KissMeData/434480/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	20	2	0.46	623210910	143244	66.82	4330	4420	4270	5670	3060	4365	4350.65	1.21	-2028	4651	4507	4436	4292	4221	4472	4257	12	1305	100	2700	5	1	12253300	537	-37.80	1.55	12	1.17	-116.00	2827.00	8300	20240403	-47.17	2780	20241209	57.73	6140	-28.58	20250206	3285	33.49	20250102	8300	-47.17	20240403	2780	57.73	20241209	4.45	N	434480	100	12 억	148639	N	N	N	N
3	20250228	151404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	0	3	0.00	586674540	134854	62.91	4330	4420	4270	5670	3060	4365	4350.44	1.21	-4065	4651	4507	4436	4292	4221	4472	4257	12	1305	100	2700	5	1	12253300	535	-37.63	1.54	12	1.10	-116.00	2827.00	8300	20240403	-47.41	2780	20241209	57.01	6140	-28.91	20250206	3285	32.88	20250102	8300	-47.41	20240403	2780	57.01	20241209	4.45	N	434480	100	12 억	148639	N	N	N	N
4	20250228	141405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-5	5	-0.11	512695160	117900	55.00	4330	4420	4270	5670	3060	4365	4348.55	1.21	-4723	4651	4507	4436	4292	4221	4472	4257	12	1305	100	2700	5	1	12253300	534	-37.59	1.54	12	0.96	-116.00	2827.00	8300	20240403	-47.47	2780	20241209	56.83	6140	-28.99	20250206	3285	32.72	20250102	8300	-47.47	20240403	2780	56.83	20241209	4.45	N	434480	100	12 억	148639	N	N	N	N
5	20250228	131357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	15	2	0.34	458494945	105521	49.22	4330	4420	4270	5670	3060	4365	4345.05	1.21	-4249	4651	4507	4436	4292	4221	4472	4257	12	1305	100	2700	5	1	12253300	537	-37.76	1.55	12	0.86	-116.00	2827.00	8300	20240403	-47.23	2780	20241209	57.55	6140	-28.66	20250206	3285	33.33	20250102	8300	-47.23	20240403	2780	57.55	20241209	4.45	N	434480	100	12 억	148639	N	N	N	N
6	20250228	121350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-25	5	-0.57	404209570	93056	43.41	4330	4420	4270	5670	3060	4365	4343.71	1.21	-8644	4651	4507	4436	4292	4221	4472	4257	12	1305	100	2700	5	1	12253300	532	-37.41	1.54	12	0.76	-116.00	2827.00	8300	20240403	-47.71	2780	20241209	56.12	6140	-29.32	20250206	3285	32.12	20250102	8300	-47.71	20240403	2780	56.12	20241209	4.45	N	434480	100	12 억	148639	N	N	N	N
7	20250228	111354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	-10	5	-0.23	331304095	76356	35.62	4330	4420	4270	5670	3060	4365	4338.93	1.21	-3036	4651	4507	4436	4292	4221	4472	4257	12	1305	100	2700	5	1	12253300	534	-37.54	1.54	12	0.62	-116.00	2827.00	8300	20240403	-47.53	2780	20241209	56.65	6140	-29.07	20250206	3285	32.57	20250102	8300	-47.53	20240403	2780	56.65	20241209	4.45	N	434480	100	12 억	148639	N	N	N	N
8	20250228	101353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-15	5	-0.34	212881180	49241	22.97	4330	4395	4270	5670	3060	4365	4323.22	1.21	-6359	4651	4507	4436	4292	4221	4472	4257	12	1305	100	2700	5	1	12253300	533	-37.50	1.54	12	0.40	-116.00	2827.00	8300	20240403	-47.59	2780	20241209	56.47	6140	-29.15	20250206	3285	32.42	20250102	8300	-47.59	20240403	2780	56.47	20241209	4.45	N	434480	100	12 억	148639	N	N	N	N
9	20250228	091359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	-85	5	-1.95	50297295	11708	5.46	4330	4340	4275	5670	3060	4365	4295.74	1.21	-1082	4651	4507	4436	4292	4221	4472	4257	12	1305	100	2700	5	1	12253300	524	-36.90	1.51	12	0.10	-116.00	2827.00	8300	20240403	-48.43	2780	20241209	53.96	6140	-30.29	20250206	3285	30.29	20250102	8300	-48.43	20240403	2780	53.96	20241209	4.45	N	434480	100	12 억	148639	N	N	N	N
10	20250227	161341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	-185	5	-4.07	943266465	212971	131.48	4540	4580	4365	5910	3185	4550	4429.23	0.98	27340	4680	4615	4550	4485	4420	4647	4517	12	1360	100	2820	5	1	12253300	535	-37.63	1.54	12	1.74	-116.00	2827.00	8300	20240403	-47.41	2780	20241209	57.01	6140	-28.91	20250206	3285	32.88	20250102	8300	-47.41	20240403	2780	57.01	20241209	4.48	N	434480	100	12 억	120532	N	N	N	N
11	20250227	151343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-165	5	-3.63	910339985	205434	126.83	4540	4580	4365	5910	3185	4550	4431.24	0.98	25869	4680	4615	4550	4485	4420	4647	4517	12	1360	100	2820	5	1	12253300	537	-37.80	1.55	12	1.68	-116.00	2827.00	8300	20240403	-47.17	2780	20241209	57.73	6140	-28.58	20250206	3285	33.49	20250102	8300	-47.17	20240403	2780	57.73	20241209	4.48	N	434480	100	12 억	120532	N	N	N	N
12	20250227	141345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	-160	5	-3.52	801838460	180675	111.54	4540	4580	4370	5910	3185	4550	4437.95	0.98	17991	4680	4615	4550	4485	4420	4647	4517	12	1360	100	2820	5	1	12253300	538	-37.84	1.55	12	1.47	-116.00	2827.00	8300	20240403	-47.11	2780	20241209	57.91	6140	-28.50	20250206	3285	33.64	20250102	8300	-47.11	20240403	2780	57.91	20241209	4.48	N	434480	100	12 억	120532	N	N	N	N
13	20250227	131344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	-130	5	-2.86	683119970	153600	94.83	4540	4580	4390	5910	3185	4550	4447.33	0.98	20134	4680	4615	4550	4485	4420	4647	4517	12	1360	100	2820	5	1	12253300	542	-38.10	1.56	12	1.25	-116.00	2827.00	8300	20240403	-46.75	2780	20241209	58.99	6140	-28.01	20250206	3285	34.55	20250102	8300	-46.75	20240403	2780	58.99	20241209	4.48	N	434480	100	12 억	120532	N	N	N	N
14	20250227	121340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	-150	5	-3.30	624314315	140239	86.58	4540	4580	4395	5910	3185	4550	4451.72	0.98	20055	4680	4615	4550	4485	4420	4647	4517	12	1360	100	2820	5	1	12253300	539	-37.93	1.56	12	1.14	-116.00	2827.00	8300	20240403	-46.99	2780	20241209	58.27	6140	-28.34	20250206	3285	33.94	20250102	8300	-46.99	20240403	2780	58.27	20241209	4.48	N	434480	100	12 억	120532	N	N	N	N
15	20250227	111352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	-125	5	-2.75	366111590	81641	50.40	4540	4580	4415	5910	3185	4550	4484.33	0.98	-5462	4680	4615	4550	4485	4420	4647	4517	12	1360	100	2820	5	1	12253300	542	-38.15	1.57	12	0.67	-116.00	2827.00	8300	20240403	-46.69	2780	20241209	59.17	6140	-27.93	20250206	3285	34.70	20250102	8300	-46.69	20240403	2780	59.17	20241209	4.48	N	434480	100	12 억	120532	N	N	N	N
16	20250227	101427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	-95	5	-2.09	267255075	59379	36.66	4540	4580	4445	5910	3185	4550	4500.75	0.98	-5649	4680	4615	4550	4485	4420	4647	4517	12	1360	100	2820	5	1	12253300	546	-38.41	1.58	12	0.48	-116.00	2827.00	8300	20240403	-46.33	2780	20241209	60.25	6140	-27.44	20250206	3285	35.62	20250102	8300	-46.33	20240403	2780	60.25	20241209	4.48	N	434480	100	12 억	120532	N	N	N	N
17	20250227	091450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	25	2	0.55	59305650	13048	8.06	4540	4580	4490	5910	3185	4550	4545.15	0.98	1756	4680	4615	4550	4485	4420	4647	4517	12	1360	100	2820	5	1	12253300	561	-39.44	1.62	12	0.11	-116.00	2827.00	8300	20240403	-44.88	2780	20241209	64.57	6140	-25.49	20250206	3285	39.27	20250102	8300	-44.88	20240403	2780	64.57	20241209	4.48	N	434480	100	12 억	120532	N	N	N	N
18	20250226	161342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	-10	5	-0.22	702960800	154643	64.33	4530	4615	4485	5920	3195	4560	4545.79	0.94	4671	4690	4625	4575	4510	4460	4600	4485	12	1360	100	2820	5	1	12253300	558	-39.22	1.61	12	1.26	-116.00	2827.00	8300	20240403	-45.18	2780	20241209	63.67	6140	-25.90	20250206	3285	38.51	20250102	8300	-45.18	20240403	2780	63.67	20241209	4.42	N	434480	100	12 억	115779	N	N	N	N
19	20250226	151349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	-5	5	-0.11	649717815	142915	59.45	4530	4615	4485	5920	3195	4560	4546.13	0.94	1947	4690	4625	4575	4510	4460	4600	4485	12	1360	100	2820	5	1	12253300	558	-39.27	1.61	12	1.17	-116.00	2827.00	8300	20240403	-45.12	2780	20241209	63.85	6140	-25.81	20250206	3285	38.66	20250102	8300	-45.12	20240403	2780	63.85	20241209	4.42	N	434480	100	12 억	115779	N	N	N	N
20	20250226	141348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	-25	5	-0.55	577409620	126995	52.83	4530	4615	4485	5920	3195	4560	4546.66	0.94	-2551	4690	4625	4575	4510	4460	4600	4485	12	1360	100	2820	5	1	12253300	556	-39.09	1.60	12	1.04	-116.00	2827.00	8300	20240403	-45.36	2780	20241209	63.13	6140	-26.14	20250206	3285	38.05	20250102	8300	-45.36	20240403	2780	63.13	20241209	4.42	N	434480	100	12 억	115779	N	N	N	N
