KissMeData/357880/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-75	5	-3.45	1350868770	622398	136.70	2175	2280	2000	2825	1525	2175	2170.45	0.62	-38240	2298	2236	2128	2066	1958	2267	2097	170	650	500	1340	5	1	33922708	712	-2.28	2.48	12	1.83	-923.00	846.00	3995	20241120	-47.43	1293	20241024	62.41	2640	-20.45	20250103	1651	27.20	20250206	5890	-64.35	20240228	1495	40.47	20241113	0.22	N	357880	500	169 억	210160	N	N	N	N
3	20250228	151313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-50	5	-2.30	1332349140	613596	134.76	2175	2280	2000	2825	1525	2175	2171.38	0.62	-33924	2298	2236	2128	2066	1958	2267	2097	170	650	500	1340	5	1	33922708	721	-2.30	2.51	12	1.81	-923.00	846.00	3995	20241120	-46.81	1293	20241024	64.35	2640	-19.51	20250103	1651	28.71	20250206	5890	-63.92	20240228	1495	42.14	20241113	0.22	N	357880	500	169 억	210160	N	N	N	N
4	20250228	141314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-5	5	-0.23	935539995	422670	92.83	2175	2280	2130	2825	1525	2175	2213.41	0.62	-50859	2298	2236	2128	2066	1958	2267	2097	170	650	500	1340	5	1	33922708	736	-2.35	2.57	12	1.25	-923.00	846.00	3995	20241120	-45.68	1293	20241024	67.83	2640	-17.80	20250103	1651	31.44	20250206	5890	-63.16	20240228	1495	45.15	20241113	0.22	N	357880	500	169 억	210160	N	N	N	N
5	20250228	131305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	35	2	1.61	908554000	410309	90.12	2175	2280	2130	2825	1525	2175	2214.32	0.62	-50537	2298	2236	2128	2066	1958	2267	2097	170	650	500	1340	5	1	33922708	750	-2.39	2.61	12	1.21	-923.00	846.00	3995	20241120	-44.68	1293	20241024	70.92	2640	-16.29	20250103	1651	33.86	20250206	5890	-62.48	20240228	1495	47.83	20241113	0.22	N	357880	500	169 억	210160	N	N	N	N
6	20250228	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-30	5	-1.38	843846910	380745	83.62	2175	2280	2130	2825	1525	2175	2216.30	0.62	-47763	2298	2236	2128	2066	1958	2267	2097	170	650	500	1340	5	1	33922708	728	-2.32	2.54	12	1.12	-923.00	846.00	3995	20241120	-46.31	1293	20241024	65.89	2640	-18.75	20250103	1651	29.92	20250206	5890	-63.58	20240228	1495	43.48	20241113	0.22	N	357880	500	169 억	210160	N	N	N	N
7	20250228	111304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-25	5	-1.15	814210190	366976	80.60	2175	2280	2130	2825	1525	2175	2218.70	0.62	-50244	2298	2236	2128	2066	1958	2267	2097	170	650	500	1340	5	1	33922708	729	-2.33	2.54	12	1.08	-923.00	846.00	3995	20241120	-46.18	1293	20241024	66.28	2640	-18.56	20250103	1651	30.22	20250206	5890	-63.50	20240228	1495	43.81	20241113	0.22	N	357880	500	169 억	210160	N	N	N	N
8	20250228	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	30	2	1.38	682824680	306626	67.34	2175	2280	2130	2825	1525	2175	2226.90	0.62	-30653	2298	2236	2128	2066	1958	2267	2097	170	650	500	1340	5	1	33922708	748	-2.39	2.61	12	0.90	-923.00	846.00	3995	20241120	-44.81	1293	20241024	70.53	2640	-16.48	20250103	1651	33.56	20250206	5890	-62.56	20240228	1495	47.49	20241113	0.22	N	357880	500	169 억	210160	N	N	N	N
9	20250228	091308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	90	2	4.14	212980130	96019	21.09	2175	2275	2130	2825	1525	2175	2218.10	0.62	34939	2298	2236	2128	2066	1958	2267	2097	170	650	500	1340	5	1	33922708	768	-2.45	2.68	12	0.28	-923.00	846.00	3995	20241120	-43.30	1293	20241024	75.17	2640	-14.20	20250103	1651	37.19	20250206	5890	-61.54	20240228	1495	51.51	20241113	0.22	N	357880	500	169 억	210160	N	N	N	N
10	20250227	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	45	2	2.11	945895625	454465	102.70	2125	2190	2020	2765	1495	2130	2081.34	0.72	-32642	2323	2226	2123	2026	1923	2175	1975	170	635	500	1320	5	1	33922708	738	-2.36	2.57	12	1.34	-923.00	846.00	3995	20241120	-45.56	1293	20241024	68.21	2640	-17.61	20250103	1651	31.74	20250206	6050	-64.05	20240227	1495	45.48	20241113	0.23	N	357880	500	169 억	243015	N	N	N	N
11	20250227	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	35	2	1.64	890261750	428908	96.92	2125	2170	2020	2765	1495	2130	2075.65	0.72	-28298	2323	2226	2123	2026	1923	2175	1975	170	635	500	1320	5	1	33922708	734	-2.35	2.56	12	1.26	-923.00	846.00	3995	20241120	-45.81	1293	20241024	67.44	2640	-17.99	20250103	1651	31.13	20250206	6050	-64.21	20240227	1495	44.82	20241113	0.23	N	357880	500	169 억	243015	N	N	N	N
12	20250227	141255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-25	5	-1.17	737870215	357703	80.83	2125	2145	2020	2765	1495	2130	2062.80	0.72	-25315	2323	2226	2123	2026	1923	2175	1975	170	635	500	1320	5	1	33922708	714	-2.28	2.49	12	1.05	-923.00	846.00	3995	20241120	-47.31	1293	20241024	62.80	2640	-20.27	20250103	1651	27.50	20250206	6050	-65.21	20240227	1495	40.80	20241113	0.23	N	357880	500	169 억	243015	N	N	N	N
13	20250227	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-35	5	-1.64	709962825	344376	77.82	2125	2145	2020	2765	1495	2130	2061.59	0.72	-20367	2323	2226	2123	2026	1923	2175	1975	170	635	500	1320	5	1	33922708	711	-2.27	2.48	12	1.02	-923.00	846.00	3995	20241120	-47.56	1293	20241024	62.03	2640	-20.64	20250103	1651	26.89	20250206	6050	-65.37	20240227	1495	40.13	20241113	0.23	N	357880	500	169 억	243015	N	N	N	N
14	20250227	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-70	5	-3.29	343025470	165029	37.29	2125	2145	2020	2765	1495	2130	2078.58	0.72	-16508	2323	2226	2123	2026	1923	2175	1975	170	635	500	1320	5	1	33922708	699	-2.23	2.43	12	0.49	-923.00	846.00	3995	20241120	-48.44	1293	20241024	59.32	2640	-21.97	20250103	1651	24.77	20250206	6050	-65.95	20240227	1495	37.79	20241113	0.23	N	357880	500	169 억	243015	N	N	N	N
15	20250227	111301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-10	5	-0.47	200531860	95881	21.67	2125	2145	2075	2765	1495	2130	2091.47	0.72	-24358	2323	2226	2123	2026	1923	2175	1975	170	635	500	1320	5	1	33922708	719	-2.30	2.51	12	0.28	-923.00	846.00	3995	20241120	-46.93	1293	20241024	63.96	2640	-19.70	20250103	1651	28.41	20250206	6050	-64.96	20240227	1495	41.81	20241113	0.23	N	357880	500	169 억	243015	N	N	N	N
16	20250227	101334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-30	5	-1.41	109545780	52410	11.84	2125	2145	2075	2765	1495	2130	2090.17	0.72	-15945	2323	2226	2123	2026	1923	2175	1975	170	635	500	1320	5	1	33922708	712	-2.28	2.48	12	0.15	-923.00	846.00	3995	20241120	-47.43	1293	20241024	62.41	2640	-20.45	20250103	1651	27.20	20250206	6050	-65.29	20240227	1495	40.47	20241113	0.23	N	357880	500	169 억	243015	N	N	N	N
17	20250227	091350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-35	5	-1.64	21775170	10339	2.34	2125	2145	2085	2765	1495	2130	2106.12	0.72	-4036	2323	2226	2123	2026	1923	2175	1975	170	635	500	1320	5	1	33922708	711	-2.27	2.48	12	0.03	-923.00	846.00	3995	20241120	-47.56	1293	20241024	62.03	2640	-20.64	20250103	1651	26.89	20250206	6050	-65.37	20240227	1495	40.13	20241113	0.23	N	357880	500	169 억	243015	N	N	N	N
18	20250226	161252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-65	5	-2.96	935709260	441753	110.38	2195	2220	2020	2850	1540	2195	2118.16	0.67	15318	2378	2286	2198	2106	2018	2242	2062	170	655	500	1360	5	1	33922708	723	-2.31	2.52	12	1.30	-923.00	846.00	3995	20241120	-46.68	1293	20241024	64.73	2640	-19.32	20250103	1651	29.01	20250206	6170	-65.48	20240226	1495	42.47	20241113	0.25	N	357880	500	169 억	225970	N	N	N	N
19	20250226	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-75	5	-3.42	856517230	404348	101.03	2195	2220	2020	2850	1540	2195	2118.27	0.67	31584	2378	2286	2198	2106	2018	2242	2062	170	655	500	1360	5	1	33922708	719	-2.30	2.51	12	1.19	-923.00	846.00	3995	20241120	-46.93	1293	20241024	63.96	2640	-19.70	20250103	1651	28.41	20250206	6170	-65.64	20240226	1495	41.81	20241113	0.25	N	357880	500	169 억	225970	N	N	N	N
20	20250226	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-65	5	-2.96	437880155	204137	51.01	2195	2220	2100	2850	1540	2195	2145.03	0.67	6554	2378	2286	2198	2106	2018	2242	2062	170	655	500	1360	5	1	33922708	723	-2.31	2.52	12	0.60	-923.00	846.00	3995	20241120	-46.68	1293	20241024	64.73	2640	-19.32	20250103	1651	29.01	20250206	6170	-65.48	20240226	1495	42.47	20241113	0.25	N	357880	500	169 억	225970	N	N	N	N
