9380	8880	8580	9530	8730	45	2750	500	5690	10	1	8937936	772	-7.23	4.84	12	0.60	-1195.00	1784.00	26417	20240220	-67.29	4768	20241115	81.21	10030	-13.86	20250211	7134	21.11	20250102	45000	-80.80	20240307	7360	17.39	20250203	1.96	N	355390	500	44 억	105771	N	N	0	N	N
9	20250228	091304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-250	5	-2.72	138981120	15619	6.12	8990	9040	8800	11930	6430	9180	8898.21	1.18	-2798	10180	9680	9380	8880	8580	9530	8730	45	2750	500	5690	10	1	8937936	798	-7.47	5.01	12	0.17	-1195.00	1784.00	26417	20240220	-66.20	4768	20241115	87.29	10030	-10.97	20250211	7134	25.18	20250102	45000	-80.16	20240307	7360	21.33	20250203	1.96	N	355390	500	44 억	105771	N	N	0	N	N
10	20250227	161248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-20	5	-0.22	2409642830	252356	159.64	9210	9880	9080	11960	6440	9200	9554.04	1.29	-9538	9606	9402	9296	9092	8986	9350	9040	45	2760	500	5700	10	1	8937936	821	-7.68	5.15	12	2.82	-1195.00	1784.00	26417	20240220	-65.25	4768	20241115	92.53	10030	-8.47	20250211	7134	28.68	20250102	45000	-79.60	20240307	7360	24.73	20250203	2.39	N	355390	500	44 억	115309	N	N	0	N	N
11	20250227	151250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-40	5	-0.43	2353620760	246206	155.75	9210	9880	9080	11960	6440	9200	9559.56	1.29	-9392	9606	9402	9296	9092	8986	9350	9040	45	2760	500	5700	10	1	8937936	819	-7.67	5.13	12	2.75	-1195.00	1784.00	26417	20240220	-65.33	4768	20241115	92.11	10030	-8.67	20250211	7134	28.40	20250102	45000	-79.64	20240307	7360	24.46	20250203	2.39	N	355390	500	44 억	115309	N	N	0	N	N
12	20250227	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	100	2	1.09	2017596260	209563	132.57	9210	9880	9150	11960	6440	9200	9627.64	1.29	-3085	9606	9402	9296	9092	8986	9350	9040	45	2760	500	5700	10	1	8937936	831	-7.78	5.21	12	2.34	-1195.00	1784.00	26417	20240220	-64.80	4768	20241115	95.05	10030	-7.28	20250211	7134	30.36	20250102	45000	-79.33	20240307	7360	26.36	20250203	2.39	N	355390	500	44 억	115309	N	N	0	N	N
13	20250227	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9440	240	2	2.61	1861209970	192762	121.94	9210	9880	9150	11960	6440	9200	9655.48	1.29	-2371	9606	9402	9296	9092	8986	9350	9040	45	2760	500	5700	10	1	8937936	844	-7.90	5.29	12	2.16	-1195.00	1784.00	26417	20240220	-64.27	4768	20241115	97.99	10030	-5.88	20250211	7134	32.32	20250102	45000	-79.02	20240307	7360	28.26	20250203	2.39	N	355390	500	44 억	115309	N	N	0	N	N
14	20250227	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	270	2	2.93	1806375090	186962	118.27	9210	9880	9150	11960	6440	9200	9661.72	1.29	186	9606	9402	9296	9092	8986	9350	9040	45	2760	500	5700	10	1	8937936	846	-7.92	5.31	12	2.09	-1195.00	1784.00	26417	20240220	-64.15	4768	20241115	98.62	10030	-5.58	20250211	7134	32.74	20250102	45000	-78.96	20240307	7360	28.67	20250203	2.39	N	355390	500	44 억	115309	N	N	0	N	N
15	20250227	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	350	2	3.80	1675600420	173067	109.48	9210	9880	9150	11960	6440	9200	9681.80	1.29	2455	9606	9402	9296	9092	8986	9350	9040	45	2760	500	5700	10	1	8937936	854	-7.99	5.35	12	1.94	-1195.00	1784.00	26417	20240220	-63.85	4768	20241115	100.29	10030	-4.79	20250211	7134	33.87	20250102	45000	-78.78	20240307	7360	29.76	20250203	2.39	N	355390	500	44 억	115309	N	N	0	N	N
16	20250227	101330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9630	430	2	4.67	1446008610	149023	94.27	9210	9880	9150	11960	6440	9200	9703.26	1.29	2095	9606	9402	9296	9092	8986	9350	9040	45	2760	500	5700	10	1	8937936	861	-8.06	5.40	12	1.67	-1195.00	1784.00	26417	20240220	-63.55	4768	20241115	101.97	10030	-3.99	20250211	7134	34.99	20250102	45000	-78.60	20240307	7360	30.84	20250203	2.39	N	355390	500	44 억	115309	N	N	0	N	N
17	20250227	091346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	60	2	0.65	41270440	4471	2.83	9210	9410	9150	11960	6440	9200	9230.70	1.29	1036	9606	9402	9296	9092	8986	9350	9040	45	2760	500	5700	10	1	8937936	828	-7.75	5.19	12	0.05	-1195.00	1784.00	26417	20240220	-64.95	4768	20241115	94.21	10030	-7.68	20250211	7134	29.80	20250102	45000	-79.42	20240307	7360	25.82	20250203	2.39	N	355390	500	44 억	115309	N	N	0	N	N
18	20250226	161249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-370	5	-3.87	1468538560	157634	43.35	9500	9500	9190	12440	6700	9570	9315.67	1.46	-15401	10316	9942	9226	8852	8136	10130	9040	45	2870	500	5930	10	1	8937936	822	-7.70	5.16	12	1.76	-1195.00	1784.00	26417	20240220	-65.17	4768	20241115	92.95	10030	-8.28	20250211	7134	28.96	20250102	45000	-79.56	20240307	7360	25.00	20250203	2.37	N	355390	500	44 억	130120	N	N	0	N	N
19	20250226	151254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-320	5	-3.34	1357083980	145538	40.03	9500	9500	9200	12440	6700	9570	9324.11	1.46	-15167	10316	9942	9226	8852	8136	10130	9040	45	2870	500	5930	10	1	8937936	827	-7.74	5.18	12	1.63	-1195.00	1784.00	26417	20240220	-64.98	4768	20241115	94.00	10030	-7.78	20250211	7134	29.66	20250102	45000	-79.44	20240307	7360	25.68	20250203	2.37	N	355390	500	44 억	130120	N	N	0	N	N
20	20250226	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	-290	5	-3.03	1219781840	130701	35.95	9500	9500	9230	12440	6700	9570	9332.09	1.46	-9239	10316	9942	9226	8852	8136	10130	9040	45	2870	500	5930	10	1	8937936	829	-7.77	5.20	12	1.46	-1195.00	1784.00	26417	20240220	-64.87	4768	20241115	94.63	10030	-7.48	20250211	7134	30.08	20250102	45000	-79.38	20240307	7360	26.09	20250203	2.37	N	355390	500	44 억	130120	N	N	0	N	N
21	20250226	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9440	-130	5	-1.36	1075275540	115141	31.67	9500	9500	9230	12440	6700	9570	9338.19	1.46	-9009	10316	9942	9226	8852	8136	10130	9040	45	2870	500	5930	10	1	8937936	844	-7.90	5.29	12	1.29	-1195.00	1784.00	26417	20240220	-64.27	4768	20241115	97.99	10030	-5.88	20250211	7134	32.32	20250102	45000	-79.02	20240307	7360	28.26	20250203	2.37	N	355390	500	44 억	130120	N	N	0	N	N
22	20250226	121250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	-220	5	-2.30	907429880	97135	26.71	9500	9500	9230	12440	6700	9570	9341.26	1.46	-8069	10316	9942	9226	8852	8136	10130	9040	45	2870	500	5930	10	1	8937936	836	-7.82	5.24	12	1.09	-1195.00	1784.00	26417	20240220	-64.61	4768	20241115	96.10	10030	-6.78	20250211	7134	31.06	20250102	45000	-79.22	20240307	7360	27.04	20250203	2.37	N	355390	500	44 억	130120	N	N	0	N	N
23	20250226	111249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9370	-200	5	-2.09	764443120	81832	22.51	9500	9500	9230	12440	6700	9570	9340.80	1.46	-6660	10316	9942	9226	8852	8136	10130	9040	45	2870	500	5930	10	1	8937936	837	-7.84	5.25	12	0.92	-1195.00	1784.00	26417	20240220	-64.53	4768	20241115	96.52	10030	-6.58	20250211	7134	31.34	20250102	45000	-79.18	20240307	7360	27.31	20250203	2.37	N	355390	500	44 억	130120	N	N	0	N	N
24	20250226	101245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	-220	5	-2.30	645050330	69120	19.01	9500	9500	9230	12440	6700	9570	9331.32	1.46	-6020	10316	9942	9226	8852	8136	10130	9040	45	2870	500	5930	10	1	8937936	836	-7.82	5.24	12	0.77	-1195.00	1784.00	26417	20240220	-64.61	4768	20241115	96.10	10030	-6.78	20250211	7134	31.06	20250102	45000	-79.22	20240307	7360	27.04	20250203	2.37	N	355390	500	44 억	130120	N	N	0	N	N
25	20250226	091257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-270	5	-2.82	342987930	36746	10.11	9500	9500	9230	12440	6700	9570	9332.14	1.46	-4748	10316	9942	9226	8852	8136	10130	9040	45	2870	500	5930	10	1	8937936	831	-7.78	5.21	12	0.41	-1195.00	1784.00	26417	20240220	-64.80	4768	20241115	95.05	10030	-7.28	20250211	7134	30.36	20250102	45000	-79.33	20240307	7360	26.36	20250203	2.37	N	355390	500	44 억	130120	N	N	0	N	N