21	20250226	131345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-50	5	-1.10	528730395	116222	48.35	4530	4615	4485	5920	3195	4560	4549.27	0.94	-7021	4690	4625	4575	4510	4460	4600	4485	12	1360	100	2820	5	1	12253300	553	-38.88	1.60	12	0.95	-116.00	2827.00	8300	20240403	-45.66	2780	20241209	62.23	6140	-26.55	20250206	3285	37.29	20250102	8300	-45.66	20240403	2780	62.23	20241209	4.42	N	434480	100	12 억	115779	N	N	N	N
22	20250226	121343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-50	5	-1.10	405753090	89018	37.03	4530	4615	4505	5920	3195	4560	4558.09	0.94	-6634	4690	4625	4575	4510	4460	4600	4485	12	1360	100	2820	5	1	12253300	553	-38.88	1.60	12	0.73	-116.00	2827.00	8300	20240403	-45.66	2780	20241209	62.23	6140	-26.55	20250206	3285	37.29	20250102	8300	-45.66	20240403	2780	62.23	20241209	4.42	N	434480	100	12 억	115779	N	N	N	N
23	20250226	111342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	-10	5	-0.22	318237975	69681	28.99	4530	4615	4515	5920	3195	4560	4567.12	0.94	-2102	4690	4625	4575	4510	4460	4600	4485	12	1360	100	2820	5	1	12253300	558	-39.22	1.61	12	0.57	-116.00	2827.00	8300	20240403	-45.18	2780	20241209	63.67	6140	-25.90	20250206	3285	38.51	20250102	8300	-45.18	20240403	2780	63.67	20241209	4.42	N	434480	100	12 억	115779	N	N	N	N
24	20250226	101339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	15	2	0.33	200063355	43877	18.25	4530	4600	4515	5920	3195	4560	4559.64	0.94	1186	4690	4625	4575	4510	4460	4600	4485	12	1360	100	2820	5	1	12253300	561	-39.44	1.62	12	0.36	-116.00	2827.00	8300	20240403	-44.88	2780	20241209	64.57	6140	-25.49	20250206	3285	39.27	20250102	8300	-44.88	20240403	2780	64.57	20241209	4.42	N	434480	100	12 억	115779	N	N	N	N
25	20250226	091352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4585	25	2	0.55	27533350	6020	2.50	4530	4595	4530	5920	3195	4560	4574.90	0.94	-3509	4690	4625	4575	4510	4460	4600	4485	12	1360	100	2820	5	1	12253300	562	-39.53	1.62	12	0.05	-116.00	2827.00	8300	20240403	-44.76	2780	20241209	64.93	6140	-25.33	20250206	3285	39.57	20250102	8300	-44.76	20240403	2780	64.93	20241209	4.42	N	434480	100	12 억	115779	N	N	N	N
26	20250225	161333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4560	-50	5	-1.08	1065270465	232563	9.32	4610	4640	4525	5990	3230	4610	4580.54	0.92	3452	5343	4976	4793	4426	4243	4885	4335	12	1380	100	2850	5	1	12253300	559	-39.31	1.61	12	1.90	-116.00	2827.00	8300	20240403	-45.06	2780	20241209	64.03	6140	-25.73	20250206	3285	38.81	20250102	8300	-45.06	20240403	2780	64.03	20241209	4.52	N	434480	100	12 억	112407	N	N	N	N
27	20250225	151332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	-20	5	-0.43	1023373640	223388	8.96	4610	4640	4525	5990	3230	4610	4580.96	0.92	1715	5343	4976	4793	4426	4243	4885	4335	12	1380	100	2850	5	1	12253300	562	-39.57	1.62	12	1.82	-116.00	2827.00	8300	20240403	-44.70	2780	20241209	65.11	6140	-25.24	20250206	3285	39.73	20250102	8300	-44.70	20240403	2780	65.11	20241209	4.52	N	434480	100	12 억	112407	N	N	N	N
28	20250225	141330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4565	-45	5	-0.98	961038805	209730	8.41	4610	4640	4525	5990	3230	4610	4582.08	0.92	-4774	5343	4976	4793	4426	4243	4885	4335	12	1380	100	2850	5	1	12253300	559	-39.35	1.61	12	1.71	-116.00	2827.00	8300	20240403	-45.00	2780	20241209	64.21	6140	-25.65	20250206	3285	38.96	20250102	8300	-45.00	20240403	2780	64.21	20241209	4.52	N	434480	100	12 억	112407	N	N	N	N
29	20250225	131337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4560	-50	5	-1.08	800107870	174404	6.99	4610	4640	4545	5990	3230	4610	4587.49	0.92	-11072	5343	4976	4793	4426	4243	4885	4335	12	1380	100	2850	5	1	12253300	559	-39.31	1.61	12	1.42	-116.00	2827.00	8300	20240403	-45.06	2780	20241209	64.03	6140	-25.73	20250206	3285	38.81	20250102	8300	-45.06	20240403	2780	64.03	20241209	4.52	N	434480	100	12 억	112407	N	N	N	N
30	20250225	121334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	-35	5	-0.76	692655655	150844	6.05	4610	4640	4545	5990	3230	4610	4591.70	0.92	-8062	5343	4976	4793	4426	4243	4885	4335	12	1380	100	2850	5	1	12253300	561	-39.44	1.62	12	1.23	-116.00	2827.00	8300	20240403	-44.88	2780	20241209	64.57	6140	-25.49	20250206	3285	39.27	20250102	8300	-44.88	20240403	2780	64.57	20241209	4.52	N	434480	100	12 억	112407	N	N	N	N
31	20250225	111331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	15	2	0.33	599346490	130547	5.23	4610	4640	4545	5990	3230	4610	4590.83	0.92	2412	5343	4976	4793	4426	4243	4885	4335	12	1380	100	2850	5	1	12253300	567	-39.87	1.64	12	1.07	-116.00	2827.00	8300	20240403	-44.28	2780	20241209	66.37	6140	-24.67	20250206	3285	40.79	20250102	8300	-44.28	20240403	2780	66.37	20241209	4.52	N	434480	100	12 억	112407	N	N	N	N
32	20250225	101330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-10	5	-0.22	446191195	97298	3.90	4610	4640	4545	5990	3230	4610	4585.46	0.92	-4227	5343	4976	4793	4426	4243	4885	4335	12	1380	100	2850	5	1	12253300	564	-39.66	1.63	12	0.79	-116.00	2827.00	8300	20240403	-44.58	2780	20241209	65.47	6140	-25.08	20250206	3285	40.03	20250102	8300	-44.58	20240403	2780	65.47	20241209	4.52	N	434480	100	12 억	112407	N	N	N	N
33	20250225	091338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	-40	5	-0.87	228912145	50033	2.01	4610	4640	4545	5990	3230	4610	4574.21	0.92	-12146	5343	4976	4793	4426	4243	4885	4335	12	1380	100	2850	5	1	12253300	560	-39.40	1.62	12	0.41	-116.00	2827.00	8300	20240403	-44.94	2780	20241209	64.39	6140	-25.57	20250206	3285	39.12	20250102	8300	-44.94	20240403	2780	64.39	20241209	4.52	N	434480	100	12 억	112407	N	N	N	N
34	20250224	161321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4610	-15	5	-0.32	12230915455	2475060	1265.91	4630	5160	4610	6010	3240	4625	4942.27	1.40	-59553	4771	4697	4636	4562	4501	4735	4600	12	1385	100	2860	5	1	12253300	565	-39.74	1.63	12	20.20	-116.00	2827.00	8300	20240403	-44.46	2780	20241209	65.83	6140	-24.92	20250206	3285	40.33	20250102	8300	-44.46	20240403	2780	65.83	20241209	4.31	N	434480	100	12 억	171360	N	N	N	N
35	20250224	151322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	25	2	0.54	12069756815	2440217	1248.09	4630	5160	4625	6010	3240	4625	4946.57	1.40	-62863	4771	4697	4636	4562	4501	4735	4600	12	1385	100	2860	5	1	12253300	570	-40.09	1.64	12	19.91	-116.00	2827.00	8300	20240403	-43.98	2780	20241209	67.27	6140	-24.27	20250206	3285	41.55	20250102	8300	-43.98	20240403	2780	67.27	20241209	4.31	N	434480	100	12 억	171360	N	N	N	N
36	20250224	141319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	105	2	2.27	11704209555	2362037	1208.10	4630	5160	4625	6010	3240	4625	4955.55	1.40	-68075	4771	4697	4636	4562	4501	4735	4600	12	1385	100	2860	5	1	12253300	580	-40.78	1.67	12	19.28	-116.00	2827.00	8300	20240403	-43.01	2780	20241209	70.14	6140	-22.96	20250206	3285	43.99	20250102	8300	-43.01	20240403	2780	70.14	20241209	4.31	N	434480	100	12 억	171360	N	N	N	N
37	20250224	131321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	115	2	2.49	11455721535	2309532	1181.25	4630	5160	4625	6010	3240	4625	4960.62	1.40	-66789	4771	4697	4636	4562	4501	4735	4600	12	1385	100	2860	5	1	12253300	581	-40.86	1.68	12	18.85	-116.00	2827.00	8300	20240403	-42.89	2780	20241209	70.50	6140	-22.80	20250206	3285	44.29	20250102	8300	-42.89	20240403	2780	70.50	20241209	4.31	N	434480	100	12 억	171360	N	N	N	N
38	20250224	121318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	130	2	2.81	11144729015	2244192	1147.83	4630	5160	4625	6010	3240	4625	4966.48	1.40	-61661	4771	4697	4636	4562	4501	4735	4600	12	1385	100	2860	5	1	12253300	583	-40.99	1.68	12	18.32	-116.00	2827.00	8300	20240403	-42.71	2780	20241209	71.04	6140	-22.56	20250206	3285	44.75	20250102	8300	-42.71	20240403	2780	71.04	20241209	4.31	N	434480	100	12 억	171360	N	N	N	N
39	20250224	111316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	355	2	7.68	10174659240	2044528	1045.71	4630	5160	4625	6010	3240	4625	4977.04	1.40	-70735	4771	4697	4636	4562	4501	4735	4600	12	1385	100	2860	5	1	12253300	610	-42.93	1.76	12	16.69	-116.00	2827.00	8300	20240403	-40.00	2780	20241209	79.14	6140	-18.89	20250206	3285	51.60	20250102	8300	-40.00	20240403	2780	79.14	20241209	4.31	N	434480	100	12 억	171360	N	N	N	N