21	20250226	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-70	5	-3.19	392076225	182661	45.64	2195	2220	2100	2850	1540	2195	2146.47	0.67	14048	2378	2286	2198	2106	2018	2242	2062	170	655	500	1360	5	1	33922708	721	-2.30	2.51	12	0.54	-923.00	846.00	3995	20241120	-46.81	1293	20241024	64.35	2640	-19.51	20250103	1651	28.71	20250206	6170	-65.56	20240226	1495	42.14	20241113	0.25	N	357880	500	169 억	225970	N	N	N	N
22	20250226	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-70	5	-3.19	373435735	173912	43.45	2195	2220	2100	2850	1540	2195	2147.27	0.67	15142	2378	2286	2198	2106	2018	2242	2062	170	655	500	1360	5	1	33922708	721	-2.30	2.51	12	0.51	-923.00	846.00	3995	20241120	-46.81	1293	20241024	64.35	2640	-19.51	20250103	1651	28.71	20250206	6170	-65.56	20240226	1495	42.14	20241113	0.25	N	357880	500	169 억	225970	N	N	N	N
23	20250226	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-70	5	-3.19	309107650	143629	35.89	2195	2220	2100	2850	1540	2195	2152.13	0.67	15443	2378	2286	2198	2106	2018	2242	2062	170	655	500	1360	5	1	33922708	721	-2.30	2.51	12	0.42	-923.00	846.00	3995	20241120	-46.81	1293	20241024	64.35	2640	-19.51	20250103	1651	28.71	20250206	6170	-65.56	20240226	1495	42.14	20241113	0.25	N	357880	500	169 억	225970	N	N	N	N
24	20250226	101249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-35	5	-1.59	172241100	79514	19.87	2195	2220	2125	2850	1540	2195	2166.17	0.67	11483	2378	2286	2198	2106	2018	2242	2062	170	655	500	1360	5	1	33922708	733	-2.34	2.55	12	0.23	-923.00	846.00	3995	20241120	-45.93	1293	20241024	67.05	2640	-18.18	20250103	1651	30.83	20250206	6170	-64.99	20240226	1495	44.48	20241113	0.25	N	357880	500	169 억	225970	N	N	N	N
25	20250226	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-5	5	-0.23	39885160	18268	4.56	2195	2220	2165	2850	1540	2195	2183.33	0.67	-562	2378	2286	2198	2106	2018	2242	2062	170	655	500	1360	5	1	33922708	743	-2.37	2.59	12	0.05	-923.00	846.00	3995	20241120	-45.18	1293	20241024	69.37	2640	-17.05	20250103	1651	32.65	20250206	6170	-64.51	20240226	1495	46.49	20241113	0.25	N	357880	500	169 억	225970	N	N	N	N
26	20250225	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-50	5	-2.23	875876930	400156	60.21	2275	2290	2110	2915	1575	2245	2188.84	0.60	21689	2441	2342	2271	2172	2101	2307	2137	170	670	500	1390	5	1	33922708	745	-2.38	2.59	12	1.18	-923.00	846.00	3995	20241120	-45.06	1293	20241024	69.76	2640	-16.86	20250103	1651	32.95	20250206	6170	-64.42	20240226	1495	46.82	20241113	0.29	N	357880	500	169 억	202299	N	N	N	N
27	20250225	151243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-50	5	-2.23	851293605	388974	58.53	2275	2290	2110	2915	1575	2245	2188.56	0.60	22300	2441	2342	2271	2172	2101	2307	2137	170	670	500	1390	5	1	33922708	745	-2.38	2.59	12	1.15	-923.00	846.00	3995	20241120	-45.06	1293	20241024	69.76	2640	-16.86	20250103	1651	32.95	20250206	6170	-64.42	20240226	1495	46.82	20241113	0.29	N	357880	500	169 억	202299	N	N	N	N
28	20250225	141241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-60	5	-2.67	777254185	355112	53.43	2275	2290	2110	2915	1575	2245	2188.76	0.60	15855	2441	2342	2271	2172	2101	2307	2137	170	670	500	1390	5	1	33922708	741	-2.37	2.58	12	1.05	-923.00	846.00	3995	20241120	-45.31	1293	20241024	68.99	2640	-17.23	20250103	1651	32.34	20250206	6170	-64.59	20240226	1495	46.15	20241113	0.29	N	357880	500	169 억	202299	N	N	N	N
29	20250225	131247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-55	5	-2.45	748521615	341950	51.45	2275	2290	2110	2915	1575	2245	2188.98	0.60	13823	2441	2342	2271	2172	2101	2307	2137	170	670	500	1390	5	1	33922708	743	-2.37	2.59	12	1.01	-923.00	846.00	3995	20241120	-45.18	1293	20241024	69.37	2640	-17.05	20250103	1651	32.65	20250206	6170	-64.51	20240226	1495	46.49	20241113	0.29	N	357880	500	169 억	202299	N	N	N	N
30	20250225	121245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-50	5	-2.23	593016065	270187	40.65	2275	2290	2110	2915	1575	2245	2194.84	0.60	10887	2441	2342	2271	2172	2101	2307	2137	170	670	500	1390	5	1	33922708	745	-2.38	2.59	12	0.80	-923.00	846.00	3995	20241120	-45.06	1293	20241024	69.76	2640	-16.86	20250103	1651	32.95	20250206	6170	-64.42	20240226	1495	46.82	20241113	0.29	N	357880	500	169 억	202299	N	N	N	N
31	20250225	111242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-50	5	-2.23	559031905	254714	38.33	2275	2290	2110	2915	1575	2245	2194.74	0.60	12538	2441	2342	2271	2172	2101	2307	2137	170	670	500	1390	5	1	33922708	745	-2.38	2.59	12	0.75	-923.00	846.00	3995	20241120	-45.06	1293	20241024	69.76	2640	-16.86	20250103	1651	32.95	20250206	6170	-64.42	20240226	1495	46.82	20241113	0.29	N	357880	500	169 억	202299	N	N	N	N
32	20250225	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	15	2	0.67	133288755	59163	8.90	2275	2290	2215	2915	1575	2245	2252.91	0.60	-9363	2441	2342	2271	2172	2101	2307	2137	170	670	500	1390	5	1	33922708	767	-2.45	2.67	12	0.17	-923.00	846.00	3995	20241120	-43.43	1293	20241024	74.79	2640	-14.39	20250103	1651	36.89	20250206	6170	-63.37	20240226	1495	51.17	20241113	0.29	N	357880	500	169 억	202299	N	N	N	N
33	20250225	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-5	5	-0.22	15238090	6797	1.02	2275	2275	2225	2915	1575	2245	2241.88	0.60	-4404	2441	2342	2271	2172	2101	2307	2137	170	670	500	1390	5	1	33922708	760	-2.43	2.65	12	0.02	-923.00	846.00	3995	20241120	-43.93	1293	20241024	73.24	2640	-15.15	20250103	1651	35.68	20250206	6170	-63.70	20240226	1495	49.83	20241113	0.29	N	357880	500	169 억	202299	N	N	N	N
34	20250224	161232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-135	5	-5.67	1473360720	651475	53.81	2295	2370	2200	3090	1670	2380	2261.60	0.78	-65917	2650	2515	2405	2270	2160	2582	2337	170	710	500	1470	5	1	33922708	762	-2.43	2.65	12	1.92	-923.00	846.00	3995	20241120	-43.80	1293	20241024	73.63	2640	-14.96	20250103	1651	35.98	20250206	6170	-63.61	20240226	1495	50.17	20241113	0.29	N	357880	500	169 억	264529	N	N	N	N
35	20250224	151233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	-125	5	-5.25	1436511955	635088	52.46	2295	2370	2200	3090	1670	2380	2261.91	0.78	-59268	2650	2515	2405	2270	2160	2582	2337	170	710	500	1470	5	1	33922708	765	-2.44	2.67	12	1.87	-923.00	846.00	3995	20241120	-43.55	1293	20241024	74.40	2640	-14.58	20250103	1651	36.58	20250206	6170	-63.45	20240226	1495	50.84	20241113	0.29	N	357880	500	169 억	264529	N	N	N	N
36	20250224	141230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-130	5	-5.46	1359849000	601021	49.65	2295	2370	2200	3090	1670	2380	2262.56	0.78	-50188	2650	2515	2405	2270	2160	2582	2337	170	710	500	1470	5	1	33922708	763	-2.44	2.66	12	1.77	-923.00	846.00	3995	20241120	-43.68	1293	20241024	74.01	2640	-14.77	20250103	1651	36.28	20250206	6170	-63.53	20240226	1495	50.50	20241113	0.29	N	357880	500	169 억	264529	N	N	N	N
37	20250224	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-130	5	-5.46	1287227435	568721	46.98	2295	2370	2200	3090	1670	2380	2263.37	0.78	-39509	2650	2515	2405	2270	2160	2582	2337	170	710	500	1470	5	1	33922708	763	-2.44	2.66	12	1.68	-923.00	846.00	3995	20241120	-43.68	1293	20241024	74.01	2640	-14.77	20250103	1651	36.28	20250206	6170	-63.53	20240226	1495	50.50	20241113	0.29	N	357880	500	169 억	264529	N	N	N	N
38	20250224	121229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-130	5	-5.46	1269691050	560927	46.33	2295	2370	2200	3090	1670	2380	2263.56	0.78	-38111	2650	2515	2405	2270	2160	2582	2337	170	710	500	1470	5	1	33922708	763	-2.44	2.66	12	1.65	-923.00	846.00	3995	20241120	-43.68	1293	20241024	74.01	2640	-14.77	20250103	1651	36.28	20250206	6170	-63.53	20240226	1495	50.50	20241113	0.29	N	357880	500	169 억	264529	N	N	N	N
39	20250224	111227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-130	5	-5.46	1209800090	534126	44.12	2295	2370	2200	3090	1670	2380	2265.01	0.78	-28752	2650	2515	2405	2270	2160	2582	2337	170	710	500	1470	5	1	33922708	763	-2.44	2.66	12	1.57	-923.00	846.00	3995	20241120	-43.68	1293	20241024	74.01	2640	-14.77	20250103	1651	36.28	20250206	6170	-63.53	20240226	1495	50.50	20241113	0.29	N	357880	500	169 억	264529	N	N	N	N
