KissMeData/402030/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 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	161338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	-1400	5	-5.97	2060907900	93129	214.41	22550	23200	21500	30450	16450	23450	22129.64	0.37	1644	25016	24232	23816	23032	22616	24025	22825	57	7000	500	15940	50	1	11467288	2529	-25.52	8.02	12	0.81	-864.00	2751.00	34550	20240223	-36.18	12360	20240909	78.40	29400	-25.00	20250204	19210	14.78	20250117	33650	-34.47	20240315	12360	78.40	20240909	0.63	N	402030	500	57 억	42906	N	N	1726	N	N
3	20250228	151344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21800	-1650	5	-7.04	1973606900	89158	205.27	22550	23200	21500	30450	16450	23450	22136.06	0.37	2842	25016	24232	23816	23032	22616	24025	22825	57	7000	500	15940	50	1	11467288	2500	-25.23	7.92	12	0.78	-864.00	2751.00	34550	20240223	-36.90	12360	20240909	76.38	29400	-25.85	20250204	19210	13.48	20250117	33650	-35.22	20240315	12360	76.38	20240909	0.63	N	402030	500	57 억	42906	N	N	1155	N	N
4	20250228	141345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-1700	5	-7.25	1782766150	80412	185.14	22550	23200	21500	30450	16450	23450	22170.40	0.37	4294	25016	24232	23816	23032	22616	24025	22825	57	7000	500	15940	50	1	11467288	2494	-25.17	7.91	12	0.70	-864.00	2751.00	34550	20240223	-37.05	12360	20240909	75.97	29400	-26.02	20250204	19210	13.22	20250117	33650	-35.36	20240315	12360	75.97	20240909	0.63	N	402030	500	57 억	42906	N	N	1155	N	N
5	20250228	131336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-1750	5	-7.46	1689466000	76151	175.33	22550	23200	21500	30450	16450	23450	22185.74	0.37	6120	25016	24232	23816	23032	22616	24025	22825	57	7000	500	15940	50	1	11467288	2488	-25.12	7.89	12	0.66	-864.00	2751.00	34550	20240223	-37.19	12360	20240909	75.57	29400	-26.19	20250204	19210	12.96	20250117	33650	-35.51	20240315	12360	75.57	20240909	0.63	N	402030	500	57 억	42906	N	N	1155	N	N
6	20250228	121330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-1750	5	-7.46	1612841850	72619	167.19	22550	23200	21500	30450	16450	23450	22209.64	0.37	5814	25016	24232	23816	23032	22616	24025	22825	57	7000	500	15940	50	1	11467288	2488	-25.12	7.89	12	0.63	-864.00	2751.00	34550	20240223	-37.19	12360	20240909	75.57	29400	-26.19	20250204	19210	12.96	20250117	33650	-35.51	20240315	12360	75.57	20240909	0.63	N	402030	500	57 억	42906	N	N	1155	N	N
7	20250228	111335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-1600	5	-6.82	1267836350	56735	130.62	22550	23200	21800	30450	16450	23450	22346.64	0.37	3050	25016	24232	23816	23032	22616	24025	22825	57	7000	500	15940	50	1	11467288	2506	-25.29	7.94	12	0.49	-864.00	2751.00	34550	20240223	-36.76	12360	20240909	76.78	29400	-25.68	20250204	19210	13.74	20250117	33650	-35.07	20240315	12360	76.78	20240909	0.63	N	402030	500	57 억	42906	N	N	1155	N	N
8	20250228	101333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	-1150	5	-4.90	948545150	42258	97.29	22550	23200	22000	30450	16450	23450	22446.52	0.37	5273	25016	24232	23816	23032	22616	24025	22825	57	7000	500	15940	50	1	11467288	2557	-25.81	8.11	12	0.37	-864.00	2751.00	34550	20240223	-35.46	12360	20240909	80.42	29400	-24.15	20250204	19210	16.09	20250117	33650	-33.73	20240315	12360	80.42	20240909	0.63	N	402030	500	57 억	42906	N	N	1155	N	N
9	20250228	091339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22800	-650	5	-2.77	182147550	8034	18.50	22550	23200	22550	30450	16450	23450	22672.09	0.37	2243	25016	24232	23816	23032	22616	24025	22825	57	7000	500	15940	50	1	11467288	2615	-26.39	8.29	12	0.07	-864.00	2751.00	34550	20240223	-34.01	12360	20240909	84.47	29400	-22.45	20250204	19210	18.69	20250117	33650	-32.24	20240315	12360	84.47	20240909	0.63	N	402030	500	57 억	42906	N	N	1155	N	N
10	20250227	161321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	-450	5	-1.88	1034985650	43110	107.26	24300	24600	23400	31050	16750	23900	24008.24	0.41	-4295	24633	24266	23833	23466	23033	24450	23650	57	7150	500	16250	50	1	11467288	2689	-27.14	8.52	12	0.38	-864.00	2751.00	34550	20240223	-32.13	12360	20240909	89.72	29400	-20.24	20250204	19210	22.07	20250117	34100	-31.23	20240227	12360	89.72	20240909	0.63	N	402030	500	57 억	47068	N	N	1147	N	N
11	20250227	151323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	-350	5	-1.46	956336700	39758	98.92	24300	24600	23500	31050	16750	23900	24053.94	0.41	-4361	24633	24266	23833	23466	23033	24450	23650	57	7150	500	16250	50	1	11467288	2701	-27.26	8.56	12	0.35	-864.00	2751.00	34550	20240223	-31.84	12360	20240909	90.53	29400	-19.90	20250204	19210	22.59	20250117	34100	-30.94	20240227	12360	90.53	20240909	0.63	N	402030	500	57 억	47068	N	N	259	N	N
12	20250227	141325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	-300	5	-1.26	900143450	37374	92.99	24300	24600	23500	31050	16750	23900	24084.75	0.41	-4361	24633	24266	23833	23466	23033	24450	23650	57	7150	500	16250	50	1	11467288	2706	-27.31	8.58	12	0.33	-864.00	2751.00	34550	20240223	-31.69	12360	20240909	90.94	29400	-19.73	20250204	19210	22.85	20250117	34100	-30.79	20240227	12360	90.94	20240909	0.63	N	402030	500	57 억	47068	N	N	259	N	N
13	20250227	131324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	-100	5	-0.42	780234500	32295	80.35	24300	24600	23650	31050	16750	23900	24159.61	0.41	-3694	24633	24266	23833	23466	23033	24450	23650	57	7150	500	16250	50	1	11467288	2729	-27.55	8.65	12	0.28	-864.00	2751.00	34550	20240223	-31.11	12360	20240909	92.56	29400	-19.05	20250204	19210	23.89	20250117	34100	-30.21	20240227	12360	92.56	20240909	0.63	N	402030	500	57 억	47068	N	N	259	N	N
14	20250227	121320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23750	-150	5	-0.63	744945850	30813	76.67	24300	24600	23650	31050	16750	23900	24176.35	0.41	-3991	24633	24266	23833	23466	23033	24450	23650	57	7150	500	16250	50	1	11467288	2723	-27.49	8.63	12	0.27	-864.00	2751.00	34550	20240223	-31.26	12360	20240909	92.15	29400	-19.22	20250204	19210	23.63	20250117	34100	-30.35	20240227	12360	92.15	20240909	0.63	N	402030	500	57 억	47068	N	N	259	N	N
15	20250227	111331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	-100	5	-0.42	697078800	28799	71.66	24300	24600	23650	31050	16750	23900	24204.97	0.41	-4118	24633	24266	23833	23466	23033	24450	23650	57	7150	500	16250	50	1	11467288	2729	-27.55	8.65	12	0.25	-864.00	2751.00	34550	20240223	-31.11	12360	20240909	92.56	29400	-19.05	20250204	19210	23.89	20250117	34100	-30.21	20240227	12360	92.56	20240909	0.63	N	402030	500	57 억	47068	N	N	259	N	N
16	20250227	101407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	50	2	0.21	625140250	25790	64.17	24300	24600	23650	31050	16750	23900	24239.64	0.41	-3297	24633	24266	23833	23466	23033	24450	23650	57	7150	500	16250	50	1	11467288	2746	-27.72	8.71	12	0.22	-864.00	2751.00	34550	20240223	-30.68	12360	20240909	93.77	29400	-18.54	20250204	19210	24.67	20250117	34100	-29.77	20240227	12360	93.77	20240909	0.63	N	402030	500	57 억	47068	N	N	259	N	N
17	20250227	091428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	600	2	2.51	363948600	14923	37.13	24300	24600	24100	31050	16750	23900	24388.43	0.41	-2339	24633	24266	23833	23466	23033	24450	23650	57	7150	500	16250	50	1	11467288	2809	-28.36	8.91	12	0.13	-864.00	2751.00	34550	20240223	-29.09	12360	20240909	98.22	29400	-16.67	20250204	19210	27.54	20250117	34100	-28.15	20240227	12360	98.22	20240909	0.63	N	402030	500	57 억	47068	N	N	259	N	N
18	20250226	161322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	100	2	0.42	935675400	39353	80.58	23800	24200	23400	30900	16700	23800	23776.40	0.41	651	24866	24332	23666	23132	22466	24000	22800	57	7100	500	16180	50	1	11467288	2741	-27.66	8.69	12	0.34	-864.00	2751.00	34900	20240215	-31.52	12360	20240909	93.37	29400	-18.71	20250204	19210	24.41	20250117	34400	-30.52	20240226	12360	93.37	20240909	0.64	N	402030	500	57 억	46526	N	N	259	N	N
19	20250226	151329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	100	2	0.42	907010000	38153	78.12	23800	24200	23400	30900	16700	23800	23772.97	0.41	774	24866	24332	23666	23132	22466	24000	22800	57	7100	500	16180	50	1	11467288	2741	-27.66	8.69	12	0.33	-864.00	2751.00	34900	20240215	-31.52	12360	20240909	93.37	29400	-18.71	20250204	19210	24.41	20250117	34400	-30.52	20240226	12360	93.37	20240909	0.64	N	402030	500	57 억	46526	N	N	1020	N	N
20	20250226	141328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	-200	5	-0.84	810567950	34103	69.83	23800	24200	23400	30900	16700	23800	23768.23	0.41	920	24866	24332	23666	23132	22466	24000	22800	57	7100	500	16180	50	1	11467288	2706	-27.31	8.58	12	0.30	-864.00	2751.00	34900	20240215	-32.38	12360	20240909	90.94	29400	-19.73	20250204	19210	22.85	20250117	34400	-31.40	20240226	12360	90.94	20240909	0.64	N	402030	500	57 억	46526	N	N	1020	N	N