40	20250224	101314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4685	60	2	1.30	1431410730	298203	152.52	4630	4945	4625	6010	3240	4625	4801.88	1.40	-18998	4771	4697	4636	4562	4501	4735	4600	12	1385	100	2860	5	1	12253300	574	-40.39	1.66	12	2.43	-116.00	2827.00	8300	20240403	-43.55	2780	20241209	68.53	6140	-23.70	20250206	3285	42.62	20250102	8300	-43.55	20240403	2780	68.53	20241209	4.31	N	434480	100	12 억	171360	N	N	N	N
41	20250224	091323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	150	2	3.24	999318880	206145	105.44	4630	4945	4630	6010	3240	4625	4850.89	1.40	-1471	4771	4697	4636	4562	4501	4735	4600	12	1385	100	2860	5	1	12253300	585	-41.16	1.69	12	1.68	-116.00	2827.00	8300	20240403	-42.47	2780	20241209	71.76	6140	-22.23	20250206	3285	45.36	20250102	8300	-42.47	20240403	2780	71.76	20241209	4.31	N	434480	100	12 억	171360	N	N	N	N
42	20250221	161310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	-65	5	-1.39	879277595	190135	32.24	4600	4710	4575	6090	3285	4690	4624.49	1.05	42956	5276	4982	4836	4542	4396	4910	4470	12	1400	100	2900	5	1	12253300	567	-39.87	1.64	12	1.55	-116.00	2827.00	8300	20240403	-44.28	2780	20241209	66.37	6140	-24.67	20250206	3285	40.79	20250102	8300	-44.28	20240403	2780	66.37	20241209	4.08	N	434480	100	12 억	128400	N	N	N	N
43	20250221	151315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4630	-60	5	-1.28	800911695	173175	29.36	4600	4710	4575	6090	3285	4690	4624.87	1.05	35545	5276	4982	4836	4542	4396	4910	4470	12	1400	100	2900	5	1	12253300	567	-39.91	1.64	12	1.41	-116.00	2827.00	8300	20240403	-44.22	2780	20241209	66.55	6140	-24.59	20250206	3285	40.94	20250102	8300	-44.22	20240403	2780	66.55	20241209	4.08	N	434480	100	12 억	128400	N	N	N	N
44	20250221	141316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	-65	5	-1.39	695338725	150345	25.49	4600	4710	4575	6090	3285	4690	4624.95	1.05	25968	5276	4982	4836	4542	4396	4910	4470	12	1400	100	2900	5	1	12253300	567	-39.87	1.64	12	1.23	-116.00	2827.00	8300	20240403	-44.28	2780	20241209	66.37	6140	-24.67	20250206	3285	40.79	20250102	8300	-44.28	20240403	2780	66.37	20241209	4.08	N	434480	100	12 억	128400	N	N	N	N
45	20250221	131315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4630	-60	5	-1.28	474971725	102506	17.38	4600	4710	4585	6090	3285	4690	4633.60	1.05	16386	5276	4982	4836	4542	4396	4910	4470	12	1400	100	2900	5	1	12253300	567	-39.91	1.64	12	0.84	-116.00	2827.00	8300	20240403	-44.22	2780	20241209	66.55	6140	-24.59	20250206	3285	40.94	20250102	8300	-44.22	20240403	2780	66.55	20241209	4.08	N	434480	100	12 억	128400	N	N	N	N
46	20250221	121315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	-40	5	-0.85	408187490	88100	14.94	4600	4710	4585	6090	3285	4690	4633.23	1.05	13999	5276	4982	4836	4542	4396	4910	4470	12	1400	100	2900	5	1	12253300	570	-40.09	1.64	12	0.72	-116.00	2827.00	8300	20240403	-43.98	2780	20241209	67.27	6140	-24.27	20250206	3285	41.55	20250102	8300	-43.98	20240403	2780	67.27	20241209	4.08	N	434480	100	12 억	128400	N	N	N	N
47	20250221	111311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	-40	5	-0.85	347605520	75047	12.72	4600	4710	4585	6090	3285	4690	4631.84	1.05	13309	5276	4982	4836	4542	4396	4910	4470	12	1400	100	2900	5	1	12253300	570	-40.09	1.64	12	0.61	-116.00	2827.00	8300	20240403	-43.98	2780	20241209	67.27	6140	-24.27	20250206	3285	41.55	20250102	8300	-43.98	20240403	2780	67.27	20241209	4.08	N	434480	100	12 억	128400	N	N	N	N
48	20250221	101314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	-40	5	-0.85	271942370	58711	9.95	4600	4710	4585	6090	3285	4690	4631.88	1.05	14491	5276	4982	4836	4542	4396	4910	4470	12	1400	100	2900	5	1	12253300	570	-40.09	1.64	12	0.48	-116.00	2827.00	8300	20240403	-43.98	2780	20241209	67.27	6140	-24.27	20250206	3285	41.55	20250102	8300	-43.98	20240403	2780	67.27	20241209	4.08	N	434480	100	12 억	128400	N	N	N	N
49	20250221	091316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4695	5	2	0.11	103688975	22383	3.79	4600	4710	4585	6090	3285	4690	4632.49	1.05	6015	5276	4982	4836	4542	4396	4910	4470	12	1400	100	2900	5	1	12253300	575	-40.47	1.66	12	0.18	-116.00	2827.00	8300	20240403	-43.43	2780	20241209	68.88	6140	-23.53	20250206	3285	42.92	20250102	8300	-43.43	20240403	2780	68.88	20241209	4.08	N	434480	100	12 억	128400	N	N	N	N
50	20250220	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	-200	5	-4.09	2813681890	572300	87.86	4935	5130	4690	6350	3425	4890	4917.43	1.03	2313	5310	5100	4980	4770	4650	5040	4710	12	1460	100	3030	5	1	12253300	575	-40.43	1.66	12	4.67	-116.00	2827.00	8300	20240403	-43.49	2780	20241209	68.71	6140	-23.62	20250206	3285	42.77	20250102	8300	-43.49	20240403	2780	68.71	20241209	4.04	N	434480	100	12 억	126106	N	N	N	N
51	20250220	151310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-130	5	-2.66	2529159950	511986	78.60	4935	5130	4750	6350	3425	4890	4939.90	1.03	-11539	5310	5100	4980	4770	4650	5040	4710	12	1460	100	3030	5	1	12253300	583	-41.03	1.68	12	4.18	-116.00	2827.00	8300	20240403	-42.65	2780	20241209	71.22	6140	-22.48	20250206	3285	44.90	20250102	8300	-42.65	20240403	2780	71.22	20241209	4.04	N	434480	100	12 억	126106	N	N	N	N
52	20250220	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	5	2	0.10	2187541185	441000	67.71	4935	5130	4820	6350	3425	4890	4960.41	1.03	-13111	5310	5100	4980	4770	4650	5040	4710	12	1460	100	3030	5	1	12253300	600	-42.20	1.73	12	3.60	-116.00	2827.00	8300	20240403	-41.02	2780	20241209	76.08	6140	-20.28	20250206	3285	49.01	20250102	8300	-41.02	20240403	2780	76.08	20241209	4.04	N	434480	100	12 억	126106	N	N	N	N
53	20250220	131306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	0	3	0.00	2080570370	419120	64.35	4935	5130	4820	6350	3425	4890	4964.14	1.03	-12638	5310	5100	4980	4770	4650	5040	4710	12	1460	100	3030	5	1	12253300	599	-42.16	1.73	12	3.42	-116.00	2827.00	8300	20240403	-41.08	2780	20241209	75.90	6140	-20.36	20250206	3285	48.86	20250102	8300	-41.08	20240403	2780	75.90	20241209	4.04	N	434480	100	12 억	126106	N	N	N	N
54	20250220	121308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	30	2	0.61	1920241210	386377	59.32	4935	5130	4820	6350	3425	4890	4969.86	1.03	-13009	5310	5100	4980	4770	4650	5040	4710	12	1460	100	3030	5	1	12253300	603	-42.41	1.74	12	3.15	-116.00	2827.00	8300	20240403	-40.72	2780	20241209	76.98	6140	-19.87	20250206	3285	49.77	20250102	8300	-40.72	20240403	2780	76.98	20241209	4.04	N	434480	100	12 억	126106	N	N	N	N
55	20250220	111307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	15	2	0.31	727513040	147175	22.60	4935	5030	4880	6350	3425	4890	4943.18	1.03	-14382	5310	5100	4980	4770	4650	5040	4710	12	1460	100	3030	5	1	12253300	601	-42.28	1.74	12	1.20	-116.00	2827.00	8300	20240403	-40.90	2780	20241209	76.44	6140	-20.11	20250206	3285	49.32	20250102	8300	-40.90	20240403	2780	76.44	20241209	4.04	N	434480	100	12 억	126106	N	N	N	N
56	20250220	101308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	35	2	0.72	643763545	130123	19.98	4935	5030	4880	6350	3425	4890	4947.35	1.03	-10300	5310	5100	4980	4770	4650	5040	4710	12	1460	100	3030	5	1	12253300	603	-42.46	1.74	12	1.06	-116.00	2827.00	8300	20240403	-40.66	2780	20241209	77.16	6140	-19.79	20250206	3285	49.92	20250102	8300	-40.66	20240403	2780	77.16	20241209	4.04	N	434480	100	12 억	126106	N	N	N	N
57	20250220	091311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	80	2	1.64	207620530	41729	6.41	4935	5030	4905	6350	3425	4890	4975.45	1.03	3228	5310	5100	4980	4770	4650	5040	4710	12	1460	100	3030	5	1	12253300	609	-42.84	1.76	12	0.34	-116.00	2827.00	8300	20240403	-40.12	2780	20241209	78.78	6140	-19.06	20250206	3285	51.29	20250102	8300	-40.12	20240403	2780	78.78	20241209	4.04	N	434480	100	12 억	126106	N	N	N	N
58	20250219	161302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	-240	5	-4.68	3198925820	640778	8.99	5190	5190	4860	6660	3600	5130	4992.84	1.01	-675	6053	5591	5228	4766	4403	5822	4997	12	1530	100	3180	5	1	12253300	599	-42.16	1.73	12	5.23	-116.00	2827.00	8300	20240403	-41.08	2780	20241209	75.90	6140	-20.36	20250206	3285	48.86	20250102	8300	-41.08	20240403	2780	75.90	20241209	3.99	N	434480	100	12 억	124064	N	N	N	N