26	20250225	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9570	870	2	10.00	3322929220	359798	819.10	8550	9600	8510	11310	6090	8700	9233.96	0.55	81977	8993	8846	8693	8546	8393	8920	8620	45	2610	500	5390	10	1	8937936	855	-8.01	5.36	12	4.03	-1195.00	1784.00	26417	20240220	-63.77	4768	20241115	100.71	10030	-4.59	20250211	7134	34.15	20250102	45000	-78.73	20240307	7360	30.03	20250203	2.29	N	355390	500	44 억	48733	N	N	7	N	N
27	20250225	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	770	2	8.85	3135879000	340170	774.42	8550	9600	8510	11310	6090	8700	9218.56	0.55	85001	8993	8846	8693	8546	8393	8920	8620	45	2610	500	5390	10	1	8937936	846	-7.92	5.31	12	3.81	-1195.00	1784.00	26417	20240220	-64.15	4768	20241115	98.62	10030	-5.58	20250211	7134	32.74	20250102	45000	-78.96	20240307	7360	28.67	20250203	2.29	N	355390	500	44 억	48733	N	N	7	N	N
28	20250225	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	690	2	7.93	2348917860	257214	585.56	8550	9530	8510	11310	6090	8700	9132.15	0.55	69304	8993	8846	8693	8546	8393	8920	8620	45	2610	500	5390	10	1	8937936	839	-7.86	5.26	12	2.88	-1195.00	1784.00	26417	20240220	-64.45	4768	20241115	96.94	10030	-6.38	20250211	7134	31.62	20250102	45000	-79.13	20240307	7360	27.58	20250203	2.29	N	355390	500	44 억	48733	N	N	7	N	N
29	20250225	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	450	2	5.17	1373816160	152800	347.86	8550	9240	8510	11310	6090	8700	8990.94	0.55	35766	8993	8846	8693	8546	8393	8920	8620	45	2610	500	5390	10	1	8937936	818	-7.66	5.13	12	1.71	-1195.00	1784.00	26417	20240220	-65.36	4768	20241115	91.90	10030	-8.77	20250211	7134	28.26	20250102	45000	-79.67	20240307	7360	24.32	20250203	2.29	N	355390	500	44 억	48733	N	N	7	N	N
30	20250225	121241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	140	2	1.61	697574040	78459	178.62	8550	9050	8510	11310	6090	8700	8890.94	0.55	6938	8993	8846	8693	8546	8393	8920	8620	45	2610	500	5390	10	1	8937936	790	-7.40	4.96	12	0.88	-1195.00	1784.00	26417	20240220	-66.54	4768	20241115	85.40	10030	-11.86	20250211	7134	23.91	20250102	45000	-80.36	20240307	7360	20.11	20250203	2.29	N	355390	500	44 억	48733	N	N	7	N	N
31	20250225	111239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	310	2	3.56	596607240	67137	152.84	8550	9050	8510	11310	6090	8700	8886.41	0.55	7442	8993	8846	8693	8546	8393	8920	8620	45	2610	500	5390	10	1	8937936	805	-7.54	5.05	12	0.75	-1195.00	1784.00	26417	20240220	-65.89	4768	20241115	88.97	10030	-10.17	20250211	7134	26.30	20250102	45000	-79.98	20240307	7360	22.42	20250203	2.29	N	355390	500	44 억	48733	N	N	7	N	N
32	20250225	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	-140	5	-1.61	104321530	12189	27.75	8550	8670	8510	11310	6090	8700	8558.66	0.55	1466	8993	8846	8693	8546	8393	8920	8620	45	2610	500	5390	10	1	8937936	765	-7.16	4.80	12	0.14	-1195.00	1784.00	26417	20240220	-67.60	4768	20241115	79.53	10030	-14.66	20250211	7134	19.99	20250102	45000	-80.98	20240307	7360	16.30	20250203	2.29	N	355390	500	44 억	48733	N	N	7	N	N
33	20250225	091244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	-110	5	-1.26	62062300	7263	16.53	8550	8670	8510	11310	6090	8700	8545.00	0.55	1553	8993	8846	8693	8546	8393	8920	8620	45	2610	500	5390	10	1	8937936	768	-7.19	4.82	12	0.08	-1195.00	1784.00	26417	20240220	-67.48	4768	20241115	80.16	10030	-14.36	20250211	7134	20.41	20250102	45000	-80.91	20240307	7360	16.71	20250203	2.29	N	355390	500	44 억	48733	N	N	7	N	N
34	20250224	161229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8700	-120	5	-1.36	377783610	43686	35.95	8580	8840	8540	11460	6180	8820	8645.42	0.62	-6929	9053	8936	8733	8616	8413	8995	8675	45	2640	500	5460	10	1	8937936	778	-7.28	4.88	12	0.49	-1195.00	1784.00	26417	20240220	-67.07	4768	20241115	82.47	10030	-13.26	20250211	7134	21.95	20250102	45000	-80.67	20240307	7360	18.21	20250203	2.39	N	355390	500	44 억	55602	N	N	7	N	N
35	20250224	151229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8630	-190	5	-2.15	346055230	40035	32.95	8580	8840	8540	11460	6180	8820	8643.82	0.62	-6566	9053	8936	8733	8616	8413	8995	8675	45	2640	500	5460	10	1	8937936	771	-7.22	4.84	12	0.45	-1195.00	1784.00	26417	20240220	-67.33	4768	20241115	81.00	10030	-13.96	20250211	7134	20.97	20250102	45000	-80.82	20240307	7360	17.26	20250203	2.39	N	355390	500	44 억	55602	N	N	0	N	N
36	20250224	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8630	-190	5	-2.15	315885370	36553	30.08	8580	8840	8540	11460	6180	8820	8641.85	0.62	-6496	9053	8936	8733	8616	8413	8995	8675	45	2640	500	5460	10	1	8937936	771	-7.22	4.84	12	0.41	-1195.00	1784.00	26417	20240220	-67.33	4768	20241115	81.00	10030	-13.96	20250211	7134	20.97	20250102	45000	-80.82	20240307	7360	17.26	20250203	2.39	N	355390	500	44 억	55602	N	N	0	N	N
37	20250224	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8760	-60	5	-0.68	288472260	33418	27.50	8580	8840	8540	11460	6180	8820	8632.24	0.62	-6384	9053	8936	8733	8616	8413	8995	8675	45	2640	500	5460	10	1	8937936	783	-7.33	4.91	12	0.37	-1195.00	1784.00	26417	20240220	-66.84	4768	20241115	83.72	10030	-12.66	20250211	7134	22.79	20250102	45000	-80.53	20240307	7360	19.02	20250203	2.39	N	355390	500	44 억	55602	N	N	0	N	N
38	20250224	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	-100	5	-1.13	235631820	27385	22.54	8580	8740	8540	11460	6180	8820	8604.41	0.62	-3971	9053	8936	8733	8616	8413	8995	8675	45	2640	500	5460	10	1	8937936	779	-7.30	4.89	12	0.31	-1195.00	1784.00	26417	20240220	-66.99	4768	20241115	82.89	10030	-13.06	20250211	7134	22.23	20250102	45000	-80.62	20240307	7360	18.48	20250203	2.39	N	355390	500	44 억	55602	N	N	0	N	N
39	20250224	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	-240	5	-2.72	152437690	17707	14.57	8580	8720	8550	11460	6180	8820	8608.89	0.62	-3134	9053	8936	8733	8616	8413	8995	8675	45	2640	500	5460	10	1	8937936	767	-7.18	4.81	12	0.20	-1195.00	1784.00	26417	20240220	-67.52	4768	20241115	79.95	10030	-14.46	20250211	7134	20.27	20250102	45000	-80.93	20240307	7360	16.58	20250203	2.39	N	355390	500	44 억	55602	N	N	0	N	N
40	20250224	101222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	-230	5	-2.61	102336670	11868	9.77	8580	8720	8580	11460	6180	8820	8622.91	0.62	-1069	9053	8936	8733	8616	8413	8995	8675	45	2640	500	5460	10	1	8937936	768	-7.19	4.82	12	0.13	-1195.00	1784.00	26417	20240220	-67.48	4768	20241115	80.16	10030	-14.36	20250211	7134	20.41	20250102	45000	-80.91	20240307	7360	16.71	20250203	2.39	N	355390	500	44 억	55602	N	N	0	N	N
41	20250224	091231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	-220	5	-2.49	32519810	3779	3.11	8580	8720	8580	11460	6180	8820	8605.40	0.62	847	9053	8936	8733	8616	8413	8995	8675	45	2640	500	5460	10	1	8937936	769	-7.20	4.82	12	0.04	-1195.00	1784.00	26417	20240220	-67.45	4768	20241115	80.37	10030	-14.26	20250211	7134	20.55	20250102	45000	-80.89	20240307	7360	16.85	20250203	2.39	N	355390	500	44 억	55602	N	N	0	N	N
42	20250221	161218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	10	2	0.11	1054140070	121351	47.85	8810	8850	8530	11450	6170	8810	8686.47	0.63	-1726	9610	9210	8950	8550	8290	9140	8480	45	2640	500	5460	10	1	8937936	788	-7.38	4.94	12	1.36	-1195.00	1784.00	26417	20240220	-66.61	4768	20241115	84.98	10030	-12.06	20250211	7134	23.63	20250102	45700	-80.70	20240223	7360	19.84	20250203	2.48	N	355390	500	44 억	55984	N	N	0	N	N
43	20250221	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	-40	5	-0.45	968131220	111581	44.00	8810	8850	8530	11450	6170	8810	8676.49	0.63	377	9610	9210	8950	8550	8290	9140	8480	45	2640	500	5460	10	1	8937936	784	-7.34	4.92	12	1.25	-1195.00	1784.00	26417	20240220	-66.80	4768	20241115	83.93	10030	-12.56	20250211	7134	22.93	20250102	45700	-80.81	20240223	7360	19.16	20250203	2.48	N	355390	500	44 억	55984	N	N	0	N	N
44	20250221	141224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	-250	5	-2.84	778170530	89709	35.37	8810	8850	8530	11450	6170	8810	8674.39	0.63	584	9610	9210	8950	8550	8290	9140	8480	45	2640	500	5460	10	1	8937936	765	-7.16	4.80	12	1.00	-1195.00	1784.00	26417	20240220	-67.60	4768	20241115	79.53	10030	-14.66	20250211	7134	19.99	20250102	45700	-81.27	20240223	7360	16.30	20250203	2.48	N	355390	500	44 억	55984	N	N	0	N	N