40	20250224	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-115	5	-4.83	930503285	409072	33.79	2295	2370	2235	3090	1670	2380	2274.67	0.78	24627	2650	2515	2405	2270	2160	2582	2337	170	710	500	1470	5	1	33922708	768	-2.45	2.68	12	1.21	-923.00	846.00	3995	20241120	-43.30	1293	20241024	75.17	2640	-14.20	20250103	1651	37.19	20250206	6170	-63.29	20240226	1495	51.51	20241113	0.29	N	357880	500	169 억	264529	N	N	N	N
41	20250224	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-70	5	-2.94	115060690	50028	4.13	2295	2370	2265	3090	1670	2380	2299.93	0.78	-1305	2650	2515	2405	2270	2160	2582	2337	170	710	500	1470	5	1	33922708	784	-2.50	2.73	12	0.15	-923.00	846.00	3995	20241120	-42.18	1293	20241024	78.65	2640	-12.50	20250103	1651	39.92	20250206	6170	-62.56	20240226	1495	54.52	20241113	0.29	N	357880	500	169 억	264529	N	N	N	N
42	20250221	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	50	2	2.15	2950067760	1209126	274.78	2370	2540	2295	3025	1635	2330	2439.89	0.43	122303	2426	2377	2311	2262	2196	2402	2287	170	695	500	1440	5	1	33922708	807	-2.58	2.81	12	3.56	-923.00	846.00	3995	20241120	-40.43	1293	20241024	84.07	2640	-9.85	20250103	1651	44.16	20250206	6170	-61.43	20240226	1495	59.20	20241113	0.29	N	357880	500	169 억	145230	N	N	N	N
43	20250221	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	50	2	2.15	2879328560	1179316	268.01	2370	2540	2295	3025	1635	2330	2441.52	0.43	138930	2426	2377	2311	2262	2196	2402	2287	170	695	500	1440	5	1	33922708	807	-2.58	2.81	12	3.48	-923.00	846.00	3995	20241120	-40.43	1293	20241024	84.07	2640	-9.85	20250103	1651	44.16	20250206	6170	-61.43	20240226	1495	59.20	20241113	0.29	N	357880	500	169 억	145230	N	N	N	N
44	20250221	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	40	2	1.72	2751021425	1124604	255.58	2370	2540	2295	3025	1635	2330	2446.21	0.43	143509	2426	2377	2311	2262	2196	2402	2287	170	695	500	1440	5	1	33922708	804	-2.57	2.80	12	3.32	-923.00	846.00	3995	20241120	-40.68	1293	20241024	83.29	2640	-10.23	20250103	1651	43.55	20250206	6170	-61.59	20240226	1495	58.53	20241113	0.29	N	357880	500	169 억	145230	N	N	N	N
45	20250221	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	110	2	4.72	2275947565	924808	210.17	2370	2540	2295	3025	1635	2330	2460.99	0.43	97440	2426	2377	2311	2262	2196	2402	2287	170	695	500	1440	5	1	33922708	828	-2.64	2.88	12	2.73	-923.00	846.00	3995	20241120	-38.92	1293	20241024	88.71	2640	-7.58	20250103	1651	47.79	20250206	6170	-60.45	20240226	1495	63.21	20241113	0.29	N	357880	500	169 억	145230	N	N	N	N
46	20250221	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	160	2	6.87	2073415370	843269	191.64	2370	2540	2295	3025	1635	2330	2458.78	0.43	104832	2426	2377	2311	2262	2196	2402	2287	170	695	500	1440	5	1	33922708	845	-2.70	2.94	12	2.49	-923.00	846.00	3995	20241120	-37.67	1293	20241024	92.58	2640	-5.68	20250103	1651	50.82	20250206	6170	-59.64	20240226	1495	66.56	20241113	0.29	N	357880	500	169 억	145230	N	N	N	N
47	20250221	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	180	2	7.73	1635972440	668926	152.02	2370	2540	2295	3025	1635	2330	2445.67	0.43	61443	2426	2377	2311	2262	2196	2402	2287	170	695	500	1440	5	1	33922708	851	-2.72	2.97	12	1.97	-923.00	846.00	3995	20241120	-37.17	1293	20241024	94.12	2640	-4.92	20250103	1651	52.03	20250206	6170	-59.32	20240226	1495	67.89	20241113	0.29	N	357880	500	169 억	145230	N	N	N	N
48	20250221	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	80	2	3.43	525213980	222076	50.47	2370	2445	2295	3025	1635	2330	2365.02	0.43	23107	2426	2377	2311	2262	2196	2402	2287	170	695	500	1440	5	1	33922708	818	-2.61	2.85	12	0.65	-923.00	846.00	3995	20241120	-39.67	1293	20241024	86.39	2640	-8.71	20250103	1651	45.97	20250206	6170	-60.94	20240226	1495	61.20	20241113	0.29	N	357880	500	169 억	145230	N	N	N	N
49	20250221	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-15	5	-0.64	93652290	40098	9.11	2370	2430	2305	3025	1635	2330	2335.59	0.43	-5391	2426	2377	2311	2262	2196	2402	2287	170	695	500	1440	5	1	33922708	785	-2.51	2.74	12	0.12	-923.00	846.00	3995	20241120	-42.05	1293	20241024	79.04	2640	-12.31	20250103	1651	40.22	20250206	6170	-62.48	20240226	1495	54.85	20241113	0.29	N	357880	500	169 억	145230	N	N	N	N
50	20250220	161216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	40	2	1.75	1005546760	437331	141.12	2290	2360	2245	2975	1605	2290	2299.28	0.35	27858	2356	2322	2261	2227	2166	2340	2245	170	685	500	1410	5	1	33922708	790	-2.52	2.75	12	1.29	-923.00	846.00	3995	20241120	-41.68	1293	20241024	80.20	2640	-11.74	20250103	1651	41.13	20250206	6170	-62.24	20240226	1495	55.85	20241113	0.30	N	357880	500	169 억	117774	N	N	N	N
51	20250220	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	20	2	0.87	983599625	427904	138.08	2290	2360	2245	2975	1605	2290	2298.65	0.35	28337	2356	2322	2261	2227	2166	2340	2245	170	685	500	1410	5	1	33922708	784	-2.50	2.73	12	1.26	-923.00	846.00	3995	20241120	-42.18	1293	20241024	78.65	2640	-12.50	20250103	1651	39.92	20250206	6170	-62.56	20240226	1495	54.52	20241113	0.30	N	357880	500	169 억	117774	N	N	N	N
52	20250220	141222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	25	2	1.09	879160010	382795	123.52	2290	2360	2245	2975	1605	2290	2296.69	0.35	28649	2356	2322	2261	2227	2166	2340	2245	170	685	500	1410	5	1	33922708	785	-2.51	2.74	12	1.13	-923.00	846.00	3995	20241120	-42.05	1293	20241024	79.04	2640	-12.31	20250103	1651	40.22	20250206	6170	-62.48	20240226	1495	54.85	20241113	0.30	N	357880	500	169 억	117774	N	N	N	N
53	20250220	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-15	5	-0.66	704853835	307585	99.25	2290	2360	2245	2975	1605	2290	2291.57	0.35	-9	2356	2322	2261	2227	2166	2340	2245	170	685	500	1410	5	1	33922708	772	-2.46	2.69	12	0.91	-923.00	846.00	3995	20241120	-43.05	1293	20241024	75.95	2640	-13.83	20250103	1651	37.80	20250206	6170	-63.13	20240226	1495	52.17	20241113	0.30	N	357880	500	169 억	117774	N	N	N	N
54	20250220	121220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-15	5	-0.66	585118360	254658	82.18	2290	2360	2260	2975	1605	2290	2297.67	0.35	991	2356	2322	2261	2227	2166	2340	2245	170	685	500	1410	5	1	33922708	772	-2.46	2.69	12	0.75	-923.00	846.00	3995	20241120	-43.05	1293	20241024	75.95	2640	-13.83	20250103	1651	37.80	20250206	6170	-63.13	20240226	1495	52.17	20241113	0.30	N	357880	500	169 억	117774	N	N	N	N
55	20250220	111219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-5	5	-0.22	473865020	205648	66.36	2290	2360	2275	2975	1605	2290	2304.26	0.35	9692	2356	2322	2261	2227	2166	2340	2245	170	685	500	1410	5	1	33922708	775	-2.48	2.70	12	0.61	-923.00	846.00	3995	20241120	-42.80	1293	20241024	76.72	2640	-13.45	20250103	1651	38.40	20250206	6170	-62.97	20240226	1495	52.84	20241113	0.30	N	357880	500	169 억	117774	N	N	N	N
56	20250220	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	15	2	0.66	294870245	127831	41.25	2290	2360	2275	2975	1605	2290	2306.73	0.35	26	2356	2322	2261	2227	2166	2340	2245	170	685	500	1410	5	1	33922708	782	-2.50	2.72	12	0.38	-923.00	846.00	3995	20241120	-42.30	1293	20241024	78.27	2640	-12.69	20250103	1651	39.61	20250206	6170	-62.64	20240226	1495	54.18	20241113	0.30	N	357880	500	169 억	117774	N	N	N	N
57	20250220	091223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	30	2	1.31	75007965	32264	10.41	2290	2360	2285	2975	1605	2290	2324.93	0.35	139	2356	2322	2261	2227	2166	2340	2245	170	685	500	1410	5	1	33922708	787	-2.51	2.74	12	0.10	-923.00	846.00	3995	20241120	-41.93	1293	20241024	79.43	2640	-12.12	20250103	1651	40.52	20250206	6170	-62.40	20240226	1495	55.18	20241113	0.30	N	357880	500	169 억	117774	N	N	N	N
58	20250219	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	85	2	3.85	685224380	305148	64.08	2210	2295	2200	2865	1545	2205	2245.55	0.34	4105	2338	2271	2188	2121	2038	2305	2155	170	660	500	1360	5	1	33922708	777	-2.48	2.71	12	0.90	-923.00	846.00	3995	20241120	-42.68	1293	20241024	77.11	2640	-13.26	20250103	1651	38.70	20250206	6170	-62.88	20240226	1495	53.18	20241113	0.30	N	357880	500	169 억	113669	N	N	N	N