59	20250219	151306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-230	5	-4.48	3051143365	610566	8.56	5190	5190	4860	6660	3600	5130	4997.15	1.01	187	6053	5591	5228	4766	4403	5822	4997	12	1530	100	3180	5	1	12253300	600	-42.24	1.73	12	4.98	-116.00	2827.00	8300	20240403	-40.96	2780	20241209	76.26	6140	-20.20	20250206	3285	49.16	20250102	8300	-40.96	20240403	2780	76.26	20241209	3.99	N	434480	100	12 억	124064	N	N	N	N
60	20250219	141302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	-210	5	-4.09	2653664670	529298	7.42	5190	5190	4900	6660	3600	5130	5013.46	1.01	16249	6053	5591	5228	4766	4403	5822	4997	12	1530	100	3180	5	1	12253300	603	-42.41	1.74	12	4.32	-116.00	2827.00	8300	20240403	-40.72	2780	20241209	76.98	6140	-19.87	20250206	3285	49.77	20250102	8300	-40.72	20240403	2780	76.98	20241209	3.99	N	434480	100	12 억	124064	N	N	N	N
61	20250219	131302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	-185	5	-3.61	2318194050	461140	6.47	5190	5190	4925	6660	3600	5130	5027.00	1.01	30344	6053	5591	5228	4766	4403	5822	4997	12	1530	100	3180	5	1	12253300	606	-42.63	1.75	12	3.76	-116.00	2827.00	8300	20240403	-40.42	2780	20241209	77.88	6140	-19.46	20250206	3285	50.53	20250102	8300	-40.42	20240403	2780	77.88	20241209	3.99	N	434480	100	12 억	124064	N	N	N	N
62	20250219	121302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	-175	5	-3.41	2098812445	416742	5.84	5190	5190	4925	6660	3600	5130	5036.14	1.01	20730	6053	5591	5228	4766	4403	5822	4997	12	1530	100	3180	5	1	12253300	607	-42.72	1.75	12	3.40	-116.00	2827.00	8300	20240403	-40.30	2780	20241209	78.24	6140	-19.30	20250206	3285	50.84	20250102	8300	-40.30	20240403	2780	78.24	20241209	3.99	N	434480	100	12 억	124064	N	N	N	N
63	20250219	111303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	-155	5	-3.02	1780218840	352401	4.94	5190	5190	4925	6660	3600	5130	5051.59	1.01	16313	6053	5591	5228	4766	4403	5822	4997	12	1530	100	3180	5	1	12253300	610	-42.89	1.76	12	2.88	-116.00	2827.00	8300	20240403	-40.06	2780	20241209	78.96	6140	-18.97	20250206	3285	51.45	20250102	8300	-40.06	20240403	2780	78.96	20241209	3.99	N	434480	100	12 억	124064	N	N	N	N
64	20250219	101303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-120	5	-2.34	1282835320	252339	3.54	5190	5190	4985	6660	3600	5130	5083.70	1.01	25061	6053	5591	5228	4766	4403	5822	4997	12	1530	100	3180	10	1	12253300	614	-43.19	1.77	12	2.06	-116.00	2827.00	8300	20240403	-39.64	2780	20241209	80.22	6140	-18.40	20250206	3285	52.51	20250102	8300	-39.64	20240403	2780	80.22	20241209	3.99	N	434480	100	12 억	124064	N	N	N	N
65	20250219	091305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-50	5	-0.97	625200240	121774	1.71	5190	5190	5050	6660	3600	5130	5134.12	1.01	8711	6053	5591	5228	4766	4403	5822	4997	12	1530	100	3180	10	1	12253300	622	-43.79	1.80	12	0.99	-116.00	2827.00	8300	20240403	-38.80	2780	20241209	82.73	6140	-17.26	20250206	3285	54.64	20250102	8300	-38.80	20240403	2780	82.73	20241209	3.99	N	434480	100	12 억	124064	N	N	N	N
66	20250218	161257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	260	2	5.34	38328029305	7098567	4327.84	4875	5690	4865	6330	3410	4870	5399.77	0.88	-4498	4970	4920	4870	4820	4770	4895	4795	12	1460	100	3010	10	1	12253300	629	-44.22	1.81	12	57.93	-116.00	2827.00	8300	20240403	-38.19	2780	20241209	84.53	6140	-16.45	20250206	3285	56.16	20250102	8300	-38.19	20240403	2780	84.53	20241209	3.74	N	434480	100	12 억	107891	N	N	N	N
67	20250218	151259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	290	2	5.95	37880258725	7011540	4274.78	4875	5690	4865	6330	3410	4870	5402.56	0.88	-4025	4970	4920	4870	4820	4770	4895	4795	12	1460	100	3010	10	1	12253300	632	-44.48	1.83	12	57.22	-116.00	2827.00	8300	20240403	-37.83	2780	20241209	85.61	6140	-15.96	20250206	3285	57.08	20250102	8300	-37.83	20240403	2780	85.61	20241209	3.74	N	434480	100	12 억	107891	N	N	N	N
68	20250218	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	300	2	6.16	36498478445	6743266	4111.22	4875	5690	4865	6330	3410	4870	5412.58	0.88	-26856	4970	4920	4870	4820	4770	4895	4795	12	1460	100	3010	10	1	12253300	633	-44.57	1.83	12	55.03	-116.00	2827.00	8300	20240403	-37.71	2780	20241209	85.97	6140	-15.80	20250206	3285	57.38	20250102	8300	-37.71	20240403	2780	85.97	20241209	3.74	N	434480	100	12 억	107891	N	N	N	N
69	20250218	131258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	380	2	7.80	34836521575	6423956	3916.54	4875	5690	4865	6330	3410	4870	5422.91	0.88	-30360	4970	4920	4870	4820	4770	4895	4795	12	1460	100	3010	10	1	12253300	643	-45.26	1.86	12	52.43	-116.00	2827.00	8300	20240403	-36.75	2780	20241209	88.85	6140	-14.50	20250206	3285	59.82	20250102	8300	-36.75	20240403	2780	88.85	20241209	3.74	N	434480	100	12 억	107891	N	N	N	N
70	20250218	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	710	2	14.58	24706635555	4575968	2789.87	4875	5640	4865	6330	3410	4870	5399.22	0.88	19194	4970	4920	4870	4820	4770	4895	4795	12	1460	100	3010	10	1	12253300	684	-48.10	1.97	12	37.34	-116.00	2827.00	8300	20240403	-32.77	2780	20241209	100.72	6140	-9.12	20250206	3285	69.86	20250102	8300	-32.77	20240403	2780	100.72	20241209	3.74	N	434480	100	12 억	107891	N	N	N	N
71	20250218	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	10	2	0.21	377823190	77053	46.98	4875	4950	4865	6330	3410	4870	4903.42	0.88	-22236	4970	4920	4870	4820	4770	4895	4795	12	1460	100	3010	5	1	12253300	598	-42.07	1.73	12	0.63	-116.00	2827.00	8300	20240403	-41.20	2780	20241209	75.54	6140	-20.52	20250206	3285	48.55	20250102	8300	-41.20	20240403	2780	75.54	20241209	3.74	N	434480	100	12 억	107891	N	N	N	N
72	20250218	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	50	2	1.03	263761365	53734	32.76	4875	4950	4865	6330	3410	4870	4908.65	0.88	-18633	4970	4920	4870	4820	4770	4895	4795	12	1460	100	3010	5	1	12253300	603	-42.41	1.74	12	0.44	-116.00	2827.00	8300	20240403	-40.72	2780	20241209	76.98	6140	-19.87	20250206	3285	49.77	20250102	8300	-40.72	20240403	2780	76.98	20241209	3.74	N	434480	100	12 억	107891	N	N	N	N
73	20250218	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	20	2	0.41	70948230	14516	8.85	4875	4925	4865	6330	3410	4870	4887.59	0.88	-9838	4970	4920	4870	4820	4770	4895	4795	12	1460	100	3010	5	1	12253300	599	-42.16	1.73	12	0.12	-116.00	2827.00	8300	20240403	-41.08	2780	20241209	75.90	6140	-20.36	20250206	3285	48.86	20250102	8300	-41.08	20240403	2780	75.90	20241209	3.74	N	434480	100	12 억	107891	N	N	N	N
74	20250217	161257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	50	2	1.04	769846100	157998	45.91	4895	4920	4820	6260	3375	4820	4872.72	0.87	1402	5180	5000	4910	4730	4640	4955	4685	12	1440	100	2980	5	1	12253300	597	-41.98	1.72	12	1.29	-116.00	2827.00	8300	20240403	-41.33	2780	20241209	75.18	6140	-20.68	20250206	3285	48.25	20250102	8300	-41.33	20240403	2780	75.18	20241209	3.97	N	434480	100	12 억	106489	N	N	N	N
75	20250217	151255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	75	2	1.56	705508650	144813	42.08	4895	4920	4820	6260	3375	4820	4872.08	0.87	-2407	5180	5000	4910	4730	4640	4955	4685	12	1440	100	2980	5	1	12253300	600	-42.20	1.73	12	1.18	-116.00	2827.00	8300	20240403	-41.02	2780	20241209	76.08	6140	-20.28	20250206	3285	49.01	20250102	8300	-41.02	20240403	2780	76.08	20241209	3.97	N	434480	100	12 억	106489	N	N	N	N
76	20250217	141254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	70	2	1.45	654852260	134435	39.07	4895	4920	4820	6260	3375	4820	4871.38	0.87	-3874	5180	5000	4910	4730	4640	4955	4685	12	1440	100	2980	5	1	12253300	599	-42.16	1.73	12	1.10	-116.00	2827.00	8300	20240403	-41.08	2780	20241209	75.90	6140	-20.36	20250206	3285	48.86	20250102	8300	-41.08	20240403	2780	75.90	20241209	3.97	N	434480	100	12 억	106489	N	N	N	N
77	20250217	131259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	80	2	1.66	555335015	113991	33.13	4895	4920	4820	6260	3375	4820	4872.03	0.87	-5193	5180	5000	4910	4730	4640	4955	4685	12	1440	100	2980	5	1	12253300	600	-42.24	1.73	12	0.93	-116.00	2827.00	8300	20240403	-40.96	2780	20241209	76.26	6140	-20.20	20250206	3285	49.16	20250102	8300	-40.96	20240403	2780	76.26	20241209	3.97	N	434480	100	12 억	106489	N	N	N	N
