KissMeData/226330/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	-280	5	-3.95	1080627500	159412	109.45	6930	6980	6690	9200	4960	7080	6778.79	7092	7580	7330	7190	6940	6800	7260	6870	76	2120	500	4810	10	1	15258475	1038	-9.09	3.32	12	1.04	-748.00	2050.00	13960	20240223	-51.29	4195	20241029	62.10	9430	-27.89	20250211	5310	28.06	20250102	13490	-49.59	20240228	4195	62.10	20241029	1.17	N	226330	500	76 억	N	N	77	N	N
3	20250228	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	-290	5	-4.10	1047198190	154494	106.07	6930	6980	6690	9200	4960	7080	6778.25	7512	7580	7330	7190	6940	6800	7260	6870	76	2120	500	4810	10	1	15258475	1036	-9.08	3.31	12	1.01	-748.00	2050.00	13960	20240223	-51.36	4195	20241029	61.86	9430	-28.00	20250211	5310	27.87	20250102	13490	-49.67	20240228	4195	61.86	20241029	1.17	N	226330	500	76 억	N	N	25	N	N
4	20250228	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	-280	5	-3.95	923221730	136161	93.49	6930	6980	6690	9200	4960	7080	6780.37	6050	7580	7330	7190	6940	6800	7260	6870	76	2120	500	4810	10	1	15258475	1038	-9.09	3.32	12	0.89	-748.00	2050.00	13960	20240223	-51.29	4195	20241029	62.10	9430	-27.89	20250211	5310	28.06	20250102	13490	-49.59	20240228	4195	62.10	20241029	1.17	N	226330	500	76 억	N	N	25	N	N
5	20250228	131051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	-270	5	-3.81	791804180	116826	80.21	6930	6980	6690	9200	4960	7080	6777.64	4624	7580	7330	7190	6940	6800	7260	6870	76	2120	500	4810	10	1	15258475	1039	-9.10	3.32	12	0.77	-748.00	2050.00	13960	20240223	-51.22	4195	20241029	62.34	9430	-27.78	20250211	5310	28.25	20250102	13490	-49.52	20240228	4195	62.34	20241029	1.17	N	226330	500	76 억	N	N	25	N	N
6	20250228	121047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	-280	5	-3.95	731085150	107881	74.07	6930	6980	6690	9200	4960	7080	6776.77	2021	7580	7330	7190	6940	6800	7260	6870	76	2120	500	4810	10	1	15258475	1038	-9.09	3.32	12	0.71	-748.00	2050.00	13960	20240223	-51.29	4195	20241029	62.10	9430	-27.89	20250211	5310	28.06	20250102	13490	-49.59	20240228	4195	62.10	20241029	1.17	N	226330	500	76 억	N	N	25	N	N
7	20250228	111049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	-250	5	-3.53	679226990	100257	68.83	6930	6980	6690	9200	4960	7080	6774.86	1783	7580	7330	7190	6940	6800	7260	6870	76	2120	500	4810	10	1	15258475	1042	-9.13	3.33	12	0.66	-748.00	2050.00	13960	20240223	-51.07	4195	20241029	62.81	9430	-27.57	20250211	5310	28.63	20250102	13490	-49.37	20240228	4195	62.81	20241029	1.17	N	226330	500	76 억	N	N	25	N	N
8	20250228	101048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	-210	5	-2.97	619129710	91526	62.84	6930	6930	6690	9200	4960	7080	6764.52	3280	7580	7330	7190	6940	6800	7260	6870	76	2120	500	4810	10	1	15258475	1048	-9.18	3.35	12	0.60	-748.00	2050.00	13960	20240223	-50.79	4195	20241029	63.77	9430	-27.15	20250211	5310	29.38	20250102	13490	-49.07	20240228	4195	63.77	20241029	1.17	N	226330	500	76 억	N	N	25	N	N
9	20250228	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	-350	5	-4.94	192326410	28227	19.38	6930	6930	6700	9200	4960	7080	6813.56	-426	7580	7330	7190	6940	6800	7260	6870	76	2120	500	4810	10	1	15258475	1027	-9.00	3.28	12	0.18	-748.00	2050.00	13960	20240223	-51.79	4195	20241029	60.43	9430	-28.63	20250211	5310	26.74	20250102	13490	-50.11	20240228	4195	60.43	20241029	1.17	N	226330	500	76 억	N	N	25	N	N
10	20250227	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-270	5	-3.67	1013784380	141895	129.62	7350	7440	7050	9550	5150	7350	7144.68	-1725	7743	7546	7433	7236	7123	7490	7180	76	2200	500	4990	10	1	15258475	1080	-9.47	3.45	12	0.93	-748.00	2050.00	13960	20240223	-49.28	4195	20241029	68.77	9430	-24.92	20250211	5310	33.33	20250102	13780	-48.62	20240227	4195	68.77	20241029	1.15	N	226330	500	76 억	N	N	25	N	N
11	20250227	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	-240	5	-3.27	910979540	127368	116.35	7350	7440	7050	9550	5150	7350	7152.34	-6634	7743	7546	7433	7236	7123	7490	7180	76	2200	500	4990	10	1	15258475	1085	-9.51	3.47	12	0.83	-748.00	2050.00	13960	20240223	-49.07	4195	20241029	69.49	9430	-24.60	20250211	5310	33.90	20250102	13780	-48.40	20240227	4195	69.49	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
12	20250227	141043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-220	5	-2.99	800627830	111865	102.19	7350	7440	7050	9550	5150	7350	7157.09	-7168	7743	7546	7433	7236	7123	7490	7180	76	2200	500	4990	10	1	15258475	1088	-9.53	3.48	12	0.73	-748.00	2050.00	13960	20240223	-48.93	4195	20241029	69.96	9430	-24.39	20250211	5310	34.27	20250102	13780	-48.26	20240227	4195	69.96	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
13	20250227	131040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	-250	5	-3.40	718790120	100340	91.66	7350	7440	7050	9550	5150	7350	7163.55	-11484	7743	7546	7433	7236	7123	7490	7180	76	2200	500	4990	10	1	15258475	1083	-9.49	3.46	12	0.66	-748.00	2050.00	13960	20240223	-49.14	4195	20241029	69.25	9430	-24.71	20250211	5310	33.71	20250102	13780	-48.48	20240227	4195	69.25	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
14	20250227	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	-240	5	-3.27	636935700	88810	81.13	7350	7440	7050	9550	5150	7350	7171.89	-14428	7743	7546	7433	7236	7123	7490	7180	76	2200	500	4990	10	1	15258475	1085	-9.51	3.47	12	0.58	-748.00	2050.00	13960	20240223	-49.07	4195	20241029	69.49	9430	-24.60	20250211	5310	33.90	20250102	13780	-48.40	20240227	4195	69.49	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
15	20250227	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	-290	5	-3.95	510178900	71081	64.93	7350	7440	7050	9550	5150	7350	7177.43	-14214	7743	7546	7433	7236	7123	7490	7180	76	2200	500	4990	10	1	15258475	1077	-9.44	3.44	12	0.47	-748.00	2050.00	13960	20240223	-49.43	4195	20241029	68.30	9430	-25.13	20250211	5310	32.96	20250102	13780	-48.77	20240227	4195	68.30	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
16	20250227	101113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-170	5	-2.31	267715500	37079	33.87	7350	7440	7140	9550	5150	7350	7220.14	-7465	7743	7546	7433	7236	7123	7490	7180	76	2200	500	4990	10	1	15258475	1096	-9.60	3.50	12	0.24	-748.00	2050.00	13960	20240223	-48.57	4195	20241029	71.16	9430	-23.86	20250211	5310	35.22	20250102	13780	-47.90	20240227	4195	71.16	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
17	20250227	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-10	5	-0.14	15519410	2114	1.93	7350	7420	7310	9550	5150	7350	7341.25	-1028	7743	7546	7433	7236	7123	7490	7180	76	2200	500	4990	10	1	15258475	1120	-9.81	3.58	12	0.01	-748.00	2050.00	13960	20240223	-47.42	4195	20241029	74.97	9430	-22.16	20250211	5310	38.23	20250102	13780	-46.73	20240227	4195	74.97	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