59	20250219	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	70	2	3.17	632051290	281867	59.19	2210	2295	2200	2865	1545	2205	2242.37	0.34	-2831	2338	2271	2188	2121	2038	2305	2155	170	660	500	1360	5	1	33922708	772	-2.46	2.69	12	0.83	-923.00	846.00	3995	20241120	-43.05	1293	20241024	75.95	2640	-13.83	20250103	1651	37.80	20250206	6170	-63.13	20240226	1495	52.17	20241113	0.30	N	357880	500	169 억	113669	N	N	N	N
60	20250219	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	80	2	3.63	572728900	255719	53.70	2210	2295	2200	2865	1545	2205	2239.68	0.34	-6035	2338	2271	2188	2121	2038	2305	2155	170	660	500	1360	5	1	33922708	775	-2.48	2.70	12	0.75	-923.00	846.00	3995	20241120	-42.80	1293	20241024	76.72	2640	-13.45	20250103	1651	38.40	20250206	6170	-62.97	20240226	1495	52.84	20241113	0.30	N	357880	500	169 억	113669	N	N	N	N
61	20250219	131215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	25	2	1.13	477542600	213601	44.85	2210	2295	2200	2865	1545	2205	2235.68	0.34	-9147	2338	2271	2188	2121	2038	2305	2155	170	660	500	1360	5	1	33922708	756	-2.42	2.64	12	0.63	-923.00	846.00	3995	20241120	-44.18	1293	20241024	72.47	2640	-15.53	20250103	1651	35.07	20250206	6170	-63.86	20240226	1495	49.16	20241113	0.30	N	357880	500	169 억	113669	N	N	N	N
62	20250219	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	30	2	1.36	421314875	188479	39.58	2210	2295	2200	2865	1545	2205	2235.34	0.34	-11719	2338	2271	2188	2121	2038	2305	2155	170	660	500	1360	5	1	33922708	758	-2.42	2.64	12	0.56	-923.00	846.00	3995	20241120	-44.06	1293	20241024	72.85	2640	-15.34	20250103	1651	35.37	20250206	6170	-63.78	20240226	1495	49.50	20241113	0.30	N	357880	500	169 억	113669	N	N	N	N
63	20250219	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	55	2	2.49	383883670	171677	36.05	2210	2295	2200	2865	1545	2205	2236.08	0.34	-8943	2338	2271	2188	2121	2038	2305	2155	170	660	500	1360	5	1	33922708	767	-2.45	2.67	12	0.51	-923.00	846.00	3995	20241120	-43.43	1293	20241024	74.79	2640	-14.39	20250103	1651	36.89	20250206	6170	-63.37	20240226	1495	51.17	20241113	0.30	N	357880	500	169 억	113669	N	N	N	N
64	20250219	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	75	2	3.40	278543650	124801	26.21	2210	2295	2200	2865	1545	2205	2231.90	0.34	74	2338	2271	2188	2121	2038	2305	2155	170	660	500	1360	5	1	33922708	773	-2.47	2.70	12	0.37	-923.00	846.00	3995	20241120	-42.93	1293	20241024	76.33	2640	-13.64	20250103	1651	38.10	20250206	6170	-63.05	20240226	1495	52.51	20241113	0.30	N	357880	500	169 억	113669	N	N	N	N
65	20250219	091217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	10	2	0.45	93206325	42165	8.85	2210	2235	2200	2865	1545	2205	2210.51	0.34	-3928	2338	2271	2188	2121	2038	2305	2155	170	660	500	1360	5	1	33922708	751	-2.40	2.62	12	0.12	-923.00	846.00	3995	20241120	-44.56	1293	20241024	71.31	2640	-16.10	20250103	1651	34.16	20250206	6170	-64.10	20240226	1495	48.16	20241113	0.30	N	357880	500	169 억	113669	N	N	N	N
66	20250218	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-50	5	-2.22	1038345730	472327	51.58	2180	2255	2105	2930	1580	2255	2198.36	0.38	-15749	2435	2345	2295	2205	2155	2320	2180	170	675	500	1390	5	1	33922708	748	-2.39	2.61	12	1.39	-923.00	846.00	3995	20241120	-44.81	1293	20241024	70.53	2640	-16.48	20250103	1651	33.56	20250206	6170	-64.26	20240226	1495	47.49	20241113	0.32	N	357880	500	169 억	129135	N	N	N	N
67	20250218	151212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-60	5	-2.66	991207645	450883	49.24	2180	2255	2105	2930	1580	2255	2198.37	0.38	-9452	2435	2345	2295	2205	2155	2320	2180	170	675	500	1390	5	1	33922708	745	-2.38	2.59	12	1.33	-923.00	846.00	3995	20241120	-45.06	1293	20241024	69.76	2640	-16.86	20250103	1651	32.95	20250206	6170	-64.42	20240226	1495	46.82	20241113	0.32	N	357880	500	169 억	129135	N	N	N	N
68	20250218	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-35	5	-1.55	876974905	398869	43.56	2180	2255	2105	2930	1580	2255	2198.65	0.38	-12886	2435	2345	2295	2205	2155	2320	2180	170	675	500	1390	5	1	33922708	753	-2.41	2.62	12	1.18	-923.00	846.00	3995	20241120	-44.43	1293	20241024	71.69	2640	-15.91	20250103	1651	34.46	20250206	6170	-64.02	20240226	1495	48.49	20241113	0.32	N	357880	500	169 억	129135	N	N	N	N
69	20250218	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-50	5	-2.22	834961330	379941	41.49	2180	2255	2105	2930	1580	2255	2197.61	0.38	-11190	2435	2345	2295	2205	2155	2320	2180	170	675	500	1390	5	1	33922708	748	-2.39	2.61	12	1.12	-923.00	846.00	3995	20241120	-44.81	1293	20241024	70.53	2640	-16.48	20250103	1651	33.56	20250206	6170	-64.26	20240226	1495	47.49	20241113	0.32	N	357880	500	169 억	129135	N	N	N	N
70	20250218	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-60	5	-2.66	754182880	343209	37.48	2180	2255	2105	2930	1580	2255	2197.44	0.38	-12626	2435	2345	2295	2205	2155	2320	2180	170	675	500	1390	5	1	33922708	745	-2.38	2.59	12	1.01	-923.00	846.00	3995	20241120	-45.06	1293	20241024	69.76	2640	-16.86	20250103	1651	32.95	20250206	6170	-64.42	20240226	1495	46.82	20241113	0.32	N	357880	500	169 억	129135	N	N	N	N
71	20250218	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-45	5	-2.00	646056450	294197	32.13	2180	2255	2105	2930	1580	2255	2196.00	0.38	-7377	2435	2345	2295	2205	2155	2320	2180	170	675	500	1390	5	1	33922708	750	-2.39	2.61	12	0.87	-923.00	846.00	3995	20241120	-44.68	1293	20241024	70.92	2640	-16.29	20250103	1651	33.86	20250206	6170	-64.18	20240226	1495	47.83	20241113	0.32	N	357880	500	169 억	129135	N	N	N	N
72	20250218	101210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-50	5	-2.22	498111325	227773	24.87	2180	2240	2105	2930	1580	2255	2186.88	0.38	-8517	2435	2345	2295	2205	2155	2320	2180	170	675	500	1390	5	1	33922708	748	-2.39	2.61	12	0.67	-923.00	846.00	3995	20241120	-44.81	1293	20241024	70.53	2640	-16.48	20250103	1651	33.56	20250206	6170	-64.26	20240226	1495	47.49	20241113	0.32	N	357880	500	169 억	129135	N	N	N	N
73	20250218	091214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-80	5	-3.55	180800115	83595	9.13	2180	2200	2105	2930	1580	2255	2162.81	0.38	3912	2435	2345	2295	2205	2155	2320	2180	170	675	500	1390	5	1	33922708	738	-2.36	2.57	12	0.25	-923.00	846.00	3995	20241120	-45.56	1293	20241024	68.21	2640	-17.61	20250103	1651	31.74	20250206	6170	-64.75	20240226	1495	45.48	20241113	0.32	N	357880	500	169 억	129135	N	N	N	N
74	20250217	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	-145	5	-6.04	2084325575	905468	83.76	2370	2385	2245	3120	1680	2400	2301.95	0.78	-137176	2623	2511	2353	2241	2083	2567	2297	170	720	500	1480	5	1	33922708	765	-2.44	2.67	12	2.67	-923.00	846.00	3995	20241120	-43.55	1293	20241024	74.40	2640	-14.58	20250103	1651	36.58	20250206	6170	-63.45	20240226	1495	50.84	20241113	0.34	N	357880	500	169 억	263295	N	N	N	N
75	20250217	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-140	5	-5.83	2015262760	874791	80.92	2370	2385	2245	3120	1680	2400	2303.69	0.78	-130179	2623	2511	2353	2241	2083	2567	2297	170	720	500	1480	5	1	33922708	767	-2.45	2.67	12	2.58	-923.00	846.00	3995	20241120	-43.43	1293	20241024	74.79	2640	-14.39	20250103	1651	36.89	20250206	6170	-63.37	20240226	1495	51.17	20241113	0.34	N	357880	500	169 억	263295	N	N	N	N
76	20250217	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-110	5	-4.58	1728609800	748028	69.19	2370	2385	2245	3120	1680	2400	2310.87	0.78	-125151	2623	2511	2353	2241	2083	2567	2297	170	720	500	1480	5	1	33922708	777	-2.48	2.71	12	2.21	-923.00	846.00	3995	20241120	-42.68	1293	20241024	77.11	2640	-13.26	20250103	1651	38.70	20250206	6170	-62.88	20240226	1495	53.18	20241113	0.34	N	357880	500	169 억	263295	N	N	N	N
77	20250217	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-90	5	-3.75	1528641075	660238	61.07	2370	2385	2245	3120	1680	2400	2315.26	0.78	-119350	2623	2511	2353	2241	2083	2567	2297	170	720	500	1480	5	1	33922708	784	-2.50	2.73	12	1.95	-923.00	846.00	3995	20241120	-42.18	1293	20241024	78.65	2640	-12.50	20250103	1651	39.92	20250206	6170	-62.56	20240226	1495	54.52	20241113	0.34	N	357880	500	169 억	263295	N	N	N	N