78	20250217	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	95	2	1.97	516535470	106062	30.82	4895	4920	4820	6260	3375	4820	4870.42	0.87	-6447	5180	5000	4910	4730	4640	4955	4685	12	1440	100	2980	5	1	12253300	602	-42.37	1.74	12	0.87	-116.00	2827.00	8300	20240403	-40.78	2780	20241209	76.80	6140	-19.95	20250206	3285	49.62	20250102	8300	-40.78	20240403	2780	76.80	20241209	3.97	N	434480	100	12 억	106489	N	N	N	N
79	20250217	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	70	2	1.45	379638035	78116	22.70	4895	4915	4820	6260	3375	4820	4860.25	0.87	-4843	5180	5000	4910	4730	4640	4955	4685	12	1440	100	2980	5	1	12253300	599	-42.16	1.73	12	0.64	-116.00	2827.00	8300	20240403	-41.08	2780	20241209	75.90	6140	-20.36	20250206	3285	48.86	20250102	8300	-41.08	20240403	2780	75.90	20241209	3.97	N	434480	100	12 억	106489	N	N	N	N
80	20250217	101253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	40	2	0.83	260369215	53635	15.59	4895	4895	4820	6260	3375	4820	4854.87	0.87	-4928	5180	5000	4910	4730	4640	4955	4685	12	1440	100	2980	5	1	12253300	596	-41.90	1.72	12	0.44	-116.00	2827.00	8300	20240403	-41.45	2780	20241209	74.82	6140	-20.85	20250206	3285	47.95	20250102	8300	-41.45	20240403	2780	74.82	20241209	3.97	N	434480	100	12 억	106489	N	N	N	N
81	20250217	091256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	5	2	0.10	133888800	27552	8.01	4895	4895	4820	6260	3375	4820	4860.40	0.87	3285	5180	5000	4910	4730	4640	4955	4685	12	1440	100	2980	5	1	12253300	591	-41.59	1.71	12	0.22	-116.00	2827.00	8300	20240403	-41.87	2780	20241209	73.56	6140	-21.42	20250206	3285	46.88	20250102	8300	-41.87	20240403	2780	73.56	20241209	3.97	N	434480	100	12 억	106489	N	N	N	N
82	20250214	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-240	5	-4.74	1627993570	331760	116.37	5090	5090	4820	6570	3550	5060	4907.03	0.84	3132	5226	5142	5076	4992	4926	5110	4960	12	1510	100	3130	5	1	12253300	591	-41.55	1.70	12	2.71	-116.00	2827.00	8300	20240403	-41.93	2780	20241209	73.38	6140	-21.50	20250206	3285	46.73	20250102	8300	-41.93	20240403	2780	73.38	20241209	3.80	N	434480	100	12 억	103356	N	N	N	N
83	20250214	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-195	5	-3.85	1287429920	261268	91.64	5090	5090	4850	6570	3550	5060	4927.16	0.84	-34319	5226	5142	5076	4992	4926	5110	4960	12	1510	100	3130	5	1	12253300	596	-41.94	1.72	12	2.13	-116.00	2827.00	8300	20240403	-41.39	2780	20241209	75.00	6140	-20.77	20250206	3285	48.10	20250102	8300	-41.39	20240403	2780	75.00	20241209	3.80	N	434480	100	12 억	103356	N	N	N	N
84	20250214	141248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-160	5	-3.16	1020822345	206524	72.44	5090	5090	4890	6570	3550	5060	4942.36	0.84	-34372	5226	5142	5076	4992	4926	5110	4960	12	1510	100	3130	5	1	12253300	600	-42.24	1.73	12	1.69	-116.00	2827.00	8300	20240403	-40.96	2780	20241209	76.26	6140	-20.20	20250206	3285	49.16	20250102	8300	-40.96	20240403	2780	76.26	20241209	3.80	N	434480	100	12 억	103356	N	N	N	N
85	20250214	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	-155	5	-3.06	898483335	181557	63.68	5090	5090	4895	6570	3550	5060	4948.21	0.84	-23730	5226	5142	5076	4992	4926	5110	4960	12	1510	100	3130	5	1	12253300	601	-42.28	1.74	12	1.48	-116.00	2827.00	8300	20240403	-40.90	2780	20241209	76.44	6140	-20.11	20250206	3285	49.32	20250102	8300	-40.90	20240403	2780	76.44	20241209	3.80	N	434480	100	12 억	103356	N	N	N	N
86	20250214	121247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	-135	5	-2.67	835920015	168803	59.21	5090	5090	4895	6570	3550	5060	4951.47	0.84	-23145	5226	5142	5076	4992	4926	5110	4960	12	1510	100	3130	5	1	12253300	603	-42.46	1.74	12	1.38	-116.00	2827.00	8300	20240403	-40.66	2780	20241209	77.16	6140	-19.79	20250206	3285	49.92	20250102	8300	-40.66	20240403	2780	77.16	20241209	3.80	N	434480	100	12 억	103356	N	N	N	N
87	20250214	111242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-160	5	-3.16	720797205	145349	50.98	5090	5090	4895	6570	3550	5060	4958.45	0.84	-16475	5226	5142	5076	4992	4926	5110	4960	12	1510	100	3130	5	1	12253300	600	-42.24	1.73	12	1.19	-116.00	2827.00	8300	20240403	-40.96	2780	20241209	76.26	6140	-20.20	20250206	3285	49.16	20250102	8300	-40.96	20240403	2780	76.26	20241209	3.80	N	434480	100	12 억	103356	N	N	N	N
88	20250214	101243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	-145	5	-2.87	607288800	122262	42.88	5090	5090	4895	6570	3550	5060	4966.42	0.84	-18913	5226	5142	5076	4992	4926	5110	4960	12	1510	100	3130	5	1	12253300	602	-42.37	1.74	12	1.00	-116.00	2827.00	8300	20240403	-40.78	2780	20241209	76.80	6140	-19.95	20250206	3285	49.62	20250102	8300	-40.78	20240403	2780	76.80	20241209	3.80	N	434480	100	12 억	103356	N	N	N	N
89	20250214	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-40	5	-0.79	100092610	19874	6.97	5090	5090	5000	6570	3550	5060	5035.24	0.84	-5687	5226	5142	5076	4992	4926	5110	4960	12	1510	100	3130	10	1	12253300	615	-43.28	1.78	12	0.16	-116.00	2827.00	8300	20240403	-39.52	2780	20241209	80.58	6140	-18.24	20250206	3285	52.82	20250102	8300	-39.52	20240403	2780	80.58	20241209	3.80	N	434480	100	12 억	103356	N	N	N	N
90	20250213	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-20	5	-0.39	1403352160	276326	58.62	5090	5160	5010	6600	3560	5080	5078.85	0.82	1109	5366	5222	5106	4962	4846	5165	4905	12	1520	100	3140	10	1	12253300	620	-43.62	1.79	12	2.26	-116.00	2827.00	8300	20240403	-39.04	2780	20241209	82.01	6140	-17.59	20250206	3285	54.03	20250102	8300	-39.04	20240403	2780	82.01	20241209	3.71	N	434480	100	12 억	100965	N	N	N	N
91	20250213	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-50	5	-0.98	1242335160	244515	51.87	5090	5160	5010	6600	3560	5080	5080.81	0.82	-6545	5366	5222	5106	4962	4846	5165	4905	12	1520	100	3140	10	1	12253300	616	-43.36	1.78	12	2.00	-116.00	2827.00	8300	20240403	-39.40	2780	20241209	80.94	6140	-18.08	20250206	3285	53.12	20250102	8300	-39.40	20240403	2780	80.94	20241209	3.71	N	434480	100	12 억	100965	N	N	N	N
92	20250213	141234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	20	2	0.39	971096080	191097	40.54	5090	5160	5010	6600	3560	5080	5081.69	0.82	-5888	5366	5222	5106	4962	4846	5165	4905	12	1520	100	3140	10	1	12253300	625	-43.97	1.80	12	1.56	-116.00	2827.00	8300	20240403	-38.55	2780	20241209	83.45	6140	-16.94	20250206	3285	55.25	20250102	8300	-38.55	20240403	2780	83.45	20241209	3.71	N	434480	100	12 억	100965	N	N	N	N
93	20250213	131235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	50	2	0.98	851496930	167539	35.54	5090	5160	5010	6600	3560	5080	5082.38	0.82	-9410	5366	5222	5106	4962	4846	5165	4905	12	1520	100	3140	10	1	12253300	629	-44.22	1.81	12	1.37	-116.00	2827.00	8300	20240403	-38.19	2780	20241209	84.53	6140	-16.45	20250206	3285	56.16	20250102	8300	-38.19	20240403	2780	84.53	20241209	3.71	N	434480	100	12 억	100965	N	N	N	N
94	20250213	121234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	20	2	0.39	701000290	138205	29.32	5090	5140	5010	6600	3560	5080	5072.17	0.82	-12835	5366	5222	5106	4962	4846	5165	4905	12	1520	100	3140	10	1	12253300	625	-43.97	1.80	12	1.13	-116.00	2827.00	8300	20240403	-38.55	2780	20241209	83.45	6140	-16.94	20250206	3285	55.25	20250102	8300	-38.55	20240403	2780	83.45	20241209	3.71	N	434480	100	12 억	100965	N	N	N	N
95	20250213	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	20	2	0.39	537954590	106306	22.55	5090	5130	5010	6600	3560	5080	5060.42	0.82	-12866	5366	5222	5106	4962	4846	5165	4905	12	1520	100	3140	10	1	12253300	625	-43.97	1.80	12	0.87	-116.00	2827.00	8300	20240403	-38.55	2780	20241209	83.45	6140	-16.94	20250206	3285	55.25	20250102	8300	-38.55	20240403	2780	83.45	20241209	3.71	N	434480	100	12 억	100965	N	N	N	N
96	20250213	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-40	5	-0.79	367641120	72752	15.43	5090	5130	5010	6600	3560	5080	5053.32	0.82	-4834	5366	5222	5106	4962	4846	5165	4905	12	1520	100	3140	10	1	12253300	618	-43.45	1.78	12	0.59	-116.00	2827.00	8300	20240403	-39.28	2780	20241209	81.29	6140	-17.92	20250206	3285	53.42	20250102	8300	-39.28	20240403	2780	81.29	20241209	3.71	N	434480	100	12 억	100965	N	N	N	N