18	20250226	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	-190	5	-2.52	806240680	109046	54.06	7600	7630	7320	9800	5280	7540	7393.57	-16768	7946	7742	7376	7172	6806	7845	7275	76	2260	500	5120	10	1	15258475	1121	-9.83	3.59	12	0.71	-748.00	2050.00	13960	20240223	-47.35	4195	20241029	75.21	9430	-22.06	20250211	5310	38.42	20250102	13780	-46.66	20240227	4195	75.21	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
19	20250226	151045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	-190	5	-2.52	779586990	105419	52.26	7600	7630	7320	9800	5280	7540	7395.11	-16313	7946	7742	7376	7172	6806	7845	7275	76	2260	500	5120	10	1	15258475	1121	-9.83	3.59	12	0.69	-748.00	2050.00	13960	20240223	-47.35	4195	20241029	75.21	9430	-22.06	20250211	5310	38.42	20250102	13780	-46.66	20240227	4195	75.21	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
20	20250226	141043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	-160	5	-2.12	649058940	87631	43.44	7600	7630	7330	9800	5280	7540	7406.71	-14883	7946	7742	7376	7172	6806	7845	7275	76	2260	500	5120	10	1	15258475	1126	-9.87	3.60	12	0.57	-748.00	2050.00	13960	20240223	-47.13	4195	20241029	75.92	9430	-21.74	20250211	5310	38.98	20250102	13780	-46.44	20240227	4195	75.92	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
21	20250226	131040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-180	5	-2.39	601639230	81183	40.24	7600	7630	7330	9800	5280	7540	7410.88	-13776	7946	7742	7376	7172	6806	7845	7275	76	2260	500	5120	10	1	15258475	1123	-9.84	3.59	12	0.53	-748.00	2050.00	13960	20240223	-47.28	4195	20241029	75.45	9430	-21.95	20250211	5310	38.61	20250102	13780	-46.59	20240227	4195	75.45	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
22	20250226	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	-100	5	-1.33	478520100	64478	31.96	7600	7630	7330	9800	5280	7540	7421.42	-10971	7946	7742	7376	7172	6806	7845	7275	76	2260	500	5120	10	1	15258475	1135	-9.95	3.63	12	0.42	-748.00	2050.00	13960	20240223	-46.70	4195	20241029	77.35	9430	-21.10	20250211	5310	40.11	20250102	13780	-46.01	20240227	4195	77.35	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
23	20250226	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	-70	5	-0.93	414769620	55886	27.70	7600	7630	7330	9800	5280	7540	7421.68	-7613	7946	7742	7376	7172	6806	7845	7275	76	2260	500	5120	10	1	15258475	1140	-9.99	3.64	12	0.37	-748.00	2050.00	13960	20240223	-46.49	4195	20241029	78.07	9430	-20.78	20250211	5310	40.68	20250102	13780	-45.79	20240227	4195	78.07	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
24	20250226	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	-90	5	-1.19	307222900	41396	20.52	7600	7630	7330	9800	5280	7540	7421.52	-8771	7946	7742	7376	7172	6806	7845	7275	76	2260	500	5120	10	1	15258475	1137	-9.96	3.63	12	0.27	-748.00	2050.00	13960	20240223	-46.63	4195	20241029	77.59	9430	-21.00	20250211	5310	40.30	20250102	13780	-45.94	20240227	4195	77.59	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
25	20250226	091047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-60	5	-0.80	125185630	16805	8.33	7600	7630	7350	9800	5280	7540	7449.24	-2873	7946	7742	7376	7172	6806	7845	7275	76	2260	500	5120	10	1	15258475	1141	-10.00	3.65	12	0.11	-748.00	2050.00	13960	20240223	-46.42	4195	20241029	78.31	9430	-20.68	20250211	5310	40.87	20250102	13780	-45.72	20240227	4195	78.31	20241029	1.15	N	226330	500	76 억	N	N	0	N	N
26	20250225	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	290	2	4.00	1475359670	200276	84.71	7250	7580	7010	9420	5080	7250	7365.82	226	7656	7452	7286	7082	6916	7370	7000	76	2170	500	4930	10	1	15258475	1150	-10.08	3.68	12	1.31	-748.00	2050.00	13960	20240223	-45.99	4195	20241029	79.74	9430	-20.04	20250211	5310	42.00	20250102	13780	-45.28	20240227	4195	79.74	20241029	1.22	N	226330	500	76 억	N	N	14	N	N
27	20250225	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	290	2	4.00	1390421610	188999	79.94	7250	7580	7010	9420	5080	7250	7356.95	1603	7656	7452	7286	7082	6916	7370	7000	76	2170	500	4930	10	1	15258475	1150	-10.08	3.68	12	1.24	-748.00	2050.00	13960	20240223	-45.99	4195	20241029	79.74	9430	-20.04	20250211	5310	42.00	20250102	13780	-45.28	20240227	4195	79.74	20241029	1.22	N	226330	500	76 억	N	N	14	N	N
28	20250225	141031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	200	2	2.76	926966380	127320	53.85	7250	7470	7010	9420	5080	7250	7280.68	-14318	7656	7452	7286	7082	6916	7370	7000	76	2170	500	4930	10	1	15258475	1137	-9.96	3.63	12	0.83	-748.00	2050.00	13960	20240223	-46.63	4195	20241029	77.59	9430	-21.00	20250211	5310	40.30	20250102	13780	-45.94	20240227	4195	77.59	20241029	1.22	N	226330	500	76 억	N	N	14	N	N
29	20250225	131037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	130	2	1.79	633184920	87694	37.09	7250	7390	7010	9420	5080	7250	7220.28	3106	7656	7452	7286	7082	6916	7370	7000	76	2170	500	4930	10	1	15258475	1126	-9.87	3.60	12	0.57	-748.00	2050.00	13960	20240223	-47.13	4195	20241029	75.92	9430	-21.74	20250211	5310	38.98	20250102	13780	-46.44	20240227	4195	75.92	20241029	1.22	N	226330	500	76 억	N	N	14	N	N
30	20250225	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	60	2	0.83	560609400	77768	32.89	7250	7390	7010	9420	5080	7250	7208.57	-149	7656	7452	7286	7082	6916	7370	7000	76	2170	500	4930	10	1	15258475	1115	-9.77	3.57	12	0.51	-748.00	2050.00	13960	20240223	-47.64	4195	20241029	74.26	9430	-22.48	20250211	5310	37.66	20250102	13780	-46.95	20240227	4195	74.26	20241029	1.22	N	226330	500	76 억	N	N	14	N	N
31	20250225	111031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	90	2	1.24	446267910	62151	26.29	7250	7340	7010	9420	5080	7250	7180.02	3611	7656	7452	7286	7082	6916	7370	7000	76	2170	500	4930	10	1	15258475	1120	-9.81	3.58	12	0.41	-748.00	2050.00	13960	20240223	-47.42	4195	20241029	74.97	9430	-22.16	20250211	5310	38.23	20250102	13780	-46.73	20240227	4195	74.97	20241029	1.22	N	226330	500	76 억	N	N	14	N	N
32	20250225	101029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-10	5	-0.14	338456640	47365	20.03	7250	7310	7010	9420	5080	7250	7145.00	6926	7656	7452	7286	7082	6916	7370	7000	76	2170	500	4930	10	1	15258475	1105	-9.68	3.53	12	0.31	-748.00	2050.00	13960	20240223	-48.14	4195	20241029	72.59	9430	-23.22	20250211	5310	36.35	20250102	13780	-47.46	20240227	4195	72.59	20241029	1.22	N	226330	500	76 억	N	N	14	N	N
33	20250225	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-160	5	-2.21	156441660	21994	9.30	7250	7310	7010	9420	5080	7250	7110.89	-724	7656	7452	7286	7082	6916	7370	7000	76	2170	500	4930	10	1	15258475	1082	-9.48	3.46	12	0.14	-748.00	2050.00	13960	20240223	-49.21	4195	20241029	69.01	9430	-24.81	20250211	5310	33.52	20250102	13780	-48.55	20240227	4195	69.01	20241029	1.22	N	226330	500	76 억	N	N	14	N	N
34	20250224	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	-390	5	-5.10	1698119760	234443	137.84	7360	7490	7120	9930	5350	7640	7243.21	30385	8180	7910	7770	7500	7360	7840	7430	76	2290	500	5190	10	1	15258475	1106	-9.69	3.54	12	1.54	-748.00	2050.00	13960	20240223	-48.07	4195	20241029	72.82	9430	-23.12	20250211	5310	36.53	20250102	13780	-47.39	20240227	4195	72.82	20241029	1.28	N	226330	500	76 억	N	N	14	N	N