21	20250226	131324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23750	-50	5	-0.21	705513450	29664	60.74	23800	24200	23400	30900	16700	23800	23783.49	0.41	475	24866	24332	23666	23132	22466	24000	22800	57	7100	500	16180	50	1	11467288	2723	-27.49	8.63	12	0.26	-864.00	2751.00	34900	20240215	-31.95	12360	20240909	92.15	29400	-19.22	20250204	19210	23.63	20250117	34400	-30.96	20240226	12360	92.15	20240909	0.64	N	402030	500	57 억	46526	N	N	1020	N	N
22	20250226	121323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	0	3	0.00	564670450	23727	48.58	23800	24200	23400	30900	16700	23800	23798.64	0.41	-840	24866	24332	23666	23132	22466	24000	22800	57	7100	500	16180	50	1	11467288	2729	-27.55	8.65	12	0.21	-864.00	2751.00	34900	20240215	-31.81	12360	20240909	92.56	29400	-19.05	20250204	19210	23.89	20250117	34400	-30.81	20240226	12360	92.56	20240909	0.64	N	402030	500	57 억	46526	N	N	1020	N	N
23	20250226	111322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	100	2	0.42	494973850	20805	42.60	23800	24200	23400	30900	16700	23800	23791.10	0.41	-163	24866	24332	23666	23132	22466	24000	22800	57	7100	500	16180	50	1	11467288	2741	-27.66	8.69	12	0.18	-864.00	2751.00	34900	20240215	-31.52	12360	20240909	93.37	29400	-18.71	20250204	19210	24.41	20250117	34400	-30.52	20240226	12360	93.37	20240909	0.64	N	402030	500	57 억	46526	N	N	1020	N	N
24	20250226	101320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	350	2	1.47	359613500	15131	30.98	23800	24200	23400	30900	16700	23800	23766.67	0.41	-396	24866	24332	23666	23132	22466	24000	22800	57	7100	500	16180	50	1	11467288	2769	-27.95	8.78	12	0.13	-864.00	2751.00	34900	20240215	-30.80	12360	20240909	95.39	29400	-17.86	20250204	19210	25.72	20250117	34400	-29.80	20240226	12360	95.39	20240909	0.64	N	402030	500	57 억	46526	N	N	1020	N	N
25	20250226	091332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	-250	5	-1.05	111957000	4757	9.74	23800	23800	23400	30900	16700	23800	23535.16	0.41	-1061	24866	24332	23666	23132	22466	24000	22800	57	7100	500	16180	50	1	11467288	2701	-27.26	8.56	12	0.04	-864.00	2751.00	34900	20240215	-32.52	12360	20240909	90.53	29400	-19.90	20250204	19210	22.59	20250117	34400	-31.54	20240226	12360	90.53	20240909	0.64	N	402030	500	57 억	46526	N	N	1020	N	N
26	20250225	161313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	-100	5	-0.42	1146942300	48181	56.92	23900	24200	23000	31050	16750	23900	23804.83	0.39	1938	25300	24600	24150	23450	23000	24375	23225	57	7150	500	16250	50	1	11467288	2729	-27.55	8.65	12	0.42	-864.00	2751.00	34900	20240215	-31.81	12360	20240909	92.56	29400	-19.05	20250204	19210	23.89	20250117	34400	-30.81	20240226	12360	92.56	20240909	0.65	N	402030	500	57 억	44589	N	N	1020	N	N
27	20250225	151313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	100	2	0.42	1072371700	45052	53.23	23900	24200	23000	31050	16750	23900	23802.91	0.39	1960	25300	24600	24150	23450	23000	24375	23225	57	7150	500	16250	50	1	11467288	2752	-27.78	8.72	12	0.39	-864.00	2751.00	34900	20240215	-31.23	12360	20240909	94.17	29400	-18.37	20250204	19210	24.93	20250117	34400	-30.23	20240226	12360	94.17	20240909	0.65	N	402030	500	57 억	44589	N	N	504	N	N
28	20250225	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	100	2	0.42	884241800	37148	43.89	23900	24200	23000	31050	16750	23900	23803.14	0.39	550	25300	24600	24150	23450	23000	24375	23225	57	7150	500	16250	50	1	11467288	2752	-27.78	8.72	12	0.32	-864.00	2751.00	34900	20240215	-31.23	12360	20240909	94.17	29400	-18.37	20250204	19210	24.93	20250117	34400	-30.23	20240226	12360	94.17	20240909	0.65	N	402030	500	57 억	44589	N	N	504	N	N
29	20250225	131317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	50	2	0.21	837236050	35188	41.57	23900	24200	23000	31050	16750	23900	23793.14	0.39	575	25300	24600	24150	23450	23000	24375	23225	57	7150	500	16250	50	1	11467288	2746	-27.72	8.71	12	0.31	-864.00	2751.00	34900	20240215	-31.38	12360	20240909	93.77	29400	-18.54	20250204	19210	24.67	20250117	34400	-30.38	20240226	12360	93.77	20240909	0.65	N	402030	500	57 억	44589	N	N	504	N	N
30	20250225	121314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	50	2	0.21	773385050	32526	38.43	23900	24200	23000	31050	16750	23900	23777.33	0.39	-5	25300	24600	24150	23450	23000	24375	23225	57	7150	500	16250	50	1	11467288	2746	-27.72	8.71	12	0.28	-864.00	2751.00	34900	20240215	-31.38	12360	20240909	93.77	29400	-18.54	20250204	19210	24.67	20250117	34400	-30.38	20240226	12360	93.77	20240909	0.65	N	402030	500	57 억	44589	N	N	504	N	N
31	20250225	111312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	250	2	1.05	695725750	29297	34.61	23900	24200	23000	31050	16750	23900	23747.18	0.39	1127	25300	24600	24150	23450	23000	24375	23225	57	7150	500	16250	50	1	11467288	2769	-27.95	8.78	12	0.26	-864.00	2751.00	34900	20240215	-30.80	12360	20240909	95.39	29400	-17.86	20250204	19210	25.72	20250117	34400	-29.80	20240226	12360	95.39	20240909	0.65	N	402030	500	57 억	44589	N	N	504	N	N
32	20250225	101310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	150	2	0.63	499452900	21145	24.98	23900	24050	23000	31050	16750	23900	23619.98	0.39	2321	25300	24600	24150	23450	23000	24375	23225	57	7150	500	16250	50	1	11467288	2758	-27.84	8.74	12	0.18	-864.00	2751.00	34900	20240215	-31.09	12360	20240909	94.58	29400	-18.20	20250204	19210	25.20	20250117	34400	-30.09	20240226	12360	94.58	20240909	0.65	N	402030	500	57 억	44589	N	N	504	N	N
33	20250225	091318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	-50	5	-0.21	286167700	12217	14.43	23900	24000	23000	31050	16750	23900	23422.56	0.39	1686	25300	24600	24150	23450	23000	24375	23225	57	7150	500	16250	50	1	11467288	2735	-27.60	8.67	12	0.11	-864.00	2751.00	34900	20240215	-31.66	12360	20240909	92.96	29400	-18.88	20250204	19210	24.15	20250117	34400	-30.67	20240226	12360	92.96	20240909	0.65	N	402030	500	57 억	44589	N	N	504	N	N
34	20250224	161302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-1400	5	-5.53	2000608150	83313	69.68	24850	24850	23700	32850	17750	25300	24011.45	0.42	-3815	26766	26032	25066	24332	23366	25550	23850	57	7550	500	17200	50	1	11467288	2741	-27.66	8.69	12	0.73	-864.00	2751.00	34900	20240215	-31.52	12360	20240909	93.37	29400	-18.71	20250204	19210	24.41	20250117	34400	-30.52	20240226	12360	93.37	20240909	0.62	N	402030	500	57 억	48203	N	N	504	N	N
35	20250224	151303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-1400	5	-5.53	1918519600	79877	66.80	24850	24850	23700	32850	17750	25300	24016.41	0.42	-3465	26766	26032	25066	24332	23366	25550	23850	57	7550	500	17200	50	1	11467288	2741	-27.66	8.69	12	0.70	-864.00	2751.00	34900	20240215	-31.52	12360	20240909	93.37	29400	-18.71	20250204	19210	24.41	20250117	34400	-30.52	20240226	12360	93.37	20240909	0.62	N	402030	500	57 억	48203	N	N	2	N	N
36	20250224	141300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-1350	5	-5.34	1746843200	72694	60.80	24850	24850	23700	32850	17750	25300	24027.90	0.42	-4259	26766	26032	25066	24332	23366	25550	23850	57	7550	500	17200	50	1	11467288	2746	-27.72	8.71	12	0.63	-864.00	2751.00	34900	20240215	-31.38	12360	20240909	93.77	29400	-18.54	20250204	19210	24.67	20250117	34400	-30.38	20240226	12360	93.77	20240909	0.62	N	402030	500	57 억	48203	N	N	2	N	N
37	20250224	131302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-1350	5	-5.34	1638177550	68150	57.00	24850	24850	23700	32850	17750	25300	24035.50	0.42	-3971	26766	26032	25066	24332	23366	25550	23850	57	7550	500	17200	50	1	11467288	2746	-27.72	8.71	12	0.59	-864.00	2751.00	34900	20240215	-31.38	12360	20240909	93.77	29400	-18.54	20250204	19210	24.67	20250117	34400	-30.38	20240226	12360	93.77	20240909	0.62	N	402030	500	57 억	48203	N	N	2	N	N
38	20250224	121259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	-1200	5	-4.74	1437269050	59791	50.00	24850	24850	23700	32850	17750	25300	24035.57	0.42	-3649	26766	26032	25066	24332	23366	25550	23850	57	7550	500	17200	50	1	11467288	2764	-27.89	8.76	12	0.52	-864.00	2751.00	34900	20240215	-30.95	12360	20240909	94.98	29400	-18.03	20250204	19210	25.46	20250117	34400	-29.94	20240226	12360	94.98	20240909	0.62	N	402030	500	57 억	48203	N	N	2	N	N
39	20250224	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	-1300	5	-5.14	1257381550	52281	43.72	24850	24850	23700	32850	17750	25300	24047.45	0.42	-3499	26766	26032	25066	24332	23366	25550	23850	57	7550	500	17200	50	1	11467288	2752	-27.78	8.72	12	0.46	-864.00	2751.00	34900	20240215	-31.23	12360	20240909	94.17	29400	-18.37	20250204	19210	24.93	20250117	34400	-30.23	20240226	12360	94.17	20240909	0.62	N	402030	500	57 억	48203	N	N	2	N	N