45	20250221	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	-130	5	-1.48	503244000	57714	22.76	8810	8850	8600	11450	6170	8810	8719.62	0.63	-4922	9610	9210	8950	8550	8290	9140	8480	45	2640	500	5460	10	1	8937936	776	-7.26	4.87	12	0.65	-1195.00	1784.00	26417	20240220	-67.14	4768	20241115	82.05	10030	-13.46	20250211	7134	21.67	20250102	45700	-81.01	20240223	7360	17.93	20250203	2.48	N	355390	500	44 억	55984	N	N	0	N	N
46	20250221	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8760	-50	5	-0.57	430826040	49420	19.49	8810	8850	8600	11450	6170	8810	8717.65	0.63	-4624	9610	9210	8950	8550	8290	9140	8480	45	2640	500	5460	10	1	8937936	783	-7.33	4.91	12	0.55	-1195.00	1784.00	26417	20240220	-66.84	4768	20241115	83.72	10030	-12.66	20250211	7134	22.79	20250102	45700	-80.83	20240223	7360	19.02	20250203	2.48	N	355390	500	44 억	55984	N	N	0	N	N
47	20250221	111219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8810	0	3	0.00	413984400	47503	18.73	8810	8850	8600	11450	6170	8810	8714.91	0.63	-2950	9610	9210	8950	8550	8290	9140	8480	45	2640	500	5460	10	1	8937936	787	-7.37	4.94	12	0.53	-1195.00	1784.00	26417	20240220	-66.65	4768	20241115	84.77	10030	-12.16	20250211	7134	23.49	20250102	45700	-80.72	20240223	7360	19.70	20250203	2.48	N	355390	500	44 억	55984	N	N	0	N	N
48	20250221	101222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8760	-50	5	-0.57	228142000	26104	10.29	8810	8850	8670	11450	6170	8810	8739.73	0.63	-2014	9610	9210	8950	8550	8290	9140	8480	45	2640	500	5460	10	1	8937936	783	-7.33	4.91	12	0.29	-1195.00	1784.00	26417	20240220	-66.84	4768	20241115	83.72	10030	-12.66	20250211	7134	22.79	20250102	45700	-80.83	20240223	7360	19.02	20250203	2.48	N	355390	500	44 억	55984	N	N	0	N	N
49	20250221	091224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	-120	5	-1.36	111447150	12790	5.04	8810	8810	8670	11450	6170	8810	8713.62	0.63	1698	9610	9210	8950	8550	8290	9140	8480	45	2640	500	5460	10	1	8937936	777	-7.27	4.87	12	0.14	-1195.00	1784.00	26417	20240220	-67.10	4768	20241115	82.26	10030	-13.36	20250211	7134	21.81	20250102	45700	-80.98	20240223	7360	18.07	20250203	2.48	N	355390	500	44 억	55984	N	N	0	N	N
50	20250220	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8810	10	2	0.11	2276889900	252503	197.24	8810	9350	8690	11440	6160	8800	9017.33	0.65	-1200	9366	9082	8906	8622	8446	8995	8535	45	2640	500	5450	10	1	8937936	787	-7.37	4.94	12	2.83	-1195.00	1784.00	26417	20240220	-66.65	4768	20241115	84.77	10030	-12.16	20250211	7134	23.49	20250102	52800	-83.31	20240220	7360	19.70	20250203	2.52	N	355390	500	44 억	58233	N	N	71	N	N
51	20250220	151219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	20	2	0.23	2252624960	249749	195.09	8810	9350	8690	11440	6160	8800	9019.56	0.65	-271	9366	9082	8906	8622	8446	8995	8535	45	2640	500	5450	10	1	8937936	788	-7.38	4.94	12	2.79	-1195.00	1784.00	26417	20240220	-66.61	4768	20241115	84.98	10030	-12.06	20250211	7134	23.63	20250102	52800	-83.30	20240220	7360	19.84	20250203	2.52	N	355390	500	44 억	58233	N	N	71	N	N
52	20250220	141218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	270	2	3.07	2030310920	224750	175.56	8810	9350	8690	11440	6160	8800	9033.64	0.65	-6072	9366	9082	8906	8622	8446	8995	8535	45	2640	500	5450	10	1	8937936	811	-7.59	5.08	12	2.51	-1195.00	1784.00	26417	20240220	-65.67	4768	20241115	90.23	10030	-9.57	20250211	7134	27.14	20250102	52800	-82.82	20240220	7360	23.23	20250203	2.52	N	355390	500	44 억	58233	N	N	71	N	N
53	20250220	131215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	290	2	3.30	1897168410	210068	164.09	8810	9350	8690	11440	6160	8800	9031.21	0.65	-3894	9366	9082	8906	8622	8446	8995	8535	45	2640	500	5450	10	1	8937936	812	-7.61	5.10	12	2.35	-1195.00	1784.00	26417	20240220	-65.59	4768	20241115	90.65	10030	-9.37	20250211	7134	27.42	20250102	52800	-82.78	20240220	7360	23.51	20250203	2.52	N	355390	500	44 억	58233	N	N	71	N	N
54	20250220	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	310	2	3.52	1679967580	186299	145.52	8810	9350	8690	11440	6160	8800	9017.59	0.65	31	9366	9082	8906	8622	8446	8995	8535	45	2640	500	5450	10	1	8937936	814	-7.62	5.11	12	2.08	-1195.00	1784.00	26417	20240220	-65.51	4768	20241115	91.07	10030	-9.17	20250211	7134	27.70	20250102	52800	-82.75	20240220	7360	23.78	20250203	2.52	N	355390	500	44 억	58233	N	N	71	N	N
55	20250220	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	280	2	3.18	1517827730	168473	131.60	8810	9350	8690	11440	6160	8800	9009.32	0.65	1529	9366	9082	8906	8622	8446	8995	8535	45	2640	500	5450	10	1	8937936	812	-7.60	5.09	12	1.88	-1195.00	1784.00	26417	20240220	-65.63	4768	20241115	90.44	10030	-9.47	20250211	7134	27.28	20250102	52800	-82.80	20240220	7360	23.37	20250203	2.52	N	355390	500	44 억	58233	N	N	71	N	N
56	20250220	101217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	130	2	1.48	1220510180	135256	105.65	8810	9350	8690	11440	6160	8800	9023.70	0.65	-2932	9366	9082	8906	8622	8446	8995	8535	45	2640	500	5450	10	1	8937936	798	-7.47	5.01	12	1.51	-1195.00	1784.00	26417	20240220	-66.20	4768	20241115	87.29	10030	-10.97	20250211	7134	25.18	20250102	52800	-83.09	20240220	7360	21.33	20250203	2.52	N	355390	500	44 억	58233	N	N	71	N	N
57	20250220	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	160	2	1.82	51255810	5757	4.50	8810	9050	8810	11440	6160	8800	8903.22	0.65	-1125	9366	9082	8906	8622	8446	8995	8535	45	2640	500	5450	10	1	8937936	801	-7.50	5.02	12	0.06	-1195.00	1784.00	26417	20240220	-66.08	4768	20241115	87.92	10030	-10.67	20250211	7134	25.60	20250102	52800	-83.03	20240220	7360	21.74	20250203	2.52	N	355390	500	44 억	58233	N	N	71	N	N
58	20250219	161211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-230	5	-2.55	1150323780	127546	95.42	9050	9190	8730	11730	6330	9030	9019.14	0.70	-4195	9456	9242	8986	8772	8516	9350	8880	45	2700	500	5590	10	1	8937936	787	-7.36	4.93	12	1.43	-1195.00	1784.00	26417	20240220	-66.69	4768	20241115	84.56	10030	-12.26	20250211	7134	23.35	20250102	52800	-83.33	20240220	7360	19.57	20250203	2.35	N	355390	500	44 억	62346	N	N	71	N	N
59	20250219	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	-240	5	-2.66	1098027250	121591	90.96	9050	9190	8790	11730	6330	9030	9030.50	0.70	-3097	9456	9242	8986	8772	8516	9350	8880	45	2700	500	5590	10	1	8937936	786	-7.36	4.93	12	1.36	-1195.00	1784.00	26417	20240220	-66.73	4768	20241115	84.35	10030	-12.36	20250211	7134	23.21	20250102	52800	-83.35	20240220	7360	19.43	20250203	2.35	N	355390	500	44 억	62346	N	N	4	N	N
60	20250219	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	-120	5	-1.33	940903090	103885	77.72	9050	9190	8850	11730	6330	9030	9057.16	0.70	1077	9456	9242	8986	8772	8516	9350	8880	45	2700	500	5590	10	1	8937936	796	-7.46	4.99	12	1.16	-1195.00	1784.00	26417	20240220	-66.27	4768	20241115	86.87	10030	-11.17	20250211	7134	24.89	20250102	52800	-83.12	20240220	7360	21.06	20250203	2.35	N	355390	500	44 억	62346	N	N	4	N	N
61	20250219	131211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	60	2	0.66	832232120	91768	68.65	9050	9190	8850	11730	6330	9030	9068.87	0.70	6347	9456	9242	8986	8772	8516	9350	8880	45	2700	500	5590	10	1	8937936	812	-7.61	5.10	12	1.03	-1195.00	1784.00	26417	20240220	-65.59	4768	20241115	90.65	10030	-9.37	20250211	7134	27.42	20250102	52800	-82.78	20240220	7360	23.51	20250203	2.35	N	355390	500	44 억	62346	N	N	4	N	N
62	20250219	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	70	2	0.78	683585630	75493	56.48	9050	9140	8850	11730	6330	9030	9054.95	0.70	3625	9456	9242	8986	8772	8516	9350	8880	45	2700	500	5590	10	1	8937936	813	-7.62	5.10	12	0.84	-1195.00	1784.00	26417	20240220	-65.55	4768	20241115	90.86	10030	-9.27	20250211	7134	27.56	20250102	52800	-82.77	20240220	7360	23.64	20250203	2.35	N	355390	500	44 억	62346	N	N	4	N	N