35	20250224	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-400	5	-5.24	1632076180	225343	132.49	7360	7490	7120	9930	5350	7640	7242.63	31750	8180	7910	7770	7500	7360	7840	7430	76	2290	500	5190	10	1	15258475	1105	-9.68	3.53	12	1.48	-748.00	2050.00	13960	20240223	-48.14	4195	20241029	72.59	9430	-23.22	20250211	5310	36.35	20250102	13780	-47.46	20240227	4195	72.59	20241029	1.28	N	226330	500	76 억	N	N	0	N	N
36	20250224	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	-430	5	-5.63	1509326550	208296	122.46	7360	7490	7120	9930	5350	7640	7246.07	26999	8180	7910	7770	7500	7360	7840	7430	76	2290	500	5190	10	1	15258475	1100	-9.64	3.52	12	1.37	-748.00	2050.00	13960	20240223	-48.35	4195	20241029	71.87	9430	-23.54	20250211	5310	35.78	20250102	13780	-47.68	20240227	4195	71.87	20241029	1.28	N	226330	500	76 억	N	N	0	N	N
37	20250224	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	-410	5	-5.37	1445014630	199390	117.23	7360	7490	7120	9930	5350	7640	7247.18	29075	8180	7910	7770	7500	7360	7840	7430	76	2290	500	5190	10	1	15258475	1103	-9.67	3.53	12	1.31	-748.00	2050.00	13960	20240223	-48.21	4195	20241029	72.35	9430	-23.33	20250211	5310	36.16	20250102	13780	-47.53	20240227	4195	72.35	20241029	1.28	N	226330	500	76 억	N	N	0	N	N
38	20250224	121020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-440	5	-5.76	1380630550	190480	111.99	7360	7490	7120	9930	5350	7640	7248.17	30653	8180	7910	7770	7500	7360	7840	7430	76	2290	500	5190	10	1	15258475	1099	-9.63	3.51	12	1.25	-748.00	2050.00	13960	20240223	-48.42	4195	20241029	71.63	9430	-23.65	20250211	5310	35.59	20250102	13780	-47.75	20240227	4195	71.63	20241029	1.28	N	226330	500	76 억	N	N	0	N	N
39	20250224	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-400	5	-5.24	1209662020	166611	97.96	7360	7490	7120	9930	5350	7640	7260.40	26609	8180	7910	7770	7500	7360	7840	7430	76	2290	500	5190	10	1	15258475	1105	-9.68	3.53	12	1.09	-748.00	2050.00	13960	20240223	-48.14	4195	20241029	72.59	9430	-23.22	20250211	5310	36.35	20250102	13780	-47.46	20240227	4195	72.59	20241029	1.28	N	226330	500	76 억	N	N	0	N	N
40	20250224	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-460	5	-6.02	999567200	137361	80.76	7360	7490	7120	9930	5350	7640	7276.94	23571	8180	7910	7770	7500	7360	7840	7430	76	2290	500	5190	10	1	15258475	1096	-9.60	3.50	12	0.90	-748.00	2050.00	13960	20240223	-48.57	4195	20241029	71.16	9430	-23.86	20250211	5310	35.22	20250102	13780	-47.90	20240227	4195	71.16	20241029	1.28	N	226330	500	76 억	N	N	0	N	N
41	20250224	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	-360	5	-4.71	404130460	55013	32.34	7360	7490	7280	9930	5350	7640	7346.09	15077	8180	7910	7770	7500	7360	7840	7430	76	2290	500	5190	10	1	15258475	1111	-9.73	3.55	12	0.36	-748.00	2050.00	13960	20240223	-47.85	4195	20241029	73.54	9430	-22.80	20250211	5310	37.10	20250102	13780	-47.17	20240227	4195	73.54	20241029	1.28	N	226330	500	76 억	N	N	0	N	N
42	20250221	161015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	-160	5	-2.05	1318855360	169326	56.27	7830	8040	7630	10140	5460	7800	7789.22	-23510	8480	8140	7970	7630	7460	8055	7545	76	2340	500	5300	10	1	15258475	1166	-10.21	3.73	12	1.11	-748.00	2050.00	13960	20240223	-45.27	4195	20241029	82.12	9430	-18.98	20250211	5310	43.88	20250102	13960	-45.27	20240223	4195	82.12	20241029	1.29	N	226330	500	76 억	N	N	0	N	N
43	20250221	151019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-100	5	-1.28	1255120520	160999	53.50	7830	8040	7630	10140	5460	7800	7795.83	-21906	8480	8140	7970	7630	7460	8055	7545	76	2340	500	5300	10	1	15258475	1175	-10.29	3.76	12	1.06	-748.00	2050.00	13960	20240223	-44.84	4195	20241029	83.55	9430	-18.35	20250211	5310	45.01	20250102	13960	-44.84	20240223	4195	83.55	20241029	1.29	N	226330	500	76 억	N	N	0	N	N
44	20250221	141019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-100	5	-1.28	1095204420	140164	46.58	7830	8040	7670	10140	5460	7800	7813.74	-21034	8480	8140	7970	7630	7460	8055	7545	76	2340	500	5300	10	1	15258475	1175	-10.29	3.76	12	0.92	-748.00	2050.00	13960	20240223	-44.84	4195	20241029	83.55	9430	-18.35	20250211	5310	45.01	20250102	13960	-44.84	20240223	4195	83.55	20241029	1.29	N	226330	500	76 억	N	N	0	N	N
45	20250221	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	-40	5	-0.51	895091590	114231	37.96	7830	8040	7750	10140	5460	7800	7835.80	-17992	8480	8140	7970	7630	7460	8055	7545	76	2340	500	5300	10	1	15258475	1184	-10.37	3.79	12	0.75	-748.00	2050.00	13960	20240223	-44.41	4195	20241029	84.98	9430	-17.71	20250211	5310	46.14	20250102	13960	-44.41	20240223	4195	84.98	20241029	1.29	N	226330	500	76 억	N	N	0	N	N
46	20250221	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	-40	5	-0.51	814264040	103826	34.50	7830	8040	7750	10140	5460	7800	7842.58	-18080	8480	8140	7970	7630	7460	8055	7545	76	2340	500	5300	10	1	15258475	1184	-10.37	3.79	12	0.68	-748.00	2050.00	13960	20240223	-44.41	4195	20241029	84.98	9430	-17.71	20250211	5310	46.14	20250102	13960	-44.41	20240223	4195	84.98	20241029	1.29	N	226330	500	76 억	N	N	0	N	N
47	20250221	111015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	0	3	0.00	705504310	89860	29.86	7830	8040	7780	10140	5460	7800	7851.15	-14144	8480	8140	7970	7630	7460	8055	7545	76	2340	500	5300	10	1	15258475	1190	-10.43	3.80	12	0.59	-748.00	2050.00	13960	20240223	-44.13	4195	20241029	85.94	9430	-17.29	20250211	5310	46.89	20250102	13960	-44.13	20240223	4195	85.94	20241029	1.29	N	226330	500	76 억	N	N	0	N	N
48	20250221	101017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	50	2	0.64	516995130	65758	21.85	7830	8040	7780	10140	5460	7800	7862.09	-12742	8480	8140	7970	7630	7460	8055	7545	76	2340	500	5300	10	1	15258475	1198	-10.49	3.83	12	0.43	-748.00	2050.00	13960	20240223	-43.77	4195	20241029	87.13	9430	-16.76	20250211	5310	47.83	20250102	13960	-43.77	20240223	4195	87.13	20241029	1.29	N	226330	500	76 억	N	N	0	N	N
49	20250221	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	160	2	2.05	118135880	14885	4.95	7830	8040	7810	10140	5460	7800	7936.57	-4046	8480	8140	7970	7630	7460	8055	7545	76	2340	500	5300	10	1	15258475	1215	-10.64	3.88	12	0.10	-748.00	2050.00	13960	20240223	-42.98	4195	20241029	89.75	9430	-15.59	20250211	5310	49.91	20250102	13960	-42.98	20240223	4195	89.75	20241029	1.29	N	226330	500	76 억	N	N	0	N	N
50	20250220	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	-290	5	-3.58	2410814340	299586	88.51	7940	8310	7800	10510	5670	8090	8048.49	6717	8930	8510	8260	7840	7590	8385	7715	76	2420	500	5500	10	1	15258475	1190	-10.43	3.80	12	1.96	-748.00	2050.00	13960	20240223	-44.13	4195	20241029	85.94	9430	-17.29	20250211	5310	46.89	20250102	13960	-44.13	20240223	4195	85.94	20241029	1.22	N	226330	500	76 억	N	N	129	N	N
