KissMeData/321820/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

67 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	161234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10940	-170	5	-1.53	883878470	80499	113.57	10980	11140	10850	14440	7780	11110	10980.00	0.69	2799	11336	11222	11116	11002	10896	11170	10950	78	3330	500	7770	10	1	15591376	1706	-15.88	5.17	12	0.52	-689.00	2115.00	23000	20241106	-52.43	8930	20240805	22.51	14120	-22.52	20250107	9890	10.62	20250213	23000	-52.43	20241106	8930	22.51	20240805	0.00	N	321820	500	77 억	106979	N	N	4	N	N
3	20250228	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10910	-200	5	-1.80	762715400	69452	97.99	10980	11140	10850	14440	7780	11110	10981.91	0.69	3920	11336	11222	11116	11002	10896	11170	10950	78	3330	500	7770	10	1	15591376	1701	-15.83	5.16	12	0.45	-689.00	2115.00	23000	20241106	-52.57	8930	20240805	22.17	14120	-22.73	20250107	9890	10.31	20250213	23000	-52.57	20241106	8930	22.17	20240805	0.00	N	321820	500	77 억	106979	N	N	54	N	N
4	20250228	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11000	-110	5	-0.99	604031120	54955	77.53	10980	11140	10850	14440	7780	11110	10991.38	0.69	6566	11336	11222	11116	11002	10896	11170	10950	78	3330	500	7770	10	1	15591376	1715	-15.97	5.20	12	0.35	-689.00	2115.00	23000	20241106	-52.17	8930	20240805	23.18	14120	-22.10	20250107	9890	11.22	20250213	23000	-52.17	20241106	8930	23.18	20240805	0.00	N	321820	500	77 억	106979	N	N	54	N	N
5	20250228	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11060	-50	5	-0.45	517867810	47137	66.50	10980	11140	10850	14440	7780	11110	10986.44	0.69	4708	11336	11222	11116	11002	10896	11170	10950	78	3330	500	7770	10	1	15591376	1724	-16.05	5.23	12	0.30	-689.00	2115.00	23000	20241106	-51.91	8930	20240805	23.85	14120	-21.67	20250107	9890	11.83	20250213	23000	-51.91	20241106	8930	23.85	20240805	0.00	N	321820	500	77 억	106979	N	N	54	N	N
6	20250228	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11000	-110	5	-0.99	432188510	39406	55.60	10980	11120	10850	14440	7780	11110	10967.58	0.69	2245	11336	11222	11116	11002	10896	11170	10950	78	3330	500	7770	10	1	15591376	1715	-15.97	5.20	12	0.25	-689.00	2115.00	23000	20241106	-52.17	8930	20240805	23.18	14120	-22.10	20250107	9890	11.22	20250213	23000	-52.17	20241106	8930	23.18	20240805	0.00	N	321820	500	77 억	106979	N	N	54	N	N
7	20250228	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11000	-110	5	-0.99	342914780	31300	44.16	10980	11120	10850	14440	7780	11110	10955.74	0.69	1854	11336	11222	11116	11002	10896	11170	10950	78	3330	500	7770	10	1	15591376	1715	-15.97	5.20	12	0.20	-689.00	2115.00	23000	20241106	-52.17	8930	20240805	23.18	14120	-22.10	20250107	9890	11.22	20250213	23000	-52.17	20241106	8930	23.18	20240805	0.00	N	321820	500	77 억	106979	N	N	54	N	N
8	20250228	101230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10940	-170	5	-1.53	271429130	24767	34.94	10980	11120	10850	14440	7780	11110	10959.31	0.69	1300	11336	11222	11116	11002	10896	11170	10950	78	3330	500	7770	10	1	15591376	1706	-15.88	5.17	12	0.16	-689.00	2115.00	23000	20241106	-52.43	8930	20240805	22.51	14120	-22.52	20250107	9890	10.62	20250213	23000	-52.43	20241106	8930	22.51	20240805	0.00	N	321820	500	77 억	106979	N	N	54	N	N
9	20250228	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10990	-120	5	-1.08	78902670	7221	10.19	10980	11010	10850	14440	7780	11110	10926.83	0.69	342	11336	11222	11116	11002	10896	11170	10950	78	3330	500	7770	10	1	15591376	1713	-15.95	5.20	12	0.05	-689.00	2115.00	23000	20241106	-52.22	8930	20240805	23.07	14120	-22.17	20250107	9890	11.12	20250213	23000	-52.22	20241106	8930	23.07	20240805	0.00	N	321820	500	77 억	106979	N	N	54	N	N
10	20250227	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11110	-30	5	-0.27	780301750	70234	52.37	11130	11230	11010	14480	7800	11140	11110.03	0.65	5806	11686	11412	11236	10962	10786	11325	10875	78	3340	500	7790	10	1	15591376	1732	-16.12	5.25	12	0.45	-689.00	2115.00	23000	20241106	-51.70	8930	20240805	24.41	14120	-21.32	20250107	9890	12.34	20250213	23000	-51.70	20241106	8930	24.41	20240805	0.00	N	321820	500	77 억	101173	N	N	54	N	N
11	20250227	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11160	20	2	0.18	743434600	66917	49.89	11130	11230	11010	14480	7800	11140	11109.80	0.65	6204	11686	11412	11236	10962	10786	11325	10875	78	3340	500	7790	10	1	15591376	1740	-16.20	5.28	12	0.43	-689.00	2115.00	23000	20241106	-51.48	8930	20240805	24.97	14120	-20.96	20250107	9890	12.84	20250213	23000	-51.48	20241106	8930	24.97	20240805	0.00	N	321820	500	77 억	101173	N	N	13	N	N
12	20250227	141222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11100	-40	5	-0.36	688778240	62012	46.24	11130	11230	11010	14480	7800	11140	11107.18	0.65	5194	11686	11412	11236	10962	10786	11325	10875	78	3340	500	7790	10	1	15591376	1731	-16.11	5.25	12	0.40	-689.00	2115.00	23000	20241106	-51.74	8930	20240805	24.30	14120	-21.39	20250107	9890	12.23	20250213	23000	-51.74	20241106	8930	24.30	20240805	0.00	N	321820	500	77 억	101173	N	N	13	N	N
13	20250227	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11120	-20	5	-0.18	664223710	59797	44.58	11130	11230	11010	14480	7800	11140	11107.98	0.65	4167	11686	11412	11236	10962	10786	11325	10875	78	3340	500	7790	10	1	15591376	1734	-16.14	5.26	12	0.38	-689.00	2115.00	23000	20241106	-51.65	8930	20240805	24.52	14120	-21.25	20250107	9890	12.44	20250213	23000	-51.65	20241106	8930	24.52	20240805	0.00	N	321820	500	77 억	101173	N	N	13	N	N
14	20250227	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11090	-50	5	-0.45	558125370	50213	37.44	11130	11230	11050	14480	7800	11140	11115.16	0.65	4204	11686	11412	11236	10962	10786	11325	10875	78	3340	500	7790	10	1	15591376	1729	-16.10	5.24	12	0.32	-689.00	2115.00	23000	20241106	-51.78	8930	20240805	24.19	14120	-21.46	20250107	9890	12.13	20250213	23000	-51.78	20241106	8930	24.19	20240805	0.00	N	321820	500	77 억	101173	N	N	13	N	N
15	20250227	111227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11060	-80	5	-0.72	468546870	42126	31.41	11130	11230	11060	14480	7800	11140	11122.51	0.65	1099	11686	11412	11236	10962	10786	11325	10875	78	3340	500	7790	10	1	15591376	1724	-16.05	5.23	12	0.27	-689.00	2115.00	23000	20241106	-51.91	8930	20240805	23.85	14120	-21.67	20250107	9890	11.83	20250213	23000	-51.91	20241106	8930	23.85	20240805	0.00	N	321820	500	77 억	101173	N	N	13	N	N
16	20250227	101258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11140	0	3	0.00	380018440	34152	25.46	11130	11230	11070	14480	7800	11140	11127.27	0.65	1571	11686	11412	11236	10962	10786	11325	10875	78	3340	500	7790	10	1	15591376	1737	-16.17	5.27	12	0.22	-689.00	2115.00	23000	20241106	-51.57	8930	20240805	24.75	14120	-21.10	20250107	9890	12.64	20250213	23000	-51.57	20241106	8930	24.75	20240805	0.00	N	321820	500	77 억	101173	N	N	13	N	N
17	20250227	091314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11220	80	2	0.72	54995720	4923	3.67	11130	11230	11130	14480	7800	11140	11171.18	0.65	1941	11686	11412	11236	10962	10786	11325	10875	78	3340	500	7790	10	1	15591376	1749	-16.28	5.30	12	0.03	-689.00	2115.00	23000	20241106	-51.22	8930	20240805	25.64	14120	-20.54	20250107	9890	13.45	20250213	23000	-51.22	20241106	8930	25.64	20240805	0.00	N	321820	500	77 억	101173	N	N	13	N	N
18	20250226	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11140	-280	5	-2.45	1498561720	132614	66.59	11300	11510	11060	14840	8000	11420	11300.21	0.81	-25118	12026	11722	11376	11072	10726	11875	11225	78	3420	500	7990	10	1	15591376	1737	-16.17	5.27	12	0.85	-689.00	2115.00	23000	20241106	-51.57	8930	20240805	24.75	14120	-21.10	20250107	9890	12.64	20250213	23000	-51.57	20241106	8930	24.75	20240805	0.00	N	321820	500	77 억	126291	N	N	13	N	N
19	20250226	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11180	-240	5	-2.10	1473196510	130340	65.44	11300	11510	11060	14840	8000	11420	11302.72	0.81	-24887	12026	11722	11376	11072	10726	11875	11225	78	3420	500	7990	10	1	15591376	1743	-16.23	5.29	12	0.84	-689.00	2115.00	23000	20241106	-51.39	8930	20240805	25.20	14120	-20.82	20250107	9890	13.04	20250213	23000	-51.39	20241106	8930	25.20	20240805	0.00	N	321820	500	77 억	126291	N	N	15	N	N
20	20250226	141223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11200	-220	5	-1.93	1232353600	108715	54.59	11300	11510	11150	14840	8000	11420	11335.64	0.81	-22367	12026	11722	11376	11072	10726	11875	11225	78	3420	500	7990	10	1	15591376	1746	-16.26	5.30	12	0.70	-689.00	2115.00	23000	20241106	-51.30	8930	20240805	25.42	14120	-20.68	20250107	9890	13.25	20250213	23000	-51.30	20241106	8930	25.42	20240805	0.00	N	321820	500	77 억	126291	N	N	15	N	N