40	20250224	101255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-1400	5	-5.53	1052165300	43663	36.52	24850	24850	23700	32850	17750	25300	24093.96	0.42	-3022	26766	26032	25066	24332	23366	25550	23850	57	7550	500	17200	50	1	11467288	2741	-27.66	8.69	12	0.38	-864.00	2751.00	34900	20240215	-31.52	12360	20240909	93.37	29400	-18.71	20250204	19210	24.41	20250117	34400	-30.52	20240226	12360	93.37	20240909	0.62	N	402030	500	57 억	48203	N	N	2	N	N
41	20250224	091303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	-1200	5	-4.74	360393050	14786	12.37	24850	24850	24050	32850	17750	25300	24366.04	0.42	-1972	26766	26032	25066	24332	23366	25550	23850	57	7550	500	17200	50	1	11467288	2764	-27.89	8.76	12	0.13	-864.00	2751.00	34900	20240215	-30.95	12360	20240909	94.98	29400	-18.03	20250204	19210	25.46	20250117	34400	-29.94	20240226	12360	94.98	20240909	0.62	N	402030	500	57 억	48203	N	N	2	N	N
42	20250221	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25300	200	2	0.80	2901193500	117315	94.31	25800	25800	24100	32600	17600	25100	24727.76	0.40	2006	27433	26266	25633	24466	23833	25950	24150	57	7500	500	17060	50	1	11467288	2901	-29.28	9.20	12	1.02	-864.00	2751.00	34900	20240215	-27.51	12360	20240909	104.69	29400	-13.95	20250204	19210	31.70	20250117	34550	-26.77	20240223	12360	104.69	20240909	0.57	N	402030	500	57 억	46098	N	N	2	N	N
43	20250221	151256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25300	200	2	0.80	2734645500	110734	89.02	25800	25800	24100	32600	17600	25100	24695.03	0.40	3190	27433	26266	25633	24466	23833	25950	24150	57	7500	500	17060	50	1	11467288	2901	-29.28	9.20	12	0.97	-864.00	2751.00	34900	20240215	-27.51	12360	20240909	104.69	29400	-13.95	20250204	19210	31.70	20250117	34550	-26.77	20240223	12360	104.69	20240909	0.57	N	402030	500	57 억	46098	N	N	1690	N	N
44	20250221	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	-650	5	-2.59	1897687900	77202	62.07	25800	25800	24100	32600	17600	25100	24579.71	0.40	5400	27433	26266	25633	24466	23833	25950	24150	57	7500	500	17060	50	1	11467288	2804	-28.30	8.89	12	0.67	-864.00	2751.00	34900	20240215	-29.94	12360	20240909	97.82	29400	-16.84	20250204	19210	27.28	20250117	34550	-29.23	20240223	12360	97.82	20240909	0.57	N	402030	500	57 억	46098	N	N	1690	N	N
45	20250221	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	-650	5	-2.59	1594457150	64754	52.06	25800	25800	24100	32600	17600	25100	24622.09	0.40	5718	27433	26266	25633	24466	23833	25950	24150	57	7500	500	17060	50	1	11467288	2804	-28.30	8.89	12	0.56	-864.00	2751.00	34900	20240215	-29.94	12360	20240909	97.82	29400	-16.84	20250204	19210	27.28	20250117	34550	-29.23	20240223	12360	97.82	20240909	0.57	N	402030	500	57 억	46098	N	N	1690	N	N
46	20250221	121256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	-550	5	-2.19	1435610550	58254	46.83	25800	25800	24100	32600	17600	25100	24642.69	0.40	5420	27433	26266	25633	24466	23833	25950	24150	57	7500	500	17060	50	1	11467288	2815	-28.41	8.92	12	0.51	-864.00	2751.00	34900	20240215	-29.66	12360	20240909	98.62	29400	-16.50	20250204	19210	27.80	20250117	34550	-28.94	20240223	12360	98.62	20240909	0.57	N	402030	500	57 억	46098	N	N	1690	N	N
47	20250221	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	-550	5	-2.19	1262645100	51214	41.17	25800	25800	24100	32600	17600	25100	24652.86	0.40	5436	27433	26266	25633	24466	23833	25950	24150	57	7500	500	17060	50	1	11467288	2815	-28.41	8.92	12	0.45	-864.00	2751.00	34900	20240215	-29.66	12360	20240909	98.62	29400	-16.50	20250204	19210	27.80	20250117	34550	-28.94	20240223	12360	98.62	20240909	0.57	N	402030	500	57 억	46098	N	N	1690	N	N
48	20250221	101255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	-600	5	-2.39	1043809250	42279	33.99	25800	25800	24100	32600	17600	25100	24687.00	0.40	4046	27433	26266	25633	24466	23833	25950	24150	57	7500	500	17060	50	1	11467288	2809	-28.36	8.91	12	0.37	-864.00	2751.00	34900	20240215	-29.80	12360	20240909	98.22	29400	-16.67	20250204	19210	27.54	20250117	34550	-29.09	20240223	12360	98.22	20240909	0.57	N	402030	500	57 억	46098	N	N	1690	N	N
49	20250221	091257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25250	150	2	0.60	161033150	6324	5.08	25800	25800	25250	32600	17600	25100	25473.50	0.40	71	27433	26266	25633	24466	23833	25950	24150	57	7500	500	17060	50	1	11467288	2895	-29.22	9.18	12	0.06	-864.00	2751.00	34900	20240215	-27.65	12360	20240909	104.29	29400	-14.12	20250204	19210	31.44	20250117	34550	-26.92	20240223	12360	104.29	20240909	0.57	N	402030	500	57 억	46098	N	N	1690	N	N
50	20250220	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25100	-1150	5	-4.38	3155661450	122599	85.75	26550	26800	25000	34100	18400	26250	25742.07	0.41	-467	27883	27066	26483	25666	25083	26775	25375	57	7850	500	17850	50	1	11467288	2878	-29.05	9.12	12	1.07	-864.00	2751.00	34900	20240215	-28.08	12360	20240909	103.07	29400	-14.63	20250204	19210	30.66	20250117	34550	-27.35	20240223	12360	103.07	20240909	0.58	N	402030	500	57 억	46542	N	N	1690	N	N
51	20250220	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25150	-1100	5	-4.19	3071321350	119248	83.41	26550	26800	25000	34100	18400	26250	25755.75	0.41	-457	27883	27066	26483	25666	25083	26775	25375	57	7850	500	17850	50	1	11467288	2884	-29.11	9.14	12	1.04	-864.00	2751.00	34900	20240215	-27.94	12360	20240909	103.48	29400	-14.46	20250204	19210	30.92	20250117	34550	-27.21	20240223	12360	103.48	20240909	0.58	N	402030	500	57 억	46542	N	N	1706	N	N
52	20250220	141250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25500	-750	5	-2.86	2521564450	97408	68.13	26550	26800	25300	34100	18400	26250	25886.63	0.41	-871	27883	27066	26483	25666	25083	26775	25375	57	7850	500	17850	50	1	11467288	2924	-29.51	9.27	12	0.85	-864.00	2751.00	34900	20240215	-26.93	12360	20240909	106.31	29400	-13.27	20250204	19210	32.74	20250117	34550	-26.19	20240223	12360	106.31	20240909	0.58	N	402030	500	57 억	46542	N	N	1706	N	N
53	20250220	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25750	-500	5	-1.90	2222726850	85775	60.00	26550	26800	25300	34100	18400	26250	25913.46	0.41	-819	27883	27066	26483	25666	25083	26775	25375	57	7850	500	17850	50	1	11467288	2953	-29.80	9.36	12	0.75	-864.00	2751.00	34900	20240215	-26.22	12360	20240909	108.33	29400	-12.41	20250204	19210	34.04	20250117	34550	-25.47	20240223	12360	108.33	20240909	0.58	N	402030	500	57 억	46542	N	N	1706	N	N
54	20250220	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25600	-650	5	-2.48	2091826500	80671	56.43	26550	26800	25300	34100	18400	26250	25930.34	0.41	950	27883	27066	26483	25666	25083	26775	25375	57	7850	500	17850	50	1	11467288	2936	-29.63	9.31	12	0.70	-864.00	2751.00	34900	20240215	-26.65	12360	20240909	107.12	29400	-12.93	20250204	19210	33.26	20250117	34550	-25.90	20240223	12360	107.12	20240909	0.58	N	402030	500	57 억	46542	N	N	1706	N	N
55	20250220	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25500	-750	5	-2.86	1845089800	70991	49.66	26550	26800	25300	34100	18400	26250	25990.47	0.41	-1015	27883	27066	26483	25666	25083	26775	25375	57	7850	500	17850	50	1	11467288	2924	-29.51	9.27	12	0.62	-864.00	2751.00	34900	20240215	-26.93	12360	20240909	106.31	29400	-13.27	20250204	19210	32.74	20250117	34550	-26.19	20240223	12360	106.31	20240909	0.58	N	402030	500	57 억	46542	N	N	1706	N	N
56	20250220	101249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25450	-800	5	-3.05	1593543800	61129	42.76	26550	26800	25300	34100	18400	26250	26068.54	0.41	-144	27883	27066	26483	25666	25083	26775	25375	57	7850	500	17850	50	1	11467288	2918	-29.46	9.25	12	0.53	-864.00	2751.00	34900	20240215	-27.08	12360	20240909	105.91	29400	-13.44	20250204	19210	32.48	20250117	34550	-26.34	20240223	12360	105.91	20240909	0.58	N	402030	500	57 억	46542	N	N	1706	N	N
57	20250220	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26200	-50	5	-0.19	538429050	20334	14.22	26550	26800	26200	34100	18400	26250	26479.25	0.41	1512	27883	27066	26483	25666	25083	26775	25375	57	7850	500	17850	50	1	11467288	3004	-30.32	9.52	12	0.18	-864.00	2751.00	34900	20240215	-24.93	12360	20240909	111.97	29400	-10.88	20250204	19210	36.39	20250117	34550	-24.17	20240223	12360	111.97	20240909	0.58	N	402030	500	57 억	46542	N	N	1706	N	N
58	20250219	161243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26250	-1050	5	-3.85	3619656900	137629	66.66	27100	27300	25900	35450	19150	27300	26299.58	0.53	-14206	28766	28032	27316	26582	25866	27675	26225	57	8150	500	18560	50	1	11467288	3010	-30.38	9.54	12	1.20	-864.00	2751.00	34900	20240215	-24.79	12360	20240909	112.38	29400	-10.71	20250204	19210	36.65	20250117	34550	-24.02	20240223	12360	112.38	20240909	0.57	N	402030	500	57 억	60748	N	N	1706	N	N