51	20250220	151015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-190	5	-2.35	2246331800	278572	82.30	7940	8310	7810	10510	5670	8090	8063.74	7840	8930	8510	8260	7840	7590	8385	7715	76	2420	500	5500	10	1	15258475	1205	-10.56	3.85	12	1.83	-748.00	2050.00	13960	20240223	-43.41	4195	20241029	88.32	9430	-16.22	20250211	5310	48.78	20250102	13960	-43.41	20240223	4195	88.32	20241029	1.22	N	226330	500	76 억	N	N	129	N	N
52	20250220	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	-10	5	-0.12	1705022210	210145	62.08	7940	8310	7910	10510	5670	8090	8113.55	-538	8930	8510	8260	7840	7590	8385	7715	76	2420	500	5500	10	1	15258475	1233	-10.80	3.94	12	1.38	-748.00	2050.00	13960	20240223	-42.12	4195	20241029	92.61	9430	-14.32	20250211	5310	52.17	20250102	13960	-42.12	20240223	4195	92.61	20241029	1.22	N	226330	500	76 억	N	N	129	N	N
53	20250220	131011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	160	2	1.98	1307575520	161022	47.57	7940	8310	7910	10510	5670	8090	8120.48	2846	8930	8510	8260	7840	7590	8385	7715	76	2420	500	5500	10	1	15258475	1259	-11.03	4.02	12	1.06	-748.00	2050.00	13960	20240223	-40.90	4195	20241029	96.66	9430	-12.51	20250211	5310	55.37	20250102	13960	-40.90	20240223	4195	96.66	20241029	1.22	N	226330	500	76 억	N	N	129	N	N
54	20250220	121013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	10	2	0.12	922960900	114388	33.79	7940	8230	7910	10510	5670	8090	8068.69	7786	8930	8510	8260	7840	7590	8385	7715	76	2420	500	5500	10	1	15258475	1236	-10.83	3.95	12	0.75	-748.00	2050.00	13960	20240223	-41.98	4195	20241029	93.09	9430	-14.10	20250211	5310	52.54	20250102	13960	-41.98	20240223	4195	93.09	20241029	1.22	N	226330	500	76 억	N	N	129	N	N
55	20250220	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	110	2	1.36	767916190	95380	28.18	7940	8230	7910	10510	5670	8090	8051.12	7173	8930	8510	8260	7840	7590	8385	7715	76	2420	500	5500	10	1	15258475	1251	-10.96	4.00	12	0.63	-748.00	2050.00	13960	20240223	-41.26	4195	20241029	95.47	9430	-13.04	20250211	5310	54.43	20250102	13960	-41.26	20240223	4195	95.47	20241029	1.22	N	226330	500	76 억	N	N	129	N	N
56	20250220	101013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-60	5	-0.74	465856530	58007	17.14	7940	8160	7910	10510	5670	8090	8031.04	1257	8930	8510	8260	7840	7590	8385	7715	76	2420	500	5500	10	1	15258475	1225	-10.74	3.92	12	0.38	-748.00	2050.00	13960	20240223	-42.48	4195	20241029	91.42	9430	-14.85	20250211	5310	51.22	20250102	13960	-42.48	20240223	4195	91.42	20241029	1.22	N	226330	500	76 억	N	N	129	N	N
57	20250220	091017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-30	5	-0.37	185571710	23190	6.85	7940	8140	7910	10510	5670	8090	8002.23	9868	8930	8510	8260	7840	7590	8385	7715	76	2420	500	5500	10	1	15258475	1230	-10.78	3.93	12	0.15	-748.00	2050.00	13960	20240223	-42.26	4195	20241029	92.13	9430	-14.53	20250211	5310	51.79	20250102	13960	-42.26	20240223	4195	92.13	20241029	1.22	N	226330	500	76 억	N	N	129	N	N
58	20250219	161009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	-510	5	-5.93	2753628760	335608	85.51	8680	8680	8010	11180	6020	8600	8204.32	-21424	8926	8762	8606	8442	8286	8685	8365	76	2580	500	5840	10	1	15258475	1234	-10.82	3.95	12	2.20	-748.00	2050.00	13960	20240223	-42.05	4195	20241029	92.85	9430	-14.21	20250211	5310	52.35	20250102	13960	-42.05	20240223	4195	92.85	20241029	1.03	N	226330	500	76 억	N	N	129	N	N
59	20250219	151012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-470	5	-5.47	2648867280	322688	82.21	8680	8680	8010	11180	6020	8600	8208.11	-19239	8926	8762	8606	8442	8286	8685	8365	76	2580	500	5840	10	1	15258475	1241	-10.87	3.97	12	2.11	-748.00	2050.00	13960	20240223	-41.76	4195	20241029	93.80	9430	-13.79	20250211	5310	53.11	20250102	13960	-41.76	20240223	4195	93.80	20241029	1.03	N	226330	500	76 억	N	N	8	N	N
60	20250219	141008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-410	5	-4.77	2485008140	302621	77.10	8680	8680	8010	11180	6020	8600	8210.93	-10550	8926	8762	8606	8442	8286	8685	8365	76	2580	500	5840	10	1	15258475	1250	-10.95	4.00	12	1.98	-748.00	2050.00	13960	20240223	-41.33	4195	20241029	95.23	9430	-13.15	20250211	5310	54.24	20250102	13960	-41.33	20240223	4195	95.23	20241029	1.03	N	226330	500	76 억	N	N	8	N	N
61	20250219	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	-400	5	-4.65	2332259340	283878	72.33	8680	8680	8010	11180	6020	8600	8214.98	-4177	8926	8762	8606	8442	8286	8685	8365	76	2580	500	5840	10	1	15258475	1251	-10.96	4.00	12	1.86	-748.00	2050.00	13960	20240223	-41.26	4195	20241029	95.47	9430	-13.04	20250211	5310	54.43	20250102	13960	-41.26	20240223	4195	95.47	20241029	1.03	N	226330	500	76 억	N	N	8	N	N
62	20250219	121008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-460	5	-5.35	2162984900	263181	67.05	8680	8680	8010	11180	6020	8600	8217.84	1959	8926	8762	8606	8442	8286	8685	8365	76	2580	500	5840	10	1	15258475	1242	-10.88	3.97	12	1.72	-748.00	2050.00	13960	20240223	-41.69	4195	20241029	94.04	9430	-13.68	20250211	5310	53.30	20250102	13960	-41.69	20240223	4195	94.04	20241029	1.03	N	226330	500	76 억	N	N	8	N	N
63	20250219	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-460	5	-5.35	2055438220	249955	63.68	8680	8680	8010	11180	6020	8600	8222.42	2474	8926	8762	8606	8442	8286	8685	8365	76	2580	500	5840	10	1	15258475	1242	-10.88	3.97	12	1.64	-748.00	2050.00	13960	20240223	-41.69	4195	20241029	94.04	9430	-13.68	20250211	5310	53.30	20250102	13960	-41.69	20240223	4195	94.04	20241029	1.03	N	226330	500	76 억	N	N	8	N	N
64	20250219	101010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	-380	5	-4.42	1458904400	176330	44.93	8680	8680	8130	11180	6020	8600	8272.72	3657	8926	8762	8606	8442	8286	8685	8365	76	2580	500	5840	10	1	15258475	1254	-10.99	4.01	12	1.16	-748.00	2050.00	13960	20240223	-41.12	4195	20241029	95.95	9430	-12.83	20250211	5310	54.80	20250102	13960	-41.12	20240223	4195	95.95	20241029	1.03	N	226330	500	76 억	N	N	8	N	N
65	20250219	091011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	-230	5	-2.67	432932660	51606	13.15	8680	8680	8260	11180	6020	8600	8386.98	-401	8926	8762	8606	8442	8286	8685	8365	76	2580	500	5840	10	1	15258475	1277	-11.19	4.08	12	0.34	-748.00	2050.00	13960	20240223	-40.04	4195	20241029	99.52	9430	-11.24	20250211	5310	57.63	20250102	13960	-40.04	20240223	4195	99.52	20241029	1.03	N	226330	500	76 억	N	N	8	N	N
66	20250218	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	-220	5	-2.49	3346851610	389833	39.70	8720	8770	8450	11460	6180	8820	8585.32	-21506	9273	9046	8773	8546	8273	9160	8660	76	2640	500	5990	10	1	15258475	1312	-11.50	4.20	12	2.55	-748.00	2050.00	13960	20240223	-38.40	4195	20241029	105.01	9430	-8.80	20250211	5310	61.96	20250102	13960	-38.40	20240223	4195	105.01	20241029	1.08	N	226330	500	76 억	N	N	8	N	N
67	20250218	151008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-210	5	-2.38	3254123820	379049	38.61	8720	8770	8450	11460	6180	8820	8584.97	-20206	9273	9046	8773	8546	8273	9160	8660	76	2640	500	5990	10	1	15258475	1314	-11.51	4.20	12	2.48	-748.00	2050.00	13960	20240223	-38.32	4195	20241029	105.24	9430	-8.70	20250211	5310	62.15	20250102	13960	-38.32	20240223	4195	105.24	20241029	1.08	N	226330	500	76 억	N	N	207	N	N