78	20250217	121211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-105	5	-4.38	1454218700	627835	58.08	2370	2385	2245	3120	1680	2400	2316.22	0.78	-116140	2623	2511	2353	2241	2083	2567	2297	170	720	500	1480	5	1	33922708	779	-2.49	2.71	12	1.85	-923.00	846.00	3995	20241120	-42.55	1293	20241024	77.49	2640	-13.07	20250103	1651	39.01	20250206	6170	-62.80	20240226	1495	53.51	20241113	0.34	N	357880	500	169 억	263295	N	N	N	N
79	20250217	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-60	5	-2.50	1331461910	574642	53.16	2370	2385	2245	3120	1680	2400	2317.00	0.78	-94942	2623	2511	2353	2241	2083	2567	2297	170	720	500	1480	5	1	33922708	794	-2.54	2.77	12	1.69	-923.00	846.00	3995	20241120	-41.43	1293	20241024	80.97	2640	-11.36	20250103	1651	41.73	20250206	6170	-62.07	20240226	1495	56.52	20241113	0.34	N	357880	500	169 억	263295	N	N	N	N
80	20250217	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-60	5	-2.50	978395505	424486	39.27	2370	2370	2245	3120	1680	2400	2304.85	0.78	-81188	2623	2511	2353	2241	2083	2567	2297	170	720	500	1480	5	1	33922708	794	-2.54	2.77	12	1.25	-923.00	846.00	3995	20241120	-41.43	1293	20241024	80.97	2640	-11.36	20250103	1651	41.73	20250206	6170	-62.07	20240226	1495	56.52	20241113	0.34	N	357880	500	169 억	263295	N	N	N	N
81	20250217	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-100	5	-4.17	428146645	184830	17.10	2370	2370	2245	3120	1680	2400	2316.34	0.78	-47885	2623	2511	2353	2241	2083	2567	2297	170	720	500	1480	5	1	33922708	780	-2.49	2.72	12	0.54	-923.00	846.00	3995	20241120	-42.43	1293	20241024	77.88	2640	-12.88	20250103	1651	39.31	20250206	6170	-62.72	20240226	1495	53.85	20241113	0.34	N	357880	500	169 억	263295	N	N	N	N
82	20250214	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	190	2	8.60	2529290995	1076999	160.71	2210	2465	2195	2870	1550	2210	2348.41	0.40	130669	2400	2305	2250	2155	2100	2277	2127	170	660	500	1370	5	1	33922708	814	-2.60	2.84	12	3.17	-923.00	846.00	3995	20241120	-39.92	1293	20241024	85.61	2640	-9.09	20250103	1651	45.37	20250206	6170	-61.10	20240226	1495	60.54	20241113	0.45	N	357880	500	169 억	135458	N	N	N	N
83	20250214	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	155	2	7.01	2403058730	1024258	152.84	2210	2465	2195	2870	1550	2210	2346.15	0.40	118402	2400	2305	2250	2155	2100	2277	2127	170	660	500	1370	5	1	33922708	802	-2.56	2.80	12	3.02	-923.00	846.00	3995	20241120	-40.80	1293	20241024	82.91	2640	-10.42	20250103	1651	43.25	20250206	6170	-61.67	20240226	1495	58.19	20241113	0.45	N	357880	500	169 억	135458	N	N	N	N
84	20250214	141201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	185	2	8.37	1676598995	722617	107.83	2210	2410	2195	2870	1550	2210	2320.18	0.40	56054	2400	2305	2250	2155	2100	2277	2127	170	660	500	1370	5	1	33922708	812	-2.59	2.83	12	2.13	-923.00	846.00	3995	20241120	-40.05	1293	20241024	85.23	2640	-9.28	20250103	1651	45.06	20250206	6170	-61.18	20240226	1495	60.20	20241113	0.45	N	357880	500	169 억	135458	N	N	N	N
85	20250214	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	70	2	3.17	786376195	345734	51.59	2210	2345	2195	2870	1550	2210	2274.51	0.40	5633	2400	2305	2250	2155	2100	2277	2127	170	660	500	1370	5	1	33922708	773	-2.47	2.70	12	1.02	-923.00	846.00	3995	20241120	-42.93	1293	20241024	76.33	2640	-13.64	20250103	1651	38.10	20250206	6170	-63.05	20240226	1495	52.51	20241113	0.45	N	357880	500	169 억	135458	N	N	N	N
86	20250214	121200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	75	2	3.39	721701925	317436	47.37	2210	2345	2195	2870	1550	2210	2273.54	0.40	-1765	2400	2305	2250	2155	2100	2277	2127	170	660	500	1370	5	1	33922708	775	-2.48	2.70	12	0.94	-923.00	846.00	3995	20241120	-42.80	1293	20241024	76.72	2640	-13.45	20250103	1651	38.40	20250206	6170	-62.97	20240226	1495	52.84	20241113	0.45	N	357880	500	169 억	135458	N	N	N	N
87	20250214	111156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	90	2	4.07	656264375	288779	43.09	2210	2345	2195	2870	1550	2210	2272.55	0.40	-3582	2400	2305	2250	2155	2100	2277	2127	170	660	500	1370	5	1	33922708	780	-2.49	2.72	12	0.85	-923.00	846.00	3995	20241120	-42.43	1293	20241024	77.88	2640	-12.88	20250103	1651	39.31	20250206	6170	-62.72	20240226	1495	53.85	20241113	0.45	N	357880	500	169 억	135458	N	N	N	N
88	20250214	101157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	45	2	2.04	327304535	144673	21.59	2210	2345	2195	2870	1550	2210	2262.37	0.40	-18307	2400	2305	2250	2155	2100	2277	2127	170	660	500	1370	5	1	33922708	765	-2.44	2.67	12	0.43	-923.00	846.00	3995	20241120	-43.55	1293	20241024	74.40	2640	-14.58	20250103	1651	36.58	20250206	6170	-63.45	20240226	1495	50.84	20241113	0.45	N	357880	500	169 억	135458	N	N	N	N
89	20250214	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	25	2	1.13	152564815	67388	10.06	2210	2345	2195	2870	1550	2210	2263.98	0.40	-19469	2400	2305	2250	2155	2100	2277	2127	170	660	500	1370	5	1	33922708	758	-2.42	2.64	12	0.20	-923.00	846.00	3995	20241120	-44.06	1293	20241024	72.85	2640	-15.34	20250103	1651	35.37	20250206	6170	-63.78	20240226	1495	49.50	20241113	0.45	N	357880	500	169 억	135458	N	N	N	N
90	20250213	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	15	2	0.68	1521732875	669473	48.22	2230	2345	2195	2850	1540	2195	2273.04	0.61	-78894	2525	2360	2175	2010	1825	2442	2092	170	655	500	1360	5	1	33922708	750	-2.39	2.61	12	1.97	-923.00	846.00	3995	20241120	-44.68	1293	20241024	70.92	2640	-16.29	20250103	1651	33.86	20250206	6170	-64.18	20240226	1495	47.83	20241113	0.47	N	357880	500	169 억	207926	N	N	N	N
91	20250213	151152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	20	2	0.91	1436619660	630835	45.44	2230	2345	2215	2850	1540	2195	2277.33	0.61	-80547	2525	2360	2175	2010	1825	2442	2092	170	655	500	1360	5	1	33922708	751	-2.40	2.62	12	1.86	-923.00	846.00	3995	20241120	-44.56	1293	20241024	71.31	2640	-16.10	20250103	1651	34.16	20250206	6170	-64.10	20240226	1495	48.16	20241113	0.47	N	357880	500	169 억	207926	N	N	N	N
92	20250213	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	65	2	2.96	1283923945	562400	40.51	2230	2345	2215	2850	1540	2195	2282.94	0.61	-67138	2525	2360	2175	2010	1825	2442	2092	170	655	500	1360	5	1	33922708	767	-2.45	2.67	12	1.66	-923.00	846.00	3995	20241120	-43.43	1293	20241024	74.79	2640	-14.39	20250103	1651	36.89	20250206	6170	-63.37	20240226	1495	51.17	20241113	0.47	N	357880	500	169 억	207926	N	N	N	N
93	20250213	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	65	2	2.96	1184947170	518480	37.34	2230	2345	2215	2850	1540	2195	2285.43	0.61	-52287	2525	2360	2175	2010	1825	2442	2092	170	655	500	1360	5	1	33922708	767	-2.45	2.67	12	1.53	-923.00	846.00	3995	20241120	-43.43	1293	20241024	74.79	2640	-14.39	20250103	1651	36.89	20250206	6170	-63.37	20240226	1495	51.17	20241113	0.47	N	357880	500	169 억	207926	N	N	N	N
94	20250213	121148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	60	2	2.73	1077339715	471233	33.94	2230	2345	2215	2850	1540	2195	2286.21	0.61	-56304	2525	2360	2175	2010	1825	2442	2092	170	655	500	1360	5	1	33922708	765	-2.44	2.67	12	1.39	-923.00	846.00	3995	20241120	-43.55	1293	20241024	74.40	2640	-14.58	20250103	1651	36.58	20250206	6170	-63.45	20240226	1495	50.84	20241113	0.47	N	357880	500	169 억	207926	N	N	N	N
95	20250213	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	95	2	4.33	953885845	416612	30.01	2230	2345	2215	2850	1540	2195	2289.63	0.61	-27749	2525	2360	2175	2010	1825	2442	2092	170	655	500	1360	5	1	33922708	777	-2.48	2.71	12	1.23	-923.00	846.00	3995	20241120	-42.68	1293	20241024	77.11	2640	-13.26	20250103	1651	38.70	20250206	6170	-62.88	20240226	1495	53.18	20241113	0.47	N	357880	500	169 억	207926	N	N	N	N
96	20250213	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	85	2	3.87	821975950	358784	25.84	2230	2345	2215	2850	1540	2195	2291.01	0.61	-43551	2525	2360	2175	2010	1825	2442	2092	170	655	500	1360	5	1	33922708	773	-2.47	2.70	12	1.06	-923.00	846.00	3995	20241120	-42.93	1293	20241024	76.33	2640	-13.64	20250103	1651	38.10	20250206	6170	-63.05	20240226	1495	52.51	20241113	0.47	N	357880	500	169 억	207926	N	N	N	N