59	20250219	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26250	-1050	5	-3.85	3511076600	133488	64.66	27100	27300	25900	35450	19150	27300	26301.82	0.53	-14046	28766	28032	27316	26582	25866	27675	26225	57	8150	500	18560	50	1	11467288	3010	-30.38	9.54	12	1.16	-864.00	2751.00	34900	20240215	-24.79	12360	20240909	112.38	29400	-10.71	20250204	19210	36.65	20250117	34550	-24.02	20240223	12360	112.38	20240909	0.57	N	402030	500	57 억	60748	N	N	248	N	N
60	20250219	141243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26150	-1150	5	-4.21	3196141300	121464	58.83	27100	27300	25900	35450	19150	27300	26312.67	0.53	-13208	28766	28032	27316	26582	25866	27675	26225	57	8150	500	18560	50	1	11467288	2999	-30.27	9.51	12	1.06	-864.00	2751.00	34900	20240215	-25.07	12360	20240909	111.57	29400	-11.05	20250204	19210	36.13	20250117	34550	-24.31	20240223	12360	111.57	20240909	0.57	N	402030	500	57 억	60748	N	N	248	N	N
61	20250219	131243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26300	-1000	5	-3.66	2841989400	107935	52.28	27100	27300	25900	35450	19150	27300	26329.66	0.53	-12202	28766	28032	27316	26582	25866	27675	26225	57	8150	500	18560	50	1	11467288	3016	-30.44	9.56	12	0.94	-864.00	2751.00	34900	20240215	-24.64	12360	20240909	112.78	29400	-10.54	20250204	19210	36.91	20250117	34550	-23.88	20240223	12360	112.78	20240909	0.57	N	402030	500	57 억	60748	N	N	248	N	N
62	20250219	121244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26250	-1050	5	-3.85	2654905750	100825	48.84	27100	27300	25900	35450	19150	27300	26330.86	0.53	-9684	28766	28032	27316	26582	25866	27675	26225	57	8150	500	18560	50	1	11467288	3010	-30.38	9.54	12	0.88	-864.00	2751.00	34900	20240215	-24.79	12360	20240909	112.38	29400	-10.71	20250204	19210	36.65	20250117	34550	-24.02	20240223	12360	112.38	20240909	0.57	N	402030	500	57 억	60748	N	N	248	N	N
63	20250219	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26050	-1250	5	-4.58	2480523700	94146	45.60	27100	27300	25900	35450	19150	27300	26346.61	0.53	-8482	28766	28032	27316	26582	25866	27675	26225	57	8150	500	18560	50	1	11467288	2987	-30.15	9.47	12	0.82	-864.00	2751.00	34900	20240215	-25.36	12360	20240909	110.76	29400	-11.39	20250204	19210	35.61	20250117	34550	-24.60	20240223	12360	110.76	20240909	0.57	N	402030	500	57 억	60748	N	N	248	N	N
64	20250219	101244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26250	-1050	5	-3.85	1864554350	70455	34.13	27100	27300	26000	35450	19150	27300	26463.28	0.53	-7969	28766	28032	27316	26582	25866	27675	26225	57	8150	500	18560	50	1	11467288	3010	-30.38	9.54	12	0.61	-864.00	2751.00	34900	20240215	-24.79	12360	20240909	112.38	29400	-10.71	20250204	19210	36.65	20250117	34550	-24.02	20240223	12360	112.38	20240909	0.57	N	402030	500	57 억	60748	N	N	248	N	N
65	20250219	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26500	-800	5	-2.93	584532950	21808	10.56	27100	27300	26500	35450	19150	27300	26801.32	0.53	-3150	28766	28032	27316	26582	25866	27675	26225	57	8150	500	18560	50	1	11467288	3039	-30.67	9.63	12	0.19	-864.00	2751.00	34900	20240215	-24.07	12360	20240909	114.40	29400	-9.86	20250204	19210	37.95	20250117	34550	-23.30	20240223	12360	114.40	20240909	0.57	N	402030	500	57 억	60748	N	N	248	N	N
66	20250218	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27300	-150	5	-0.55	5630517000	205267	138.56	27750	28050	26600	35650	19250	27450	27430.56	0.54	-15568	28616	28032	26916	26332	25216	28325	26625	57	8200	500	18660	50	1	11467288	3131	-31.60	9.92	12	1.79	-864.00	2751.00	34900	20240215	-21.78	12360	20240909	120.87	29400	-7.14	20250204	19210	42.11	20250117	34550	-20.98	20240223	12360	120.87	20240909	0.58	N	402030	500	57 억	62445	N	N	248	N	N
67	20250218	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27250	-200	5	-0.73	5375991900	195949	132.27	27750	28050	26600	35650	19250	27450	27435.66	0.54	-14500	28616	28032	26916	26332	25216	28325	26625	57	8200	500	18660	50	1	11467288	3125	-31.54	9.91	12	1.71	-864.00	2751.00	34900	20240215	-21.92	12360	20240909	120.47	29400	-7.31	20250204	19210	41.85	20250117	34550	-21.13	20240223	12360	120.47	20240909	0.58	N	402030	500	57 억	62445	N	N	71	N	N
68	20250218	141242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27400	-50	5	-0.18	4793132850	174520	117.81	27750	28050	26600	35650	19250	27450	27464.67	0.54	-8075	28616	28032	26916	26332	25216	28325	26625	57	8200	500	18660	50	1	11467288	3142	-31.71	9.96	12	1.52	-864.00	2751.00	34900	20240215	-21.49	12360	20240909	121.68	29400	-6.80	20250204	19210	42.63	20250117	34550	-20.69	20240223	12360	121.68	20240909	0.58	N	402030	500	57 억	62445	N	N	71	N	N
69	20250218	131239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27750	300	2	1.09	3535300650	128953	87.05	27750	28050	26600	35650	19250	27450	27415.39	0.54	-10245	28616	28032	26916	26332	25216	28325	26625	57	8200	500	18660	50	1	11467288	3182	-32.12	10.09	12	1.12	-864.00	2751.00	34900	20240215	-20.49	12360	20240909	124.51	29400	-5.61	20250204	19210	44.46	20250117	34550	-19.68	20240223	12360	124.51	20240909	0.58	N	402030	500	57 억	62445	N	N	71	N	N
70	20250218	121241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27550	100	2	0.36	2977020550	108696	73.37	27750	28050	26600	35650	19250	27450	27388.43	0.54	-14634	28616	28032	26916	26332	25216	28325	26625	57	8200	500	18660	50	1	11467288	3159	-31.89	10.01	12	0.95	-864.00	2751.00	34900	20240215	-21.06	12360	20240909	122.90	29400	-6.29	20250204	19210	43.41	20250117	34550	-20.26	20240223	12360	122.90	20240909	0.58	N	402030	500	57 억	62445	N	N	71	N	N
71	20250218	111239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27500	50	2	0.18	2500483000	91370	61.68	27750	28050	26600	35650	19250	27450	27366.45	0.54	-14517	28616	28032	26916	26332	25216	28325	26625	57	8200	500	18660	50	1	11467288	3154	-31.83	10.00	12	0.80	-864.00	2751.00	34900	20240215	-21.20	12360	20240909	122.49	29400	-6.46	20250204	19210	43.15	20250117	34550	-20.41	20240223	12360	122.49	20240909	0.58	N	402030	500	57 억	62445	N	N	71	N	N
72	20250218	101238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27550	100	2	0.36	1877432350	68645	46.34	27750	28050	26600	35650	19250	27450	27349.70	0.54	-11483	28616	28032	26916	26332	25216	28325	26625	57	8200	500	18660	50	1	11467288	3159	-31.89	10.01	12	0.60	-864.00	2751.00	34900	20240215	-21.06	12360	20240909	122.90	29400	-6.29	20250204	19210	43.41	20250117	34550	-20.26	20240223	12360	122.90	20240909	0.58	N	402030	500	57 억	62445	N	N	71	N	N
73	20250218	091243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26800	-650	5	-2.37	491483150	18170	12.27	27750	27800	26600	35650	19250	27450	27046.40	0.54	-7401	28616	28032	26916	26332	25216	28325	26625	57	8200	500	18660	50	1	11467288	3073	-31.02	9.74	12	0.16	-864.00	2751.00	34900	20240215	-23.21	12360	20240909	116.83	29400	-8.84	20250204	19210	39.51	20250117	34550	-22.43	20240223	12360	116.83	20240909	0.58	N	402030	500	57 억	62445	N	N	71	N	N
74	20250217	161238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27450	1000	2	3.78	3908314350	146099	109.26	26650	27500	25800	34350	18550	26450	26748.60	0.46	9398	27750	27100	26750	26100	25750	26925	25925	57	7900	500	17980	50	1	11467288	3148	-31.77	9.98	12	1.27	-864.00	2751.00	34900	20240215	-21.35	12360	20240909	122.09	29400	-6.63	20250204	19210	42.89	20250117	34550	-20.55	20240223	12360	122.09	20240909	0.54	N	402030	500	57 억	53036	N	N	71	N	N
75	20250217	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27400	950	2	3.59	3649399850	136653	102.20	26650	27500	25800	34350	18550	26450	26706.26	0.46	9473	27750	27100	26750	26100	25750	26925	25925	57	7900	500	17980	50	1	11467288	3142	-31.71	9.96	12	1.19	-864.00	2751.00	34900	20240215	-21.49	12360	20240909	121.68	29400	-6.80	20250204	19210	42.63	20250117	34550	-20.69	20240223	12360	121.68	20240909	0.54	N	402030	500	57 억	53036	N	N	0	N	N
76	20250217	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27350	900	2	3.40	2829931300	106584	79.71	26650	27400	25800	34350	18550	26450	26551.52	0.46	6723	27750	27100	26750	26100	25750	26925	25925	57	7900	500	17980	50	1	11467288	3136	-31.66	9.94	12	0.93	-864.00	2751.00	34900	20240215	-21.63	12360	20240909	121.28	29400	-6.97	20250204	19210	42.37	20250117	34550	-20.84	20240223	12360	121.28	20240909	0.54	N	402030	500	57 억	53036	N	N	0	N	N
77	20250217	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26800	350	2	1.32	2270233900	85824	64.19	26650	27000	25800	34350	18550	26450	26452.21	0.46	4454	27750	27100	26750	26100	25750	26925	25925	57	7900	500	17980	50	1	11467288	3073	-31.02	9.74	12	0.75	-864.00	2751.00	34900	20240215	-23.21	12360	20240909	116.83	29400	-8.84	20250204	19210	39.51	20250117	34550	-22.43	20240223	12360	116.83	20240909	0.54	N	402030	500	57 억	53036	N	N	0	N	N