21	20250226	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	10	2	0.09	974453020	85810	43.09	11300	11510	11240	14840	8000	11420	11355.94	0.81	-9229	12026	11722	11376	11072	10726	11875	11225	78	3420	500	7990	10	1	15591376	1782	-16.59	5.40	12	0.55	-689.00	2115.00	23000	20241106	-50.30	8930	20240805	28.00	14120	-19.05	20250107	9890	15.57	20250213	23000	-50.30	20241106	8930	28.00	20240805	0.00	N	321820	500	77 억	126291	N	N	15	N	N
22	20250226	121220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11500	80	2	0.70	773292810	68237	34.26	11300	11510	11240	14840	8000	11420	11332.46	0.81	-8518	12026	11722	11376	11072	10726	11875	11225	78	3420	500	7990	10	1	15591376	1793	-16.69	5.44	12	0.44	-689.00	2115.00	23000	20241106	-50.00	8930	20240805	28.78	14120	-18.56	20250107	9890	16.28	20250213	23000	-50.00	20241106	8930	28.78	20240805	0.00	N	321820	500	77 억	126291	N	N	15	N	N
23	20250226	111219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11320	-100	5	-0.88	364839870	32217	16.18	11300	11420	11260	14840	8000	11420	11324.45	0.81	-4550	12026	11722	11376	11072	10726	11875	11225	78	3420	500	7990	10	1	15591376	1765	-16.43	5.35	12	0.21	-689.00	2115.00	23000	20241106	-50.78	8930	20240805	26.76	14120	-19.83	20250107	9890	14.46	20250213	23000	-50.78	20241106	8930	26.76	20240805	0.00	N	321820	500	77 억	126291	N	N	15	N	N
24	20250226	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11340	-80	5	-0.70	277149270	24470	12.29	11300	11420	11260	14840	8000	11420	11326.08	0.81	-3342	12026	11722	11376	11072	10726	11875	11225	78	3420	500	7990	10	1	15591376	1768	-16.46	5.36	12	0.16	-689.00	2115.00	23000	20241106	-50.70	8930	20240805	26.99	14120	-19.69	20250107	9890	14.66	20250213	23000	-50.70	20241106	8930	26.99	20240805	0.00	N	321820	500	77 억	126291	N	N	15	N	N
25	20250226	091227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11300	-120	5	-1.05	84287030	7452	3.74	11300	11380	11260	14840	8000	11420	11310.66	0.81	-785	12026	11722	11376	11072	10726	11875	11225	78	3420	500	7990	10	1	15591376	1762	-16.40	5.34	12	0.05	-689.00	2115.00	23000	20241106	-50.87	8930	20240805	26.54	14120	-19.97	20250107	9890	14.26	20250213	23000	-50.87	20241106	8930	26.54	20240805	0.00	N	321820	500	77 억	126291	N	N	15	N	N
26	20250225	161211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11420	150	2	1.33	2247104950	197153	120.43	11270	11680	11030	14650	7890	11270	11397.74	0.72	13500	11716	11492	11156	10932	10596	11605	11045	78	3380	500	7880	10	1	15591376	1781	-16.57	5.40	12	1.26	-689.00	2115.00	23000	20241106	-50.35	8930	20240805	27.88	14120	-19.12	20250107	9890	15.47	20250213	23000	-50.35	20241106	8930	27.88	20240805	0.00	N	321820	500	77 억	112695	N	N	15	N	N
27	20250225	151210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11400	130	2	1.15	2218752350	194670	118.91	11270	11680	11030	14650	7890	11270	11397.51	0.72	14292	11716	11492	11156	10932	10596	11605	11045	78	3380	500	7880	10	1	15591376	1777	-16.55	5.39	12	1.25	-689.00	2115.00	23000	20241106	-50.43	8930	20240805	27.66	14120	-19.26	20250107	9890	15.27	20250213	23000	-50.43	20241106	8930	27.66	20240805	0.00	N	321820	500	77 억	112695	N	N	20	N	N
28	20250225	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	160	2	1.42	1968158150	172720	105.50	11270	11680	11030	14650	7890	11270	11395.08	0.72	8008	11716	11492	11156	10932	10596	11605	11045	78	3380	500	7880	10	1	15591376	1782	-16.59	5.40	12	1.11	-689.00	2115.00	23000	20241106	-50.30	8930	20240805	28.00	14120	-19.05	20250107	9890	15.57	20250213	23000	-50.30	20241106	8930	28.00	20240805	0.00	N	321820	500	77 억	112695	N	N	20	N	N
29	20250225	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11490	220	2	1.95	1670127830	146694	89.61	11270	11680	11030	14650	7890	11270	11385.11	0.72	7578	11716	11492	11156	10932	10596	11605	11045	78	3380	500	7880	10	1	15591376	1791	-16.68	5.43	12	0.94	-689.00	2115.00	23000	20241106	-50.04	8930	20240805	28.67	14120	-18.63	20250107	9890	16.18	20250213	23000	-50.04	20241106	8930	28.67	20240805	0.00	N	321820	500	77 억	112695	N	N	20	N	N
30	20250225	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11490	220	2	1.95	1147219520	101465	61.98	11270	11600	11030	14650	7890	11270	11306.55	0.72	-3967	11716	11492	11156	10932	10596	11605	11045	78	3380	500	7880	10	1	15591376	1791	-16.68	5.43	12	0.65	-689.00	2115.00	23000	20241106	-50.04	8930	20240805	28.67	14120	-18.63	20250107	9890	16.18	20250213	23000	-50.04	20241106	8930	28.67	20240805	0.00	N	321820	500	77 억	112695	N	N	20	N	N
31	20250225	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11220	-50	5	-0.44	563489880	50481	30.84	11270	11290	11030	14650	7890	11270	11162.42	0.72	-4184	11716	11492	11156	10932	10596	11605	11045	78	3380	500	7880	10	1	15591376	1749	-16.28	5.30	12	0.32	-689.00	2115.00	23000	20241106	-51.22	8930	20240805	25.64	14120	-20.54	20250107	9890	13.45	20250213	23000	-51.22	20241106	8930	25.64	20240805	0.00	N	321820	500	77 억	112695	N	N	20	N	N
32	20250225	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11240	-30	5	-0.27	472803040	42410	25.91	11270	11280	11030	14650	7890	11270	11148.39	0.72	-5259	11716	11492	11156	10932	10596	11605	11045	78	3380	500	7880	10	1	15591376	1752	-16.31	5.31	12	0.27	-689.00	2115.00	23000	20241106	-51.13	8930	20240805	25.87	14120	-20.40	20250107	9890	13.65	20250213	23000	-51.13	20241106	8930	25.87	20240805	0.00	N	321820	500	77 억	112695	N	N	20	N	N
33	20250225	091215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11110	-160	5	-1.42	166920050	15064	9.20	11270	11280	11030	14650	7890	11270	11080.73	0.72	-3707	11716	11492	11156	10932	10596	11605	11045	78	3380	500	7880	10	1	15591376	1732	-16.12	5.25	12	0.10	-689.00	2115.00	23000	20241106	-51.70	8930	20240805	24.41	14120	-21.32	20250107	9890	12.34	20250213	23000	-51.70	20241106	8930	24.41	20240805	0.00	N	321820	500	77 억	112695	N	N	20	N	N
34	20250224	161200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11270	60	2	0.54	1800867450	161425	109.60	11010	11380	10820	14570	7850	11210	11153.31	0.63	14514	11496	11352	11226	11082	10956	11290	11020	78	3360	500	7840	10	1	15591376	1757	-16.36	5.33	12	1.04	-689.00	2115.00	23000	20241106	-51.00	8930	20240805	26.20	14120	-20.18	20250107	9890	13.95	20250213	23000	-51.00	20241106	8930	26.20	20240805	0.00	N	321820	500	77 억	98264	N	N	20	N	N
35	20250224	151201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	40	2	0.36	1714863660	153793	104.42	11010	11380	10820	14570	7850	11210	11150.40	0.63	14975	11496	11352	11226	11082	10956	11290	11020	78	3360	500	7840	10	1	15591376	1754	-16.33	5.32	12	0.99	-689.00	2115.00	23000	20241106	-51.09	8930	20240805	25.98	14120	-20.33	20250107	9890	13.75	20250213	23000	-51.09	20241106	8930	25.98	20240805	0.00	N	321820	500	77 억	98264	N	N	11	N	N
36	20250224	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11220	10	2	0.09	1586187600	142315	96.62	11010	11380	10820	14570	7850	11210	11145.53	0.63	16427	11496	11352	11226	11082	10956	11290	11020	78	3360	500	7840	10	1	15591376	1749	-16.28	5.30	12	0.91	-689.00	2115.00	23000	20241106	-51.22	8930	20240805	25.64	14120	-20.54	20250107	9890	13.45	20250213	23000	-51.22	20241106	8930	25.64	20240805	0.00	N	321820	500	77 억	98264	N	N	11	N	N
37	20250224	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11340	130	2	1.16	1286542560	115663	78.53	11010	11380	10820	14570	7850	11210	11123.06	0.63	11564	11496	11352	11226	11082	10956	11290	11020	78	3360	500	7840	10	1	15591376	1768	-16.46	5.36	12	0.74	-689.00	2115.00	23000	20241106	-50.70	8930	20240805	26.99	14120	-19.69	20250107	9890	14.66	20250213	23000	-50.70	20241106	8930	26.99	20240805	0.00	N	321820	500	77 억	98264	N	N	11	N	N
38	20250224	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11340	130	2	1.16	965288210	87311	59.28	11010	11370	10820	14570	7850	11210	11055.42	0.63	6326	11496	11352	11226	11082	10956	11290	11020	78	3360	500	7840	10	1	15591376	1768	-16.46	5.36	12	0.56	-689.00	2115.00	23000	20241106	-50.70	8930	20240805	26.99	14120	-19.69	20250107	9890	14.66	20250213	23000	-50.70	20241106	8930	26.99	20240805	0.00	N	321820	500	77 억	98264	N	N	11	N	N
39	20250224	111155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11070	-140	5	-1.25	616499790	56171	38.14	11010	11170	10820	14570	7850	11210	10974.65	0.63	723	11496	11352	11226	11082	10956	11290	11020	78	3360	500	7840	10	1	15591376	1726	-16.07	5.23	12	0.36	-689.00	2115.00	23000	20241106	-51.87	8930	20240805	23.96	14120	-21.60	20250107	9890	11.93	20250213	23000	-51.87	20241106	8930	23.96	20240805	0.00	N	321820	500	77 억	98264	N	N	11	N	N