68	20250218	141009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	-140	5	-1.59	2978077160	347064	35.35	8720	8770	8450	11460	6180	8820	8580.77	-15437	9273	9046	8773	8546	8273	9160	8660	76	2640	500	5990	10	1	15258475	1324	-11.60	4.23	12	2.27	-748.00	2050.00	13960	20240223	-37.82	4195	20241029	106.91	9430	-7.95	20250211	5310	63.47	20250102	13960	-37.82	20240223	4195	106.91	20241029	1.08	N	226330	500	76 억	N	N	207	N	N
69	20250218	131005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	-200	5	-2.27	2719281100	317150	32.30	8720	8770	8450	11460	6180	8820	8574.12	-15365	9273	9046	8773	8546	8273	9160	8660	76	2640	500	5990	10	1	15258475	1315	-11.52	4.20	12	2.08	-748.00	2050.00	13960	20240223	-38.25	4195	20241029	105.48	9430	-8.59	20250211	5310	62.34	20250102	13960	-38.25	20240223	4195	105.48	20241029	1.08	N	226330	500	76 억	N	N	207	N	N
70	20250218	121008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	-180	5	-2.04	2502866130	292038	29.74	8720	8770	8450	11460	6180	8820	8570.34	-9306	9273	9046	8773	8546	8273	9160	8660	76	2640	500	5990	10	1	15258475	1318	-11.55	4.21	12	1.91	-748.00	2050.00	13960	20240223	-38.11	4195	20241029	105.96	9430	-8.38	20250211	5310	62.71	20250102	13960	-38.11	20240223	4195	105.96	20241029	1.08	N	226330	500	76 억	N	N	207	N	N
71	20250218	111005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8670	-150	5	-1.70	2273517080	265445	27.04	8720	8770	8450	11460	6180	8820	8564.93	-8031	9273	9046	8773	8546	8273	9160	8660	76	2640	500	5990	10	1	15258475	1323	-11.59	4.23	12	1.74	-748.00	2050.00	13960	20240223	-37.89	4195	20241029	106.67	9430	-8.06	20250211	5310	63.28	20250102	13960	-37.89	20240223	4195	106.67	20241029	1.08	N	226330	500	76 억	N	N	207	N	N
72	20250218	101005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	-240	5	-2.72	1636606970	191383	19.49	8720	8770	8450	11460	6180	8820	8551.48	-14170	9273	9046	8773	8546	8273	9160	8660	76	2640	500	5990	10	1	15258475	1309	-11.47	4.19	12	1.25	-748.00	2050.00	13960	20240223	-38.54	4195	20241029	104.53	9430	-9.01	20250211	5310	61.58	20250102	13960	-38.54	20240223	4195	104.53	20241029	1.08	N	226330	500	76 억	N	N	207	N	N
73	20250218	091009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8480	-340	5	-3.85	895227510	104462	10.64	8720	8770	8450	11460	6180	8820	8569.89	1417	9273	9046	8773	8546	8273	9160	8660	76	2640	500	5990	10	1	15258475	1294	-11.34	4.14	12	0.68	-748.00	2050.00	13960	20240223	-39.26	4195	20241029	102.15	9430	-10.07	20250211	5310	59.70	20250102	13960	-39.26	20240223	4195	102.15	20241029	1.08	N	226330	500	76 억	N	N	207	N	N
74	20250217	161005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	620	2	7.56	8529647560	971733	350.87	8510	9000	8500	10660	5740	8200	8777.72	62292	8546	8372	8086	7912	7626	8460	8000	76	2460	500	5570	10	1	15258475	1346	-11.79	4.30	12	6.37	-748.00	2050.00	13960	20240223	-36.82	4195	20241029	110.25	9430	-6.47	20250211	5310	66.10	20250102	13960	-36.82	20240223	4195	110.25	20241029	1.13	N	226330	500	76 억	N	N	207	N	N
75	20250217	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	590	2	7.20	8308016370	946595	341.79	8510	9000	8500	10660	5740	8200	8776.74	63303	8546	8372	8086	7912	7626	8460	8000	76	2460	500	5570	10	1	15258475	1341	-11.75	4.29	12	6.20	-748.00	2050.00	13960	20240223	-37.03	4195	20241029	109.54	9430	-6.79	20250211	5310	65.54	20250102	13960	-37.03	20240223	4195	109.54	20241029	1.13	N	226330	500	76 억	N	N	23	N	N
76	20250217	141002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	520	2	6.34	7929619570	903364	326.18	8510	9000	8500	10660	5740	8200	8777.88	58040	8546	8372	8086	7912	7626	8460	8000	76	2460	500	5570	10	1	15258475	1331	-11.66	4.25	12	5.92	-748.00	2050.00	13960	20240223	-37.54	4195	20241029	107.87	9430	-7.53	20250211	5310	64.22	20250102	13960	-37.54	20240223	4195	107.87	20241029	1.13	N	226330	500	76 억	N	N	23	N	N
77	20250217	131007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8750	550	2	6.71	7602688500	865849	312.64	8510	9000	8500	10660	5740	8200	8780.62	59904	8546	8372	8086	7912	7626	8460	8000	76	2460	500	5570	10	1	15258475	1335	-11.70	4.27	12	5.67	-748.00	2050.00	13960	20240223	-37.32	4195	20241029	108.58	9430	-7.21	20250211	5310	64.78	20250102	13960	-37.32	20240223	4195	108.58	20241029	1.13	N	226330	500	76 억	N	N	23	N	N
78	20250217	121006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8850	650	2	7.93	6924124560	788658	284.76	8510	9000	8500	10660	5740	8200	8779.63	52428	8546	8372	8086	7912	7626	8460	8000	76	2460	500	5570	10	1	15258475	1350	-11.83	4.32	12	5.17	-748.00	2050.00	13960	20240223	-36.60	4195	20241029	110.97	9430	-6.15	20250211	5310	66.67	20250102	13960	-36.60	20240223	4195	110.97	20241029	1.13	N	226330	500	76 억	N	N	23	N	N
79	20250217	111005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8740	540	2	6.59	5098316080	582823	210.44	8510	8910	8500	10660	5740	8200	8747.62	71534	8546	8372	8086	7912	7626	8460	8000	76	2460	500	5570	10	1	15258475	1334	-11.68	4.26	12	3.82	-748.00	2050.00	13960	20240223	-37.39	4195	20241029	108.34	9430	-7.32	20250211	5310	64.60	20250102	13960	-37.39	20240223	4195	108.34	20241029	1.13	N	226330	500	76 억	N	N	23	N	N
80	20250217	101002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8700	500	2	6.10	3848311860	440672	159.12	8510	8880	8500	10660	5740	8200	8732.83	73719	8546	8372	8086	7912	7626	8460	8000	76	2460	500	5570	10	1	15258475	1327	-11.63	4.24	12	2.89	-748.00	2050.00	13960	20240223	-37.68	4195	20241029	107.39	9430	-7.74	20250211	5310	63.84	20250102	13960	-37.68	20240223	4195	107.39	20241029	1.13	N	226330	500	76 억	N	N	23	N	N
81	20250217	091004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	580	2	7.07	2054023100	235059	84.87	8510	8880	8500	10660	5740	8200	8738.33	56549	8546	8372	8086	7912	7626	8460	8000	76	2460	500	5570	10	1	15258475	1340	-11.74	4.28	12	1.54	-748.00	2050.00	13960	20240223	-37.11	4195	20241029	109.30	9430	-6.89	20250211	5310	65.35	20250102	13960	-37.11	20240223	4195	109.30	20241029	1.13	N	226330	500	76 억	N	N	23	N	N
82	20250214	160958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	230	2	2.89	2204617310	273451	114.60	8000	8260	7800	10360	5580	7970	8061.86	4125	8303	8136	7933	7766	7563	8220	7850	76	2390	500	5410	10	1	15258475	1251	-10.96	4.00	12	1.79	-748.00	2050.00	13960	20240223	-41.26	4195	20241029	95.47	9430	-13.04	20250211	5310	54.43	20250102	13960	-41.26	20240223	4195	95.47	20241029	1.05	N	226330	500	76 억	N	N	23	N	N
83	20250214	150958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	230	2	2.89	2016485330	250522	104.99	8000	8260	7800	10360	5580	7970	8049.13	2954	8303	8136	7933	7766	7563	8220	7850	76	2390	500	5410	10	1	15258475	1251	-10.96	4.00	12	1.64	-748.00	2050.00	13960	20240223	-41.26	4195	20241029	95.47	9430	-13.04	20250211	5310	54.43	20250102	13960	-41.26	20240223	4195	95.47	20241029	1.05	N	226330	500	76 억	N	N	0	N	N