78	20250217	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26550	100	2	0.38	1710844100	64930	48.56	26650	26750	25800	34350	18550	26450	26348.50	0.46	3000	27750	27100	26750	26100	25750	26925	25925	57	7900	500	17980	50	1	11467288	3045	-30.73	9.65	12	0.57	-864.00	2751.00	34900	20240215	-23.93	12360	20240909	114.81	29400	-9.69	20250204	19210	38.21	20250117	34550	-23.15	20240223	12360	114.81	20240909	0.54	N	402030	500	57 억	53036	N	N	0	N	N
79	20250217	111238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26600	150	2	0.57	1435875150	54561	40.80	26650	26750	25800	34350	18550	26450	26316.01	0.46	1436	27750	27100	26750	26100	25750	26925	25925	57	7900	500	17980	50	1	11467288	3050	-30.79	9.67	12	0.48	-864.00	2751.00	34900	20240215	-23.78	12360	20240909	115.21	29400	-9.52	20250204	19210	38.47	20250117	34550	-23.01	20240223	12360	115.21	20240909	0.54	N	402030	500	57 억	53036	N	N	0	N	N
80	20250217	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26300	-150	5	-0.57	1157074000	44060	32.95	26650	26750	25800	34350	18550	26450	26259.80	0.46	-1080	27750	27100	26750	26100	25750	26925	25925	57	7900	500	17980	50	1	11467288	3016	-30.44	9.56	12	0.38	-864.00	2751.00	34900	20240215	-24.64	12360	20240909	112.78	29400	-10.54	20250204	19210	36.91	20250117	34550	-23.88	20240223	12360	112.78	20240909	0.54	N	402030	500	57 억	53036	N	N	0	N	N
81	20250217	091237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26200	-250	5	-0.95	412459350	15715	11.75	26650	26700	25800	34350	18550	26450	26241.54	0.46	-2578	27750	27100	26750	26100	25750	26925	25925	57	7900	500	17980	50	1	11467288	3004	-30.32	9.52	12	0.14	-864.00	2751.00	34900	20240215	-24.93	12360	20240909	111.97	29400	-10.88	20250204	19210	36.39	20250117	34550	-24.17	20240223	12360	111.97	20240909	0.54	N	402030	500	57 억	53036	N	N	0	N	N
82	20250214	161229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26450	-450	5	-1.67	3527012650	131590	45.20	27400	27400	26400	34950	18850	26900	26805.00	0.57	-10637	28966	27932	26866	25832	24766	27400	25300	57	8050	500	18290	50	1	11467288	3033	-30.61	9.61	12	1.15	-864.00	2751.00	34900	20240215	-24.21	12360	20240909	114.00	29400	-10.03	20250204	19210	37.69	20250117	34900	-24.21	20240215	12360	114.00	20240909	0.67	N	402030	500	57 억	64802	N	N	2	N	N
83	20250214	151229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26550	-350	5	-1.30	3336925100	124405	42.73	27400	27400	26450	34950	18850	26900	26823.03	0.57	-9250	28966	27932	26866	25832	24766	27400	25300	57	8050	500	18290	50	1	11467288	3045	-30.73	9.65	12	1.08	-864.00	2751.00	34900	20240215	-23.93	12360	20240909	114.81	29400	-9.69	20250204	19210	38.21	20250117	34900	-23.93	20240215	12360	114.81	20240909	0.67	N	402030	500	57 억	64802	N	N	2	N	N
84	20250214	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26600	-300	5	-1.12	2878968300	107167	36.81	27400	27400	26450	34950	18850	26900	26864.29	0.57	-3049	28966	27932	26866	25832	24766	27400	25300	57	8050	500	18290	50	1	11467288	3050	-30.79	9.67	12	0.93	-864.00	2751.00	34900	20240215	-23.78	12360	20240909	115.21	29400	-9.52	20250204	19210	38.47	20250117	34900	-23.78	20240215	12360	115.21	20240909	0.67	N	402030	500	57 억	64802	N	N	2	N	N
85	20250214	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26750	-150	5	-0.56	2498490950	92863	31.90	27400	27400	26450	34950	18850	26900	26905.13	0.57	-272	28966	27932	26866	25832	24766	27400	25300	57	8050	500	18290	50	1	11467288	3067	-30.96	9.72	12	0.81	-864.00	2751.00	34900	20240215	-23.35	12360	20240909	116.42	29400	-9.01	20250204	19210	39.25	20250117	34900	-23.35	20240215	12360	116.42	20240909	0.67	N	402030	500	57 억	64802	N	N	2	N	N
86	20250214	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26800	-100	5	-0.37	2221700950	82543	28.35	27400	27400	26450	34950	18850	26900	26915.69	0.57	-2366	28966	27932	26866	25832	24766	27400	25300	57	8050	500	18290	50	1	11467288	3073	-31.02	9.74	12	0.72	-864.00	2751.00	34900	20240215	-23.21	12360	20240909	116.83	29400	-8.84	20250204	19210	39.51	20250117	34900	-23.21	20240215	12360	116.83	20240909	0.67	N	402030	500	57 억	64802	N	N	2	N	N
87	20250214	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26800	-100	5	-0.37	1997306500	74219	25.49	27400	27400	26450	34950	18850	26900	26911.00	0.57	-349	28966	27932	26866	25832	24766	27400	25300	57	8050	500	18290	50	1	11467288	3073	-31.02	9.74	12	0.65	-864.00	2751.00	34900	20240215	-23.21	12360	20240909	116.83	29400	-8.84	20250204	19210	39.51	20250117	34900	-23.21	20240215	12360	116.83	20240909	0.67	N	402030	500	57 억	64802	N	N	2	N	N
88	20250214	101225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26900	0	3	0.00	1446616000	53778	18.47	27400	27400	26450	34950	18850	26900	26899.77	0.57	-3975	28966	27932	26866	25832	24766	27400	25300	57	8050	500	18290	50	1	11467288	3085	-31.13	9.78	12	0.47	-864.00	2751.00	34900	20240215	-22.92	12360	20240909	117.64	29400	-8.50	20250204	19210	40.03	20250117	34900	-22.92	20240215	12360	117.64	20240909	0.67	N	402030	500	57 억	64802	N	N	2	N	N
89	20250214	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27300	400	2	1.49	607070700	22552	7.75	27400	27400	26450	34950	18850	26900	26918.77	0.57	-4670	28966	27932	26866	25832	24766	27400	25300	57	8050	500	18290	50	1	11467288	3131	-31.60	9.92	12	0.20	-864.00	2751.00	34900	20240215	-21.78	12360	20240909	120.87	29400	-7.14	20250204	19210	42.11	20250117	34900	-21.78	20240215	12360	120.87	20240909	0.67	N	402030	500	57 억	64802	N	N	2	N	N
90	20250213	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26900	550	2	2.09	7721780350	288471	125.56	27250	27900	25800	34250	18450	26350	26767.81	0.40	23016	29350	27850	26950	25450	24550	27400	25000	57	7900	500	17910	50	1	11467288	3085	-31.13	9.78	12	2.52	-864.00	2751.00	34900	20240215	-22.92	12360	20240909	117.64	29400	-8.50	20250204	19210	40.03	20250117	34900	-22.92	20240215	12360	117.64	20240909	0.66	N	402030	500	57 억	45874	N	N	2	N	N
91	20250213	151220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26650	300	2	1.14	7577202850	283077	123.22	27250	27900	25800	34250	18450	26350	26767.29	0.40	24080	29350	27850	26950	25450	24550	27400	25000	57	7900	500	17910	50	1	11467288	3056	-30.84	9.69	12	2.47	-864.00	2751.00	34900	20240215	-23.64	12360	20240909	115.61	29400	-9.35	20250204	19210	38.73	20250117	34900	-23.64	20240215	12360	115.61	20240909	0.66	N	402030	500	57 억	45874	N	N	682	N	N
92	20250213	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26650	300	2	1.14	6953824600	259667	113.03	27250	27900	25800	34250	18450	26350	26779.78	0.40	27628	29350	27850	26950	25450	24550	27400	25000	57	7900	500	17910	50	1	11467288	3056	-30.84	9.69	12	2.26	-864.00	2751.00	34900	20240215	-23.64	12360	20240909	115.61	29400	-9.35	20250204	19210	38.73	20250117	34900	-23.64	20240215	12360	115.61	20240909	0.66	N	402030	500	57 억	45874	N	N	682	N	N
93	20250213	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26750	400	2	1.52	6720237600	250906	109.21	27250	27900	25800	34250	18450	26350	26783.89	0.40	28344	29350	27850	26950	25450	24550	27400	25000	57	7900	500	17910	50	1	11467288	3067	-30.96	9.72	12	2.19	-864.00	2751.00	34900	20240215	-23.35	12360	20240909	116.42	29400	-9.01	20250204	19210	39.25	20250117	34900	-23.35	20240215	12360	116.42	20240909	0.66	N	402030	500	57 억	45874	N	N	682	N	N
94	20250213	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26650	300	2	1.14	6424074150	239887	104.42	27250	27900	25800	34250	18450	26350	26779.58	0.40	30322	29350	27850	26950	25450	24550	27400	25000	57	7900	500	17910	50	1	11467288	3056	-30.84	9.69	12	2.09	-864.00	2751.00	34900	20240215	-23.64	12360	20240909	115.61	29400	-9.35	20250204	19210	38.73	20250117	34900	-23.64	20240215	12360	115.61	20240909	0.66	N	402030	500	57 억	45874	N	N	682	N	N
95	20250213	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26600	250	2	0.95	6106788950	228019	99.25	27250	27900	25800	34250	18450	26350	26781.93	0.40	31659	29350	27850	26950	25450	24550	27400	25000	57	7900	500	17910	50	1	11467288	3050	-30.79	9.67	12	1.99	-864.00	2751.00	34900	20240215	-23.78	12360	20240909	115.21	29400	-9.52	20250204	19210	38.47	20250117	34900	-23.78	20240215	12360	115.21	20240909	0.66	N	402030	500	57 억	45874	N	N	682	N	N
96	20250213	101217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26200	-150	5	-0.57	4446339850	164683	71.68	27250	27900	26200	34250	18450	26350	26999.39	0.40	18039	29350	27850	26950	25450	24550	27400	25000	57	7900	500	17910	50	1	11467288	3004	-30.32	9.52	12	1.44	-864.00	2751.00	34900	20240215	-24.93	12360	20240909	111.97	29400	-10.88	20250204	19210	36.39	20250117	34900	-24.93	20240215	12360	111.97	20240909	0.66	N	402030	500	57 억	45874	N	N	682	N	N