40	20250224	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10970	-240	5	-2.14	465897180	42565	28.90	11010	11090	10820	14570	7850	11210	10944.41	0.63	5651	11496	11352	11226	11082	10956	11290	11020	78	3360	500	7840	10	1	15591376	1710	-15.92	5.19	12	0.27	-689.00	2115.00	23000	20241106	-52.30	8930	20240805	22.84	14120	-22.31	20250107	9890	10.92	20250213	23000	-52.30	20241106	8930	22.84	20240805	0.00	N	321820	500	77 억	98264	N	N	11	N	N
41	20250224	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10830	-380	5	-3.39	187038390	17114	11.62	11010	11090	10820	14570	7850	11210	10925.95	0.63	2020	11496	11352	11226	11082	10956	11290	11020	78	3360	500	7840	10	1	15591376	1689	-15.72	5.12	12	0.11	-689.00	2115.00	23000	20241106	-52.91	8930	20240805	21.28	14120	-23.30	20250107	9890	9.50	20250213	23000	-52.91	20241106	8930	21.28	20240805	0.00	N	321820	500	77 억	98264	N	N	11	N	N
42	20250221	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11210	20	2	0.18	1603417280	143022	59.90	11260	11370	11100	14540	7840	11190	11210.99	0.72	-14751	11576	11382	11236	11042	10896	11310	10970	78	3350	500	7830	10	1	15591376	1748	-16.27	5.30	12	0.92	-689.00	2115.00	23000	20241106	-51.26	8930	20240805	25.53	14120	-20.61	20250107	9890	13.35	20250213	23000	-51.26	20241106	8930	25.53	20240805	0.00	N	321820	500	77 억	112333	N	N	11	N	N
43	20250221	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11170	-20	5	-0.18	1551409680	138379	57.96	11260	11370	11100	14540	7840	11190	11211.31	0.72	-15659	11576	11382	11236	11042	10896	11310	10970	78	3350	500	7830	10	1	15591376	1742	-16.21	5.28	12	0.89	-689.00	2115.00	23000	20241106	-51.43	8930	20240805	25.08	14120	-20.89	20250107	9890	12.94	20250213	23000	-51.43	20241106	8930	25.08	20240805	0.00	N	321820	500	77 억	112333	N	N	6	N	N
44	20250221	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11230	40	2	0.36	1180512790	105116	44.03	11260	11370	11100	14540	7840	11190	11230.57	0.72	-8636	11576	11382	11236	11042	10896	11310	10970	78	3350	500	7830	10	1	15591376	1751	-16.30	5.31	12	0.67	-689.00	2115.00	23000	20241106	-51.17	8930	20240805	25.76	14120	-20.47	20250107	9890	13.55	20250213	23000	-51.17	20241106	8930	25.76	20240805	0.00	N	321820	500	77 억	112333	N	N	6	N	N
45	20250221	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	60	2	0.54	1108686730	98705	41.34	11260	11370	11100	14540	7840	11190	11232.33	0.72	-4719	11576	11382	11236	11042	10896	11310	10970	78	3350	500	7830	10	1	15591376	1754	-16.33	5.32	12	0.63	-689.00	2115.00	23000	20241106	-51.09	8930	20240805	25.98	14120	-20.33	20250107	9890	13.75	20250213	23000	-51.09	20241106	8930	25.98	20240805	0.00	N	321820	500	77 억	112333	N	N	6	N	N
46	20250221	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11220	30	2	0.27	937619530	83469	34.96	11260	11370	11100	14540	7840	11190	11233.15	0.72	-2864	11576	11382	11236	11042	10896	11310	10970	78	3350	500	7830	10	1	15591376	1749	-16.28	5.30	12	0.54	-689.00	2115.00	23000	20241106	-51.22	8930	20240805	25.64	14120	-20.54	20250107	9890	13.45	20250213	23000	-51.22	20241106	8930	25.64	20240805	0.00	N	321820	500	77 억	112333	N	N	6	N	N
47	20250221	111151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11210	20	2	0.18	827187550	73637	30.84	11260	11370	11100	14540	7840	11190	11233.32	0.72	-1100	11576	11382	11236	11042	10896	11310	10970	78	3350	500	7830	10	1	15591376	1748	-16.27	5.30	12	0.47	-689.00	2115.00	23000	20241106	-51.26	8930	20240805	25.53	14120	-20.61	20250107	9890	13.35	20250213	23000	-51.26	20241106	8930	25.53	20240805	0.00	N	321820	500	77 억	112333	N	N	6	N	N
48	20250221	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11180	-10	5	-0.09	615013980	54707	22.91	11260	11370	11100	14540	7840	11190	11241.97	0.72	-5101	11576	11382	11236	11042	10896	11310	10970	78	3350	500	7830	10	1	15591376	1743	-16.23	5.29	12	0.35	-689.00	2115.00	23000	20241106	-51.39	8930	20240805	25.20	14120	-20.82	20250107	9890	13.04	20250213	23000	-51.39	20241106	8930	25.20	20240805	0.00	N	321820	500	77 억	112333	N	N	6	N	N
49	20250221	091156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	60	2	0.54	335949780	29817	12.49	11260	11370	11100	14540	7840	11190	11267.07	0.72	-5406	11576	11382	11236	11042	10896	11310	10970	78	3350	500	7830	10	1	15591376	1754	-16.33	5.32	12	0.19	-689.00	2115.00	23000	20241106	-51.09	8930	20240805	25.98	14120	-20.33	20250107	9890	13.75	20250213	23000	-51.09	20241106	8930	25.98	20240805	0.00	N	321820	500	77 억	112333	N	N	6	N	N
50	20250220	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11190	40	2	0.36	2665034990	236639	84.75	11410	11430	11090	14490	7810	11150	11262.07	0.70	3482	11596	11372	11066	10842	10536	11485	10955	78	3340	500	7800	10	1	15591376	1745	-16.24	5.29	12	1.52	-689.00	2115.00	23000	20241106	-51.35	8930	20240805	25.31	14120	-20.75	20250107	9890	13.14	20250213	23000	-51.35	20241106	8930	25.31	20240805	0.00	N	321820	500	77 억	108697	N	N	6	N	N
51	20250220	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11230	80	2	0.72	2560910800	227354	81.42	11410	11430	11090	14490	7810	11150	11263.98	0.70	4691	11596	11372	11066	10842	10536	11485	10955	78	3340	500	7800	10	1	15591376	1751	-16.30	5.31	12	1.46	-689.00	2115.00	23000	20241106	-51.17	8930	20240805	25.76	14120	-20.47	20250107	9890	13.55	20250213	23000	-51.17	20241106	8930	25.76	20240805	0.00	N	321820	500	77 억	108697	N	N	64	N	N
52	20250220	141150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11180	30	2	0.27	2334554810	207188	74.20	11410	11430	11090	14490	7810	11150	11267.81	0.70	139	11596	11372	11066	10842	10536	11485	10955	78	3340	500	7800	10	1	15591376	1743	-16.23	5.29	12	1.33	-689.00	2115.00	23000	20241106	-51.39	8930	20240805	25.20	14120	-20.82	20250107	9890	13.04	20250213	23000	-51.39	20241106	8930	25.20	20240805	0.00	N	321820	500	77 억	108697	N	N	64	N	N
53	20250220	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11170	20	2	0.18	2118942790	187834	67.27	11410	11430	11150	14490	7810	11150	11280.93	0.70	-6062	11596	11372	11066	10842	10536	11485	10955	78	3340	500	7800	10	1	15591376	1742	-16.21	5.28	12	1.20	-689.00	2115.00	23000	20241106	-51.43	8930	20240805	25.08	14120	-20.89	20250107	9890	12.94	20250213	23000	-51.43	20241106	8930	25.08	20240805	0.00	N	321820	500	77 억	108697	N	N	64	N	N
54	20250220	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	100	2	0.90	1788906380	158368	56.72	11410	11430	11190	14490	7810	11150	11295.88	0.70	6260	11596	11372	11066	10842	10536	11485	10955	78	3340	500	7800	10	1	15591376	1754	-16.33	5.32	12	1.02	-689.00	2115.00	23000	20241106	-51.09	8930	20240805	25.98	14120	-20.33	20250107	9890	13.75	20250213	23000	-51.09	20241106	8930	25.98	20240805	0.00	N	321820	500	77 억	108697	N	N	64	N	N
55	20250220	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11280	130	2	1.17	1541743760	136477	48.88	11410	11430	11190	14490	7810	11150	11296.73	0.70	6178	11596	11372	11066	10842	10536	11485	10955	78	3340	500	7800	10	1	15591376	1759	-16.37	5.33	12	0.88	-689.00	2115.00	23000	20241106	-50.96	8930	20240805	26.32	14120	-20.11	20250107	9890	14.05	20250213	23000	-50.96	20241106	8930	26.32	20240805	0.00	N	321820	500	77 억	108697	N	N	64	N	N
56	20250220	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11280	130	2	1.17	1295188170	114590	41.04	11410	11430	11190	14490	7810	11150	11302.80	0.70	-104	11596	11372	11066	10842	10536	11485	10955	78	3340	500	7800	10	1	15591376	1759	-16.37	5.33	12	0.73	-689.00	2115.00	23000	20241106	-50.96	8930	20240805	26.32	14120	-20.11	20250107	9890	14.05	20250213	23000	-50.96	20241106	8930	26.32	20240805	0.00	N	321820	500	77 억	108697	N	N	64	N	N
57	20250220	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11350	200	2	1.79	429594150	38019	13.62	11410	11420	11190	14490	7810	11150	11299.46	0.70	4228	11596	11372	11066	10842	10536	11485	10955	78	3340	500	7800	10	1	15591376	1770	-16.47	5.37	12	0.24	-689.00	2115.00	23000	20241106	-50.65	8930	20240805	27.10	14120	-19.62	20250107	9890	14.76	20250213	23000	-50.65	20241106	8930	27.10	20240805	0.00	N	321820	500	77 억	108697	N	N	64	N	N
58	20250219	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11150	200	2	1.83	3077839170	277929	79.60	10950	11290	10760	14230	7670	10950	11074.24	0.64	9188	11490	11220	10690	10420	9890	11355	10555	78	3280	500	7660	10	1	15591376	1738	-16.18	5.27	12	1.78	-689.00	2115.00	23000	20241106	-51.52	8930	20240805	24.86	14120	-21.03	20250107	9890	12.74	20250213	23000	-51.52	20241106	8930	24.86	20240805	0.00	N	321820	500	77 억	99148	N	N	64	N	N