84	20250214	140959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	230	2	2.89	1710545200	213114	89.31	8000	8250	7800	10360	5580	7970	8026.43	10298	8303	8136	7933	7766	7563	8220	7850	76	2390	500	5410	10	1	15258475	1251	-10.96	4.00	12	1.40	-748.00	2050.00	13960	20240223	-41.26	4195	20241029	95.47	9430	-13.04	20250211	5310	54.43	20250102	13960	-41.26	20240223	4195	95.47	20241029	1.05	N	226330	500	76 억	N	N	0	N	N
85	20250214	131001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	80	2	1.00	1309376510	163999	68.73	8000	8220	7800	10360	5580	7970	7984.05	1221	8303	8136	7933	7766	7563	8220	7850	76	2390	500	5410	10	1	15258475	1228	-10.76	3.93	12	1.07	-748.00	2050.00	13960	20240223	-42.34	4195	20241029	91.90	9430	-14.63	20250211	5310	51.60	20250102	13960	-42.34	20240223	4195	91.90	20241029	1.05	N	226330	500	76 억	N	N	0	N	N
86	20250214	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	50	2	0.63	1194713580	149755	62.76	8000	8220	7800	10360	5580	7970	7977.79	4154	8303	8136	7933	7766	7563	8220	7850	76	2390	500	5410	10	1	15258475	1224	-10.72	3.91	12	0.98	-748.00	2050.00	13960	20240223	-42.55	4195	20241029	91.18	9430	-14.95	20250211	5310	51.04	20250102	13960	-42.55	20240223	4195	91.18	20241029	1.05	N	226330	500	76 억	N	N	0	N	N
87	20250214	110954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	-120	5	-1.51	1089978960	136618	57.25	8000	8220	7800	10360	5580	7970	7978.30	2504	8303	8136	7933	7766	7563	8220	7850	76	2390	500	5410	10	1	15258475	1198	-10.49	3.83	12	0.90	-748.00	2050.00	13960	20240223	-43.77	4195	20241029	87.13	9430	-16.76	20250211	5310	47.83	20250102	13960	-43.77	20240223	4195	87.13	20241029	1.05	N	226330	500	76 억	N	N	0	N	N
88	20250214	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	-120	5	-1.51	847045580	105821	44.35	8000	8220	7800	10360	5580	7970	8004.51	3820	8303	8136	7933	7766	7563	8220	7850	76	2390	500	5410	10	1	15258475	1198	-10.49	3.83	12	0.69	-748.00	2050.00	13960	20240223	-43.77	4195	20241029	87.13	9430	-16.76	20250211	5310	47.83	20250102	13960	-43.77	20240223	4195	87.13	20241029	1.05	N	226330	500	76 억	N	N	0	N	N
89	20250214	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	100	2	1.25	141295480	17744	7.44	8000	8070	7900	10360	5580	7970	7963.00	-564	8303	8136	7933	7766	7563	8220	7850	76	2390	500	5410	10	1	15258475	1231	-10.79	3.94	12	0.12	-748.00	2050.00	13960	20240223	-42.19	4195	20241029	92.37	9430	-14.42	20250211	5310	51.98	20250102	13960	-42.19	20240223	4195	92.37	20241029	1.05	N	226330	500	76 억	N	N	0	N	N
90	20250213	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	50	2	0.63	1877305440	236429	37.26	7930	8100	7730	10290	5550	7920	7940.25	13586	9326	8622	8256	7552	7186	8440	7370	76	2370	500	5380	10	1	15258475	1216	-10.66	3.89	12	1.55	-748.00	2050.00	13960	20240223	-42.91	4195	20241029	89.99	9430	-15.48	20250211	5310	50.09	20250102	13960	-42.91	20240223	4195	89.99	20241029	1.10	N	226330	500	76 억	N	N	624	N	N
91	20250213	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	60	2	0.76	1803451310	227159	35.80	7930	8100	7730	10290	5550	7920	7939.17	14665	9326	8622	8256	7552	7186	8440	7370	76	2370	500	5380	10	1	15258475	1218	-10.67	3.89	12	1.49	-748.00	2050.00	13960	20240223	-42.84	4195	20241029	90.23	9430	-15.38	20250211	5310	50.28	20250102	13960	-42.84	20240223	4195	90.23	20241029	1.10	N	226330	500	76 억	N	N	624	N	N
92	20250213	140948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	60	2	0.76	1636633340	206201	32.50	7930	8100	7730	10290	5550	7920	7937.09	16700	9326	8622	8256	7552	7186	8440	7370	76	2370	500	5380	10	1	15258475	1218	-10.67	3.89	12	1.35	-748.00	2050.00	13960	20240223	-42.84	4195	20241029	90.23	9430	-15.38	20250211	5310	50.28	20250102	13960	-42.84	20240223	4195	90.23	20241029	1.10	N	226330	500	76 억	N	N	624	N	N
93	20250213	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	90	2	1.14	1518887970	191449	30.17	7930	8100	7730	10290	5550	7920	7933.65	16181	9326	8622	8256	7552	7186	8440	7370	76	2370	500	5380	10	1	15258475	1222	-10.71	3.91	12	1.25	-748.00	2050.00	13960	20240223	-42.62	4195	20241029	90.94	9430	-15.06	20250211	5310	50.85	20250102	13960	-42.62	20240223	4195	90.94	20241029	1.10	N	226330	500	76 억	N	N	624	N	N
94	20250213	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	70	2	0.88	1401929200	176786	27.86	7930	8100	7730	10290	5550	7920	7930.10	16923	9326	8622	8256	7552	7186	8440	7370	76	2370	500	5380	10	1	15258475	1219	-10.68	3.90	12	1.16	-748.00	2050.00	13960	20240223	-42.77	4195	20241029	90.46	9430	-15.27	20250211	5310	50.47	20250102	13960	-42.77	20240223	4195	90.46	20241029	1.10	N	226330	500	76 억	N	N	624	N	N
95	20250213	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	80	2	1.01	1264499270	159688	25.17	7930	8100	7730	10290	5550	7920	7918.56	20031	9326	8622	8256	7552	7186	8440	7370	76	2370	500	5380	10	1	15258475	1221	-10.70	3.90	12	1.05	-748.00	2050.00	13960	20240223	-42.69	4195	20241029	90.70	9430	-15.16	20250211	5310	50.66	20250102	13960	-42.69	20240223	4195	90.70	20241029	1.10	N	226330	500	76 억	N	N	624	N	N
96	20250213	100948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	110	2	1.39	1003518830	127023	20.02	7930	8100	7730	10290	5550	7920	7900.28	20282	9326	8622	8256	7552	7186	8440	7370	76	2370	500	5380	10	1	15258475	1225	-10.74	3.92	12	0.83	-748.00	2050.00	13960	20240223	-42.48	4195	20241029	91.42	9430	-14.85	20250211	5310	51.22	20250102	13960	-42.48	20240223	4195	91.42	20241029	1.10	N	226330	500	76 억	N	N	624	N	N
97	20250213	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	140	2	1.77	195070610	24538	3.87	7930	8070	7850	10290	5550	7920	7949.84	3304	9326	8622	8256	7552	7186	8440	7370	76	2370	500	5380	10	1	15258475	1230	-10.78	3.93	12	0.16	-748.00	2050.00	13960	20240223	-42.26	4195	20241029	92.13	9430	-14.53	20250211	5310	51.79	20250102	13960	-42.26	20240223	4195	92.13	20241029	1.10	N	226330	500	76 억	N	N	624	N	N
98	20250212	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	-640	5	-7.48	5143771160	627160	35.19	8950	8960	7890	11120	6000	8560	8202.14	-30150	9866	9212	8776	8122	7686	8995	7905	76	2560	500	5820	10	1	15258475	1208	-10.59	3.86	12	4.11	-748.00	2050.00	13960	20240223	-43.27	4195	20241029	88.80	9430	-16.01	20250211	5310	49.15	20250102	13960	-43.27	20240223	4195	88.80	20241029	1.03	N	226330	500	76 억	N	N	624	N	N
99	20250212	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-530	5	-6.19	4855064890	590903	33.15	8950	8960	7890	11120	6000	8560	8216.35	-30983	9866	9212	8776	8122	7686	8995	7905	76	2560	500	5820	10	1	15258475	1225	-10.74	3.92	12	3.87	-748.00	2050.00	13960	20240223	-42.48	4195	20241029	91.42	9430	-14.85	20250211	5310	51.22	20250102	13960	-42.48	20240223	4195	91.42	20241029	1.03	N	226330	500	76 억	N	N	1	N	N