97	20250213	091210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27850	1500	2	5.69	1219938600	44560	19.40	27250	27900	26850	34250	18450	26350	27377.44	0.40	7459	29350	27850	26950	25450	24550	27400	25000	57	7900	500	17910	50	1	11467288	3194	-32.23	10.12	12	0.39	-864.00	2751.00	34900	20240215	-20.20	12360	20240909	125.32	29400	-5.27	20250204	19210	44.98	20250117	34900	-20.20	20240215	12360	125.32	20240909	0.66	N	402030	500	57 억	45874	N	N	682	N	N
98	20250212	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26350	-1100	5	-4.01	6141395500	227030	38.22	27500	28450	26050	35650	19250	27450	27054.17	0.39	1024	30183	28816	27283	25916	24383	29500	26600	57	8200	500	18660	50	1	11467288	3022	-30.50	9.58	12	1.98	-864.00	2751.00	35450	20240130	-25.67	12360	20240909	113.19	29400	-10.37	20250204	19210	37.17	20250117	34900	-24.50	20240215	12360	113.19	20240909	0.58	N	402030	500	57 억	44563	N	N	682	N	N
99	20250212	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26150	-1300	5	-4.74	5898974950	217812	36.67	27500	28450	26050	35650	19250	27450	27082.87	0.39	3730	30183	28816	27283	25916	24383	29500	26600	57	8200	500	18660	50	1	11467288	2999	-30.27	9.51	12	1.90	-864.00	2751.00	35450	20240130	-26.23	12360	20240909	111.57	29400	-11.05	20250204	19210	36.13	20250117	34900	-25.07	20240215	12360	111.57	20240909	0.58	N	402030	500	57 억	44563	N	N	520	N	N
100	20250212	141208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26200	-1250	5	-4.55	5490096850	202171	34.03	27500	28450	26050	35650	19250	27450	27155.71	0.39	6947	30183	28816	27283	25916	24383	29500	26600	57	8200	500	18660	50	1	11467288	3004	-30.32	9.52	12	1.76	-864.00	2751.00	35450	20240130	-26.09	12360	20240909	111.97	29400	-10.88	20250204	19210	36.39	20250117	34900	-24.93	20240215	12360	111.97	20240909	0.58	N	402030	500	57 억	44563	N	N	520	N	N
101	20250212	131211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26600	-850	5	-3.10	4628456400	169493	28.53	27500	28450	26450	35650	19250	27450	27307.66	0.39	-853	30183	28816	27283	25916	24383	29500	26600	57	8200	500	18660	50	1	11467288	3050	-30.79	9.67	12	1.48	-864.00	2751.00	35450	20240130	-24.96	12360	20240909	115.21	29400	-9.52	20250204	19210	38.47	20250117	34900	-23.78	20240215	12360	115.21	20240909	0.58	N	402030	500	57 억	44563	N	N	520	N	N
102	20250212	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26700	-750	5	-2.73	4221306100	154197	25.96	27500	28450	26450	35650	19250	27450	27376.06	0.39	-506	30183	28816	27283	25916	24383	29500	26600	57	8200	500	18660	50	1	11467288	3062	-30.90	9.71	12	1.34	-864.00	2751.00	35450	20240130	-24.68	12360	20240909	116.02	29400	-9.18	20250204	19210	38.99	20250117	34900	-23.50	20240215	12360	116.02	20240909	0.58	N	402030	500	57 억	44563	N	N	520	N	N
103	20250212	111205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26900	-550	5	-2.00	3934553150	143545	24.16	27500	28450	26450	35650	19250	27450	27409.89	0.39	-1649	30183	28816	27283	25916	24383	29500	26600	57	8200	500	18660	50	1	11467288	3085	-31.13	9.78	12	1.25	-864.00	2751.00	35450	20240130	-24.12	12360	20240909	117.64	29400	-8.50	20250204	19210	40.03	20250117	34900	-22.92	20240215	12360	117.64	20240909	0.58	N	402030	500	57 억	44563	N	N	520	N	N
104	20250212	101159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26700	-750	5	-2.73	3443215700	125309	21.09	27500	28450	26450	35650	19250	27450	27477.80	0.39	2335	30183	28816	27283	25916	24383	29500	26600	57	8200	500	18660	50	1	11467288	3062	-30.90	9.71	12	1.09	-864.00	2751.00	35450	20240130	-24.68	12360	20240909	116.02	29400	-9.18	20250204	19210	38.99	20250117	34900	-23.50	20240215	12360	116.02	20240909	0.58	N	402030	500	57 억	44563	N	N	520	N	N
105	20250212	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	28000	550	2	2.00	1113362750	39723	6.69	27500	28450	27500	35650	19250	27450	28028.16	0.39	-2724	30183	28816	27283	25916	24383	29500	26600	57	8200	500	18660	50	1	11467288	3211	-32.41	10.18	12	0.35	-864.00	2751.00	35450	20240130	-21.02	12360	20240909	126.54	29400	-4.76	20250204	19210	45.76	20250117	34900	-19.77	20240215	12360	126.54	20240909	0.58	N	402030	500	57 억	44563	N	N	520	N	N
106	20250211	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27450	1550	2	5.98	16221479800	590823	281.44	25750	28650	25750	33650	18150	25900	27457.60	0.38	1603	27166	26532	25716	25082	24266	26850	25400	57	7750	500	17610	50	1	11467288	3148	-31.77	9.98	12	5.15	-864.00	2751.00	38500	20240129	-28.70	12360	20240909	122.09	29400	-6.63	20250204	19210	42.89	20250117	34900	-21.35	20240215	12360	122.09	20240909	0.63	N	402030	500	57 억	43197	N	N	520	N	N
107	20250211	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27200	1300	2	5.02	15853403000	577375	275.03	25750	28650	25750	33650	18150	25900	27459.62	0.38	2476	27166	26532	25716	25082	24266	26850	25400	57	7750	500	17610	50	1	11467288	3119	-31.48	9.89	12	5.03	-864.00	2751.00	38500	20240129	-29.35	12360	20240909	120.06	29400	-7.48	20250204	19210	41.59	20250117	34900	-22.06	20240215	12360	120.06	20240909	0.63	N	402030	500	57 억	43197	N	N	652	N	N
108	20250211	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27500	1600	2	6.18	14857790950	540853	257.64	25750	28650	25750	33650	18150	25900	27473.07	0.38	-3098	27166	26532	25716	25082	24266	26850	25400	57	7750	500	17610	50	1	11467288	3154	-31.83	10.00	12	4.72	-864.00	2751.00	38500	20240129	-28.57	12360	20240909	122.49	29400	-6.46	20250204	19210	43.15	20250117	34900	-21.20	20240215	12360	122.49	20240909	0.63	N	402030	500	57 억	43197	N	N	652	N	N
109	20250211	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27350	1450	2	5.60	10568899150	387835	184.75	25750	28400	25750	33650	18150	25900	27253.47	0.38	-695	27166	26532	25716	25082	24266	26850	25400	57	7750	500	17610	50	1	11467288	3136	-31.66	9.94	12	3.38	-864.00	2751.00	38500	20240129	-28.96	12360	20240909	121.28	29400	-6.97	20250204	19210	42.37	20250117	34900	-21.63	20240215	12360	121.28	20240909	0.63	N	402030	500	57 억	43197	N	N	652	N	N
110	20250211	121208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27000	1100	2	4.25	10216496100	374865	178.57	25750	28400	25750	33650	18150	25900	27256.34	0.38	-1593	27166	26532	25716	25082	24266	26850	25400	57	7750	500	17610	50	1	11467288	3096	-31.25	9.81	12	3.27	-864.00	2751.00	38500	20240129	-29.87	12360	20240909	118.45	29400	-8.16	20250204	19210	40.55	20250117	34900	-22.64	20240215	12360	118.45	20240909	0.63	N	402030	500	57 억	43197	N	N	652	N	N
111	20250211	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27650	1750	2	6.76	9517575200	349279	166.38	25750	28400	25750	33650	18150	25900	27251.92	0.38	-880	27166	26532	25716	25082	24266	26850	25400	57	7750	500	17610	50	1	11467288	3171	-32.00	10.05	12	3.05	-864.00	2751.00	38500	20240129	-28.18	12360	20240909	123.71	29400	-5.95	20250204	19210	43.94	20250117	34900	-20.77	20240215	12360	123.71	20240909	0.63	N	402030	500	57 억	43197	N	N	652	N	N
112	20250211	101207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26400	500	2	1.93	4492174250	167385	79.73	25750	27450	25750	33650	18150	25900	26841.32	0.38	-1775	27166	26532	25716	25082	24266	26850	25400	57	7750	500	17610	50	1	11467288	3027	-30.56	9.60	12	1.46	-864.00	2751.00	38500	20240129	-31.43	12360	20240909	113.59	29400	-10.20	20250204	19210	37.43	20250117	34900	-24.36	20240215	12360	113.59	20240909	0.63	N	402030	500	57 억	43197	N	N	652	N	N
113	20250211	091215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27050	1150	2	4.44	1495012000	56261	26.80	25750	27050	25750	33650	18150	25900	26581.28	0.38	57	27166	26532	25716	25082	24266	26850	25400	57	7750	500	17610	50	1	11467288	3102	-31.31	9.83	12	0.49	-864.00	2751.00	38500	20240129	-29.74	12360	20240909	118.85	29400	-7.99	20250204	19210	40.81	20250117	34900	-22.49	20240215	12360	118.85	20240909	0.63	N	402030	500	57 억	43197	N	N	652	N	N
114	20250210	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25900	100	2	0.39	5355138800	208640	57.23	25800	26350	24900	33500	18100	25800	25666.29	0.46	-10080	29200	27500	26500	24800	23800	27000	24300	57	7700	500	17540	50	1	11467288	2970	-29.98	9.41	12	1.82	-864.00	2751.00	41350	20240126	-37.36	12360	20240909	109.55	29400	-11.90	20250204	19210	34.83	20250117	34900	-25.79	20240215	12360	109.55	20240909	0.65	N	402030	500	57 억	53298	N	N	628	N	N
115	20250210	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25850	50	2	0.19	5209668200	203022	55.69	25800	26350	24900	33500	18100	25800	25660.31	0.46	-9854	29200	27500	26500	24800	23800	27000	24300	57	7700	500	17540	50	1	11467288	2964	-29.92	9.40	12	1.77	-864.00	2751.00	41350	20240126	-37.48	12360	20240909	109.14	29400	-12.07	20250204	19210	34.57	20250117	34900	-25.93	20240215	12360	109.14	20240909	0.65	N	402030	500	57 억	53298	N	N	2	N	N