59	20250219	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11170	220	2	2.01	2997873080	270745	77.54	10950	11290	10760	14230	7670	10950	11072.73	0.64	11063	11490	11220	10690	10420	9890	11355	10555	78	3280	500	7660	10	1	15591376	1742	-16.21	5.28	12	1.74	-689.00	2115.00	23000	20241106	-51.43	8930	20240805	25.08	14120	-20.89	20250107	9890	12.94	20250213	23000	-51.43	20241106	8930	25.08	20240805	0.00	N	321820	500	77 억	99148	N	N	0	N	N
60	20250219	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11090	140	2	1.28	2809764280	253814	72.69	10950	11290	10760	14230	7670	10950	11070.22	0.64	14127	11490	11220	10690	10420	9890	11355	10555	78	3280	500	7660	10	1	15591376	1729	-16.10	5.24	12	1.63	-689.00	2115.00	23000	20241106	-51.78	8930	20240805	24.19	14120	-21.46	20250107	9890	12.13	20250213	23000	-51.78	20241106	8930	24.19	20240805	0.00	N	321820	500	77 억	99148	N	N	0	N	N
61	20250219	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11070	120	2	1.10	2155836820	195256	55.92	10950	11220	10760	14230	7670	10950	11041.13	0.64	1689	11490	11220	10690	10420	9890	11355	10555	78	3280	500	7660	10	1	15591376	1726	-16.07	5.23	12	1.25	-689.00	2115.00	23000	20241106	-51.87	8930	20240805	23.96	14120	-21.60	20250107	9890	11.93	20250213	23000	-51.87	20241106	8930	23.96	20240805	0.00	N	321820	500	77 억	99148	N	N	0	N	N
62	20250219	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11090	140	2	1.28	1965261970	178074	51.00	10950	11220	10760	14230	7670	10950	11036.26	0.64	7046	11490	11220	10690	10420	9890	11355	10555	78	3280	500	7660	10	1	15591376	1729	-16.10	5.24	12	1.14	-689.00	2115.00	23000	20241106	-51.78	8930	20240805	24.19	14120	-21.46	20250107	9890	12.13	20250213	23000	-51.78	20241106	8930	24.19	20240805	0.00	N	321820	500	77 억	99148	N	N	0	N	N
63	20250219	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11070	120	2	1.10	1790299560	162238	46.46	10950	11220	10760	14230	7670	10950	11035.07	0.64	2339	11490	11220	10690	10420	9890	11355	10555	78	3280	500	7660	10	1	15591376	1726	-16.07	5.23	12	1.04	-689.00	2115.00	23000	20241106	-51.87	8930	20240805	23.96	14120	-21.60	20250107	9890	11.93	20250213	23000	-51.87	20241106	8930	23.96	20240805	0.00	N	321820	500	77 억	99148	N	N	0	N	N
64	20250219	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11040	90	2	0.82	1451785190	131688	37.71	10950	11220	10760	14230	7670	10950	11024.49	0.64	-4434	11490	11220	10690	10420	9890	11355	10555	78	3280	500	7660	10	1	15591376	1721	-16.02	5.22	12	0.84	-689.00	2115.00	23000	20241106	-52.00	8930	20240805	23.63	14120	-21.81	20250107	9890	11.63	20250213	23000	-52.00	20241106	8930	23.63	20240805	0.00	N	321820	500	77 억	99148	N	N	0	N	N
65	20250219	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11160	210	2	1.92	517189100	46822	13.41	10950	11220	10760	14230	7670	10950	11046.07	0.64	-4022	11490	11220	10690	10420	9890	11355	10555	78	3280	500	7660	10	1	15591376	1740	-16.20	5.28	12	0.30	-689.00	2115.00	23000	20241106	-51.48	8930	20240805	24.97	14120	-20.96	20250107	9890	12.84	20250213	23000	-51.48	20241106	8930	24.97	20240805	0.00	N	321820	500	77 억	99148	N	N	0	N	N
66	20250218	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10950	750	2	7.35	3681388300	343227	279.71	10290	10960	10160	13260	7140	10200	10725.32	0.26	59320	10653	10426	10203	9976	9753	10540	10090	78	3060	500	7140	10	1	15591376	1707	-15.89	5.18	12	2.20	-689.00	2115.00	23000	20241106	-52.39	8930	20240805	22.62	14120	-22.45	20250107	9890	10.72	20250213	23000	-52.39	20241106	8930	22.62	20240805	0.00	N	321820	500	77 억	40485	N	N	0	N	N
67	20250218	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10930	730	2	7.16	3513519830	327884	267.21	10290	10960	10160	13260	7140	10200	10715.74	0.26	55493	10653	10426	10203	9976	9753	10540	10090	78	3060	500	7140	10	1	15591376	1704	-15.86	5.17	12	2.10	-689.00	2115.00	23000	20241106	-52.48	8930	20240805	22.40	14120	-22.59	20250107	9890	10.52	20250213	23000	-52.48	20241106	8930	22.40	20240805	0.00	N	321820	500	77 억	40485	N	N	0	N	N
68	20250218	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10900	700	2	6.86	3166270860	296059	241.28	10290	10960	10160	13260	7140	10200	10694.73	0.26	44814	10653	10426	10203	9976	9753	10540	10090	78	3060	500	7140	10	1	15591376	1699	-15.82	5.15	12	1.90	-689.00	2115.00	23000	20241106	-52.61	8930	20240805	22.06	14120	-22.80	20250107	9890	10.21	20250213	23000	-52.61	20241106	8930	22.06	20240805	0.00	N	321820	500	77 억	40485	N	N	0	N	N
69	20250218	131139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10850	650	2	6.37	2416741080	227374	185.30	10290	10920	10160	13260	7140	10200	10628.92	0.26	31522	10653	10426	10203	9976	9753	10540	10090	78	3060	500	7140	10	1	15591376	1692	-15.75	5.13	12	1.46	-689.00	2115.00	23000	20241106	-52.83	8930	20240805	21.50	14120	-23.16	20250107	9890	9.71	20250213	23000	-52.83	20241106	8930	21.50	20240805	0.00	N	321820	500	77 억	40485	N	N	0	N	N
70	20250218	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10830	630	2	6.18	2132601860	201170	163.94	10290	10920	10160	13260	7140	10200	10600.99	0.26	31552	10653	10426	10203	9976	9753	10540	10090	78	3060	500	7140	10	1	15591376	1689	-15.72	5.12	12	1.29	-689.00	2115.00	23000	20241106	-52.91	8930	20240805	21.28	14120	-23.30	20250107	9890	9.50	20250213	23000	-52.91	20241106	8930	21.28	20240805	0.00	N	321820	500	77 억	40485	N	N	0	N	N
71	20250218	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10750	550	2	5.39	1688209870	160046	130.43	10290	10780	10160	13260	7140	10200	10548.28	0.26	27645	10653	10426	10203	9976	9753	10540	10090	78	3060	500	7140	10	1	15591376	1676	-15.60	5.08	12	1.03	-689.00	2115.00	23000	20241106	-53.26	8930	20240805	20.38	14120	-23.87	20250107	9890	8.70	20250213	23000	-53.26	20241106	8930	20.38	20240805	0.00	N	321820	500	77 억	40485	N	N	0	N	N
72	20250218	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10520	320	2	3.14	1198660660	114229	93.09	10290	10710	10160	13260	7140	10200	10493.49	0.26	23437	10653	10426	10203	9976	9753	10540	10090	78	3060	500	7140	10	1	15591376	1640	-15.27	4.97	12	0.73	-689.00	2115.00	23000	20241106	-54.26	8930	20240805	17.81	14120	-25.50	20250107	9890	6.37	20250213	23000	-54.26	20241106	8930	17.81	20240805	0.00	N	321820	500	77 억	40485	N	N	0	N	N
73	20250218	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10330	130	2	1.27	189418500	18479	15.06	10290	10380	10160	13260	7140	10200	10250.47	0.26	4308	10653	10426	10203	9976	9753	10540	10090	78	3060	500	7140	10	1	15591376	1611	-14.99	4.88	12	0.12	-689.00	2115.00	23000	20241106	-55.09	8930	20240805	15.68	14120	-26.84	20250107	9890	4.45	20250213	23000	-55.09	20241106	8930	15.68	20240805	0.00	N	321820	500	77 억	40485	N	N	0	N	N
74	20250217	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	250	2	2.51	1252840620	122596	139.71	10010	10430	9980	12930	6970	9950	10219.28	0.22	5058	10216	10082	9996	9862	9776	10040	9820	78	2980	500	6960	10	1	15591376	1590	-14.80	4.82	12	0.79	-689.00	2115.00	23000	20241106	-55.65	8930	20240805	14.22	14120	-27.76	20250107	9890	3.13	20250213	23000	-55.65	20241106	8930	14.22	20240805	0.01	N	321820	500	77 억	34819	N	N	0	N	N
75	20250217	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	250	2	2.51	1217928790	119169	135.80	10010	10430	9980	12930	6970	9950	10220.18	0.22	5100	10216	10082	9996	9862	9776	10040	9820	78	2980	500	6960	10	1	15591376	1590	-14.80	4.82	12	0.76	-689.00	2115.00	23000	20241106	-55.65	8930	20240805	14.22	14120	-27.76	20250107	9890	3.13	20250213	23000	-55.65	20241106	8930	14.22	20240805	0.01	N	321820	500	77 억	34819	N	N	0	N	N
76	20250217	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	200	2	2.01	1133589590	110879	126.35	10010	10430	9980	12930	6970	9950	10223.66	0.22	3516	10216	10082	9996	9862	9776	10040	9820	78	2980	500	6960	10	1	15591376	1583	-14.73	4.80	12	0.71	-689.00	2115.00	23000	20241106	-55.87	8930	20240805	13.66	14120	-28.12	20250107	9890	2.63	20250213	23000	-55.87	20241106	8930	13.66	20240805	0.01	N	321820	500	77 억	34819	N	N	0	N	N
77	20250217	131141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10170	220	2	2.21	1070219190	104647	119.25	10010	10430	9980	12930	6970	9950	10226.95	0.22	4407	10216	10082	9996	9862	9776	10040	9820	78	2980	500	6960	10	1	15591376	1586	-14.76	4.81	12	0.67	-689.00	2115.00	23000	20241106	-55.78	8930	20240805	13.89	14120	-27.97	20250107	9890	2.83	20250213	23000	-55.78	20241106	8930	13.89	20240805	0.01	N	321820	500	77 억	34819	N	N	0	N	N