97	20250213	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	100	2	4.56	465582955	202515	14.59	2230	2345	2215	2850	1540	2195	2299.00	0.61	-44735	2525	2360	2175	2010	1825	2442	2092	170	655	500	1360	5	1	33922708	779	-2.49	2.71	12	0.60	-923.00	846.00	3995	20241120	-42.55	1293	20241024	77.49	2640	-13.07	20250103	1651	39.01	20250206	6170	-62.80	20240226	1495	53.51	20241113	0.47	N	357880	500	169 억	207926	N	N	N	N
98	20250212	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	120	2	5.78	3024410610	1387434	161.69	2060	2340	1990	2695	1455	2075	2179.84	0.56	18239	2263	2169	1981	1887	1699	2216	1934	170	620	500	1280	5	1	33922708	745	-2.38	2.59	12	4.09	-923.00	846.00	3995	20241120	-45.06	1293	20241024	69.76	2640	-16.86	20250103	1651	32.95	20250206	6170	-64.42	20240226	1495	46.82	20241113	0.45	N	357880	500	169 억	190812	N	N	N	N
99	20250212	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	130	2	6.27	2968437150	1361957	158.72	2060	2340	1990	2695	1455	2075	2179.54	0.56	18992	2263	2169	1981	1887	1699	2216	1934	170	620	500	1280	5	1	33922708	748	-2.39	2.61	12	4.01	-923.00	846.00	3995	20241120	-44.81	1293	20241024	70.53	2640	-16.48	20250103	1651	33.56	20250206	6170	-64.26	20240226	1495	47.49	20241113	0.45	N	357880	500	169 억	190812	N	N	N	N
100	20250212	141140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	160	2	7.71	2618003505	1203512	140.25	2060	2340	1990	2695	1455	2075	2175.30	0.56	6307	2263	2169	1981	1887	1699	2216	1934	170	620	500	1280	5	1	33922708	758	-2.42	2.64	12	3.55	-923.00	846.00	3995	20241120	-44.06	1293	20241024	72.85	2640	-15.34	20250103	1651	35.37	20250206	6170	-63.78	20240226	1495	49.50	20241113	0.45	N	357880	500	169 억	190812	N	N	N	N
101	20250212	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	165	2	7.95	1609331850	757293	88.25	2060	2250	1990	2695	1455	2075	2125.11	0.56	1290	2263	2169	1981	1887	1699	2216	1934	170	620	500	1280	5	1	33922708	760	-2.43	2.65	12	2.23	-923.00	846.00	3995	20241120	-43.93	1293	20241024	73.24	2640	-15.15	20250103	1651	35.68	20250206	6170	-63.70	20240226	1495	49.83	20241113	0.45	N	357880	500	169 억	190812	N	N	N	N
102	20250212	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	95	2	4.58	1046969125	500001	58.27	2060	2175	1990	2695	1455	2075	2093.93	0.56	32398	2263	2169	1981	1887	1699	2216	1934	170	620	500	1280	5	1	33922708	736	-2.35	2.57	12	1.47	-923.00	846.00	3995	20241120	-45.68	1293	20241024	67.83	2640	-17.80	20250103	1651	31.44	20250206	6170	-64.83	20240226	1495	45.15	20241113	0.45	N	357880	500	169 억	190812	N	N	N	N
103	20250212	111137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	75	2	3.61	858034860	411866	48.00	2060	2160	1990	2695	1455	2075	2083.29	0.56	32026	2263	2169	1981	1887	1699	2216	1934	170	620	500	1280	5	1	33922708	729	-2.33	2.54	12	1.21	-923.00	846.00	3995	20241120	-46.18	1293	20241024	66.28	2640	-18.56	20250103	1651	30.22	20250206	6170	-65.15	20240226	1495	43.81	20241113	0.45	N	357880	500	169 억	190812	N	N	N	N
104	20250212	101132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	15	2	0.72	651352470	314592	36.66	2060	2150	1990	2695	1455	2075	2070.47	0.56	3165	2263	2169	1981	1887	1699	2216	1934	170	620	500	1280	5	1	33922708	709	-2.26	2.47	12	0.93	-923.00	846.00	3995	20241120	-47.68	1293	20241024	61.64	2640	-20.83	20250103	1651	26.59	20250206	6170	-66.13	20240226	1495	39.80	20241113	0.45	N	357880	500	169 억	190812	N	N	N	N
105	20250212	091055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-35	5	-1.69	239969685	116707	13.60	2060	2110	1990	2695	1455	2075	2056.17	0.56	-22055	2263	2169	1981	1887	1699	2216	1934	170	620	500	1280	5	1	33922708	692	-2.21	2.41	12	0.34	-923.00	846.00	3995	20241120	-48.94	1293	20241024	57.77	2640	-22.73	20250103	1651	23.56	20250206	6170	-66.94	20240226	1495	36.45	20241113	0.45	N	357880	500	169 억	190812	N	N	N	N
106	20250211	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	241	2	13.14	1593878365	829308	185.66	1835	2075	1793	2380	1284	1834	1921.03	0.29	93159	1897	1865	1828	1796	1759	1847	1778	170	546	500	1130	5	1	33922708	704	-2.25	2.45	12	2.44	-923.00	846.00	4018	20240129	-48.36	1293	20241024	60.48	2640	-21.40	20250103	1651	25.68	20250206	6170	-66.37	20240226	1495	38.80	20241113	0.33	N	357880	500	169 억	97740	N	N	N	N
107	20250211	151143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	161	2	8.78	1211677313	641010	143.51	1835	1996	1793	2380	1284	1834	1890.26	0.29	106003	1897	1865	1828	1796	1759	1847	1778	170	546	500	1130	1	1	33922708	677	-2.16	2.36	12	1.89	-923.00	846.00	4018	20240129	-50.35	1293	20241024	54.29	2640	-24.43	20250103	1651	20.84	20250206	6170	-67.67	20240226	1495	33.44	20241113	0.33	N	357880	500	169 억	97740	N	N	N	N
108	20250211	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1865	31	2	1.69	641180435	348028	77.92	1835	1886	1793	2380	1284	1834	1842.32	0.29	38388	1897	1865	1828	1796	1759	1847	1778	170	546	500	1130	1	1	33922708	633	-2.02	2.20	12	1.03	-923.00	846.00	4018	20240129	-53.58	1293	20241024	44.24	2640	-29.36	20250103	1651	12.96	20250206	6170	-69.77	20240226	1495	24.75	20241113	0.33	N	357880	500	169 억	97740	N	N	N	N
109	20250211	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1845	11	2	0.60	512402739	278914	62.44	1835	1886	1793	2380	1284	1834	1837.14	0.29	14188	1897	1865	1828	1796	1759	1847	1778	170	546	500	1130	1	1	33922708	626	-2.00	2.18	12	0.82	-923.00	846.00	4018	20240129	-54.08	1293	20241024	42.69	2640	-30.11	20250103	1651	11.75	20250206	6170	-70.10	20240226	1495	23.41	20241113	0.33	N	357880	500	169 억	97740	N	N	N	N
110	20250211	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1825	-9	5	-0.49	480119960	261339	58.51	1835	1886	1793	2380	1284	1834	1837.15	0.29	14863	1897	1865	1828	1796	1759	1847	1778	170	546	500	1130	1	1	33922708	619	-1.98	2.16	12	0.77	-923.00	846.00	4018	20240129	-54.58	1293	20241024	41.14	2640	-30.87	20250103	1651	10.54	20250206	6170	-70.42	20240226	1495	22.07	20241113	0.33	N	357880	500	169 억	97740	N	N	N	N
111	20250211	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1848	14	2	0.76	379282335	206303	46.19	1835	1886	1793	2380	1284	1834	1838.47	0.29	33800	1897	1865	1828	1796	1759	1847	1778	170	546	500	1130	1	1	33922708	627	-2.00	2.18	12	0.61	-923.00	846.00	4018	20240129	-54.01	1293	20241024	42.92	2640	-30.00	20250103	1651	11.93	20250206	6170	-70.05	20240226	1495	23.61	20241113	0.33	N	357880	500	169 억	97740	N	N	N	N
112	20250211	101141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1817	-17	5	-0.93	162831699	89833	20.11	1835	1859	1793	2380	1284	1834	1812.60	0.29	13138	1897	1865	1828	1796	1759	1847	1778	170	546	500	1130	1	1	33922708	616	-1.97	2.15	12	0.26	-923.00	846.00	4018	20240129	-54.78	1293	20241024	40.53	2640	-31.17	20250103	1651	10.05	20250206	6170	-70.55	20240226	1495	21.54	20241113	0.33	N	357880	500	169 억	97740	N	N	N	N
113	20250211	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1836	2	2	0.11	26694005	14569	3.26	1835	1859	1810	2380	1284	1834	1832.25	0.29	2596	1897	1865	1828	1796	1759	1847	1778	170	546	500	1130	1	1	33922708	623	-1.99	2.17	12	0.04	-923.00	846.00	4018	20240129	-54.31	1293	20241024	42.00	2640	-30.45	20250103	1651	11.21	20250206	6170	-70.24	20240226	1495	22.81	20241113	0.33	N	357880	500	169 억	97740	N	N	N	N
114	20250210	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1834	-15	5	-0.81	808206727	445823	75.28	1845	1860	1791	2400	1295	1849	1812.84	0.16	44751	2067	1957	1887	1777	1707	1923	1743	170	551	500	1140	1	1	33922708	622	-1.99	2.17	12	1.31	-923.00	846.00	4088	20240126	-55.14	1293	20241024	41.84	2640	-30.53	20250103	1651	11.08	20250206	6170	-70.28	20240226	1495	22.68	20241113	0.43	N	357880	500	169 억	53064	N	N	N	N
115	20250210	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1846	-3	5	-0.16	775485272	428010	72.28	1845	1860	1791	2400	1295	1849	1811.84	0.16	48420	2067	1957	1887	1777	1707	1923	1743	170	551	500	1140	1	1	33922708	626	-2.00	2.18	12	1.26	-923.00	846.00	4088	20240126	-54.84	1293	20241024	42.77	2640	-30.08	20250103	1651	11.81	20250206	6170	-70.08	20240226	1495	23.48	20241113	0.43	N	357880	500	169 억	53064	N	N	N	N