63	20250219	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	100	2	1.11	476288540	52686	39.41	9050	9130	8850	11730	6330	9030	9040.13	0.70	3149	9456	9242	8986	8772	8516	9350	8880	45	2700	500	5590	10	1	8937936	816	-7.64	5.12	12	0.59	-1195.00	1784.00	26417	20240220	-65.44	4768	20241115	91.48	10030	-8.97	20250211	7134	27.98	20250102	52800	-82.71	20240220	7360	24.05	20250203	2.35	N	355390	500	44 억	62346	N	N	4	N	N
64	20250219	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	40	2	0.44	288712410	31997	23.94	9050	9090	8850	11730	6330	9030	9023.11	0.70	-2698	9456	9242	8986	8772	8516	9350	8880	45	2700	500	5590	10	1	8937936	811	-7.59	5.08	12	0.36	-1195.00	1784.00	26417	20240220	-65.67	4768	20241115	90.23	10030	-9.57	20250211	7134	27.14	20250102	52800	-82.82	20240220	7360	23.23	20250203	2.35	N	355390	500	44 억	62346	N	N	4	N	N
65	20250219	091214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-100	5	-1.11	97310700	10842	8.11	9050	9070	8850	11730	6330	9030	8975.35	0.70	-2368	9456	9242	8986	8772	8516	9350	8880	45	2700	500	5590	10	1	8937936	798	-7.47	5.01	12	0.12	-1195.00	1784.00	26417	20240220	-66.20	4768	20241115	87.29	10030	-10.97	20250211	7134	25.18	20250102	52800	-83.09	20240220	7360	21.33	20250203	2.35	N	355390	500	44 억	62346	N	N	4	N	N
66	20250218	161206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	170	2	1.92	1197521030	133346	99.19	8900	9200	8730	11510	6210	8860	8980.49	0.67	2586	9293	9076	8653	8436	8013	9185	8545	45	2650	500	5490	10	1	8937936	807	-7.56	5.06	12	1.49	-1195.00	1784.00	26417	20240220	-65.82	4768	20241115	89.39	10030	-9.97	20250211	7134	26.58	20250102	52800	-82.90	20240220	7360	22.69	20250203	2.45	N	355390	500	44 억	59707	N	N	4	N	N
67	20250218	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	210	2	2.37	1131735410	126066	93.77	8900	9200	8730	11510	6210	8860	8977.32	0.67	1945	9293	9076	8653	8436	8013	9185	8545	45	2650	500	5490	10	1	8937936	811	-7.59	5.08	12	1.41	-1195.00	1784.00	26417	20240220	-65.67	4768	20241115	90.23	10030	-9.57	20250211	7134	27.14	20250102	52800	-82.82	20240220	7360	23.23	20250203	2.45	N	355390	500	44 억	59707	N	N	0	N	N
68	20250218	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	150	2	1.69	979597130	109291	81.30	8900	9200	8730	11510	6210	8860	8963.20	0.67	2182	9293	9076	8653	8436	8013	9185	8545	45	2650	500	5490	10	1	8937936	805	-7.54	5.05	12	1.22	-1195.00	1784.00	26417	20240220	-65.89	4768	20241115	88.97	10030	-10.17	20250211	7134	26.30	20250102	52800	-82.94	20240220	7360	22.42	20250203	2.45	N	355390	500	44 억	59707	N	N	0	N	N
69	20250218	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	140	2	1.58	822773210	91953	68.40	8900	9200	8730	11510	6210	8860	8947.76	0.67	6190	9293	9076	8653	8436	8013	9185	8545	45	2650	500	5490	10	1	8937936	804	-7.53	5.04	12	1.03	-1195.00	1784.00	26417	20240220	-65.93	4768	20241115	88.76	10030	-10.27	20250211	7134	26.16	20250102	52800	-82.95	20240220	7360	22.28	20250203	2.45	N	355390	500	44 억	59707	N	N	0	N	N
70	20250218	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	230	2	2.60	717701370	80283	59.72	8900	9200	8730	11510	6210	8860	8939.64	0.67	8923	9293	9076	8653	8436	8013	9185	8545	45	2650	500	5490	10	1	8937936	812	-7.61	5.10	12	0.90	-1195.00	1784.00	26417	20240220	-65.59	4768	20241115	90.65	10030	-9.37	20250211	7134	27.42	20250102	52800	-82.78	20240220	7360	23.51	20250203	2.45	N	355390	500	44 억	59707	N	N	0	N	N
71	20250218	111207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	190	2	2.14	661149230	74029	55.07	8900	9200	8730	11510	6210	8860	8930.95	0.67	9275	9293	9076	8653	8436	8013	9185	8545	45	2650	500	5490	10	1	8937936	809	-7.57	5.07	12	0.83	-1195.00	1784.00	26417	20240220	-65.74	4768	20241115	89.81	10030	-9.77	20250211	7134	26.86	20250102	52800	-82.86	20240220	7360	22.96	20250203	2.45	N	355390	500	44 억	59707	N	N	0	N	N
72	20250218	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	40	2	0.45	387795830	43892	32.65	8900	8950	8730	11510	6210	8860	8835.23	0.67	2831	9293	9076	8653	8436	8013	9185	8545	45	2650	500	5490	10	1	8937936	795	-7.45	4.99	12	0.49	-1195.00	1784.00	26417	20240220	-66.31	4768	20241115	86.66	10030	-11.27	20250211	7134	24.75	20250102	52800	-83.14	20240220	7360	20.92	20250203	2.45	N	355390	500	44 억	59707	N	N	0	N	N
73	20250218	091210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	-70	5	-0.79	111855150	12598	9.37	8900	8940	8790	11510	6210	8860	8878.80	0.67	-5234	9293	9076	8653	8436	8013	9185	8545	45	2650	500	5490	10	1	8937936	786	-7.36	4.93	12	0.14	-1195.00	1784.00	26417	20240220	-66.73	4768	20241115	84.35	10030	-12.36	20250211	7134	23.21	20250102	52800	-83.35	20240220	7360	19.43	20250203	2.45	N	355390	500	44 억	59707	N	N	0	N	N
74	20250217	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8860	370	2	4.36	1134087290	133090	80.11	8230	8870	8230	11030	5950	8490	8520.37	0.54	12012	9383	8936	8643	8196	7903	8790	8050	45	2540	500	5260	10	1	8937936	792	-7.41	4.97	12	1.49	-1195.00	1784.00	26417	20240220	-66.46	4768	20241115	85.82	10030	-11.67	20250211	7134	24.19	20250102	52800	-83.22	20240220	7360	20.38	20250203	2.56	N	355390	500	44 억	47829	N	N	0	N	N
75	20250217	151205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	310	2	3.65	1088383890	127922	77.00	8230	8870	8230	11030	5950	8490	8508.18	0.54	11976	9383	8936	8643	8196	7903	8790	8050	45	2540	500	5260	10	1	8937936	787	-7.36	4.93	12	1.43	-1195.00	1784.00	26417	20240220	-66.69	4768	20241115	84.56	10030	-12.26	20250211	7134	23.35	20250102	52800	-83.33	20240220	7360	19.57	20250203	2.56	N	355390	500	44 억	47829	N	N	0	N	N
76	20250217	141203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	290	2	3.42	983251020	116001	69.82	8230	8790	8230	11030	5950	8490	8476.23	0.54	6705	9383	8936	8643	8196	7903	8790	8050	45	2540	500	5260	10	1	8937936	785	-7.35	4.92	12	1.30	-1195.00	1784.00	26417	20240220	-66.76	4768	20241115	84.14	10030	-12.46	20250211	7134	23.07	20250102	52800	-83.37	20240220	7360	19.29	20250203	2.56	N	355390	500	44 억	47829	N	N	0	N	N
77	20250217	131209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8630	140	2	1.65	855470370	101355	61.01	8230	8730	8230	11030	5950	8490	8440.34	0.54	2277	9383	8936	8643	8196	7903	8790	8050	45	2540	500	5260	10	1	8937936	771	-7.22	4.84	12	1.13	-1195.00	1784.00	26417	20240220	-67.33	4768	20241115	81.00	10030	-13.96	20250211	7134	20.97	20250102	52800	-83.66	20240220	7360	17.26	20250203	2.56	N	355390	500	44 억	47829	N	N	0	N	N
78	20250217	121208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	50	2	0.59	733575800	87255	52.52	8230	8630	8230	11030	5950	8490	8407.26	0.54	5328	9383	8936	8643	8196	7903	8790	8050	45	2540	500	5260	10	1	8937936	763	-7.15	4.79	12	0.98	-1195.00	1784.00	26417	20240220	-67.67	4768	20241115	79.11	10030	-14.86	20250211	7134	19.71	20250102	52800	-83.83	20240220	7360	16.03	20250203	2.56	N	355390	500	44 억	47829	N	N	0	N	N
79	20250217	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	110	2	1.30	687093950	81826	49.25	8230	8630	8230	11030	5950	8490	8397.01	0.54	6236	9383	8936	8643	8196	7903	8790	8050	45	2540	500	5260	10	1	8937936	769	-7.20	4.82	12	0.92	-1195.00	1784.00	26417	20240220	-67.45	4768	20241115	80.37	10030	-14.26	20250211	7134	20.55	20250102	52800	-83.71	20240220	7360	16.85	20250203	2.56	N	355390	500	44 억	47829	N	N	0	N	N
80	20250217	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	-80	5	-0.94	464716340	55860	33.62	8230	8440	8230	11030	5950	8490	8319.30	0.54	15442	9383	8936	8643	8196	7903	8790	8050	45	2540	500	5260	10	1	8937936	752	-7.04	4.71	12	0.62	-1195.00	1784.00	26417	20240220	-68.16	4768	20241115	76.38	10030	-16.15	20250211	7134	17.89	20250102	52800	-84.07	20240220	7360	14.27	20250203	2.56	N	355390	500	44 억	47829	N	N	0	N	N