78	20250217	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	250	2	2.51	1021721420	99875	113.82	10010	10430	9980	12930	6970	9950	10230.00	0.22	4156	10216	10082	9996	9862	9776	10040	9820	78	2980	500	6960	10	1	15591376	1590	-14.80	4.82	12	0.64	-689.00	2115.00	23000	20241106	-55.65	8930	20240805	14.22	14120	-27.76	20250107	9890	3.13	20250213	23000	-55.65	20241106	8930	14.22	20240805	0.01	N	321820	500	77 억	34819	N	N	0	N	N
79	20250217	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	250	2	2.51	956257950	93455	106.50	10010	10430	9980	12930	6970	9950	10232.28	0.22	5264	10216	10082	9996	9862	9776	10040	9820	78	2980	500	6960	10	1	15591376	1590	-14.80	4.82	12	0.60	-689.00	2115.00	23000	20241106	-55.65	8930	20240805	14.22	14120	-27.76	20250107	9890	3.13	20250213	23000	-55.65	20241106	8930	14.22	20240805	0.01	N	321820	500	77 억	34819	N	N	0	N	N
80	20250217	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	200	2	2.01	881379480	86078	98.09	10010	10430	9980	12930	6970	9950	10239.31	0.22	7780	10216	10082	9996	9862	9776	10040	9820	78	2980	500	6960	10	1	15591376	1583	-14.73	4.80	12	0.55	-689.00	2115.00	23000	20241106	-55.87	8930	20240805	13.66	14120	-28.12	20250107	9890	2.63	20250213	23000	-55.87	20241106	8930	13.66	20240805	0.01	N	321820	500	77 억	34819	N	N	0	N	N
81	20250217	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10320	370	2	3.72	474466610	46269	52.73	10010	10430	9980	12930	6970	9950	10254.52	0.22	18867	10216	10082	9996	9862	9776	10040	9820	78	2980	500	6960	10	1	15591376	1609	-14.98	4.88	12	0.30	-689.00	2115.00	23000	20241106	-55.13	8930	20240805	15.57	14120	-26.91	20250107	9890	4.35	20250213	23000	-55.13	20241106	8930	15.57	20240805	0.01	N	321820	500	77 억	34819	N	N	0	N	N
82	20250214	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	40	2	0.40	872585880	87294	48.93	10000	10130	9910	12880	6940	9910	9995.97	0.18	6538	10216	10062	9976	9822	9736	10020	9780	78	2970	500	6930	10	1	15591376	1551	-14.44	4.70	12	0.56	-689.00	2115.00	23000	20241106	-56.74	8930	20240805	11.42	14120	-29.53	20250107	9890	0.61	20250213	23000	-56.74	20241106	8930	11.42	20240805	0.00	N	321820	500	77 억	28537	N	N	0	N	N
83	20250214	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	50	2	0.50	850522950	85077	47.69	10000	10130	9910	12880	6940	9910	9997.10	0.18	6220	10216	10062	9976	9822	9736	10020	9780	78	2970	500	6930	10	1	15591376	1553	-14.46	4.71	12	0.55	-689.00	2115.00	23000	20241106	-56.70	8930	20240805	11.53	14120	-29.46	20250107	9890	0.71	20250213	23000	-56.70	20241106	8930	11.53	20240805	0.00	N	321820	500	77 억	28537	N	N	0	N	N
84	20250214	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9970	60	2	0.61	723570250	72318	40.54	10000	10130	9910	12880	6940	9910	10005.40	0.18	5838	10216	10062	9976	9822	9736	10020	9780	78	2970	500	6930	10	1	15591376	1554	-14.47	4.71	12	0.46	-689.00	2115.00	23000	20241106	-56.65	8930	20240805	11.65	14120	-29.39	20250107	9890	0.81	20250213	23000	-56.65	20241106	8930	11.65	20240805	0.00	N	321820	500	77 억	28537	N	N	0	N	N
85	20250214	131133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10020	110	2	1.11	627716210	62725	35.16	10000	10130	9910	12880	6940	9910	10007.43	0.18	4682	10216	10062	9976	9822	9736	10020	9780	78	2970	500	6930	10	1	15591376	1562	-14.54	4.74	12	0.40	-689.00	2115.00	23000	20241106	-56.43	8930	20240805	12.21	14120	-29.04	20250107	9890	1.31	20250213	23000	-56.43	20241106	8930	12.21	20240805	0.00	N	321820	500	77 억	28537	N	N	0	N	N
86	20250214	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10040	130	2	1.31	569638850	56934	31.91	10000	10130	9910	12880	6940	9910	10005.25	0.18	5034	10216	10062	9976	9822	9736	10020	9780	78	2970	500	6930	10	1	15591376	1565	-14.57	4.75	12	0.37	-689.00	2115.00	23000	20241106	-56.35	8930	20240805	12.43	14120	-28.90	20250107	9890	1.52	20250213	23000	-56.35	20241106	8930	12.43	20240805	0.00	N	321820	500	77 억	28537	N	N	0	N	N
87	20250214	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10040	130	2	1.31	427934110	42853	24.02	10000	10050	9910	12880	6940	9910	9986.09	0.18	7595	10216	10062	9976	9822	9736	10020	9780	78	2970	500	6930	10	1	15591376	1565	-14.57	4.75	12	0.27	-689.00	2115.00	23000	20241106	-56.35	8930	20240805	12.43	14120	-28.90	20250107	9890	1.52	20250213	23000	-56.35	20241106	8930	12.43	20240805	0.00	N	321820	500	77 억	28537	N	N	0	N	N
88	20250214	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	50	2	0.50	250571100	25125	14.08	10000	10050	9910	12880	6940	9910	9972.98	0.18	1162	10216	10062	9976	9822	9736	10020	9780	78	2970	500	6930	10	1	15591376	1553	-14.46	4.71	12	0.16	-689.00	2115.00	23000	20241106	-56.70	8930	20240805	11.53	14120	-29.46	20250107	9890	0.71	20250213	23000	-56.70	20241106	8930	11.53	20240805	0.00	N	321820	500	77 억	28537	N	N	0	N	N
89	20250214	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	70	2	0.71	82441030	8291	4.65	10000	10010	9910	12880	6940	9910	9943.44	0.18	1404	10216	10062	9976	9822	9736	10020	9780	78	2970	500	6930	10	1	15591376	1556	-14.48	4.72	12	0.05	-689.00	2115.00	23000	20241106	-56.61	8930	20240805	11.76	14120	-29.32	20250107	9890	0.91	20250213	23000	-56.61	20241106	8930	11.76	20240805	0.00	N	321820	500	77 억	28537	N	N	0	N	N
90	20250213	161121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9910	-170	5	-1.69	1761495990	176842	140.55	10020	10130	9890	13100	7060	10080	9960.96	0.30	-13440	10333	10206	10113	9986	9893	10160	9940	78	3020	500	7050	10	1	15591376	1545	-14.38	4.69	12	1.13	-689.00	2115.00	23000	20241106	-56.91	8930	20240805	10.97	14120	-29.82	20250107	9890	0.20	20250213	23000	-56.91	20241106	8930	10.97	20240805	0.00	N	321820	500	77 억	47503	N	N	0	N	N
91	20250213	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9930	-150	5	-1.49	1681231210	168751	134.12	10020	10130	9890	13100	7060	10080	9962.79	0.30	-11754	10333	10206	10113	9986	9893	10160	9940	78	3020	500	7050	10	1	15591376	1548	-14.41	4.70	12	1.08	-689.00	2115.00	23000	20241106	-56.83	8930	20240805	11.20	14120	-29.67	20250107	9890	0.40	20250213	23000	-56.83	20241106	8930	11.20	20240805	0.00	N	321820	500	77 억	47503	N	N	0	N	N
92	20250213	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	-80	5	-0.79	1235335230	123820	98.41	10020	10130	9920	13100	7060	10080	9976.86	0.30	-9301	10333	10206	10113	9986	9893	10160	9940	78	3020	500	7050	10	1	15591376	1559	-14.51	4.73	12	0.79	-689.00	2115.00	23000	20241106	-56.52	8930	20240805	11.98	14120	-29.18	20250107	9920	0.81	20250213	23000	-56.52	20241106	8930	11.98	20240805	0.00	N	321820	500	77 억	47503	N	N	0	N	N
93	20250213	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	-100	5	-0.99	1108678590	111137	88.33	10020	10130	9920	13100	7060	10080	9975.78	0.30	-12763	10333	10206	10113	9986	9893	10160	9940	78	3020	500	7050	10	1	15591376	1556	-14.48	4.72	12	0.71	-689.00	2115.00	23000	20241106	-56.61	8930	20240805	11.76	14120	-29.32	20250107	9920	0.60	20250213	23000	-56.61	20241106	8930	11.76	20240805	0.00	N	321820	500	77 억	47503	N	N	0	N	N
94	20250213	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	-120	5	-1.19	963273070	96523	76.72	10020	10130	9920	13100	7060	10080	9979.73	0.30	-11149	10333	10206	10113	9986	9893	10160	9940	78	3020	500	7050	10	1	15591376	1553	-14.46	4.71	12	0.62	-689.00	2115.00	23000	20241106	-56.70	8930	20240805	11.53	14120	-29.46	20250107	9920	0.40	20250213	23000	-56.70	20241106	8930	11.53	20240805	0.00	N	321820	500	77 억	47503	N	N	0	N	N
95	20250213	111118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	-130	5	-1.29	779418410	78041	62.03	10020	10130	9920	13100	7060	10080	9987.29	0.30	-11653	10333	10206	10113	9986	9893	10160	9940	78	3020	500	7050	10	1	15591376	1551	-14.44	4.70	12	0.50	-689.00	2115.00	23000	20241106	-56.74	8930	20240805	11.42	14120	-29.53	20250107	9920	0.30	20250213	23000	-56.74	20241106	8930	11.42	20240805	0.00	N	321820	500	77 억	47503	N	N	0	N	N
96	20250213	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9970	-110	5	-1.09	514205690	51374	40.83	10020	10130	9960	13100	7060	10080	10009.06	0.30	-493	10333	10206	10113	9986	9893	10160	9940	78	3020	500	7050	10	1	15591376	1554	-14.47	4.71	12	0.33	-689.00	2115.00	23000	20241106	-56.65	8930	20240805	11.65	14120	-29.39	20250107	9960	0.10	20250213	23000	-56.65	20241106	8930	11.65	20240805	0.00	N	321820	500	77 억	47503	N	N	0	N	N