97	20250213	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	0	3	0.00	71489140	14070	2.98	5090	5130	5040	6600	3560	5080	5080.97	0.82	-5065	5366	5222	5106	4962	4846	5165	4905	12	1520	100	3140	10	1	12253300	622	-43.79	1.80	12	0.11	-116.00	2827.00	8300	20240403	-38.80	2780	20241209	82.73	6140	-17.26	20250206	3285	54.64	20250102	8300	-38.80	20240403	2780	82.73	20241209	3.71	N	434480	100	12 억	100965	N	N	N	N
98	20250212	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-210	5	-3.97	2358593505	461823	61.67	5180	5250	4990	6870	3710	5290	5107.28	0.91	-10141	5516	5402	5256	5142	4996	5460	5200	12	1580	100	3270	10	1	12253300	622	-43.79	1.80	12	3.77	-116.00	2827.00	8300	20240403	-38.80	2780	20241209	82.73	6140	-17.26	20250206	3285	54.64	20250102	8300	-38.80	20240403	2780	82.73	20241209	3.36	N	434480	100	12 억	111067	N	N	N	N
99	20250212	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-200	5	-3.78	2239450295	438438	58.55	5180	5250	4990	6870	3710	5290	5107.79	0.91	-12733	5516	5402	5256	5142	4996	5460	5200	12	1580	100	3270	10	1	12253300	624	-43.88	1.80	12	3.58	-116.00	2827.00	8300	20240403	-38.67	2780	20241209	83.09	6140	-17.10	20250206	3285	54.95	20250102	8300	-38.67	20240403	2780	83.09	20241209	3.36	N	434480	100	12 억	111067	N	N	N	N
100	20250212	141226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-180	5	-3.40	1735809335	338941	45.26	5180	5250	4990	6870	3710	5290	5121.27	0.91	-25010	5516	5402	5256	5142	4996	5460	5200	12	1580	100	3270	10	1	12253300	626	-44.05	1.81	12	2.77	-116.00	2827.00	8300	20240403	-38.43	2780	20241209	83.81	6140	-16.78	20250206	3285	55.56	20250102	8300	-38.43	20240403	2780	83.81	20241209	3.36	N	434480	100	12 억	111067	N	N	N	N
101	20250212	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-170	5	-3.21	1554481645	303350	40.51	5180	5250	4990	6870	3710	5290	5124.38	0.91	-22241	5516	5402	5256	5142	4996	5460	5200	12	1580	100	3270	10	1	12253300	627	-44.14	1.81	12	2.48	-116.00	2827.00	8300	20240403	-38.31	2780	20241209	84.17	6140	-16.61	20250206	3285	55.86	20250102	8300	-38.31	20240403	2780	84.17	20241209	3.36	N	434480	100	12 억	111067	N	N	N	N
102	20250212	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-130	5	-2.46	1368847265	267095	35.67	5180	5250	4990	6870	3710	5290	5124.95	0.91	-22201	5516	5402	5256	5142	4996	5460	5200	12	1580	100	3270	10	1	12253300	632	-44.48	1.83	12	2.18	-116.00	2827.00	8300	20240403	-37.83	2780	20241209	85.61	6140	-15.96	20250206	3285	57.08	20250102	8300	-37.83	20240403	2780	85.61	20241209	3.36	N	434480	100	12 억	111067	N	N	N	N
103	20250212	111223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-90	5	-1.70	1239443855	242098	32.33	5180	5250	4990	6870	3710	5290	5119.60	0.91	-21236	5516	5402	5256	5142	4996	5460	5200	12	1580	100	3270	10	1	12253300	637	-44.83	1.84	12	1.98	-116.00	2827.00	8300	20240403	-37.35	2780	20241209	87.05	6140	-15.31	20250206	3285	58.30	20250102	8300	-37.35	20240403	2780	87.05	20241209	3.36	N	434480	100	12 억	111067	N	N	N	N
104	20250212	101217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-130	5	-2.46	934667175	183234	24.47	5180	5190	4990	6870	3710	5290	5100.95	0.91	-20597	5516	5402	5256	5142	4996	5460	5200	12	1580	100	3270	10	1	12253300	632	-44.48	1.83	12	1.50	-116.00	2827.00	8300	20240403	-37.83	2780	20241209	85.61	6140	-15.96	20250206	3285	57.08	20250102	8300	-37.83	20240403	2780	85.61	20241209	3.36	N	434480	100	12 억	111067	N	N	N	N
105	20250212	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-260	5	-4.91	588111385	115634	15.44	5180	5180	4990	6870	3710	5290	5085.97	0.91	-21959	5516	5402	5256	5142	4996	5460	5200	12	1580	100	3270	10	1	12253300	616	-43.36	1.78	12	0.94	-116.00	2827.00	8300	20240403	-39.40	2780	20241209	80.94	6140	-18.08	20250206	3285	53.12	20250102	8300	-39.40	20240403	2780	80.94	20241209	3.36	N	434480	100	12 억	111067	N	N	N	N
106	20250211	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-50	5	-0.94	3731878560	711741	91.87	5260	5370	5110	6940	3740	5340	5243.25	0.98	-7802	5520	5430	5340	5250	5160	5385	5205	12	1600	100	3310	10	1	12253300	648	-45.60	1.87	12	5.81	-116.00	2827.00	8300	20240403	-36.27	2780	20241209	90.29	6140	-13.84	20250206	3285	61.04	20250102	8300	-36.27	20240403	2780	90.29	20241209	3.45	N	434480	100	12 억	119488	N	N	N	N
107	20250211	151229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-30	5	-0.56	3308882140	632217	81.61	5260	5360	5110	6940	3740	5340	5233.78	0.98	4778	5520	5430	5340	5250	5160	5385	5205	12	1600	100	3310	10	1	12253300	651	-45.78	1.88	12	5.16	-116.00	2827.00	8300	20240403	-36.02	2780	20241209	91.01	6140	-13.52	20250206	3285	61.64	20250102	8300	-36.02	20240403	2780	91.01	20241209	3.45	N	434480	100	12 억	119488	N	N	N	N
108	20250211	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-50	5	-0.94	2869928790	549713	70.96	5260	5360	5110	6940	3740	5340	5220.78	0.98	13873	5520	5430	5340	5250	5160	5385	5205	12	1600	100	3310	10	1	12253300	648	-45.60	1.87	12	4.49	-116.00	2827.00	8300	20240403	-36.27	2780	20241209	90.29	6140	-13.84	20250206	3285	61.04	20250102	8300	-36.27	20240403	2780	90.29	20241209	3.45	N	434480	100	12 억	119488	N	N	N	N
109	20250211	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-30	5	-0.56	2672776900	512598	66.17	5260	5360	5110	6940	3740	5340	5214.18	0.98	13082	5520	5430	5340	5250	5160	5385	5205	12	1600	100	3310	10	1	12253300	651	-45.78	1.88	12	4.18	-116.00	2827.00	8300	20240403	-36.02	2780	20241209	91.01	6140	-13.52	20250206	3285	61.64	20250102	8300	-36.02	20240403	2780	91.01	20241209	3.45	N	434480	100	12 억	119488	N	N	N	N
110	20250211	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-50	5	-0.94	2285137630	439765	56.76	5260	5350	5110	6940	3740	5340	5196.27	0.98	10507	5520	5430	5340	5250	5160	5385	5205	12	1600	100	3310	10	1	12253300	648	-45.60	1.87	12	3.59	-116.00	2827.00	8300	20240403	-36.27	2780	20241209	90.29	6140	-13.84	20250206	3285	61.04	20250102	8300	-36.27	20240403	2780	90.29	20241209	3.45	N	434480	100	12 억	119488	N	N	N	N
111	20250211	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-140	5	-2.62	1751320980	338663	43.71	5260	5280	5110	6940	3740	5340	5171.28	0.98	3573	5520	5430	5340	5250	5160	5385	5205	12	1600	100	3310	10	1	12253300	637	-44.83	1.84	12	2.76	-116.00	2827.00	8300	20240403	-37.35	2780	20241209	87.05	6140	-15.31	20250206	3285	58.30	20250102	8300	-37.35	20240403	2780	87.05	20241209	3.45	N	434480	100	12 억	119488	N	N	N	N
112	20250211	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-160	5	-3.00	1327609550	256923	33.16	5260	5280	5110	6940	3740	5340	5167.34	0.98	2425	5520	5430	5340	5250	5160	5385	5205	12	1600	100	3310	10	1	12253300	635	-44.66	1.83	12	2.10	-116.00	2827.00	8300	20240403	-37.59	2780	20241209	86.33	6140	-15.64	20250206	3285	57.69	20250102	8300	-37.59	20240403	2780	86.33	20241209	3.45	N	434480	100	12 억	119488	N	N	N	N
113	20250211	091233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-190	5	-3.56	780110120	150367	19.41	5260	5280	5110	6940	3740	5340	5188.04	0.98	1114	5520	5430	5340	5250	5160	5385	5205	12	1600	100	3310	10	1	12253300	631	-44.40	1.82	12	1.23	-116.00	2827.00	8300	20240403	-37.95	2780	20241209	85.25	6140	-16.12	20250206	3285	56.77	20250102	8300	-37.95	20240403	2780	85.25	20241209	3.45	N	434480	100	12 억	119488	N	N	N	N
114	20250210	161220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	0	3	0.00	3751059990	701972	48.82	5350	5430	5250	6940	3740	5340	5343.65	1.13	-18875	5720	5530	5410	5220	5100	5470	5160	12	1600	100	3310	10	1	12253300	654	-46.03	1.89	12	5.73	-116.00	2827.00	8300	20240403	-35.66	2780	20241209	92.09	6140	-13.03	20250206	3285	62.56	20250102	8300	-35.66	20240403	2780	92.09	20241209	4.76	N	434480	100	12 억	138363	N	N	N	N
115	20250210	151220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-10	5	-0.19	3184318310	596126	41.46	5350	5430	5250	6940	3740	5340	5341.70	1.13	-16143	5720	5530	5410	5220	5100	5470	5160	12	1600	100	3310	10	1	12253300	653	-45.95	1.89	12	4.87	-116.00	2827.00	8300	20240403	-35.78	2780	20241209	91.73	6140	-13.19	20250206	3285	62.25	20250102	8300	-35.78	20240403	2780	91.73	20241209	4.76	N	434480	100	12 억	138363	N	N	N	N