116	20250210	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1853	4	2	0.22	701096827	387696	65.47	1845	1860	1791	2400	1295	1849	1808.37	0.16	51166	2067	1957	1887	1777	1707	1923	1743	170	551	500	1140	1	1	33922708	629	-2.01	2.19	12	1.14	-923.00	846.00	4088	20240126	-54.67	1293	20241024	43.31	2640	-29.81	20250103	1651	12.24	20250206	6170	-69.97	20240226	1495	23.95	20241113	0.43	N	357880	500	169 억	53064	N	N	N	N
117	20250210	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1829	-20	5	-1.08	615933834	341545	57.68	1845	1845	1791	2400	1295	1849	1803.38	0.16	35813	2067	1957	1887	1777	1707	1923	1743	170	551	500	1140	1	1	33922708	620	-1.98	2.16	12	1.01	-923.00	846.00	4088	20240126	-55.26	1293	20241024	41.45	2640	-30.72	20250103	1651	10.78	20250206	6170	-70.36	20240226	1495	22.34	20241113	0.43	N	357880	500	169 억	53064	N	N	N	N
118	20250210	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1807	-42	5	-2.27	475995663	264005	44.58	1845	1845	1791	2400	1295	1849	1802.98	0.16	25509	2067	1957	1887	1777	1707	1923	1743	170	551	500	1140	1	1	33922708	613	-1.96	2.14	12	0.78	-923.00	846.00	4088	20240126	-55.80	1293	20241024	39.75	2640	-31.55	20250103	1651	9.45	20250206	6170	-70.71	20240226	1495	20.87	20241113	0.43	N	357880	500	169 억	53064	N	N	N	N
119	20250210	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1814	-35	5	-1.89	433908107	240695	40.65	1845	1845	1791	2400	1295	1849	1802.73	0.16	38324	2067	1957	1887	1777	1707	1923	1743	170	551	500	1140	1	1	33922708	615	-1.97	2.14	12	0.71	-923.00	846.00	4088	20240126	-55.63	1293	20241024	40.29	2640	-31.29	20250103	1651	9.87	20250206	6170	-70.60	20240226	1495	21.34	20241113	0.43	N	357880	500	169 억	53064	N	N	N	N
120	20250210	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	-44	5	-2.38	338831717	187940	31.74	1845	1845	1791	2400	1295	1849	1802.87	0.16	31861	2067	1957	1887	1777	1707	1923	1743	170	551	500	1140	1	1	33922708	612	-1.96	2.13	12	0.55	-923.00	846.00	4088	20240126	-55.85	1293	20241024	39.60	2640	-31.63	20250103	1651	9.33	20250206	6170	-70.75	20240226	1495	20.74	20241113	0.43	N	357880	500	169 억	53064	N	N	N	N
121	20250210	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1797	-52	5	-2.81	52337001	28988	4.90	1845	1845	1791	2400	1295	1849	1805.47	0.16	-5288	2067	1957	1887	1777	1707	1923	1743	170	551	500	1140	1	1	33922708	610	-1.95	2.12	12	0.09	-923.00	846.00	4088	20240126	-56.04	1293	20241024	38.98	2640	-31.93	20250103	1651	8.84	20250206	6170	-70.88	20240226	1495	20.20	20241113	0.43	N	357880	500	169 억	53064	N	N	N	N
122	20250207	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1849	-86	5	-4.44	1102534875	591116	15.52	1915	1997	1817	2515	1355	1935	1865.18	0.16	-336	2424	2179	1915	1670	1406	2047	1538	170	580	500	1190	1	1	33922708	627	-2.00	2.19	12	1.74	-923.00	846.00	4088	20240126	-54.77	1293	20241024	43.00	2640	-29.96	20250103	1651	11.99	20250206	6170	-70.03	20240226	1495	23.68	20241113	0.49	N	357880	500	169 억	53357	N	N	N	N
123	20250207	151115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1851	-84	5	-4.34	1068327869	572610	15.04	1915	1997	1817	2515	1355	1935	1865.72	0.16	2745	2424	2179	1915	1670	1406	2047	1538	170	580	500	1190	1	1	33922708	628	-2.01	2.19	12	1.69	-923.00	846.00	4088	20240126	-54.72	1293	20241024	43.16	2640	-29.89	20250103	1651	12.11	20250206	6170	-70.00	20240226	1495	23.81	20241113	0.49	N	357880	500	169 억	53357	N	N	N	N
124	20250207	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1845	-90	5	-4.65	996919057	533920	14.02	1915	1997	1817	2515	1355	1935	1867.17	0.16	4798	2424	2179	1915	1670	1406	2047	1538	170	580	500	1190	1	1	33922708	626	-2.00	2.18	12	1.57	-923.00	846.00	4088	20240126	-54.87	1293	20241024	42.69	2640	-30.11	20250103	1651	11.75	20250206	6170	-70.10	20240226	1495	23.41	20241113	0.49	N	357880	500	169 억	53357	N	N	N	N
125	20250207	131113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1828	-107	5	-5.53	844616832	451021	11.84	1915	1997	1817	2515	1355	1935	1872.68	0.16	-6240	2424	2179	1915	1670	1406	2047	1538	170	580	500	1190	1	1	33922708	620	-1.98	2.16	12	1.33	-923.00	846.00	4088	20240126	-55.28	1293	20241024	41.38	2640	-30.76	20250103	1651	10.72	20250206	6170	-70.37	20240226	1495	22.27	20241113	0.49	N	357880	500	169 억	53357	N	N	N	N
126	20250207	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1847	-88	5	-4.55	678252444	360259	9.46	1915	1997	1830	2515	1355	1935	1882.68	0.16	4196	2424	2179	1915	1670	1406	2047	1538	170	580	500	1190	1	1	33922708	627	-2.00	2.18	12	1.06	-923.00	846.00	4088	20240126	-54.82	1293	20241024	42.85	2640	-30.04	20250103	1651	11.87	20250206	6170	-70.06	20240226	1495	23.55	20241113	0.49	N	357880	500	169 억	53357	N	N	N	N
127	20250207	111109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1867	-68	5	-3.51	618386504	327890	8.61	1915	1997	1830	2515	1355	1935	1885.96	0.16	14799	2424	2179	1915	1670	1406	2047	1538	170	580	500	1190	1	1	33922708	633	-2.02	2.21	12	0.97	-923.00	846.00	4088	20240126	-54.33	1293	20241024	44.39	2640	-29.28	20250103	1651	13.08	20250206	6170	-69.74	20240226	1495	24.88	20241113	0.49	N	357880	500	169 억	53357	N	N	N	N
128	20250207	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1871	-64	5	-3.31	412471492	216411	5.68	1915	1997	1836	2515	1355	1935	1905.96	0.16	1762	2424	2179	1915	1670	1406	2047	1538	170	580	500	1190	1	1	33922708	635	-2.03	2.21	12	0.64	-923.00	846.00	4088	20240126	-54.23	1293	20241024	44.70	2640	-29.13	20250103	1651	13.33	20250206	6170	-69.68	20240226	1495	25.15	20241113	0.49	N	357880	500	169 억	53357	N	N	N	N
129	20250207	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1940	5	2	0.26	152604324	79237	2.08	1915	1997	1836	2515	1355	1935	1925.92	0.16	1188	2424	2179	1915	1670	1406	2047	1538	170	580	500	1190	1	1	33922708	658	-2.10	2.29	12	0.23	-923.00	846.00	4088	20240126	-52.54	1293	20241024	50.04	2640	-26.52	20250103	1651	17.50	20250206	6170	-68.56	20240226	1495	29.77	20241113	0.49	N	357880	500	169 억	53357	N	N	N	N
130	20250206	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1935	-185	5	-8.73	7007110353	3801677	860.22	2120	2160	1651	2755	1485	2120	1843.14	0.43	-91519	2290	2205	2150	2065	2010	2177	2037	170	635	500	1310	1	1	33922708	656	-2.10	2.29	12	11.21	-923.00	846.00	4088	20240126	-52.67	1293	20241024	49.65	2640	-26.70	20250103	1651	17.20	20250206	6170	-68.64	20240226	1495	29.43	20241113	0.49	N	357880	500	169 억	145285	N	N	N	N
131	20250206	151051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1944	-176	5	-8.30	6812281970	3701715	837.60	2120	2160	1651	2755	1485	2120	1840.30	0.43	-76093	2290	2205	2150	2065	2010	2177	2037	170	635	500	1310	1	1	33922708	659	-2.11	2.30	12	10.91	-923.00	846.00	4088	20240126	-52.45	1293	20241024	50.35	2640	-26.36	20250103	1651	17.75	20250206	6170	-68.49	20240226	1495	30.03	20241113	0.49	N	357880	500	169 억	145285	N	N	N	N
132	20250206	141049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-220	5	-10.38	6459080028	3516094	795.60	2120	2160	1651	2755	1485	2120	1837.00	0.43	-62774	2290	2205	2150	2065	2010	2177	2037	170	635	500	1310	1	1	33922708	645	-2.06	2.25	12	10.37	-923.00	846.00	4088	20240126	-53.52	1293	20241024	46.95	2640	-28.03	20250103	1651	15.08	20250206	6170	-69.21	20240226	1495	27.09	20241113	0.49	N	357880	500	169 억	145285	N	N	N	N
133	20250206	131047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1886	-234	5	-11.04	6114010277	3334535	754.52	2120	2160	1651	2755	1485	2120	1833.54	0.43	-4014	2290	2205	2150	2065	2010	2177	2037	170	635	500	1310	1	1	33922708	640	-2.04	2.23	12	9.83	-923.00	846.00	4088	20240126	-53.86	1293	20241024	45.86	2640	-28.56	20250103	1651	14.23	20250206	6170	-69.43	20240226	1495	26.15	20241113	0.49	N	357880	500	169 억	145285	N	N	N	N
134	20250206	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	-221	5	-10.42	5382973092	2950603	667.64	2120	2160	1651	2755	1485	2120	1824.36	0.43	60561	2290	2205	2150	2065	2010	2177	2037	170	635	500	1310	1	1	33922708	644	-2.06	2.24	12	8.70	-923.00	846.00	4088	20240126	-53.55	1293	20241024	46.87	2640	-28.07	20250103	1651	15.02	20250206	6170	-69.22	20240226	1495	27.02	20241113	0.49	N	357880	500	169 억	145285	N	N	N	N