81	20250217	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	-130	5	-1.53	202018250	24370	14.67	8230	8440	8230	11030	5950	8490	8289.63	0.54	6077	9383	8936	8643	8196	7903	8790	8050	45	2540	500	5260	10	1	8937936	747	-7.00	4.69	12	0.27	-1195.00	1784.00	26417	20240220	-68.35	4768	20241115	75.34	10030	-16.65	20250211	7134	17.19	20250102	52800	-84.17	20240220	7360	13.59	20250203	2.56	N	355390	500	44 억	47829	N	N	0	N	N
82	20250214	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	-420	5	-4.71	1419055290	165455	65.47	8920	9090	8350	11580	6240	8910	8576.96	0.57	-5362	10170	9540	9100	8470	8030	9320	8250	45	2670	500	5520	10	1	8937936	759	-7.10	4.76	12	1.85	-1195.00	1784.00	26417	20240220	-67.86	4768	20241115	78.06	10030	-15.35	20250211	7134	19.01	20250102	52800	-83.92	20240220	7360	15.35	20250203	2.66	N	355390	500	44 억	51294	N	N	0	N	N
83	20250214	151157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-520	5	-5.84	1384251640	161344	63.84	8920	9090	8350	11580	6240	8910	8579.50	0.57	-4855	10170	9540	9100	8470	8030	9320	8250	45	2670	500	5520	10	1	8937936	750	-7.02	4.70	12	1.81	-1195.00	1784.00	26417	20240220	-68.24	4768	20241115	75.96	10030	-16.35	20250211	7134	17.61	20250102	52800	-84.11	20240220	7360	13.99	20250203	2.66	N	355390	500	44 억	51294	N	N	0	N	N
84	20250214	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8450	-460	5	-5.16	1172065290	136112	53.86	8920	9090	8400	11580	6240	8910	8611.04	0.57	-6168	10170	9540	9100	8470	8030	9320	8250	45	2670	500	5520	10	1	8937936	755	-7.07	4.74	12	1.52	-1195.00	1784.00	26417	20240220	-68.01	4768	20241115	77.22	10030	-15.75	20250211	7134	18.45	20250102	52800	-84.00	20240220	7360	14.81	20250203	2.66	N	355390	500	44 억	51294	N	N	0	N	N
85	20250214	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	-450	5	-5.05	971842100	112405	44.48	8920	9090	8460	11580	6240	8910	8645.90	0.57	-2204	10170	9540	9100	8470	8030	9320	8250	45	2670	500	5520	10	1	8937936	756	-7.08	4.74	12	1.26	-1195.00	1784.00	26417	20240220	-67.98	4768	20241115	77.43	10030	-15.65	20250211	7134	18.59	20250102	52800	-83.98	20240220	7360	14.95	20250203	2.66	N	355390	500	44 억	51294	N	N	0	N	N
86	20250214	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	-400	5	-4.49	740695800	85214	33.72	8920	9090	8480	11580	6240	8910	8692.18	0.57	-438	10170	9540	9100	8470	8030	9320	8250	45	2670	500	5520	10	1	8937936	761	-7.12	4.77	12	0.95	-1195.00	1784.00	26417	20240220	-67.79	4768	20241115	78.48	10030	-15.15	20250211	7134	19.29	20250102	52800	-83.88	20240220	7360	15.62	20250203	2.66	N	355390	500	44 억	51294	N	N	0	N	N
87	20250214	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8650	-260	5	-2.92	486730540	55568	21.99	8920	9090	8650	11580	6240	8910	8759.19	0.57	-1500	10170	9540	9100	8470	8030	9320	8250	45	2670	500	5520	10	1	8937936	773	-7.24	4.85	12	0.62	-1195.00	1784.00	26417	20240220	-67.26	4768	20241115	81.42	10030	-13.76	20250211	7134	21.25	20250102	52800	-83.62	20240220	7360	17.53	20250203	2.66	N	355390	500	44 억	51294	N	N	0	N	N
88	20250214	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8700	-210	5	-2.36	312139360	35447	14.03	8920	9090	8700	11580	6240	8910	8805.80	0.57	-2112	10170	9540	9100	8470	8030	9320	8250	45	2670	500	5520	10	1	8937936	778	-7.28	4.88	12	0.40	-1195.00	1784.00	26417	20240220	-67.07	4768	20241115	82.47	10030	-13.26	20250211	7134	21.95	20250102	52800	-83.52	20240220	7360	18.21	20250203	2.66	N	355390	500	44 억	51294	N	N	0	N	N
89	20250214	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8890	-20	5	-0.22	42422370	4740	1.88	8920	9090	8890	11580	6240	8910	8949.87	0.57	-1485	10170	9540	9100	8470	8030	9320	8250	45	2670	500	5520	10	1	8937936	795	-7.44	4.98	12	0.05	-1195.00	1784.00	26417	20240220	-66.35	4768	20241115	86.45	10030	-11.37	20250211	7134	24.61	20250102	52800	-83.16	20240220	7360	20.79	20250203	2.66	N	355390	500	44 억	51294	N	N	0	N	N
90	20250213	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	-500	5	-5.31	2286060270	250547	85.51	9340	9730	8660	12230	6590	9410	9124.22	0.75	-17109	10083	9746	9343	9006	8603	9915	9175	45	2820	500	5830	10	1	8937936	796	-7.46	4.99	12	2.80	-1195.00	1784.00	26417	20240220	-66.27	4768	20241115	86.87	10030	-11.17	20250211	7134	24.89	20250102	52800	-83.12	20240220	7360	21.06	20250203	2.66	N	355390	500	44 억	67175	N	N	0	N	N
91	20250213	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-510	5	-5.42	2193709470	240178	81.97	9340	9730	8660	12230	6590	9410	9132.61	0.75	-16030	10083	9746	9343	9006	8603	9915	9175	45	2820	500	5830	10	1	8937936	795	-7.45	4.99	12	2.69	-1195.00	1784.00	26417	20240220	-66.31	4768	20241115	86.66	10030	-11.27	20250211	7134	24.75	20250102	52800	-83.14	20240220	7360	20.92	20250203	2.66	N	355390	500	44 억	67175	N	N	0	N	N
92	20250213	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-450	5	-4.78	1966855150	214753	73.29	9340	9730	8660	12230	6590	9410	9157.60	0.75	-10223	10083	9746	9343	9006	8603	9915	9175	45	2820	500	5830	10	1	8937936	801	-7.50	5.02	12	2.40	-1195.00	1784.00	26417	20240220	-66.08	4768	20241115	87.92	10030	-10.67	20250211	7134	25.60	20250102	52800	-83.03	20240220	7360	21.74	20250203	2.66	N	355390	500	44 억	67175	N	N	0	N	N
93	20250213	131146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-390	5	-4.14	1827056790	199186	67.98	9340	9730	8660	12230	6590	9410	9171.51	0.75	-9750	10083	9746	9343	9006	8603	9915	9175	45	2820	500	5830	10	1	8937936	806	-7.55	5.06	12	2.23	-1195.00	1784.00	26417	20240220	-65.86	4768	20241115	89.18	10030	-10.07	20250211	7134	26.44	20250102	52800	-82.92	20240220	7360	22.55	20250203	2.66	N	355390	500	44 억	67175	N	N	0	N	N
94	20250213	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-310	5	-3.29	1697540400	184813	63.08	9340	9730	8660	12230	6590	9410	9184.05	0.75	-11147	10083	9746	9343	9006	8603	9915	9175	45	2820	500	5830	10	1	8937936	813	-7.62	5.10	12	2.07	-1195.00	1784.00	26417	20240220	-65.55	4768	20241115	90.86	10030	-9.27	20250211	7134	27.56	20250102	52800	-82.77	20240220	7360	23.64	20250203	2.66	N	355390	500	44 억	67175	N	N	0	N	N
95	20250213	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-280	5	-2.98	1570213800	170840	58.31	9340	9730	8660	12230	6590	9410	9189.94	0.75	-9847	10083	9746	9343	9006	8603	9915	9175	45	2820	500	5830	10	1	8937936	816	-7.64	5.12	12	1.91	-1195.00	1784.00	26417	20240220	-65.44	4768	20241115	91.48	10030	-8.97	20250211	7134	27.98	20250102	52800	-82.71	20240220	7360	24.05	20250203	2.66	N	355390	500	44 억	67175	N	N	0	N	N
96	20250213	101145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-390	5	-4.14	1200300840	129718	44.27	9340	9730	8660	12230	6590	9410	9252.03	0.75	-3869	10083	9746	9343	9006	8603	9915	9175	45	2820	500	5830	10	1	8937936	806	-7.55	5.06	12	1.45	-1195.00	1784.00	26417	20240220	-65.86	4768	20241115	89.18	10030	-10.07	20250211	7134	26.44	20250102	52800	-82.92	20240220	7360	22.55	20250203	2.66	N	355390	500	44 억	67175	N	N	0	N	N
97	20250213	091139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9600	190	2	2.02	130913100	13881	4.74	9340	9600	9280	12230	6590	9410	9432.61	0.75	-1312	10083	9746	9343	9006	8603	9915	9175	45	2820	500	5830	10	1	8937936	858	-8.03	5.38	12	0.16	-1195.00	1784.00	26417	20240220	-63.66	4768	20241115	101.34	10030	-4.29	20250211	7134	34.57	20250102	52800	-81.82	20240220	7360	30.43	20250203	2.66	N	355390	500	44 억	67175	N	N	0	N	N
98	20250212	161137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	310	2	3.41	2745719810	291661	53.69	9100	9680	8940	11830	6370	9100	9414.19	0.67	8612	10340	9720	9410	8790	8480	9565	8635	45	2730	500	5640	10	1	8937936	841	-7.87	5.27	12	3.26	-1195.00	1784.00	26417	20240220	-64.38	4768	20241115	97.36	10030	-6.18	20250211	7134	31.90	20250102	52800	-82.18	20240220	7360	27.85	20250203	2.49	N	355390	500	44 억	59630	N	N	0	N	N