97	20250213	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10030	-50	5	-0.50	126044260	12553	9.98	10020	10130	10010	13100	7060	10080	10040.97	0.30	5309	10333	10206	10113	9986	9893	10160	9940	78	3020	500	7050	10	1	15591376	1564	-14.56	4.74	12	0.08	-689.00	2115.00	23000	20241106	-56.39	8930	20240805	12.32	14120	-28.97	20250107	10010	0.20	20250213	23000	-56.39	20241106	8930	12.32	20240805	0.00	N	321820	500	77 억	47503	N	N	0	N	N
98	20250212	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10080	-140	5	-1.37	1262182540	125481	154.99	10220	10240	10020	13280	7160	10220	10058.56	0.36	-7915	10413	10316	10183	10086	9953	10365	10135	78	3060	500	7150	10	1	15591376	1572	-14.63	4.77	12	0.80	-689.00	2115.00	23000	20241106	-56.17	8930	20240805	12.88	14120	-28.61	20250107	10020	0.60	20250212	23000	-56.17	20241106	8930	12.88	20240805	0.00	N	321820	500	77 억	55603	N	N	0	N	N
99	20250212	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10030	-190	5	-1.86	1220405810	121329	149.86	10220	10240	10020	13280	7160	10220	10058.56	0.36	-6681	10413	10316	10183	10086	9953	10365	10135	78	3060	500	7150	10	1	15591376	1564	-14.56	4.74	12	0.78	-689.00	2115.00	23000	20241106	-56.39	8930	20240805	12.32	14120	-28.97	20250107	10020	0.10	20250212	23000	-56.39	20241106	8930	12.32	20240805	0.00	N	321820	500	77 억	55603	N	N	0	N	N
100	20250212	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10080	-140	5	-1.37	1057166180	105086	129.80	10220	10240	10020	13280	7160	10220	10059.91	0.36	-6650	10413	10316	10183	10086	9953	10365	10135	78	3060	500	7150	10	1	15591376	1572	-14.63	4.77	12	0.67	-689.00	2115.00	23000	20241106	-56.17	8930	20240805	12.88	14120	-28.61	20250107	10020	0.60	20250212	23000	-56.17	20241106	8930	12.88	20240805	0.00	N	321820	500	77 억	55603	N	N	0	N	N
101	20250212	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10060	-160	5	-1.57	921584520	91637	113.19	10220	10240	10020	13280	7160	10220	10056.79	0.36	-11957	10413	10316	10183	10086	9953	10365	10135	78	3060	500	7150	10	1	15591376	1568	-14.60	4.76	12	0.59	-689.00	2115.00	23000	20241106	-56.26	8930	20240805	12.65	14120	-28.75	20250107	10020	0.40	20250212	23000	-56.26	20241106	8930	12.65	20240805	0.00	N	321820	500	77 억	55603	N	N	0	N	N
102	20250212	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10050	-170	5	-1.66	847631100	84293	104.12	10220	10240	10020	13280	7160	10220	10055.65	0.36	-11604	10413	10316	10183	10086	9953	10365	10135	78	3060	500	7150	10	1	15591376	1567	-14.59	4.75	12	0.54	-689.00	2115.00	23000	20241106	-56.30	8930	20240805	12.54	14120	-28.82	20250107	10020	0.30	20250212	23000	-56.30	20241106	8930	12.54	20240805	0.00	N	321820	500	77 억	55603	N	N	0	N	N
103	20250212	111109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10020	-200	5	-1.96	731735130	72738	89.84	10220	10240	10020	13280	7160	10220	10059.73	0.36	-11677	10413	10316	10183	10086	9953	10365	10135	78	3060	500	7150	10	1	15591376	1562	-14.54	4.74	12	0.47	-689.00	2115.00	23000	20241106	-56.43	8930	20240805	12.21	14120	-29.04	20250107	10020	0.00	20250212	23000	-56.43	20241106	8930	12.21	20240805	0.00	N	321820	500	77 억	55603	N	N	0	N	N
104	20250212	101102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10070	-150	5	-1.47	539228390	53562	66.16	10220	10240	10020	13280	7160	10220	10067.19	0.36	-12271	10413	10316	10183	10086	9953	10365	10135	78	3060	500	7150	10	1	15591376	1570	-14.62	4.76	12	0.34	-689.00	2115.00	23000	20241106	-56.22	8930	20240805	12.77	14120	-28.68	20250107	10020	0.50	20250212	23000	-56.22	20241106	8930	12.77	20240805	0.00	N	321820	500	77 억	55603	N	N	0	N	N
105	20250212	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10070	-150	5	-1.47	60294740	5941	7.34	10220	10240	10070	13280	7160	10220	10148.15	0.36	-4085	10413	10316	10183	10086	9953	10365	10135	78	3060	500	7150	10	1	15591376	1570	-14.62	4.76	12	0.04	-689.00	2115.00	23000	20241106	-56.22	8930	20240805	12.77	14120	-28.68	20250107	10040	0.30	20250210	23000	-56.22	20241106	8930	12.77	20240805	0.00	N	321820	500	77 억	55603	N	N	0	N	N
106	20250211	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	70	2	0.69	821409160	80747	48.21	10170	10280	10050	13190	7110	10150	10172.59	0.32	6294	10623	10386	10213	9976	9803	10300	9890	78	3040	500	7100	10	1	15591376	1593	-14.83	4.83	12	0.52	-689.00	2115.00	23000	20241106	-55.57	8930	20240805	14.45	14120	-27.62	20250107	10040	1.79	20250210	23000	-55.57	20241106	8930	14.45	20240805	0.00	N	321820	500	77 억	49378	N	N	0	N	N
107	20250211	151114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10190	40	2	0.39	793889900	78052	46.60	10170	10280	10050	13190	7110	10150	10171.29	0.32	6383	10623	10386	10213	9976	9803	10300	9890	78	3040	500	7100	10	1	15591376	1589	-14.79	4.82	12	0.50	-689.00	2115.00	23000	20241106	-55.70	8930	20240805	14.11	14120	-27.83	20250107	10040	1.49	20250210	23000	-55.70	20241106	8930	14.11	20240805	0.00	N	321820	500	77 억	49378	N	N	0	N	N
108	20250211	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	70	2	0.69	724301510	71227	42.52	10170	10280	10050	13190	7110	10150	10168.92	0.32	5488	10623	10386	10213	9976	9803	10300	9890	78	3040	500	7100	10	1	15591376	1593	-14.83	4.83	12	0.46	-689.00	2115.00	23000	20241106	-55.57	8930	20240805	14.45	14120	-27.62	20250107	10040	1.79	20250210	23000	-55.57	20241106	8930	14.45	20240805	0.00	N	321820	500	77 억	49378	N	N	0	N	N
109	20250211	131113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	50	2	0.49	598345480	58871	35.15	10170	10270	10050	13190	7110	10150	10163.67	0.32	3716	10623	10386	10213	9976	9803	10300	9890	78	3040	500	7100	10	1	15591376	1590	-14.80	4.82	12	0.38	-689.00	2115.00	23000	20241106	-55.65	8930	20240805	14.22	14120	-27.76	20250107	10040	1.59	20250210	23000	-55.65	20241106	8930	14.22	20240805	0.00	N	321820	500	77 억	49378	N	N	0	N	N
110	20250211	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	0	3	0.00	569259120	56016	33.44	10170	10270	10050	13190	7110	10150	10162.44	0.32	3569	10623	10386	10213	9976	9803	10300	9890	78	3040	500	7100	10	1	15591376	1583	-14.73	4.80	12	0.36	-689.00	2115.00	23000	20241106	-55.87	8930	20240805	13.66	14120	-28.12	20250107	10040	1.10	20250210	23000	-55.87	20241106	8930	13.66	20240805	0.00	N	321820	500	77 억	49378	N	N	0	N	N
111	20250211	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	70	2	0.69	454577160	44757	26.72	10170	10270	10050	13190	7110	10150	10156.56	0.32	1962	10623	10386	10213	9976	9803	10300	9890	78	3040	500	7100	10	1	15591376	1593	-14.83	4.83	12	0.29	-689.00	2115.00	23000	20241106	-55.57	8930	20240805	14.45	14120	-27.62	20250107	10040	1.79	20250210	23000	-55.57	20241106	8930	14.45	20240805	0.00	N	321820	500	77 억	49378	N	N	0	N	N
112	20250211	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10180	30	2	0.30	366961460	36176	21.60	10170	10270	10050	13190	7110	10150	10143.78	0.32	764	10623	10386	10213	9976	9803	10300	9890	78	3040	500	7100	10	1	15591376	1587	-14.78	4.81	12	0.23	-689.00	2115.00	23000	20241106	-55.74	8930	20240805	14.00	14120	-27.90	20250107	10040	1.39	20250210	23000	-55.74	20241106	8930	14.00	20240805	0.00	N	321820	500	77 억	49378	N	N	0	N	N
113	20250211	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	50	2	0.49	90089990	8852	5.28	10170	10240	10130	13190	7110	10150	10177.36	0.32	1521	10623	10386	10213	9976	9803	10300	9890	78	3040	500	7100	10	1	15591376	1590	-14.80	4.82	12	0.06	-689.00	2115.00	23000	20241106	-55.65	8930	20240805	14.22	14120	-27.76	20250107	10040	1.59	20250210	23000	-55.65	20241106	8930	14.22	20240805	0.00	N	321820	500	77 억	49378	N	N	0	N	N
114	20250210	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	-270	5	-2.59	1670281930	163251	190.07	10450	10450	10040	13540	7300	10420	10230.85	0.22	15030	10680	10550	10480	10350	10280	10515	10315	78	3120	500	7290	10	1	15591376	1583	-14.73	4.80	12	1.05	-689.00	2115.00	23000	20241106	-55.87	8930	20240805	13.66	14120	-28.12	20250107	10040	1.10	20250210	23000	-55.87	20241106	8930	13.66	20240805	0.01	N	321820	500	77 억	34348	N	N	1	N	N
115	20250210	151105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10130	-290	5	-2.78	1561811720	152546	177.60	10450	10450	10040	13540	7300	10420	10237.71	0.22	17735	10680	10550	10480	10350	10280	10515	10315	78	3120	500	7290	10	1	15591376	1579	-14.70	4.79	12	0.98	-689.00	2115.00	23000	20241106	-55.96	8930	20240805	13.44	14120	-28.26	20250107	10040	0.90	20250210	23000	-55.96	20241106	8930	13.44	20240805	0.01	N	321820	500	77 억	34348	N	N	1	N	N