100	20250212	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-530	5	-6.19	4528346600	550100	30.86	8950	8960	7890	11120	6000	8560	8231.86	-32585	9866	9212	8776	8122	7686	8995	7905	76	2560	500	5820	10	1	15258475	1225	-10.74	3.92	12	3.61	-748.00	2050.00	13960	20240223	-42.48	4195	20241029	91.42	9430	-14.85	20250211	5310	51.22	20250102	13960	-42.48	20240223	4195	91.42	20241029	1.03	N	226330	500	76 억	N	N	1	N	N
101	20250212	130944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-520	5	-6.07	4076753040	493691	27.70	8950	8960	7900	11120	6000	8560	8257.70	-30977	9866	9212	8776	8122	7686	8995	7905	76	2560	500	5820	10	1	15258475	1227	-10.75	3.92	12	3.24	-748.00	2050.00	13960	20240223	-42.41	4195	20241029	91.66	9430	-14.74	20250211	5310	51.41	20250102	13960	-42.41	20240223	4195	91.66	20241029	1.03	N	226330	500	76 억	N	N	1	N	N
102	20250212	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-450	5	-5.26	3890947810	470752	26.41	8950	8960	7900	11120	6000	8560	8265.39	-32106	9866	9212	8776	8122	7686	8995	7905	76	2560	500	5820	10	1	15258475	1237	-10.84	3.96	12	3.09	-748.00	2050.00	13960	20240223	-41.91	4195	20241029	93.33	9430	-14.00	20250211	5310	52.73	20250102	13960	-41.91	20240223	4195	93.33	20241029	1.03	N	226330	500	76 억	N	N	1	N	N
103	20250212	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-310	5	-3.62	3637178660	439726	24.67	8950	8960	7900	11120	6000	8560	8271.47	-31423	9866	9212	8776	8122	7686	8995	7905	76	2560	500	5820	10	1	15258475	1259	-11.03	4.02	12	2.88	-748.00	2050.00	13960	20240223	-40.90	4195	20241029	96.66	9430	-12.51	20250211	5310	55.37	20250102	13960	-40.90	20240223	4195	96.66	20241029	1.03	N	226330	500	76 억	N	N	1	N	N
104	20250212	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-450	5	-5.26	2538504600	302988	17.00	8950	8960	8080	11120	6000	8560	8378.23	-25395	9866	9212	8776	8122	7686	8995	7905	76	2560	500	5820	10	1	15258475	1237	-10.84	3.96	12	1.99	-748.00	2050.00	13960	20240223	-41.91	4195	20241029	93.33	9430	-14.00	20250211	5310	52.73	20250102	13960	-41.91	20240223	4195	93.33	20241029	1.03	N	226330	500	76 억	N	N	1	N	N
105	20250212	090912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	10	2	0.12	638672210	73010	4.10	8950	8960	8540	11120	6000	8560	8747.74	-14364	9866	9212	8776	8122	7686	8995	7905	76	2560	500	5820	10	1	15258475	1308	-11.46	4.18	12	0.48	-748.00	2050.00	13960	20240223	-38.61	4195	20241029	104.29	9430	-9.12	20250211	5310	61.39	20250102	13960	-38.61	20240223	4195	104.29	20241029	1.03	N	226330	500	76 억	N	N	1	N	N
106	20250211	160943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	-210	5	-2.39	15658034020	1769656	190.04	8580	9430	8340	11400	6140	8770	8848.39	-38400	9303	9036	8533	8266	7763	9170	8400	76	2630	500	5960	10	1	15258475	1306	-11.44	4.18	12	11.60	-748.00	2050.00	13960	20240223	-38.68	4195	20241029	104.05	9430	-9.23	20250211	5310	61.21	20250102	13960	-38.68	20240223	4195	104.05	20241029	0.87	N	226330	500	76 억	N	N	1	N	N
107	20250211	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	-210	5	-2.39	15326408770	1730797	185.87	8580	9430	8340	11400	6140	8770	8855.12	-41147	9303	9036	8533	8266	7763	9170	8400	76	2630	500	5960	10	1	15258475	1306	-11.44	4.18	12	11.34	-748.00	2050.00	13960	20240223	-38.68	4195	20241029	104.05	9430	-9.23	20250211	5310	61.21	20250102	13960	-38.68	20240223	4195	104.05	20241029	0.87	N	226330	500	76 억	N	N	9	N	N
108	20250211	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8890	120	2	1.37	8355254000	950309	102.05	8580	9400	8340	11400	6140	8770	8792.14	-36907	9303	9036	8533	8266	7763	9170	8400	76	2630	500	5960	10	1	15258475	1356	-11.89	4.34	12	6.23	-748.00	2050.00	13960	20240223	-36.32	4195	20241029	111.92	9400	-5.43	20250211	5310	67.42	20250102	13960	-36.32	20240223	4195	111.92	20241029	0.87	N	226330	500	76 억	N	N	9	N	N
109	20250211	130942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	-330	5	-3.76	2534267820	299943	32.21	8580	8660	8340	11400	6140	8770	8449.16	-2667	9303	9036	8533	8266	7763	9170	8400	76	2630	500	5960	10	1	15258475	1288	-11.28	4.12	12	1.97	-748.00	2050.00	13960	20240223	-39.54	4195	20241029	101.19	8900	-5.17	20250206	5310	58.95	20250102	13960	-39.54	20240223	4195	101.19	20241029	0.87	N	226330	500	76 억	N	N	9	N	N
110	20250211	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-270	5	-3.08	2318097830	274393	29.47	8580	8660	8340	11400	6140	8770	8448.09	-1458	9303	9036	8533	8266	7763	9170	8400	76	2630	500	5960	10	1	15258475	1297	-11.36	4.15	12	1.80	-748.00	2050.00	13960	20240223	-39.11	4195	20241029	102.62	8900	-4.49	20250206	5310	60.08	20250102	13960	-39.11	20240223	4195	102.62	20241029	0.87	N	226330	500	76 억	N	N	9	N	N
111	20250211	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8450	-320	5	-3.65	2009740100	237930	25.55	8580	8660	8340	11400	6140	8770	8446.77	-4553	9303	9036	8533	8266	7763	9170	8400	76	2630	500	5960	10	1	15258475	1289	-11.30	4.12	12	1.56	-748.00	2050.00	13960	20240223	-39.47	4195	20241029	101.43	8900	-5.06	20250206	5310	59.13	20250102	13960	-39.47	20240223	4195	101.43	20241029	0.87	N	226330	500	76 억	N	N	9	N	N
112	20250211	100943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	-360	5	-4.10	1612341770	190794	20.49	8580	8660	8340	11400	6140	8770	8450.69	2532	9303	9036	8533	8266	7763	9170	8400	76	2630	500	5960	10	1	15258475	1283	-11.24	4.10	12	1.25	-748.00	2050.00	13960	20240223	-39.76	4195	20241029	100.48	8900	-5.51	20250206	5310	58.38	20250102	13960	-39.76	20240223	4195	100.48	20241029	0.87	N	226330	500	76 억	N	N	9	N	N
113	20250211	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-160	5	-1.82	366906600	42797	4.60	8580	8660	8500	11400	6140	8770	8573.19	1443	9303	9036	8533	8266	7763	9170	8400	76	2630	500	5960	10	1	15258475	1314	-11.51	4.20	12	0.28	-748.00	2050.00	13960	20240223	-38.32	4195	20241029	105.24	8900	-3.26	20250206	5310	62.15	20250102	13960	-38.32	20240223	4195	105.24	20241029	0.87	N	226330	500	76 억	N	N	9	N	N
114	20250210	160937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	520	2	6.30	7832455780	916757	83.00	8250	8800	8030	10720	5780	8250	8542.64	-62804	8956	8602	8426	8072	7896	8515	7985	76	2470	500	5610	10	1	15258475	1338	-11.72	4.28	12	6.01	-748.00	2050.00	13960	20240223	-37.18	4195	20241029	109.06	8900	-1.46	20250206	5310	65.16	20250102	13960	-37.18	20240223	4195	109.06	20241029	0.78	N	226330	500	76 억	N	N	9	N	N
115	20250210	150936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	370	2	4.48	7409003410	868184	78.61	8250	8800	8030	10720	5780	8250	8533.91	-63181	8956	8602	8426	8072	7896	8515	7985	76	2470	500	5610	10	1	15258475	1315	-11.52	4.20	12	5.69	-748.00	2050.00	13960	20240223	-38.25	4195	20241029	105.48	8900	-3.15	20250206	5310	62.34	20250102	13960	-38.25	20240223	4195	105.48	20241029	0.78	N	226330	500	76 억	N	N	0	N	N
116	20250210	140935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	430	2	5.21	6597367420	774227	70.10	8250	8800	8030	10720	5780	8250	8521.23	-52955	8956	8602	8426	8072	7896	8515	7985	76	2470	500	5610	10	1	15258475	1324	-11.60	4.23	12	5.07	-748.00	2050.00	13960	20240223	-37.82	4195	20241029	106.91	8900	-2.47	20250206	5310	63.47	20250102	13960	-37.82	20240223	4195	106.91	20241029	0.78	N	226330	500	76 억	N	N	0	N	N