116	20250210	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26050	250	2	0.97	4778972500	186414	51.14	25800	26350	24900	33500	18100	25800	25635.95	0.46	-8264	29200	27500	26500	24800	23800	27000	24300	57	7700	500	17540	50	1	11467288	2987	-30.15	9.47	12	1.63	-864.00	2751.00	41350	20240126	-37.00	12360	20240909	110.76	29400	-11.39	20250204	19210	35.61	20250117	34900	-25.36	20240215	12360	110.76	20240909	0.65	N	402030	500	57 억	53298	N	N	2	N	N
117	20250210	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26050	250	2	0.97	4225033100	165196	45.32	25800	26250	24900	33500	18100	25800	25575.28	0.46	-8498	29200	27500	26500	24800	23800	27000	24300	57	7700	500	17540	50	1	11467288	2987	-30.15	9.47	12	1.44	-864.00	2751.00	41350	20240126	-37.00	12360	20240909	110.76	29400	-11.39	20250204	19210	35.61	20250117	34900	-25.36	20240215	12360	110.76	20240909	0.65	N	402030	500	57 억	53298	N	N	2	N	N
118	20250210	121158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25700	-100	5	-0.39	3945739650	154409	42.36	25800	26250	24900	33500	18100	25800	25553.12	0.46	-6980	29200	27500	26500	24800	23800	27000	24300	57	7700	500	17540	50	1	11467288	2947	-29.75	9.34	12	1.35	-864.00	2751.00	41350	20240126	-37.85	12360	20240909	107.93	29400	-12.59	20250204	19210	33.78	20250117	34900	-26.36	20240215	12360	107.93	20240909	0.65	N	402030	500	57 억	53298	N	N	2	N	N
119	20250210	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25650	-150	5	-0.58	3772415750	147643	40.50	25800	26250	24900	33500	18100	25800	25550.18	0.46	-7897	29200	27500	26500	24800	23800	27000	24300	57	7700	500	17540	50	1	11467288	2941	-29.69	9.32	12	1.29	-864.00	2751.00	41350	20240126	-37.97	12360	20240909	107.52	29400	-12.76	20250204	19210	33.52	20250117	34900	-26.50	20240215	12360	107.52	20240909	0.65	N	402030	500	57 억	53298	N	N	2	N	N
120	20250210	101152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25450	-350	5	-1.36	3170240000	124310	34.10	25800	26250	24900	33500	18100	25800	25501.64	0.46	-535	29200	27500	26500	24800	23800	27000	24300	57	7700	500	17540	50	1	11467288	2918	-29.46	9.25	12	1.08	-864.00	2751.00	41350	20240126	-38.45	12360	20240909	105.91	29400	-13.44	20250204	19210	32.48	20250117	34900	-27.08	20240215	12360	105.91	20240909	0.65	N	402030	500	57 억	53298	N	N	2	N	N
121	20250210	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25300	-500	5	-1.94	881563300	34844	9.56	25800	25850	24900	33500	18100	25800	25293.90	0.46	1941	29200	27500	26500	24800	23800	27000	24300	57	7700	500	17540	50	1	11467288	2901	-29.28	9.20	12	0.30	-864.00	2751.00	41350	20240126	-38.81	12360	20240909	104.69	29400	-13.95	20250204	19210	31.70	20250117	34900	-27.51	20240215	12360	104.69	20240909	0.65	N	402030	500	57 억	53298	N	N	2	N	N
122	20250207	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	-1900	5	-6.86	9573349200	362971	129.41	28150	28200	25500	36000	19400	27700	26373.87	0.49	-3324	28566	28132	27466	27032	26366	28350	27250	57	8300	500	18830	50	1	11467288	2959	-29.86	9.38	12	3.17	-864.00	2751.00	41350	20240126	-37.61	12360	20240909	108.74	29400	-12.24	20250204	19210	34.31	20250117	34900	-26.07	20240215	12360	108.74	20240909	0.63	N	402030	500	57 억	56691	N	N	2	N	N
123	20250207	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25600	-2100	5	-7.58	9238169400	349960	124.77	28150	28200	25500	36000	19400	27700	26395.20	0.49	-1968	28566	28132	27466	27032	26366	28350	27250	57	8300	500	18830	50	1	11467288	2936	-29.63	9.31	12	3.05	-864.00	2751.00	41350	20240126	-38.09	12360	20240909	107.12	29400	-12.93	20250204	19210	33.26	20250117	34900	-26.65	20240215	12360	107.12	20240909	0.63	N	402030	500	57 억	56691	N	N	3334	N	N
124	20250207	141141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25850	-1850	5	-6.68	8317667200	314096	111.99	28150	28200	25650	36000	19400	27700	26478.59	0.49	2875	28566	28132	27466	27032	26366	28350	27250	57	8300	500	18830	50	1	11467288	2964	-29.92	9.40	12	2.74	-864.00	2751.00	41350	20240126	-37.48	12360	20240909	109.14	29400	-12.07	20250204	19210	34.57	20250117	34900	-25.93	20240215	12360	109.14	20240909	0.63	N	402030	500	57 억	56691	N	N	3334	N	N
125	20250207	131139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26100	-1600	5	-5.78	7079829400	266162	94.90	28150	28200	25700	36000	19400	27700	26596.82	0.49	864	28566	28132	27466	27032	26366	28350	27250	57	8300	500	18830	50	1	11467288	2993	-30.21	9.49	12	2.32	-864.00	2751.00	41350	20240126	-36.88	12360	20240909	111.17	29400	-11.22	20250204	19210	35.87	20250117	34900	-25.21	20240215	12360	111.17	20240909	0.63	N	402030	500	57 억	56691	N	N	3334	N	N
126	20250207	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26200	-1500	5	-5.42	6596002450	247616	88.28	28150	28200	25700	36000	19400	27700	26635.04	0.49	2374	28566	28132	27466	27032	26366	28350	27250	57	8300	500	18830	50	1	11467288	3004	-30.32	9.52	12	2.16	-864.00	2751.00	41350	20240126	-36.64	12360	20240909	111.97	29400	-10.88	20250204	19210	36.39	20250117	34900	-24.93	20240215	12360	111.97	20240909	0.63	N	402030	500	57 억	56691	N	N	3334	N	N
127	20250207	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26600	-1100	5	-3.97	5848090200	219217	78.16	28150	28200	25700	36000	19400	27700	26673.92	0.49	3591	28566	28132	27466	27032	26366	28350	27250	57	8300	500	18830	50	1	11467288	3050	-30.79	9.67	12	1.91	-864.00	2751.00	41350	20240126	-35.67	12360	20240909	115.21	29400	-9.52	20250204	19210	38.47	20250117	34900	-23.78	20240215	12360	115.21	20240909	0.63	N	402030	500	57 억	56691	N	N	3334	N	N
128	20250207	101140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26700	-1000	5	-3.61	5072465000	190250	67.83	28150	28200	25700	36000	19400	27700	26658.30	0.49	8454	28566	28132	27466	27032	26366	28350	27250	57	8300	500	18830	50	1	11467288	3062	-30.90	9.71	12	1.66	-864.00	2751.00	41350	20240126	-35.43	12360	20240909	116.02	29400	-9.18	20250204	19210	38.99	20250117	34900	-23.50	20240215	12360	116.02	20240909	0.63	N	402030	500	57 억	56691	N	N	3334	N	N
129	20250207	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27750	50	2	0.18	1287799350	46373	16.53	28150	28200	27000	36000	19400	27700	27771.53	0.49	-12765	28566	28132	27466	27032	26366	28350	27250	57	8300	500	18830	50	1	11467288	3182	-32.12	10.09	12	0.40	-864.00	2751.00	41350	20240126	-32.89	12360	20240909	124.51	29400	-5.61	20250204	19210	44.46	20250117	34900	-20.49	20240215	12360	124.51	20240909	0.63	N	402030	500	57 억	56691	N	N	3334	N	N
130	20250206	161109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27700	-600	5	-2.12	7587615000	277979	51.21	27600	27900	26800	36750	19850	28300	27291.95	0.43	6521	29933	29116	27883	27066	25833	29525	27475	57	8450	500	19240	50	1	11467288	3176	-32.06	10.07	12	2.42	-864.00	2751.00	41350	20240126	-33.01	12360	20240909	124.11	29400	-5.78	20250204	19210	44.20	20250117	34900	-20.63	20240215	12360	124.11	20240909	0.51	N	402030	500	57 억	49710	N	N	3334	N	N
131	20250206	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27300	-1000	5	-3.53	7289793950	267174	49.22	27600	27900	26800	36750	19850	28300	27282.40	0.43	8574	29933	29116	27883	27066	25833	29525	27475	57	8450	500	19240	50	1	11467288	3131	-31.60	9.92	12	2.33	-864.00	2751.00	41350	20240126	-33.98	12360	20240909	120.87	29400	-7.14	20250204	19210	42.11	20250117	34900	-21.78	20240215	12360	120.87	20240909	0.51	N	402030	500	57 억	49710	N	N	644	N	N
132	20250206	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27700	-600	5	-2.12	6415785500	235413	43.37	27600	27900	26800	36750	19850	28300	27250.49	0.43	8769	29933	29116	27883	27066	25833	29525	27475	57	8450	500	19240	50	1	11467288	3176	-32.06	10.07	12	2.05	-864.00	2751.00	41350	20240126	-33.01	12360	20240909	124.11	29400	-5.78	20250204	19210	44.20	20250117	34900	-20.63	20240215	12360	124.11	20240909	0.51	N	402030	500	57 억	49710	N	N	644	N	N
133	20250206	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27150	-1150	5	-4.06	5814909800	213590	39.35	27600	27900	26800	36750	19850	28300	27221.43	0.43	10802	29933	29116	27883	27066	25833	29525	27475	57	8450	500	19240	50	1	11467288	3113	-31.42	9.87	12	1.86	-864.00	2751.00	41350	20240126	-34.34	12360	20240909	119.66	29400	-7.65	20250204	19210	41.33	20250117	34900	-22.21	20240215	12360	119.66	20240909	0.51	N	402030	500	57 억	49710	N	N	644	N	N
134	20250206	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27150	-1150	5	-4.06	5436885750	199715	36.79	27600	27900	26800	36750	19850	28300	27219.79	0.43	10555	29933	29116	27883	27066	25833	29525	27475	57	8450	500	19240	50	1	11467288	3113	-31.42	9.87	12	1.74	-864.00	2751.00	41350	20240126	-34.34	12360	20240909	119.66	29400	-7.65	20250204	19210	41.33	20250117	34900	-22.21	20240215	12360	119.66	20240909	0.51	N	402030	500	57 억	49710	N	N	644	N	N