116	20250210	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	10	2	0.19	2586181170	483176	33.60	5350	5430	5250	6940	3740	5340	5352.55	1.13	-44923	5720	5530	5410	5220	5100	5470	5160	12	1600	100	3310	10	1	12253300	656	-46.12	1.89	12	3.94	-116.00	2827.00	8300	20240403	-35.54	2780	20241209	92.45	6140	-12.87	20250206	3285	62.86	20250102	8300	-35.54	20240403	2780	92.45	20241209	4.76	N	434480	100	12 억	138363	N	N	N	N
117	20250210	131222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	10	2	0.19	2046080470	382436	26.60	5350	5420	5250	6940	3740	5340	5350.22	1.13	-47089	5720	5530	5410	5220	5100	5470	5160	12	1600	100	3310	10	1	12253300	656	-46.12	1.89	12	3.12	-116.00	2827.00	8300	20240403	-35.54	2780	20241209	92.45	6140	-12.87	20250206	3285	62.86	20250102	8300	-35.54	20240403	2780	92.45	20241209	4.76	N	434480	100	12 억	138363	N	N	N	N
118	20250210	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	10	2	0.19	1778415090	332408	23.12	5350	5420	5250	6940	3740	5340	5350.20	1.13	-40463	5720	5530	5410	5220	5100	5470	5160	12	1600	100	3310	10	1	12253300	656	-46.12	1.89	12	2.71	-116.00	2827.00	8300	20240403	-35.54	2780	20241209	92.45	6140	-12.87	20250206	3285	62.86	20250102	8300	-35.54	20240403	2780	92.45	20241209	4.76	N	434480	100	12 억	138363	N	N	N	N
119	20250210	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-20	5	-0.37	1682149850	314378	21.86	5350	5420	5250	6940	3740	5340	5350.84	1.13	-39759	5720	5530	5410	5220	5100	5470	5160	12	1600	100	3310	10	1	12253300	652	-45.86	1.88	12	2.57	-116.00	2827.00	8300	20240403	-35.90	2780	20241209	91.37	6140	-13.36	20250206	3285	61.95	20250102	8300	-35.90	20240403	2780	91.37	20241209	4.76	N	434480	100	12 억	138363	N	N	N	N
120	20250210	101210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	30	2	0.56	1366376910	255245	17.75	5350	5420	5250	6940	3740	5340	5353.38	1.13	-31450	5720	5530	5410	5220	5100	5470	5160	12	1600	100	3310	10	1	12253300	658	-46.29	1.90	12	2.08	-116.00	2827.00	8300	20240403	-35.30	2780	20241209	93.17	6140	-12.54	20250206	3285	63.47	20250102	8300	-35.30	20240403	2780	93.17	20241209	4.76	N	434480	100	12 억	138363	N	N	N	N
121	20250210	091210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	30	2	0.56	660381350	123314	8.58	5350	5420	5250	6940	3740	5340	5355.72	1.13	-26099	5720	5530	5410	5220	5100	5470	5160	12	1600	100	3310	10	1	12253300	658	-46.29	1.90	12	1.01	-116.00	2827.00	8300	20240403	-35.30	2780	20241209	93.17	6140	-12.54	20250206	3285	63.47	20250102	8300	-35.30	20240403	2780	93.17	20241209	4.76	N	434480	100	12 억	138363	N	N	N	N
122	20250207	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-200	5	-3.61	7673154390	1409789	7.54	5550	5600	5290	7200	3880	5540	5443.00	1.26	-18424	6713	6126	5553	4966	4393	6420	5260	12	1660	100	3430	10	1	12253300	654	-46.03	1.89	12	11.51	-116.00	2827.00	8300	20240403	-35.66	2780	20241209	92.09	6140	-13.03	20250206	3285	62.56	20250102	8300	-35.66	20240403	2780	92.09	20241209	4.78	N	434480	100	12 억	154914	N	N	N	N
123	20250207	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-200	5	-3.61	7219082730	1324491	7.09	5550	5600	5290	7200	3880	5540	5450.32	1.26	-18583	6713	6126	5553	4966	4393	6420	5260	12	1660	100	3430	10	1	12253300	654	-46.03	1.89	12	10.81	-116.00	2827.00	8300	20240403	-35.66	2780	20241209	92.09	6140	-13.03	20250206	3285	62.56	20250102	8300	-35.66	20240403	2780	92.09	20241209	4.78	N	434480	100	12 억	154914	N	N	N	N
124	20250207	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-160	5	-2.89	6419591590	1174882	6.29	5550	5600	5310	7200	3880	5540	5463.90	1.26	-5665	6713	6126	5553	4966	4393	6420	5260	12	1660	100	3430	10	1	12253300	659	-46.38	1.90	12	9.59	-116.00	2827.00	8300	20240403	-35.18	2780	20241209	93.53	6140	-12.38	20250206	3285	63.77	20250102	8300	-35.18	20240403	2780	93.53	20241209	4.78	N	434480	100	12 억	154914	N	N	N	N
125	20250207	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-130	5	-2.35	5844845490	1067600	5.71	5550	5600	5350	7200	3880	5540	5474.63	1.26	-23935	6713	6126	5553	4966	4393	6420	5260	12	1660	100	3430	10	1	12253300	663	-46.64	1.91	12	8.71	-116.00	2827.00	8300	20240403	-34.82	2780	20241209	94.60	6140	-11.89	20250206	3285	64.69	20250102	8300	-34.82	20240403	2780	94.60	20241209	4.78	N	434480	100	12 억	154914	N	N	N	N
126	20250207	121155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-130	5	-2.35	5516556000	1006914	5.39	5550	5600	5350	7200	3880	5540	5478.55	1.26	-23124	6713	6126	5553	4966	4393	6420	5260	12	1660	100	3430	10	1	12253300	663	-46.64	1.91	12	8.22	-116.00	2827.00	8300	20240403	-34.82	2780	20241209	94.60	6140	-11.89	20250206	3285	64.69	20250102	8300	-34.82	20240403	2780	94.60	20241209	4.78	N	434480	100	12 억	154914	N	N	N	N
127	20250207	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-150	5	-2.71	5056771680	921828	4.93	5550	5600	5350	7200	3880	5540	5485.47	1.26	-40427	6713	6126	5553	4966	4393	6420	5260	12	1660	100	3430	10	1	12253300	660	-46.47	1.91	12	7.52	-116.00	2827.00	8300	20240403	-35.06	2780	20241209	93.88	6140	-12.21	20250206	3285	64.08	20250102	8300	-35.06	20240403	2780	93.88	20241209	4.78	N	434480	100	12 억	154914	N	N	N	N
128	20250207	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-40	5	-0.72	3984029200	723937	3.87	5550	5600	5410	7200	3880	5540	5503.18	1.26	-39088	6713	6126	5553	4966	4393	6420	5260	12	1660	100	3430	10	1	12253300	674	-47.41	1.95	12	5.91	-116.00	2827.00	8300	20240403	-33.73	2780	20241209	97.84	6140	-10.42	20250206	3285	67.43	20250102	8300	-33.73	20240403	2780	97.84	20241209	4.78	N	434480	100	12 억	154914	N	N	N	N
129	20250207	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-20	5	-0.36	1492833410	271853	1.45	5550	5600	5420	7200	3880	5540	5490.95	1.26	-14069	6713	6126	5553	4966	4393	6420	5260	12	1660	100	3430	10	1	12253300	676	-47.59	1.95	12	2.22	-116.00	2827.00	8300	20240403	-33.49	2780	20241209	98.56	6140	-10.10	20250206	3285	68.04	20250102	8300	-33.49	20240403	2780	98.56	20241209	4.78	N	434480	100	12 억	154914	N	N	N	N
130	20250206	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	600	2	12.15	106917565455	18594070	3364.07	5060	6140	4980	6420	3460	4940	5750.54	0.46	101009	5106	5022	4936	4852	4766	5065	4895	12	1480	100	3060	10	1	12253300	679	-47.76	1.96	12	151.75	-116.00	2827.00	8300	20240403	-33.25	2780	20241209	99.28	6140	-9.77	20250206	3285	68.65	20250102	8300	-33.25	20240403	2780	99.28	20241209	4.83	N	434480	100	12 억	56402	N	N	N	N
131	20250206	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	680	2	13.77	105726126485	18380045	3325.35	5060	6140	4980	6420	3460	4940	5752.52	0.46	66204	5106	5022	4936	4852	4766	5065	4895	12	1480	100	3060	10	1	12253300	689	-48.45	1.99	12	150.00	-116.00	2827.00	8300	20240403	-32.29	2780	20241209	102.16	6140	-8.47	20250206	3285	71.08	20250102	8300	-32.29	20240403	2780	102.16	20241209	4.83	N	434480	100	12 억	56402	N	N	N	N
132	20250206	141132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	730	2	14.78	102604194455	17825147	3224.96	5060	6140	4980	6420	3460	4940	5756.45	0.46	30877	5106	5022	4936	4852	4766	5065	4895	12	1480	100	3060	10	1	12253300	695	-48.88	2.01	12	145.47	-116.00	2827.00	8300	20240403	-31.69	2780	20241209	103.96	6140	-7.65	20250206	3285	72.60	20250102	8300	-31.69	20240403	2780	103.96	20241209	4.83	N	434480	100	12 억	56402	N	N	N	N
133	20250206	131128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	860	2	17.41	97452647545	16929097	3062.84	5060	6140	4980	6420	3460	4940	5756.84	0.46	30073	5106	5022	4936	4852	4766	5065	4895	12	1480	100	3060	10	1	12253300	711	-50.00	2.05	12	138.16	-116.00	2827.00	8300	20240403	-30.12	2780	20241209	108.63	6140	-5.54	20250206	3285	76.56	20250102	8300	-30.12	20240403	2780	108.63	20241209	4.83	N	434480	100	12 억	56402	N	N	N	N
134	20250206	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	880	2	17.81	92474568835	16056884	2905.04	5060	6140	4980	6420	3460	4940	5759.52	0.46	9828	5106	5022	4936	4852	4766	5065	4895	12	1480	100	3060	10	1	12253300	713	-50.17	2.06	12	131.04	-116.00	2827.00	8300	20240403	-29.88	2780	20241209	109.35	6140	-5.21	20250206	3285	77.17	20250102	8300	-29.88	20240403	2780	109.35	20241209	4.83	N	434480	100	12 억	56402	N	N	N	N