135	20250206	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1839	-281	5	-13.25	4608176277	2532044	572.93	2120	2160	1651	2755	1485	2120	1819.94	0.43	154904	2290	2205	2150	2065	2010	2177	2037	170	635	500	1310	1	1	33922708	624	-1.99	2.17	12	7.46	-923.00	846.00	4088	20240126	-55.01	1293	20241024	42.23	2640	-30.34	20250103	1651	11.39	20250206	6170	-70.19	20240226	1495	23.01	20241113	0.49	N	357880	500	169 억	145285	N	N	N	N
136	20250206	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	-126	5	-5.94	677877553	331327	74.97	2120	2160	1967	2755	1485	2120	2045.95	0.43	-8576	2290	2205	2150	2065	2010	2177	2037	170	635	500	1310	1	1	33922708	676	-2.16	2.36	12	0.98	-923.00	846.00	4088	20240126	-51.22	1293	20241024	54.22	2640	-24.47	20250103	1967	1.37	20250206	6170	-67.68	20240226	1495	33.38	20241113	0.49	N	357880	500	169 억	145285	N	N	N	N
137	20250206	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-10	5	-0.47	89775825	42499	9.62	2120	2160	2090	2755	1485	2120	2112.42	0.43	66	2290	2205	2150	2065	2010	2177	2037	170	635	500	1310	5	1	33922708	716	-2.29	2.49	12	0.13	-923.00	846.00	4088	20240126	-48.39	1293	20241024	63.19	2640	-20.08	20250103	2075	1.69	20250123	6170	-65.80	20240226	1495	41.14	20241113	0.49	N	357880	500	169 억	145285	N	N	N	N
138	20250205	161035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-65	5	-2.97	955104635	441369	70.74	2210	2235	2095	2840	1530	2185	2164.04	0.38	17173	2458	2321	2248	2111	2038	2285	2075	170	655	500	1350	5	1	33922708	719	-2.30	2.51	12	1.30	-923.00	846.00	4088	20240126	-48.14	1293	20241024	63.96	2640	-19.70	20250103	2075	2.17	20250123	6170	-65.64	20240226	1495	41.81	20241113	0.50	N	357880	500	169 억	127801	N	N	N	N
139	20250205	151038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-60	5	-2.75	914825520	422429	67.71	2210	2235	2095	2840	1530	2185	2165.63	0.38	23944	2458	2321	2248	2111	2038	2285	2075	170	655	500	1350	5	1	33922708	721	-2.30	2.51	12	1.25	-923.00	846.00	4088	20240126	-48.02	1293	20241024	64.35	2640	-19.51	20250103	2075	2.41	20250123	6170	-65.56	20240226	1495	42.14	20241113	0.50	N	357880	500	169 억	127801	N	N	N	N
140	20250205	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-55	5	-2.52	699492545	320397	51.35	2210	2235	2110	2840	1530	2185	2183.21	0.38	27291	2458	2321	2248	2111	2038	2285	2075	170	655	500	1350	5	1	33922708	723	-2.31	2.52	12	0.94	-923.00	846.00	4088	20240126	-47.90	1293	20241024	64.73	2640	-19.32	20250103	2075	2.65	20250123	6170	-65.48	20240226	1495	42.47	20241113	0.50	N	357880	500	169 억	127801	N	N	N	N
141	20250205	131034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	0	3	0.00	468720145	212641	34.08	2210	2235	2175	2840	1530	2185	2204.28	0.38	21864	2458	2321	2248	2111	2038	2285	2075	170	655	500	1350	5	1	33922708	741	-2.37	2.58	12	0.63	-923.00	846.00	4088	20240126	-46.55	1293	20241024	68.99	2640	-17.23	20250103	2075	5.30	20250123	6170	-64.59	20240226	1495	46.15	20241113	0.50	N	357880	500	169 억	127801	N	N	N	N
142	20250205	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	40	2	1.83	350457740	158749	25.44	2210	2235	2185	2840	1530	2185	2207.62	0.38	20008	2458	2321	2248	2111	2038	2285	2075	170	655	500	1350	5	1	33922708	755	-2.41	2.63	12	0.47	-923.00	846.00	4088	20240126	-45.57	1293	20241024	72.08	2640	-15.72	20250103	2075	7.23	20250123	6170	-63.94	20240226	1495	48.83	20241113	0.50	N	357880	500	169 억	127801	N	N	N	N
143	20250205	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	15	2	0.69	260641250	117985	18.91	2210	2235	2185	2840	1530	2185	2209.10	0.38	13277	2458	2321	2248	2111	2038	2285	2075	170	655	500	1350	5	1	33922708	746	-2.38	2.60	12	0.35	-923.00	846.00	4088	20240126	-46.18	1293	20241024	70.15	2640	-16.67	20250103	2075	6.02	20250123	6170	-64.34	20240226	1495	47.16	20241113	0.50	N	357880	500	169 억	127801	N	N	N	N
144	20250205	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	30	2	1.37	151537375	68498	10.98	2210	2235	2190	2840	1530	2185	2212.29	0.38	-202	2458	2321	2248	2111	2038	2285	2075	170	655	500	1350	5	1	33922708	751	-2.40	2.62	12	0.20	-923.00	846.00	4088	20240126	-45.82	1293	20241024	71.31	2640	-16.10	20250103	2075	6.75	20250123	6170	-64.10	20240226	1495	48.16	20241113	0.50	N	357880	500	169 억	127801	N	N	N	N
145	20250205	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	20	2	0.92	18783095	8511	1.36	2210	2230	2195	2840	1530	2185	2206.92	0.38	-1267	2458	2321	2248	2111	2038	2285	2075	170	655	500	1350	5	1	33922708	748	-2.39	2.61	12	0.03	-923.00	846.00	4088	20240126	-46.06	1293	20241024	70.53	2640	-16.48	20250103	2075	6.27	20250123	6170	-64.26	20240226	1495	47.49	20241113	0.50	N	357880	500	169 억	127801	N	N	N	N
146	20250204	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-105	5	-4.59	1424003040	622238	101.03	2295	2385	2175	2975	1605	2290	2288.52	0.32	17410	2536	2412	2271	2147	2006	2475	2210	170	685	500	1410	5	1	33922708	741	-2.37	2.58	12	1.83	-923.00	846.00	4088	20240126	-46.55	1293	20241024	68.99	2640	-17.23	20250103	2075	5.30	20250123	6170	-64.59	20240226	1495	46.15	20241113	0.50	N	357880	500	169 억	109225	N	N	N	N
147	20250204	151026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-90	5	-3.93	1393336925	608227	98.76	2295	2385	2175	2975	1605	2290	2290.82	0.32	21451	2536	2412	2271	2147	2006	2475	2210	170	685	500	1410	5	1	33922708	746	-2.38	2.60	12	1.79	-923.00	846.00	4088	20240126	-46.18	1293	20241024	70.15	2640	-16.67	20250103	2075	6.02	20250123	6170	-64.34	20240226	1495	47.16	20241113	0.50	N	357880	500	169 억	109225	N	N	N	N
148	20250204	141024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-65	5	-2.84	1219347440	529084	85.91	2295	2385	2175	2975	1605	2290	2304.64	0.32	18371	2536	2412	2271	2147	2006	2475	2210	170	685	500	1410	5	1	33922708	755	-2.41	2.63	12	1.56	-923.00	846.00	4088	20240126	-45.57	1293	20241024	72.08	2640	-15.72	20250103	2075	7.23	20250123	6170	-63.94	20240226	1495	48.83	20241113	0.50	N	357880	500	169 억	109225	N	N	N	N
149	20250204	131028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	0	3	0.00	937016545	402615	65.37	2295	2385	2275	2975	1605	2290	2327.35	0.32	12320	2536	2412	2271	2147	2006	2475	2210	170	685	500	1410	5	1	33922708	777	-2.48	2.71	12	1.19	-923.00	846.00	4088	20240126	-43.98	1293	20241024	77.11	2640	-13.26	20250103	2075	10.36	20250123	6170	-62.88	20240226	1495	53.18	20241113	0.50	N	357880	500	169 억	109225	N	N	N	N
150	20250204	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	10	2	0.44	868215400	372509	60.48	2295	2385	2275	2975	1605	2290	2330.75	0.32	9159	2536	2412	2271	2147	2006	2475	2210	170	685	500	1410	5	1	33922708	780	-2.49	2.72	12	1.10	-923.00	846.00	4088	20240126	-43.74	1293	20241024	77.88	2640	-12.88	20250103	2075	10.84	20250123	6170	-62.72	20240226	1495	53.85	20241113	0.50	N	357880	500	169 억	109225	N	N	N	N
151	20250204	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	10	2	0.44	807059630	345871	56.16	2295	2385	2275	2975	1605	2290	2333.44	0.32	7226	2536	2412	2271	2147	2006	2475	2210	170	685	500	1410	5	1	33922708	780	-2.49	2.72	12	1.02	-923.00	846.00	4088	20240126	-43.74	1293	20241024	77.88	2640	-12.88	20250103	2075	10.84	20250123	6170	-62.72	20240226	1495	53.85	20241113	0.50	N	357880	500	169 억	109225	N	N	N	N
152	20250204	101023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	75	2	3.28	321173815	137549	22.33	2295	2385	2290	2975	1605	2290	2335.04	0.32	21578	2536	2412	2271	2147	2006	2475	2210	170	685	500	1410	5	1	33922708	802	-2.56	2.80	12	0.41	-923.00	846.00	4088	20240126	-42.15	1293	20241024	82.91	2640	-10.42	20250103	2075	13.98	20250123	6170	-61.67	20240226	1495	58.19	20241113	0.50	N	357880	500	169 억	109225	N	N	N	N
153	20250204	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	15	2	0.66	70849895	30361	4.93	2295	2385	2295	2975	1605	2290	2333.88	0.32	-4724	2536	2412	2271	2147	2006	2475	2210	170	685	500	1410	5	1	33922708	782	-2.50	2.72	12	0.09	-923.00	846.00	4088	20240126	-43.62	1293	20241024	78.27	2640	-12.69	20250103	2075	11.08	20250123	6170	-62.64	20240226	1495	54.18	20241113	0.50	N	357880	500	169 억	109225	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History