135	20250206	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27150	-1150	5	-4.06	4995012200	183540	33.81	27600	27900	26800	36750	19850	28300	27211.08	0.43	11983	29933	29116	27883	27066	25833	29525	27475	57	8450	500	19240	50	1	11467288	3113	-31.42	9.87	12	1.60	-864.00	2751.00	41350	20240126	-34.34	12360	20240909	119.66	29400	-7.65	20250204	19210	41.33	20250117	34900	-22.21	20240215	12360	119.66	20240909	0.51	N	402030	500	57 억	49710	N	N	644	N	N
136	20250206	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26950	-1350	5	-4.77	3694847150	135465	24.96	27600	27900	26900	36750	19850	28300	27270.47	0.43	10336	29933	29116	27883	27066	25833	29525	27475	57	8450	500	19240	50	1	11467288	3090	-31.19	9.80	12	1.18	-864.00	2751.00	41350	20240126	-34.82	12360	20240909	118.04	29400	-8.33	20250204	19210	40.29	20250117	34900	-22.78	20240215	12360	118.04	20240909	0.51	N	402030	500	57 억	49710	N	N	644	N	N
137	20250206	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27150	-1150	5	-4.06	1625030800	59344	10.93	27600	27900	26900	36750	19850	28300	27373.34	0.43	3584	29933	29116	27883	27066	25833	29525	27475	57	8450	500	19240	50	1	11467288	3113	-31.42	9.87	12	0.52	-864.00	2751.00	41350	20240126	-34.34	12360	20240909	119.66	29400	-7.65	20250204	19210	41.33	20250117	34900	-22.21	20240215	12360	119.66	20240909	0.51	N	402030	500	57 억	49710	N	N	644	N	N
138	20250205	161058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	28300	1800	2	6.79	15092495400	539298	52.55	27200	28700	26650	34450	18550	26500	27984.50	0.54	-12071	30966	28732	27166	24932	23366	27950	24150	57	7950	500	18020	50	1	11467288	3245	-32.75	10.29	12	4.70	-864.00	2751.00	41800	20240123	-32.30	12360	20240909	128.96	29400	-3.74	20250204	19210	47.32	20250117	34900	-18.91	20240215	12360	128.96	20240909	0.48	N	402030	500	57 억	61841	N	N	644	N	N
139	20250205	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	28150	1650	2	6.23	14647456700	523557	51.02	27200	28700	26650	34450	18550	26500	27976.81	0.54	-10684	30966	28732	27166	24932	23366	27950	24150	57	7950	500	18020	50	1	11467288	3228	-32.58	10.23	12	4.57	-864.00	2751.00	41800	20240123	-32.66	12360	20240909	127.75	29400	-4.25	20250204	19210	46.54	20250117	34900	-19.34	20240215	12360	127.75	20240909	0.48	N	402030	500	57 억	61841	N	N	1093	N	N
140	20250205	141103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27900	1400	2	5.28	12110759000	434161	42.31	27200	28700	26650	34450	18550	26500	27894.63	0.54	-11801	30966	28732	27166	24932	23366	27950	24150	57	7950	500	18020	50	1	11467288	3199	-32.29	10.14	12	3.79	-864.00	2751.00	41800	20240123	-33.25	12360	20240909	125.73	29400	-5.10	20250204	19210	45.24	20250117	34900	-20.06	20240215	12360	125.73	20240909	0.48	N	402030	500	57 억	61841	N	N	1093	N	N
141	20250205	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27850	1350	2	5.09	11460517900	410831	40.03	27200	28700	26650	34450	18550	26500	27895.94	0.54	-11227	30966	28732	27166	24932	23366	27950	24150	57	7950	500	18020	50	1	11467288	3194	-32.23	10.12	12	3.58	-864.00	2751.00	41800	20240123	-33.37	12360	20240909	125.32	29400	-5.27	20250204	19210	44.98	20250117	34900	-20.20	20240215	12360	125.32	20240909	0.48	N	402030	500	57 억	61841	N	N	1093	N	N
142	20250205	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27500	1000	2	3.77	10846934600	388723	37.88	27200	28700	26650	34450	18550	26500	27904.02	0.54	-13317	30966	28732	27166	24932	23366	27950	24150	57	7950	500	18020	50	1	11467288	3154	-31.83	10.00	12	3.39	-864.00	2751.00	41800	20240123	-34.21	12360	20240909	122.49	29400	-6.46	20250204	19210	43.15	20250117	34900	-21.20	20240215	12360	122.49	20240909	0.48	N	402030	500	57 억	61841	N	N	1093	N	N
143	20250205	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	28200	1700	2	6.42	10027816600	359239	35.00	27200	28700	26650	34450	18550	26500	27914.05	0.54	-11591	30966	28732	27166	24932	23366	27950	24150	57	7950	500	18020	50	1	11467288	3234	-32.64	10.25	12	3.13	-864.00	2751.00	41800	20240123	-32.54	12360	20240909	128.16	29400	-4.08	20250204	19210	46.80	20250117	34900	-19.20	20240215	12360	128.16	20240909	0.48	N	402030	500	57 억	61841	N	N	1093	N	N
144	20250205	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	28100	1600	2	6.04	7794422000	279700	27.25	27200	28700	26650	34450	18550	26500	27867.08	0.54	-10274	30966	28732	27166	24932	23366	27950	24150	57	7950	500	18020	50	1	11467288	3222	-32.52	10.21	12	2.44	-864.00	2751.00	41800	20240123	-32.78	12360	20240909	127.35	29400	-4.42	20250204	19210	46.28	20250117	34900	-19.48	20240215	12360	127.35	20240909	0.48	N	402030	500	57 억	61841	N	N	1093	N	N
145	20250205	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27050	550	2	2.08	1299667350	48017	4.68	27200	27400	26650	34450	18550	26500	27066.82	0.54	-6296	30966	28732	27166	24932	23366	27950	24150	57	7950	500	18020	50	1	11467288	3102	-31.31	9.83	12	0.42	-864.00	2751.00	41800	20240123	-35.29	12360	20240909	118.85	29400	-7.99	20250204	19210	40.81	20250117	34900	-22.49	20240215	12360	118.85	20240909	0.48	N	402030	500	57 억	61841	N	N	1093	N	N
146	20250204	161036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26500	900	2	3.52	28205348300	1019041	133.74	27050	29400	25600	33250	17950	25600	27679.15	0.11	46248	29066	27332	25816	24082	22566	26575	23325	57	7650	500	17400	50	1	11467288	3039	-30.67	9.63	12	8.89	-864.00	2751.00	42000	20240122	-36.90	12360	20240909	114.40	29400	-9.86	20250204	19210	37.95	20250117	34900	-24.07	20240215	12360	114.40	20240909	0.51	N	402030	500	57 억	12877	N	N	1093	N	N
147	20250204	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26300	700	2	2.73	27855217200	1005756	132.00	27050	29400	25600	33250	17950	25600	27695.80	0.11	47721	29066	27332	25816	24082	22566	26575	23325	57	7650	500	17400	50	1	11467288	3016	-30.44	9.56	12	8.77	-864.00	2751.00	42000	20240122	-37.38	12360	20240909	112.78	29400	-10.54	20250204	19210	36.91	20250117	34900	-24.64	20240215	12360	112.78	20240909	0.51	N	402030	500	57 억	12877	N	N	396	N	N
148	20250204	141048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26050	450	2	1.76	26308563950	946142	124.18	27050	29400	26000	33250	17950	25600	27806.15	0.11	37668	29066	27332	25816	24082	22566	26575	23325	57	7650	500	17400	50	1	11467288	2987	-30.15	9.47	12	8.25	-864.00	2751.00	42000	20240122	-37.98	12360	20240909	110.76	29400	-11.39	20250204	19210	35.61	20250117	34900	-25.36	20240215	12360	110.76	20240909	0.51	N	402030	500	57 억	12877	N	N	396	N	N
149	20250204	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27300	1700	2	6.64	24283194550	870004	114.18	27050	29400	26250	33250	17950	25600	27911.59	0.11	32895	29066	27332	25816	24082	22566	26575	23325	57	7650	500	17400	50	1	11467288	3131	-31.60	9.92	12	7.59	-864.00	2751.00	42000	20240122	-35.00	12360	20240909	120.87	29400	-7.14	20250204	19210	42.11	20250117	34900	-21.78	20240215	12360	120.87	20240909	0.51	N	402030	500	57 억	12877	N	N	396	N	N
150	20250204	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27700	2100	2	8.20	23715616450	849375	111.48	27050	29400	26250	33250	17950	25600	27921.26	0.11	32655	29066	27332	25816	24082	22566	26575	23325	57	7650	500	17400	50	1	11467288	3176	-32.06	10.07	12	7.41	-864.00	2751.00	42000	20240122	-34.05	12360	20240909	124.11	29400	-5.78	20250204	19210	44.20	20250117	34900	-20.63	20240215	12360	124.11	20240909	0.51	N	402030	500	57 억	12877	N	N	396	N	N
151	20250204	111043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27750	2150	2	8.40	22434606900	803102	105.40	27050	29400	26250	33250	17950	25600	27934.94	0.11	27832	29066	27332	25816	24082	22566	26575	23325	57	7650	500	17400	50	1	11467288	3182	-32.12	10.09	12	7.00	-864.00	2751.00	42000	20240122	-33.93	12360	20240909	124.51	29400	-5.61	20250204	19210	44.46	20250117	34900	-20.49	20240215	12360	124.51	20240909	0.51	N	402030	500	57 억	12877	N	N	396	N	N
152	20250204	101047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27350	1750	2	6.84	20408127950	730356	95.85	27050	29400	26250	33250	17950	25600	27942.71	0.11	25967	29066	27332	25816	24082	22566	26575	23325	57	7650	500	17400	50	1	11467288	3136	-31.66	9.94	12	6.37	-864.00	2751.00	42000	20240122	-34.88	12360	20240909	121.28	29400	-6.97	20250204	19210	42.37	20250117	34900	-21.63	20240215	12360	121.28	20240909	0.51	N	402030	500	57 억	12877	N	N	396	N	N
153	20250204	091046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26900	1300	2	5.08	6316436950	228988	30.05	27050	28500	26400	33250	17950	25600	27584.14	0.11	321	29066	27332	25816	24082	22566	26575	23325	57	7650	500	17400	50	1	11467288	3085	-31.13	9.78	12	2.00	-864.00	2751.00	42000	20240122	-35.95	12360	20240909	117.64	28500	-5.61	20250204	19210	40.03	20250117	34900	-22.92	20240215	12360	117.64	20240909	0.51	N	402030	500	57 억	12877	N	N	396	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History