116	20250210	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10250	-170	5	-1.63	1036594330	100931	117.51	10450	10450	10040	13540	7300	10420	10269.59	0.22	15428	10680	10550	10480	10350	10280	10515	10315	78	3120	500	7290	10	1	15591376	1598	-14.88	4.85	12	0.65	-689.00	2115.00	23000	20241106	-55.43	8930	20240805	14.78	14120	-27.41	20250107	10040	2.09	20250210	23000	-55.43	20241106	8930	14.78	20240805	0.01	N	321820	500	77 억	34348	N	N	1	N	N
117	20250210	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	-130	5	-1.25	907654520	88404	102.92	10450	10450	10040	13540	7300	10420	10266.26	0.22	13493	10680	10550	10480	10350	10280	10515	10315	78	3120	500	7290	10	1	15591376	1604	-14.93	4.87	12	0.57	-689.00	2115.00	23000	20241106	-55.26	8930	20240805	15.23	14120	-27.12	20250107	10040	2.49	20250210	23000	-55.26	20241106	8930	15.23	20240805	0.01	N	321820	500	77 억	34348	N	N	1	N	N
118	20250210	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-140	5	-1.34	818278400	79740	92.84	10450	10450	10040	13540	7300	10420	10260.84	0.22	12947	10680	10550	10480	10350	10280	10515	10315	78	3120	500	7290	10	1	15591376	1603	-14.92	4.86	12	0.51	-689.00	2115.00	23000	20241106	-55.30	8930	20240805	15.12	14120	-27.20	20250107	10040	2.39	20250210	23000	-55.30	20241106	8930	15.12	20240805	0.01	N	321820	500	77 억	34348	N	N	1	N	N
119	20250210	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	-130	5	-1.25	705074180	68778	80.07	10450	10450	10040	13540	7300	10420	10250.22	0.22	14410	10680	10550	10480	10350	10280	10515	10315	78	3120	500	7290	10	1	15591376	1604	-14.93	4.87	12	0.44	-689.00	2115.00	23000	20241106	-55.26	8930	20240805	15.23	14120	-27.12	20250107	10040	2.49	20250210	23000	-55.26	20241106	8930	15.23	20240805	0.01	N	321820	500	77 억	34348	N	N	1	N	N
120	20250210	101057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-140	5	-1.34	576292390	56270	65.51	10450	10450	10040	13540	7300	10420	10239.97	0.22	12857	10680	10550	10480	10350	10280	10515	10315	78	3120	500	7290	10	1	15591376	1603	-14.92	4.86	12	0.36	-689.00	2115.00	23000	20241106	-55.30	8930	20240805	15.12	14120	-27.20	20250107	10040	2.39	20250210	23000	-55.30	20241106	8930	15.12	20240805	0.01	N	321820	500	77 억	34348	N	N	1	N	N
121	20250210	091056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10240	-180	5	-1.73	237550090	23180	26.99	10450	10450	10040	13540	7300	10420	10244.30	0.22	8090	10680	10550	10480	10350	10280	10515	10315	78	3120	500	7290	10	1	15591376	1597	-14.86	4.84	12	0.15	-689.00	2115.00	23000	20241106	-55.48	8930	20240805	14.67	14120	-27.48	20250107	10040	1.99	20250210	23000	-55.48	20241106	8930	14.67	20240805	0.01	N	321820	500	77 억	34348	N	N	1	N	N
122	20250207	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10420	-140	5	-1.33	871793770	83180	71.33	10510	10610	10410	13720	7400	10560	10480.81	0.27	-1425	10953	10756	10653	10456	10353	10705	10405	67	3160	500	7390	10	1	13366810	1393	-15.12	4.93	12	0.62	-689.00	2115.00	23000	20241106	-54.70	8930	20240805	16.69	14120	-26.20	20250107	10280	1.36	20250203	23000	-54.70	20241106	8930	16.69	20240805	0.01	N	321820	500	66 억	35774	N	N	1	N	N
123	20250207	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10440	-120	5	-1.14	806391290	76904	65.95	10510	10610	10420	13720	7400	10560	10485.68	0.27	-1160	10953	10756	10653	10456	10353	10705	10405	67	3160	500	7390	10	1	13366810	1395	-15.15	4.94	12	0.58	-689.00	2115.00	23000	20241106	-54.61	8930	20240805	16.91	14120	-26.06	20250107	10280	1.56	20250203	23000	-54.61	20241106	8930	16.91	20240805	0.01	N	321820	500	66 억	35774	N	N	10	N	N
124	20250207	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10450	-110	5	-1.04	622097500	59255	50.81	10510	10610	10430	13720	7400	10560	10498.64	0.27	-1151	10953	10756	10653	10456	10353	10705	10405	67	3160	500	7390	10	1	13366810	1397	-15.17	4.94	12	0.44	-689.00	2115.00	23000	20241106	-54.57	8930	20240805	17.02	14120	-25.99	20250107	10280	1.65	20250203	23000	-54.57	20241106	8930	17.02	20240805	0.01	N	321820	500	66 억	35774	N	N	10	N	N
125	20250207	131045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10460	-100	5	-0.95	533807280	50808	43.57	10510	10610	10430	13720	7400	10560	10506.36	0.27	-826	10953	10756	10653	10456	10353	10705	10405	67	3160	500	7390	10	1	13366810	1398	-15.18	4.95	12	0.38	-689.00	2115.00	23000	20241106	-54.52	8930	20240805	17.13	14120	-25.92	20250107	10280	1.75	20250203	23000	-54.52	20241106	8930	17.13	20240805	0.01	N	321820	500	66 억	35774	N	N	10	N	N
126	20250207	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10470	-90	5	-0.85	482403660	45899	39.36	10510	10610	10430	13720	7400	10560	10510.11	0.27	-589	10953	10756	10653	10456	10353	10705	10405	67	3160	500	7390	10	1	13366810	1400	-15.20	4.95	12	0.34	-689.00	2115.00	23000	20241106	-54.48	8930	20240805	17.25	14120	-25.85	20250107	10280	1.85	20250203	23000	-54.48	20241106	8930	17.25	20240805	0.01	N	321820	500	66 억	35774	N	N	10	N	N
127	20250207	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10490	-70	5	-0.66	377879240	35902	30.79	10510	10610	10470	13720	7400	10560	10525.29	0.27	-2510	10953	10756	10653	10456	10353	10705	10405	67	3160	500	7390	10	1	13366810	1402	-15.22	4.96	12	0.27	-689.00	2115.00	23000	20241106	-54.39	8930	20240805	17.47	14120	-25.71	20250107	10280	2.04	20250203	23000	-54.39	20241106	8930	17.47	20240805	0.01	N	321820	500	66 억	35774	N	N	10	N	N
128	20250207	101046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10540	-20	5	-0.19	189522170	17973	15.41	10510	10610	10490	13720	7400	10560	10544.82	0.27	1470	10953	10756	10653	10456	10353	10705	10405	67	3160	500	7390	10	1	13366810	1409	-15.30	4.98	12	0.13	-689.00	2115.00	23000	20241106	-54.17	8930	20240805	18.03	14120	-25.35	20250107	10280	2.53	20250203	23000	-54.17	20241106	8930	18.03	20240805	0.01	N	321820	500	66 억	35774	N	N	10	N	N
129	20250207	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10580	20	2	0.19	53936940	5128	4.40	10510	10580	10490	13720	7400	10560	10518.08	0.27	112	10953	10756	10653	10456	10353	10705	10405	67	3160	500	7390	10	1	13366810	1414	-15.36	5.00	12	0.04	-689.00	2115.00	23000	20241106	-54.00	8930	20240805	18.48	14120	-25.07	20250107	10280	2.92	20250203	23000	-54.00	20241106	8930	18.48	20240805	0.01	N	321820	500	66 억	35774	N	N	10	N	N
130	20250206	161018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10560	-80	5	-0.75	1230091390	115620	102.59	10750	10850	10550	13830	7450	10640	10639.43	0.40	-17930	10926	10782	10656	10512	10386	10720	10450	67	3190	500	7440	10	1	13366810	1412	-15.33	4.99	12	0.86	-689.00	2115.00	23000	20241106	-54.09	8930	20240805	18.25	14120	-25.21	20250107	10280	2.72	20250203	23000	-54.09	20241106	8930	18.25	20240805	0.01	N	321820	500	66 억	53885	N	N	10	N	N
131	20250206	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10580	-60	5	-0.56	1158951260	108890	96.61	10750	10850	10550	13830	7450	10640	10643.32	0.40	-15638	10926	10782	10656	10512	10386	10720	10450	67	3190	500	7440	10	1	13366810	1414	-15.36	5.00	12	0.81	-689.00	2115.00	23000	20241106	-54.00	8930	20240805	18.48	14120	-25.07	20250107	10280	2.92	20250203	23000	-54.00	20241106	8930	18.48	20240805	0.01	N	321820	500	66 억	53885	N	N	0	N	N
132	20250206	141023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10580	-60	5	-0.56	1064476940	99958	88.69	10750	10850	10550	13830	7450	10640	10649.24	0.40	-15226	10926	10782	10656	10512	10386	10720	10450	67	3190	500	7440	10	1	13366810	1414	-15.36	5.00	12	0.75	-689.00	2115.00	23000	20241106	-54.00	8930	20240805	18.48	14120	-25.07	20250107	10280	2.92	20250203	23000	-54.00	20241106	8930	18.48	20240805	0.01	N	321820	500	66 억	53885	N	N	0	N	N
133	20250206	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10660	20	2	0.19	713256650	66819	59.29	10750	10850	10590	13830	7450	10640	10674.46	0.40	-824	10926	10782	10656	10512	10386	10720	10450	67	3190	500	7440	10	1	13366810	1425	-15.47	5.04	12	0.50	-689.00	2115.00	23000	20241106	-53.65	8930	20240805	19.37	14120	-24.50	20250107	10280	3.70	20250203	23000	-53.65	20241106	8930	19.37	20240805	0.01	N	321820	500	66 억	53885	N	N	0	N	N
134	20250206	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10670	30	2	0.28	629158840	58930	52.29	10750	10850	10590	13830	7450	10640	10676.38	0.40	-389	10926	10782	10656	10512	10386	10720	10450	67	3190	500	7440	10	1	13366810	1426	-15.49	5.04	12	0.44	-689.00	2115.00	23000	20241106	-53.61	8930	20240805	19.48	14120	-24.43	20250107	10280	3.79	20250203	23000	-53.61	20241106	8930	19.48	20240805	0.01	N	321820	500	66 억	53885	N	N	0	N	N