135	20250206	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	910	2	18.42	84618000135	14717869	2662.78	5060	6140	4980	6420	3460	4940	5749.70	0.46	20498	5106	5022	4936	4852	4766	5065	4895	12	1480	100	3060	10	1	12253300	717	-50.43	2.07	12	120.11	-116.00	2827.00	8300	20240403	-29.52	2780	20241209	110.43	6140	-4.72	20250206	3285	78.08	20250102	8300	-29.52	20240403	2780	110.43	20241209	4.83	N	434480	100	12 억	56402	N	N	N	N
136	20250206	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	610	2	12.35	44443756725	7901524	1429.56	5060	6000	4980	6420	3460	4940	5625.28	0.46	10422	5106	5022	4936	4852	4766	5065	4895	12	1480	100	3060	10	1	12253300	680	-47.84	1.96	12	64.48	-116.00	2827.00	8300	20240403	-33.13	2780	20241209	99.64	6000	-7.50	20250206	3285	68.95	20250102	8300	-33.13	20240403	2780	99.64	20241209	4.83	N	434480	100	12 억	56402	N	N	N	N
137	20250206	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	250	2	5.06	2989629345	579350	104.82	5060	5280	4980	6420	3460	4940	5162.87	0.46	-22615	5106	5022	4936	4852	4766	5065	4895	12	1480	100	3060	10	1	12253300	636	-44.74	1.84	12	4.73	-116.00	2827.00	8300	20240403	-37.47	2780	20241209	86.69	5830	-10.98	20250117	3285	57.99	20250102	8300	-37.47	20240403	2780	86.69	20241209	4.83	N	434480	100	12 억	56402	N	N	N	N
138	20250205	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	80	2	1.65	2615870105	530617	54.69	4870	5020	4850	6310	3405	4860	4930.02	0.45	1673	5200	5030	4890	4720	4580	4960	4650	12	1450	100	3010	5	1	12253300	605	-42.59	1.75	12	4.33	-116.00	2827.00	8300	20240403	-40.48	2780	20241209	77.70	5830	-15.27	20250117	3285	50.38	20250102	8300	-40.48	20240403	2780	77.70	20241209	4.92	N	434480	100	12 억	54571	N	N	N	N
139	20250205	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	50	2	1.03	2293196660	465281	47.96	4870	5020	4850	6310	3405	4860	4928.79	0.45	-92	5200	5030	4890	4720	4580	4960	4650	12	1450	100	3010	5	1	12253300	602	-42.33	1.74	12	3.80	-116.00	2827.00	8300	20240403	-40.84	2780	20241209	76.62	5830	-15.78	20250117	3285	49.47	20250102	8300	-40.84	20240403	2780	76.62	20241209	4.92	N	434480	100	12 억	54571	N	N	N	N
140	20250205	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	20	2	0.41	2035113600	412706	42.54	4870	5020	4850	6310	3405	4860	4931.33	0.45	-2945	5200	5030	4890	4720	4580	4960	4650	12	1450	100	3010	5	1	12253300	598	-42.07	1.73	12	3.37	-116.00	2827.00	8300	20240403	-41.20	2780	20241209	75.54	5830	-16.30	20250117	3285	48.55	20250102	8300	-41.20	20240403	2780	75.54	20241209	4.92	N	434480	100	12 억	54571	N	N	N	N
141	20250205	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	35	2	0.72	1842764230	373195	38.47	4870	5020	4850	6310	3405	4860	4938.03	0.45	-3934	5200	5030	4890	4720	4580	4960	4650	12	1450	100	3010	5	1	12253300	600	-42.20	1.73	12	3.05	-116.00	2827.00	8300	20240403	-41.02	2780	20241209	76.08	5830	-16.04	20250117	3285	49.01	20250102	8300	-41.02	20240403	2780	76.08	20241209	4.92	N	434480	100	12 억	54571	N	N	N	N
142	20250205	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	40	2	0.82	1566028875	316717	32.64	4870	5020	4870	6310	3405	4860	4944.86	0.45	-7093	5200	5030	4890	4720	4580	4960	4650	12	1450	100	3010	5	1	12253300	600	-42.24	1.73	12	2.58	-116.00	2827.00	8300	20240403	-40.96	2780	20241209	76.26	5830	-15.95	20250117	3285	49.16	20250102	8300	-40.96	20240403	2780	76.26	20241209	4.92	N	434480	100	12 억	54571	N	N	N	N
143	20250205	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	50	2	1.03	1414458780	285901	29.47	4870	5020	4870	6310	3405	4860	4947.71	0.45	-7528	5200	5030	4890	4720	4580	4960	4650	12	1450	100	3010	5	1	12253300	602	-42.33	1.74	12	2.33	-116.00	2827.00	8300	20240403	-40.84	2780	20241209	76.62	5830	-15.78	20250117	3285	49.47	20250102	8300	-40.84	20240403	2780	76.62	20241209	4.92	N	434480	100	12 억	54571	N	N	N	N
144	20250205	101124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	80	2	1.65	1183738105	239025	24.64	4870	5020	4870	6310	3405	4860	4952.78	0.45	-5854	5200	5030	4890	4720	4580	4960	4650	12	1450	100	3010	5	1	12253300	605	-42.59	1.75	12	1.95	-116.00	2827.00	8300	20240403	-40.48	2780	20241209	77.70	5830	-15.27	20250117	3285	50.38	20250102	8300	-40.48	20240403	2780	77.70	20241209	4.92	N	434480	100	12 억	54571	N	N	N	N
145	20250205	091136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	65	2	1.34	564305770	113729	11.72	4870	5020	4870	6310	3405	4860	4962.83	0.45	10188	5200	5030	4890	4720	4580	4960	4650	12	1450	100	3010	5	1	12253300	603	-42.46	1.74	12	0.93	-116.00	2827.00	8300	20240403	-40.66	2780	20241209	77.16	5830	-15.52	20250117	3285	49.92	20250102	8300	-40.66	20240403	2780	77.16	20241209	4.92	N	434480	100	12 억	54571	N	N	N	N
146	20250204	161053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-125	5	-2.51	4679676910	951723	21.64	4875	5060	4750	6480	3490	4985	4917.12	0.38	8128	5595	5290	4975	4670	4355	5442	4822	12	1495	100	3090	5	1	12253300	596	-41.90	1.72	12	7.77	-116.00	2827.00	8300	20240403	-41.45	2780	20241209	74.82	5830	-16.64	20250117	3285	47.95	20250102	8300	-41.45	20240403	2780	74.82	20241209	4.99	N	434480	100	12 억	46564	N	N	N	N
147	20250204	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-175	5	-3.51	4421363340	898566	20.43	4875	5060	4750	6480	3490	4985	4920.44	0.38	3840	5595	5290	4975	4670	4355	5442	4822	12	1495	100	3090	5	1	12253300	589	-41.47	1.70	12	7.33	-116.00	2827.00	8300	20240403	-42.05	2780	20241209	73.02	5830	-17.50	20250117	3285	46.42	20250102	8300	-42.05	20240403	2780	73.02	20241209	4.99	N	434480	100	12 억	46564	N	N	N	N
148	20250204	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4805	-180	5	-3.61	3772236790	763545	17.36	4875	5060	4800	6480	3490	4985	4940.41	0.38	7077	5595	5290	4975	4670	4355	5442	4822	12	1495	100	3090	5	1	12253300	589	-41.42	1.70	12	6.23	-116.00	2827.00	8300	20240403	-42.11	2780	20241209	72.84	5830	-17.58	20250117	3285	46.27	20250102	8300	-42.11	20240403	2780	72.84	20241209	4.99	N	434480	100	12 억	46564	N	N	N	N
149	20250204	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	-75	5	-1.50	3145440635	634445	14.43	4875	5060	4830	6480	3490	4985	4957.77	0.38	-57	5595	5290	4975	4670	4355	5442	4822	12	1495	100	3090	5	1	12253300	602	-42.33	1.74	12	5.18	-116.00	2827.00	8300	20240403	-40.84	2780	20241209	76.62	5830	-15.78	20250117	3285	49.47	20250102	8300	-40.84	20240403	2780	76.62	20241209	4.99	N	434480	100	12 억	46564	N	N	N	N
150	20250204	121120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	-50	5	-1.00	2857238275	575921	13.10	4875	5060	4830	6480	3490	4985	4961.15	0.38	-8344	5595	5290	4975	4670	4355	5442	4822	12	1495	100	3090	5	1	12253300	605	-42.54	1.75	12	4.70	-116.00	2827.00	8300	20240403	-40.54	2780	20241209	77.52	5830	-15.35	20250117	3285	50.23	20250102	8300	-40.54	20240403	2780	77.52	20241209	4.99	N	434480	100	12 억	46564	N	N	N	N
151	20250204	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	-15	5	-0.30	2685337080	541262	12.31	4875	5060	4830	6480	3490	4985	4961.24	0.38	-11500	5595	5290	4975	4670	4355	5442	4822	12	1495	100	3090	5	1	12253300	609	-42.84	1.76	12	4.42	-116.00	2827.00	8300	20240403	-40.12	2780	20241209	78.78	5830	-14.75	20250117	3285	51.29	20250102	8300	-40.12	20240403	2780	78.78	20241209	4.99	N	434480	100	12 억	46564	N	N	N	N
152	20250204	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	45	2	0.90	1910250280	386364	8.79	4875	5040	4830	6480	3490	4985	4944.14	0.38	-10820	5595	5290	4975	4670	4355	5442	4822	12	1495	100	3090	10	1	12253300	616	-43.36	1.78	12	3.15	-116.00	2827.00	8300	20240403	-39.40	2780	20241209	80.94	5830	-13.72	20250117	3285	53.12	20250102	8300	-39.40	20240403	2780	80.94	20241209	4.99	N	434480	100	12 억	46564	N	N	N	N
153	20250204	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-85	5	-1.71	779911860	158197	3.60	4875	5020	4830	6480	3490	4985	4929.90	0.38	27456	5595	5290	4975	4670	4355	5442	4822	12	1495	100	3090	5	1	12253300	600	-42.24	1.73	12	1.29	-116.00	2827.00	8300	20240403	-40.96	2780	20241209	76.26	5830	-15.95	20250117	3285	49.16	20250102	8300	-40.96	20240403	2780	76.26	20241209	4.99	N	434480	100	12 억	46564	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History