99	20250212	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9380	280	2	3.08	2683929670	285082	52.48	9100	9680	8940	11830	6370	9100	9414.70	0.67	9244	10340	9720	9410	8790	8480	9565	8635	45	2730	500	5640	10	1	8937936	838	-7.85	5.26	12	3.19	-1195.00	1784.00	26417	20240220	-64.49	4768	20241115	96.73	10030	-6.48	20250211	7134	31.48	20250102	52800	-82.23	20240220	7360	27.45	20250203	2.49	N	355390	500	44 억	59630	N	N	0	N	N
100	20250212	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	300	2	3.30	2421838110	257083	47.33	9100	9680	8940	11830	6370	9100	9420.58	0.67	12565	10340	9720	9410	8790	8480	9565	8635	45	2730	500	5640	10	1	8937936	840	-7.87	5.27	12	2.88	-1195.00	1784.00	26417	20240220	-64.42	4768	20241115	97.15	10030	-6.28	20250211	7134	31.76	20250102	52800	-82.20	20240220	7360	27.72	20250203	2.49	N	355390	500	44 억	59630	N	N	0	N	N
101	20250212	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9650	550	2	6.04	2050010240	217650	40.07	9100	9680	8940	11830	6370	9100	9418.99	0.67	20637	10340	9720	9410	8790	8480	9565	8635	45	2730	500	5640	10	1	8937936	863	-8.08	5.41	12	2.44	-1195.00	1784.00	26417	20240220	-63.47	4768	20241115	102.39	10030	-3.79	20250211	7134	35.27	20250102	52800	-81.72	20240220	7360	31.11	20250203	2.49	N	355390	500	44 억	59630	N	N	0	N	N
102	20250212	121136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9500	400	2	4.40	1617109180	172409	31.74	9100	9680	8940	11830	6370	9100	9379.66	0.67	11599	10340	9720	9410	8790	8480	9565	8635	45	2730	500	5640	10	1	8937936	849	-7.95	5.33	12	1.93	-1195.00	1784.00	26417	20240220	-64.04	4768	20241115	99.24	10030	-5.28	20250211	7134	33.17	20250102	52800	-82.01	20240220	7360	29.08	20250203	2.49	N	355390	500	44 억	59630	N	N	0	N	N
103	20250212	111134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	210	2	2.31	813728690	88271	16.25	9100	9400	8940	11830	6370	9100	9218.66	0.67	-158	10340	9720	9410	8790	8480	9565	8635	45	2730	500	5640	10	1	8937936	832	-7.79	5.22	12	0.99	-1195.00	1784.00	26417	20240220	-64.76	4768	20241115	95.26	10030	-7.18	20250211	7134	30.50	20250102	52800	-82.37	20240220	7360	26.49	20250203	2.49	N	355390	500	44 억	59630	N	N	0	N	N
104	20250212	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	220	2	2.42	630908920	68714	12.65	9100	9370	8940	11830	6370	9100	9181.78	0.67	3922	10340	9720	9410	8790	8480	9565	8635	45	2730	500	5640	10	1	8937936	833	-7.80	5.22	12	0.77	-1195.00	1784.00	26417	20240220	-64.72	4768	20241115	95.47	10030	-7.08	20250211	7134	30.64	20250102	52800	-82.35	20240220	7360	26.63	20250203	2.49	N	355390	500	44 억	59630	N	N	0	N	N
105	20250212	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-100	5	-1.10	172943650	19220	3.54	9100	9150	8940	11830	6370	9100	8997.58	0.67	557	10340	9720	9410	8790	8480	9565	8635	45	2730	500	5640	10	1	8937936	804	-7.53	5.04	12	0.22	-1195.00	1784.00	26417	20240220	-65.93	4768	20241115	88.76	10030	-10.27	20250211	7134	26.16	20250102	52800	-82.95	20240220	7360	22.28	20250203	2.49	N	355390	500	44 억	59630	N	N	0	N	N
106	20250211	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-50	5	-0.55	5186083860	541516	88.91	9430	10030	9100	11890	6410	9150	9577.43	0.95	-25614	10363	9756	9173	8566	7983	10060	8870	45	2740	500	5670	10	1	8937936	813	-7.62	5.10	12	6.06	-1195.00	1784.00	26417	20240220	-65.55	4768	20241115	90.86	10030	-9.27	20250211	7134	27.56	20250102	52800	-82.77	20240220	7360	23.64	20250203	2.66	N	355390	500	44 억	84964	N	N	0	N	N
107	20250211	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	50	2	0.55	5041182130	525671	86.31	9430	10030	9200	11890	6410	9150	9589.99	0.95	-25509	10363	9756	9173	8566	7983	10060	8870	45	2740	500	5670	10	1	8937936	822	-7.70	5.16	12	5.88	-1195.00	1784.00	26417	20240220	-65.17	4768	20241115	92.95	10030	-8.28	20250211	7134	28.96	20250102	52800	-82.58	20240220	7360	25.00	20250203	2.66	N	355390	500	44 억	84964	N	N	0	N	N
108	20250211	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9360	210	2	2.30	4765934000	495929	81.42	9430	10030	9220	11890	6410	9150	9610.11	0.95	-23999	10363	9756	9173	8566	7983	10060	8870	45	2740	500	5670	10	1	8937936	837	-7.83	5.25	12	5.55	-1195.00	1784.00	26417	20240220	-64.57	4768	20241115	96.31	10030	-6.68	20250211	7134	31.20	20250102	52800	-82.27	20240220	7360	27.17	20250203	2.66	N	355390	500	44 억	84964	N	N	0	N	N
109	20250211	131139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	130	2	1.42	4643592100	482774	79.26	9430	10030	9220	11890	6410	9150	9618.56	0.95	-24690	10363	9756	9173	8566	7983	10060	8870	45	2740	500	5670	10	1	8937936	829	-7.77	5.20	12	5.40	-1195.00	1784.00	26417	20240220	-64.87	4768	20241115	94.63	10030	-7.48	20250211	7134	30.08	20250102	52800	-82.42	20240220	7360	26.09	20250203	2.66	N	355390	500	44 억	84964	N	N	0	N	N
110	20250211	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	190	2	2.08	4535298460	471155	77.36	9430	10030	9220	11890	6410	9150	9625.92	0.95	-21063	10363	9756	9173	8566	7983	10060	8870	45	2740	500	5670	10	1	8937936	835	-7.82	5.24	12	5.27	-1195.00	1784.00	26417	20240220	-64.64	4768	20241115	95.89	10030	-6.88	20250211	7134	30.92	20250102	52800	-82.31	20240220	7360	26.90	20250203	2.66	N	355390	500	44 억	84964	N	N	0	N	N
111	20250211	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	130	2	1.42	4368943320	453208	74.41	9430	10030	9230	11890	6410	9150	9640.04	0.95	-21129	10363	9756	9173	8566	7983	10060	8870	45	2740	500	5670	10	1	8937936	829	-7.77	5.20	12	5.07	-1195.00	1784.00	26417	20240220	-64.87	4768	20241115	94.63	10030	-7.48	20250211	7134	30.08	20250102	52800	-82.42	20240220	7360	26.09	20250203	2.66	N	355390	500	44 억	84964	N	N	0	N	N
112	20250211	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	740	2	8.09	1811511920	188129	30.89	9430	9970	9260	11890	6410	9150	9629.09	0.95	-25521	10363	9756	9173	8566	7983	10060	8870	45	2740	500	5670	10	1	8937936	884	-8.28	5.54	12	2.10	-1195.00	1784.00	26417	20240220	-62.56	4768	20241115	107.42	9970	-0.80	20250211	7134	38.63	20250102	52800	-81.27	20240220	7360	34.38	20250203	2.66	N	355390	500	44 억	84964	N	N	0	N	N
113	20250211	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	260	2	2.84	455722100	48154	7.91	9430	9770	9260	11890	6410	9150	9463.85	0.95	-11713	10363	9756	9173	8566	7983	10060	8870	45	2740	500	5670	10	1	8937936	841	-7.87	5.27	12	0.54	-1195.00	1784.00	26417	20240220	-64.38	4768	20241115	97.36	9780	-3.78	20250210	7134	31.90	20250102	52800	-82.18	20240220	7360	27.85	20250203	2.66	N	355390	500	44 억	84964	N	N	0	N	N
114	20250210	161131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	210	2	2.35	5629124410	608517	157.75	8810	9780	8590	11620	6260	8940	9250.80	0.49	73202	9313	9126	8753	8566	8193	9220	8660	45	2680	500	5540	10	1	8937936	818	-7.66	5.13	12	6.81	-1195.00	1784.00	26417	20240220	-65.36	4768	20241115	91.90	9780	-6.44	20250210	7134	28.26	20250102	52800	-82.67	20240220	7360	24.32	20250203	2.34	N	355390	500	44 억	43547	N	N	0	N	N
115	20250210	151131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	330	2	3.69	5367340160	579912	150.34	8810	9780	8590	11620	6260	8940	9255.52	0.49	64882	9313	9126	8753	8566	8193	9220	8660	45	2680	500	5540	10	1	8937936	829	-7.76	5.20	12	6.49	-1195.00	1784.00	26417	20240220	-64.91	4768	20241115	94.42	9780	-5.21	20250210	7134	29.94	20250102	52800	-82.44	20240220	7360	25.95	20250203	2.34	N	355390	500	44 억	43547	N	N	0	N	N
116	20250210	141130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	470	2	5.26	4967852100	537007	139.21	8810	9780	8590	11620	6260	8940	9251.09	0.49	62225	9313	9126	8753	8566	8193	9220	8660	45	2680	500	5540	10	1	8937936	841	-7.87	5.27	12	6.01	-1195.00	1784.00	26417	20240220	-64.38	4768	20241115	97.36	9780	-3.78	20250210	7134	31.90	20250102	52800	-82.18	20240220	7360	27.85	20250203	2.34	N	355390	500	44 억	43547	N	N	0	N	N
117	20250210	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	780	2	8.72	4202772790	456882	118.44	8810	9770	8590	11620	6260	8940	9198.90	0.49	30784	9313	9126	8753	8566	8193	9220	8660	45	2680	500	5540	10	1	8937936	869	-8.13	5.45	12	5.11	-1195.00	1784.00	26417	20240220	-63.21	4768	20241115	103.86	9770	-0.51	20250210	7134	36.25	20250102	52800	-81.59	20240220	7360	32.07	20250203	2.34	N	355390	500	44 억	43547	N	N	0	N	N