135	20250206	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10690	50	2	0.47	550185210	51541	45.73	10750	10850	10590	13830	7450	10640	10674.71	0.40	-530	10926	10782	10656	10512	10386	10720	10450	67	3190	500	7440	10	1	13366810	1429	-15.52	5.05	12	0.39	-689.00	2115.00	23000	20241106	-53.52	8930	20240805	19.71	14120	-24.29	20250107	10280	3.99	20250203	23000	-53.52	20241106	8930	19.71	20240805	0.01	N	321820	500	66 억	53885	N	N	0	N	N
136	20250206	101012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10650	10	2	0.09	411458410	38502	34.16	10750	10850	10590	13830	7450	10640	10686.68	0.40	-1875	10926	10782	10656	10512	10386	10720	10450	67	3190	500	7440	10	1	13366810	1424	-15.46	5.04	12	0.29	-689.00	2115.00	23000	20241106	-53.70	8930	20240805	19.26	14120	-24.58	20250107	10280	3.60	20250203	23000	-53.70	20241106	8930	19.26	20240805	0.01	N	321820	500	66 억	53885	N	N	0	N	N
137	20250206	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10710	70	2	0.66	104524400	9754	8.65	10750	10770	10640	13830	7450	10640	10716.05	0.40	2133	10926	10782	10656	10512	10386	10720	10450	67	3190	500	7440	10	1	13366810	1432	-15.54	5.06	12	0.07	-689.00	2115.00	23000	20241106	-53.43	8930	20240805	19.93	14120	-24.15	20250107	10280	4.18	20250203	23000	-53.43	20241106	8930	19.93	20240805	0.01	N	321820	500	66 억	53885	N	N	0	N	N
138	20250205	161008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10640	-70	5	-0.65	1178698210	111027	94.20	10700	10800	10530	13920	7500	10710	10616.32	0.42	-2187	11143	10926	10713	10496	10283	11035	10605	67	3210	500	7490	10	1	13366810	1422	-15.44	5.03	12	0.83	-689.00	2115.00	23000	20241106	-53.74	8930	20240805	19.15	14120	-24.65	20250107	10280	3.50	20250203	23000	-53.74	20241106	8930	19.15	20240805	0.02	N	321820	500	66 억	56137	N	N	296	N	N
139	20250205	151012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10600	-110	5	-1.03	1123325850	105803	89.77	10700	10800	10530	13920	7500	10710	10617.15	0.42	-310	11143	10926	10713	10496	10283	11035	10605	67	3210	500	7490	10	1	13366810	1417	-15.38	5.01	12	0.79	-689.00	2115.00	23000	20241106	-53.91	8930	20240805	18.70	14120	-24.93	20250107	10280	3.11	20250203	23000	-53.91	20241106	8930	18.70	20240805	0.02	N	321820	500	66 억	56137	N	N	296	N	N
140	20250205	141011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10600	-110	5	-1.03	932977900	87809	74.50	10700	10800	10530	13920	7500	10710	10625.08	0.42	1621	11143	10926	10713	10496	10283	11035	10605	67	3210	500	7490	10	1	13366810	1417	-15.38	5.01	12	0.66	-689.00	2115.00	23000	20241106	-53.91	8930	20240805	18.70	14120	-24.93	20250107	10280	3.11	20250203	23000	-53.91	20241106	8930	18.70	20240805	0.02	N	321820	500	66 억	56137	N	N	296	N	N
141	20250205	131008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10660	-50	5	-0.47	763200130	71854	60.97	10700	10800	10530	13920	7500	10710	10621.54	0.42	4111	11143	10926	10713	10496	10283	11035	10605	67	3210	500	7490	10	1	13366810	1425	-15.47	5.04	12	0.54	-689.00	2115.00	23000	20241106	-53.65	8930	20240805	19.37	14120	-24.50	20250107	10280	3.70	20250203	23000	-53.65	20241106	8930	19.37	20240805	0.02	N	321820	500	66 억	56137	N	N	296	N	N
142	20250205	121014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10630	-80	5	-0.75	674176790	63483	53.86	10700	10800	10530	13920	7500	10710	10619.80	0.42	3986	11143	10926	10713	10496	10283	11035	10605	67	3210	500	7490	10	1	13366810	1421	-15.43	5.03	12	0.47	-689.00	2115.00	23000	20241106	-53.78	8930	20240805	19.04	14120	-24.72	20250107	10280	3.40	20250203	23000	-53.78	20241106	8930	19.04	20240805	0.02	N	321820	500	66 억	56137	N	N	296	N	N
143	20250205	111007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10670	-40	5	-0.37	574902990	54150	45.94	10700	10800	10530	13920	7500	10710	10616.86	0.42	6922	11143	10926	10713	10496	10283	11035	10605	67	3210	500	7490	10	1	13366810	1426	-15.49	5.04	12	0.41	-689.00	2115.00	23000	20241106	-53.61	8930	20240805	19.48	14120	-24.43	20250107	10280	3.79	20250203	23000	-53.61	20241106	8930	19.48	20240805	0.02	N	321820	500	66 억	56137	N	N	296	N	N
144	20250205	101019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10600	-110	5	-1.03	411755970	38770	32.89	10700	10800	10530	13920	7500	10710	10620.48	0.42	3101	11143	10926	10713	10496	10283	11035	10605	67	3210	500	7490	10	1	13366810	1417	-15.38	5.01	12	0.29	-689.00	2115.00	23000	20241106	-53.91	8930	20240805	18.70	14120	-24.93	20250107	10280	3.11	20250203	23000	-53.91	20241106	8930	18.70	20240805	0.02	N	321820	500	66 억	56137	N	N	296	N	N
145	20250205	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10570	-140	5	-1.31	166987730	15721	13.34	10700	10800	10530	13920	7500	10710	10621.95	0.42	6026	11143	10926	10713	10496	10283	11035	10605	67	3210	500	7490	10	1	13366810	1413	-15.34	5.00	12	0.12	-689.00	2115.00	23000	20241106	-54.04	8930	20240805	18.37	14120	-25.14	20250107	10280	2.82	20250203	23000	-54.04	20241106	8930	18.37	20240805	0.02	N	321820	500	66 억	56137	N	N	296	N	N
146	20250204	160947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10710	170	2	1.61	1252464570	116616	47.04	10690	10930	10500	13700	7380	10540	10740.11	0.46	-4855	11446	10992	10636	10182	9826	10815	10005	67	3160	500	7370	10	1	13366810	1432	-15.54	5.06	12	0.87	-689.00	2115.00	23000	20241106	-53.43	8930	20240805	19.93	14120	-24.15	20250107	10280	4.18	20250203	23000	-53.43	20241106	8930	19.93	20240805	0.02	N	321820	500	66 억	61044	N	N	296	N	N
147	20250204	151000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10660	120	2	1.14	1219859910	113569	45.81	10690	10930	10500	13700	7380	10540	10741.13	0.46	-5416	11446	10992	10636	10182	9826	10815	10005	67	3160	500	7370	10	1	13366810	1425	-15.47	5.04	12	0.85	-689.00	2115.00	23000	20241106	-53.65	8930	20240805	19.37	14120	-24.50	20250107	10280	3.70	20250203	23000	-53.65	20241106	8930	19.37	20240805	0.02	N	321820	500	66 억	61044	N	N	0	N	N
148	20250204	140958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10790	250	2	2.37	1008496860	93832	37.85	10690	10930	10500	13700	7380	10540	10747.90	0.46	-2281	11446	10992	10636	10182	9826	10815	10005	67	3160	500	7370	10	1	13366810	1442	-15.66	5.10	12	0.70	-689.00	2115.00	23000	20241106	-53.09	8930	20240805	20.83	14120	-23.58	20250107	10280	4.96	20250203	23000	-53.09	20241106	8930	20.83	20240805	0.02	N	321820	500	66 억	61044	N	N	0	N	N
149	20250204	131002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10810	270	2	2.56	855483870	79683	32.14	10690	10930	10500	13700	7380	10540	10736.09	0.46	-3895	11446	10992	10636	10182	9826	10815	10005	67	3160	500	7370	10	1	13366810	1445	-15.69	5.11	12	0.60	-689.00	2115.00	23000	20241106	-53.00	8930	20240805	21.05	14120	-23.44	20250107	10280	5.16	20250203	23000	-53.00	20241106	8930	21.05	20240805	0.02	N	321820	500	66 억	61044	N	N	0	N	N
150	20250204	121012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10770	230	2	2.18	750972350	70018	28.24	10690	10930	10500	13700	7380	10540	10725.42	0.46	-5676	11446	10992	10636	10182	9826	10815	10005	67	3160	500	7370	10	1	13366810	1440	-15.63	5.09	12	0.52	-689.00	2115.00	23000	20241106	-53.17	8930	20240805	20.60	14120	-23.73	20250107	10280	4.77	20250203	23000	-53.17	20241106	8930	20.60	20240805	0.02	N	321820	500	66 억	61044	N	N	0	N	N
151	20250204	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10800	260	2	2.47	555964570	51891	20.93	10690	10930	10500	13700	7380	10540	10714.08	0.46	-4231	11446	10992	10636	10182	9826	10815	10005	67	3160	500	7370	10	1	13366810	1444	-15.67	5.11	12	0.39	-689.00	2115.00	23000	20241106	-53.04	8930	20240805	20.94	14120	-23.51	20250107	10280	5.06	20250203	23000	-53.04	20241106	8930	20.94	20240805	0.02	N	321820	500	66 억	61044	N	N	0	N	N
152	20250204	100957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10740	200	2	1.90	255317560	24008	9.68	10690	10750	10500	13700	7380	10540	10634.69	0.46	-1513	11446	10992	10636	10182	9826	10815	10005	67	3160	500	7370	10	1	13366810	1436	-15.59	5.08	12	0.18	-689.00	2115.00	23000	20241106	-53.30	8930	20240805	20.27	14120	-23.94	20250107	10280	4.47	20250203	23000	-53.30	20241106	8930	20.27	20240805	0.02	N	321820	500	66 억	61044	N	N	0	N	N
153	20250204	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10600	60	2	0.57	51815380	4858	1.96	10690	10720	10600	13700	7380	10540	10665.99	0.46	-1261	11446	10992	10636	10182	9826	10815	10005	67	3160	500	7370	10	1	13366810	1417	-15.38	5.01	12	0.04	-689.00	2115.00	23000	20241106	-53.91	8930	20240805	18.70	14120	-24.93	20250107	10280	3.11	20250203	23000	-53.91	20241106	8930	18.70	20240805	0.02	N	321820	500	66 억	61044	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History