118	20250210	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	650	2	7.27	3478194810	381734	98.96	8810	9690	8590	11620	6260	8940	9111.64	0.49	12234	9313	9126	8753	8566	8193	9220	8660	45	2680	500	5540	10	1	8937936	857	-8.03	5.38	12	4.27	-1195.00	1784.00	26417	20240220	-63.70	4768	20241115	101.13	9690	-1.03	20250210	7134	34.43	20250102	52800	-81.84	20240220	7360	30.30	20250203	2.34	N	355390	500	44 억	43547	N	N	0	N	N
119	20250210	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	230	2	2.57	2067444490	232026	60.15	8810	9290	8590	11620	6260	8940	8910.38	0.49	-4723	9313	9126	8753	8566	8193	9220	8660	45	2680	500	5540	10	1	8937936	820	-7.67	5.14	12	2.60	-1195.00	1784.00	26417	20240220	-65.29	4768	20241115	92.32	9290	-1.29	20250210	7134	28.54	20250102	52800	-82.63	20240220	7360	24.59	20250203	2.34	N	355390	500	44 억	43547	N	N	0	N	N
120	20250210	101123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	60	2	0.67	1301883390	148368	38.46	8810	9050	8590	11620	6260	8940	8774.52	0.49	-4152	9313	9126	8753	8566	8193	9220	8660	45	2680	500	5540	10	1	8937936	804	-7.53	5.04	12	1.66	-1195.00	1784.00	26417	20240220	-65.93	4768	20241115	88.76	9050	-0.55	20250210	7134	26.16	20250102	52800	-82.95	20240220	7360	22.28	20250203	2.34	N	355390	500	44 억	43547	N	N	0	N	N
121	20250210	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-330	5	-3.69	455386980	52361	13.57	8810	8810	8600	11620	6260	8940	8696.36	0.49	-1865	9313	9126	8753	8566	8193	9220	8660	45	2680	500	5540	10	1	8937936	770	-7.21	4.83	12	0.59	-1195.00	1784.00	26417	20240220	-67.41	4768	20241115	80.58	8950	-3.80	20250203	7134	20.69	20250102	52800	-83.69	20240220	7360	16.98	20250203	2.34	N	355390	500	44 억	43547	N	N	0	N	N
122	20250207	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	490	2	5.80	3295002960	378944	78.05	8690	8940	8380	10980	5920	8450	8694.26	0.80	-27736	9176	8812	8576	8212	7976	8695	8095	45	2530	500	5230	10	1	8937936	799	-7.48	5.01	12	4.24	-1195.00	1784.00	26417	20240220	-66.16	4768	20241115	87.50	8950	-0.11	20250203	7134	25.32	20250102	52800	-83.07	20240220	7360	21.47	20250203	2.22	N	355390	500	44 억	71880	N	N	0	N	N
123	20250207	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	460	2	5.44	2903714700	335106	69.02	8690	8920	8380	10980	5920	8450	8665.06	0.80	-25704	9176	8812	8576	8212	7976	8695	8095	45	2530	500	5230	10	1	8937936	796	-7.46	4.99	12	3.75	-1195.00	1784.00	26417	20240220	-66.27	4768	20241115	86.87	8950	-0.45	20250203	7134	24.89	20250102	52800	-83.12	20240220	7360	21.06	20250203	2.22	N	355390	500	44 억	71880	N	N	0	N	N
124	20250207	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8730	280	2	3.31	2159585640	250610	51.62	8690	8860	8380	10980	5920	8450	8617.32	0.80	-26901	9176	8812	8576	8212	7976	8695	8095	45	2530	500	5230	10	1	8937936	780	-7.31	4.89	12	2.80	-1195.00	1784.00	26417	20240220	-66.95	4768	20241115	83.10	8950	-2.46	20250203	7134	22.37	20250102	52800	-83.47	20240220	7360	18.61	20250203	2.22	N	355390	500	44 억	71880	N	N	0	N	N
125	20250207	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	70	2	0.83	1931264120	224220	46.18	8690	8860	8380	10980	5920	8450	8613.26	0.80	-27700	9176	8812	8576	8212	7976	8695	8095	45	2530	500	5230	10	1	8937936	762	-7.13	4.78	12	2.51	-1195.00	1784.00	26417	20240220	-67.75	4768	20241115	78.69	8950	-4.80	20250203	7134	19.43	20250102	52800	-83.86	20240220	7360	15.76	20250203	2.22	N	355390	500	44 억	71880	N	N	0	N	N
126	20250207	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	120	2	1.42	1732104770	200906	41.38	8690	8860	8380	10980	5920	8450	8621.47	0.80	-21835	9176	8812	8576	8212	7976	8695	8095	45	2530	500	5230	10	1	8937936	766	-7.17	4.80	12	2.25	-1195.00	1784.00	26417	20240220	-67.56	4768	20241115	79.74	8950	-4.25	20250203	7134	20.13	20250102	52800	-83.77	20240220	7360	16.44	20250203	2.22	N	355390	500	44 억	71880	N	N	0	N	N
127	20250207	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8710	260	2	3.08	1569281710	181916	37.47	8690	8860	8380	10980	5920	8450	8626.41	0.80	-21672	9176	8812	8576	8212	7976	8695	8095	45	2530	500	5230	10	1	8937936	778	-7.29	4.88	12	2.04	-1195.00	1784.00	26417	20240220	-67.03	4768	20241115	82.68	8950	-2.68	20250203	7134	22.09	20250102	52800	-83.50	20240220	7360	18.34	20250203	2.22	N	355390	500	44 억	71880	N	N	0	N	N
128	20250207	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	50	2	0.59	1225557030	141957	29.24	8690	8860	8380	10980	5920	8450	8633.30	0.80	-18302	9176	8812	8576	8212	7976	8695	8095	45	2530	500	5230	10	1	8937936	760	-7.11	4.76	12	1.59	-1195.00	1784.00	26417	20240220	-67.82	4768	20241115	78.27	8950	-5.03	20250203	7134	19.15	20250102	52800	-83.90	20240220	7360	15.49	20250203	2.22	N	355390	500	44 억	71880	N	N	0	N	N
129	20250207	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8760	310	2	3.67	595262810	68291	14.07	8690	8860	8540	10980	5920	8450	8716.56	0.80	-11785	9176	8812	8576	8212	7976	8695	8095	45	2530	500	5230	10	1	8937936	783	-7.33	4.91	12	0.76	-1195.00	1784.00	26417	20240220	-66.84	4768	20241115	83.72	8950	-2.12	20250203	7134	22.79	20250102	52800	-83.41	20240220	7360	19.02	20250203	2.22	N	355390	500	44 억	71880	N	N	0	N	N
130	20250206	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8450	230	2	2.80	4165073040	480905	226.48	8460	8940	8340	10680	5760	8220	8661.38	0.78	3488	8693	8456	8263	8026	7833	8575	8145	45	2460	500	5090	10	1	8937936	755	-7.07	4.74	12	5.38	-1195.00	1784.00	26417	20240220	-68.01	4768	20241115	77.22	8950	-5.59	20250203	7134	18.45	20250102	52800	-84.00	20240220	7360	14.81	20250203	2.14	N	355390	500	44 억	70144	N	N	0	N	N
131	20250206	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	210	2	2.55	3913129130	450904	212.35	8460	8940	8340	10680	5760	8220	8678.41	0.78	6053	8693	8456	8263	8026	7833	8575	8145	45	2460	500	5090	10	1	8937936	753	-7.05	4.73	12	5.04	-1195.00	1784.00	26417	20240220	-68.09	4768	20241115	76.80	8950	-5.81	20250203	7134	18.17	20250102	52800	-84.03	20240220	7360	14.54	20250203	2.14	N	355390	500	44 억	70144	N	N	0	N	N
132	20250206	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	400	2	4.87	3529982090	405863	191.14	8460	8940	8340	10680	5760	8220	8697.47	0.78	21439	8693	8456	8263	8026	7833	8575	8145	45	2460	500	5090	10	1	8937936	770	-7.21	4.83	12	4.54	-1195.00	1784.00	26417	20240220	-67.37	4768	20241115	80.79	8950	-3.69	20250203	7134	20.83	20250102	52800	-83.67	20240220	7360	17.12	20250203	2.14	N	355390	500	44 억	70144	N	N	0	N	N
133	20250206	131044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	380	2	4.62	3354198980	385437	181.52	8460	8940	8340	10680	5760	8220	8702.33	0.78	24515	8693	8456	8263	8026	7833	8575	8145	45	2460	500	5090	10	1	8937936	769	-7.20	4.82	12	4.31	-1195.00	1784.00	26417	20240220	-67.45	4768	20241115	80.37	8950	-3.91	20250203	7134	20.55	20250102	52800	-83.71	20240220	7360	16.85	20250203	2.14	N	355390	500	44 억	70144	N	N	0	N	N
134	20250206	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	340	2	4.14	3173566110	364411	171.62	8460	8940	8340	10680	5760	8220	8708.75	0.78	26988	8693	8456	8263	8026	7833	8575	8145	45	2460	500	5090	10	1	8937936	765	-7.16	4.80	12	4.08	-1195.00	1784.00	26417	20240220	-67.60	4768	20241115	79.53	8950	-4.36	20250203	7134	19.99	20250102	52800	-83.79	20240220	7360	16.30	20250203	2.14	N	355390	500	44 억	70144	N	N	0	N	N
135	20250206	111036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8730	510	2	6.20	2848561260	326864	153.94	8460	8940	8340	10680	5760	8220	8714.82	0.78	28300	8693	8456	8263	8026	7833	8575	8145	45	2460	500	5090	10	1	8937936	780	-7.31	4.89	12	3.66	-1195.00	1784.00	26417	20240220	-66.95	4768	20241115	83.10	8950	-2.46	20250203	7134	22.37	20250102	52800	-83.47	20240220	7360	18.61	20250203	2.14	N	355390	500	44 억	70144	N	N	0	N	N
136	20250206	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	650	2	7.91	2291124260	263747	124.21	8460	8940	8340	10680	5760	8220	8686.83	0.78	19673	8693	8456	8263	8026	7833	8575	8145	45	2460	500	5090	10	1	8937936	793	-7.42	4.97	12	2.95	-1195.00	1784.00	26417	20240220	-66.42	4768	20241115	86.03	8950	-0.89	20250203	7134	24.33	20250102	52800	-83.20	20240220	7360	20.52	20250203	2.14	N	355390	500	44 억	70144	N	N	0	N	N
137	20250206	091049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	290	2	3.53	405322380	47709	22.47	8460	8600	8340	10680	5760	8220	8495.72	0.78	625	8693	8456	8263	8026	7833	8575	8145	45	2460	500	5090	10	1	8937936	761	-7.12	4.77	12	0.53	-1195.00	1784.00	26417	20240220	-67.79	4768	20241115	78.48	8950	-4.92	20250203	7134	19.29	20250102	52800	-83.88	20240220	7360	15.62	20250203	2.14	N	355390	500	44 억	70144	N	N	0	N	N
138	20250205	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	160	2	1.99	1739340100	209454	119.97	8180	8500	8070	10470	5650	8060	8304.20	0.78	1286	8553	8306	8153	7906	7753	8230	7830	45	2410	500	4990	10	1	8937936	735	-6.88	4.61	12	2.34	-1195.00	1784.00	26417	20240220	-68.88	4768	20241115	72.40	8950	-8.16	20250203	7134	15.22	20250102	52800	-84.43	20240220	7360	11.68	20250203	2.16	N	355390	500	44 억	69855	N	N	0	N	N
139	20250205	151035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	190	2	2.36	1609127090	193654	110.92	8180	8500	8070	10470	5650	8060	8309.29	0.78	2318	8553	8306	8153	7906	7753	8230	7830	45	2410	500	4990	10	1	8937936	737	-6.90	4.62	12	2.17	-1195.00	1784.00	26417	20240220	-68.77	4768	20241115	73.03	8950	-7.82	20250203	7134	15.64	20250102	52800	-84.38	20240220	7360	12.09	20250203	2.16	N	355390	500	44 억	69855	N	N	0	N	N
140	20250205	141035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	200	2	2.48	1450505300	174429	99.91	8180	8500	8070	10470	5650	8060	8315.73	0.78	3990	8553	8306	8153	7906	7753	8230	7830	45	2410	500	4990	10	1	8937936	738	-6.91	4.63	12	1.95	-1195.00	1784.00	26417	20240220	-68.73	4768	20241115	73.24	8950	-7.71	20250203	7134	15.78	20250102	52800	-84.36	20240220	7360	12.23	20250203	2.16	N	355390	500	44 억	69855	N	N	0	N	N
141	20250205	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	210	2	2.61	1384520420	166461	95.35	8180	8500	8070	10470	5650	8060	8317.39	0.78	4399	8553	8306	8153	7906	7753	8230	7830	45	2410	500	4990	10	1	8937936	739	-6.92	4.64	12	1.86	-1195.00	1784.00	26417	20240220	-68.69	4768	20241115	73.45	8950	-7.60	20250203	7134	15.92	20250102	52800	-84.34	20240220	7360	12.36	20250203	2.16	N	355390	500	44 억	69855	N	N	0	N	N
142	20250205	121037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	230	2	2.85	1297734670	155972	89.34	8180	8500	8070	10470	5650	8060	8320.31	0.78	5685	8553	8306	8153	7906	7753	8230	7830	45	2410	500	4990	10	1	8937936	741	-6.94	4.65	12	1.75	-1195.00	1784.00	26417	20240220	-68.62	4768	20241115	73.87	8950	-7.37	20250203	7134	16.20	20250102	52800	-84.30	20240220	7360	12.64	20250203	2.16	N	355390	500	44 억	69855	N	N	0	N	N
143	20250205	111031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8340	280	2	3.47	1169628320	140574	80.52	8180	8500	8070	10470	5650	8060	8320.37	0.78	5123	8553	8306	8153	7906	7753	8230	7830	45	2410	500	4990	10	1	8937936	745	-6.98	4.67	12	1.57	-1195.00	1784.00	26417	20240220	-68.43	4768	20241115	74.92	8950	-6.82	20250203	7134	16.90	20250102	52800	-84.20	20240220	7360	13.32	20250203	2.16	N	355390	500	44 억	69855	N	N	0	N	N
144	20250205	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	270	2	3.35	718718430	86908	49.78	8180	8420	8070	10470	5650	8060	8269.88	0.78	7116	8553	8306	8153	7906	7753	8230	7830	45	2410	500	4990	10	1	8937936	745	-6.97	4.67	12	0.97	-1195.00	1784.00	26417	20240220	-68.47	4768	20241115	74.71	8950	-6.93	20250203	7134	16.76	20250102	52800	-84.22	20240220	7360	13.18	20250203	2.16	N	355390	500	44 억	69855	N	N	0	N	N
145	20250205	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	90	2	1.12	58094960	7095	4.06	8180	8250	8130	10470	5650	8060	8188.16	0.78	-1835	8553	8306	8153	7906	7753	8230	7830	45	2410	500	4990	10	1	8937936	728	-6.82	4.57	12	0.08	-1195.00	1784.00	26417	20240220	-69.15	4768	20241115	70.93	8950	-8.94	20250203	7134	14.24	20250102	52800	-84.56	20240220	7360	10.73	20250203	2.16	N	355390	500	44 억	69855	N	N	0	N	N
146	20250204	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-300	5	-3.59	1412904700	173031	24.08	8320	8400	8000	10860	5860	8360	8164.78	0.88	-10019	9813	9086	8223	7496	6633	9450	7860	45	2500	500	5180	10	1	8937936	720	-6.74	4.52	12	1.94	-1195.00	1784.00	26417	20240122	-69.49	4768	20241115	69.04	8950	-9.94	20250203	7134	12.98	20250102	52800	-84.73	20240220	7360	9.51	20250203	2.07	N	355390	500	44 억	78762	N	N	0	N	N
147	20250204	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-310	5	-3.71	1366053040	167215	23.27	8320	8400	8000	10860	5860	8360	8168.42	0.88	-9148	9813	9086	8223	7496	6633	9450	7860	45	2500	500	5180	10	1	8937936	720	-6.74	4.51	12	1.87	-1195.00	1784.00	26417	20240122	-69.53	4768	20241115	68.83	8950	-10.06	20250203	7134	12.84	20250102	52800	-84.75	20240220	7360	9.38	20250203	2.07	N	355390	500	44 억	78762	N	N	0	N	N
148	20250204	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-220	5	-2.63	1113940620	135859	18.91	8320	8400	8050	10860	5860	8360	8198.18	0.88	-10292	9813	9086	8223	7496	6633	9450	7860	45	2500	500	5180	10	1	8937936	728	-6.81	4.56	12	1.52	-1195.00	1784.00	26417	20240122	-69.19	4768	20241115	70.72	8950	-9.05	20250203	7134	14.10	20250102	52800	-84.58	20240220	7360	10.60	20250203	2.07	N	355390	500	44 억	78762	N	N	0	N	N
149	20250204	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-90	5	-1.08	1016043320	123909	17.25	8320	8400	8050	10860	5860	8360	8198.76	0.88	-7537	9813	9086	8223	7496	6633	9450	7860	45	2500	500	5180	10	1	8937936	739	-6.92	4.64	12	1.39	-1195.00	1784.00	26417	20240122	-68.69	4768	20241115	73.45	8950	-7.60	20250203	7134	15.92	20250102	52800	-84.34	20240220	7360	12.36	20250203	2.07	N	355390	500	44 억	78762	N	N	0	N	N
150	20250204	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-150	5	-1.79	934573170	113994	15.87	8320	8400	8050	10860	5860	8360	8197.17	0.88	-7336	9813	9086	8223	7496	6633	9450	7860	45	2500	500	5180	10	1	8937936	734	-6.87	4.60	12	1.28	-1195.00	1784.00	26417	20240122	-68.92	4768	20241115	72.19	8950	-8.27	20250203	7134	15.08	20250102	52800	-84.45	20240220	7360	11.55	20250203	2.07	N	355390	500	44 억	78762	N	N	0	N	N
151	20250204	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8230	-130	5	-1.56	836209240	102068	14.21	8320	8400	8050	10860	5860	8360	8191.20	0.88	-5926	9813	9086	8223	7496	6633	9450	7860	45	2500	500	5180	10	1	8937936	736	-6.89	4.61	12	1.14	-1195.00	1784.00	26417	20240122	-68.85	4768	20241115	72.61	8950	-8.04	20250203	7134	15.36	20250102	52800	-84.41	20240220	7360	11.82	20250203	2.07	N	355390	500	44 억	78762	N	N	0	N	N
152	20250204	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-240	5	-2.87	607248410	73916	10.29	8320	8400	8070	10860	5860	8360	8213.62	0.88	-3092	9813	9086	8223	7496	6633	9450	7860	45	2500	500	5180	10	1	8937936	726	-6.79	4.55	12	0.83	-1195.00	1784.00	26417	20240122	-69.26	4768	20241115	70.30	8950	-9.27	20250203	7134	13.82	20250102	52800	-84.62	20240220	7360	10.33	20250203	2.07	N	355390	500	44 억	78762	N	N	0	N	N
153	20250204	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-110	5	-1.32	221154560	26575	3.70	8320	8400	8230	10860	5860	8360	8320.58	0.88	-4089	9813	9086	8223	7496	6633	9450	7860	45	2500	500	5180	10	1	8937936	737	-6.90	4.62	12	0.30	-1195.00	1784.00	26417	20240122	-68.77	4768	20241115	73.03	8950	-7.82	20250203	7134	15.64	20250102	52800	-84.38	20240220	7360	12.09	20250203	2.07	N	355390	500	44 억	78762	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History