117	20250210	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	290	2	3.52	5148473520	607603	55.01	8250	8700	8030	10720	5780	8250	8473.42	-54135	8956	8602	8426	8072	7896	8515	7985	76	2470	500	5610	10	1	15258475	1303	-11.42	4.17	12	3.98	-748.00	2050.00	13960	20240223	-38.83	4195	20241029	103.58	8900	-4.04	20250206	5310	60.83	20250102	13960	-38.83	20240223	4195	103.58	20241029	0.78	N	226330	500	76 억	N	N	0	N	N
118	20250210	120933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	280	2	3.39	4967958210	586417	53.09	8250	8700	8030	10720	5780	8250	8471.72	-55755	8956	8602	8426	8072	7896	8515	7985	76	2470	500	5610	10	1	15258475	1302	-11.40	4.16	12	3.84	-748.00	2050.00	13960	20240223	-38.90	4195	20241029	103.34	8900	-4.16	20250206	5310	60.64	20250102	13960	-38.90	20240223	4195	103.34	20241029	0.78	N	226330	500	76 억	N	N	0	N	N
119	20250210	110930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	370	2	4.48	4450230420	525595	47.59	8250	8700	8030	10720	5780	8250	8467.03	-57943	8956	8602	8426	8072	7896	8515	7985	76	2470	500	5610	10	1	15258475	1315	-11.52	4.20	12	3.44	-748.00	2050.00	13960	20240223	-38.25	4195	20241029	105.48	8900	-3.15	20250206	5310	62.34	20250102	13960	-38.25	20240223	4195	105.48	20241029	0.78	N	226330	500	76 억	N	N	0	N	N
120	20250210	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	180	2	2.18	3483870130	413187	37.41	8250	8690	8030	10720	5780	8250	8431.70	-67965	8956	8602	8426	8072	7896	8515	7985	76	2470	500	5610	10	1	15258475	1286	-11.27	4.11	12	2.71	-748.00	2050.00	13960	20240223	-39.61	4195	20241029	100.95	8900	-5.28	20250206	5310	58.76	20250102	13960	-39.61	20240223	4195	100.95	20241029	0.78	N	226330	500	76 억	N	N	0	N	N
121	20250210	090927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	100	2	1.21	688155410	83841	7.59	8250	8400	8030	10720	5780	8250	8207.86	8264	8956	8602	8426	8072	7896	8515	7985	76	2470	500	5610	10	1	15258475	1274	-11.16	4.07	12	0.55	-748.00	2050.00	13960	20240223	-40.19	4195	20241029	99.05	8900	-6.18	20250206	5310	57.25	20250102	13960	-40.19	20240223	4195	99.05	20241029	0.78	N	226330	500	76 억	N	N	0	N	N
122	20250207	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-350	5	-4.07	9334584170	1095298	18.12	8460	8780	8250	11180	6020	8600	8521.64	107	9906	9252	8246	7592	6586	9580	7920	76	2580	500	5840	10	1	15258475	1259	-11.03	4.02	12	7.18	-748.00	2050.00	13960	20240223	-40.90	4195	20241029	96.66	8900	-7.30	20250206	5310	55.37	20250102	13960	-40.90	20240223	4195	96.66	20241029	0.74	N	226330	500	76 억	N	N	0	N	N
123	20250207	150921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	-300	5	-3.49	8854654740	1037376	17.17	8460	8780	8280	11180	6020	8600	8534.93	-3982	9906	9252	8246	7592	6586	9580	7920	76	2580	500	5840	10	1	15258475	1266	-11.10	4.05	12	6.80	-748.00	2050.00	13960	20240223	-40.54	4195	20241029	97.85	8900	-6.74	20250206	5310	56.31	20250102	13960	-40.54	20240223	4195	97.85	20241029	0.74	N	226330	500	76 억	N	N	0	N	N
124	20250207	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8480	-120	5	-1.40	7828384360	915085	15.14	8460	8780	8380	11180	6020	8600	8554.26	7569	9906	9252	8246	7592	6586	9580	7920	76	2580	500	5840	10	1	15258475	1294	-11.34	4.14	12	6.00	-748.00	2050.00	13960	20240223	-39.26	4195	20241029	102.15	8900	-4.72	20250206	5310	59.70	20250102	13960	-39.26	20240223	4195	102.15	20241029	0.74	N	226330	500	76 억	N	N	0	N	N
125	20250207	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-100	5	-1.16	7333907130	857131	14.18	8460	8780	8380	11180	6020	8600	8555.77	17059	9906	9252	8246	7592	6586	9580	7920	76	2580	500	5840	10	1	15258475	1297	-11.36	4.15	12	5.62	-748.00	2050.00	13960	20240223	-39.11	4195	20241029	102.62	8900	-4.49	20250206	5310	60.08	20250102	13960	-39.11	20240223	4195	102.62	20241029	0.74	N	226330	500	76 억	N	N	0	N	N
126	20250207	120918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-100	5	-1.16	6315052520	739001	12.23	8460	8780	8380	11180	6020	8600	8544.55	14837	9906	9252	8246	7592	6586	9580	7920	76	2580	500	5840	10	1	15258475	1297	-11.36	4.15	12	4.84	-748.00	2050.00	13960	20240223	-39.11	4195	20241029	102.62	8900	-4.49	20250206	5310	60.08	20250102	13960	-39.11	20240223	4195	102.62	20241029	0.74	N	226330	500	76 억	N	N	0	N	N
127	20250207	110916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	-60	5	-0.70	4935450080	578116	9.57	8460	8730	8380	11180	6020	8600	8535.89	23611	9906	9252	8246	7592	6586	9580	7920	76	2580	500	5840	10	1	15258475	1303	-11.42	4.17	12	3.79	-748.00	2050.00	13960	20240223	-38.83	4195	20241029	103.58	8900	-4.04	20250206	5310	60.83	20250102	13960	-38.83	20240223	4195	103.58	20241029	0.74	N	226330	500	76 억	N	N	0	N	N
128	20250207	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	-70	5	-0.81	4061349700	475999	7.88	8460	8730	8380	11180	6020	8600	8530.64	8432	9906	9252	8246	7592	6586	9580	7920	76	2580	500	5840	10	1	15258475	1302	-11.40	4.16	12	3.12	-748.00	2050.00	13960	20240223	-38.90	4195	20241029	103.34	8900	-4.16	20250206	5310	60.64	20250102	13960	-38.90	20240223	4195	103.34	20241029	0.74	N	226330	500	76 억	N	N	0	N	N
129	20250207	090925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	-40	5	-0.47	1637203310	192678	3.19	8460	8690	8380	11180	6020	8600	8490.77	3214	9906	9252	8246	7592	6586	9580	7920	76	2580	500	5840	10	1	15258475	1306	-11.44	4.18	12	1.26	-748.00	2050.00	13960	20240223	-38.68	4195	20241029	104.05	8900	-3.82	20250206	5310	61.21	20250102	13960	-38.68	20240223	4195	104.05	20241029	0.74	N	226330	500	76 억	N	N	0	N	N
130	20250206	160857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	1420	2	19.78	50420380890	6005461	1868.80	7370	8900	7240	9330	5030	7180	8395.66	138088	7573	7376	7243	7046	6913	7310	6980	76	2150	500	4880	10	1	15258475	1312	-11.50	4.20	12	39.36	-748.00	2050.00	13960	20240223	-38.40	4195	20241029	105.01	8900	-3.37	20250206	5310	61.96	20250102	13960	-38.40	20240223	4195	105.01	20241029	0.88	N	226330	500	76 억	N	N	208	N	N
131	20250206	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	1440	2	20.06	48400589780	5770130	1795.57	7370	8900	7240	9330	5030	7180	8388.16	116619	7573	7376	7243	7046	6913	7310	6980	76	2150	500	4880	10	1	15258475	1315	-11.52	4.20	12	37.82	-748.00	2050.00	13960	20240223	-38.25	4195	20241029	105.48	8900	-3.15	20250206	5310	62.34	20250102	13960	-38.25	20240223	4195	105.48	20241029	0.88	N	226330	500	76 억	N	N	208	N	N
132	20250206	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	990	2	13.79	34250735880	4124585	1283.50	7370	8900	7240	9330	5030	7180	8304.08	163522	7573	7376	7243	7046	6913	7310	6980	76	2150	500	4880	10	1	15258475	1247	-10.92	3.99	12	27.03	-748.00	2050.00	13960	20240223	-41.48	4195	20241029	94.76	8900	-8.20	20250206	5310	53.86	20250102	13960	-41.48	20240223	4195	94.76	20241029	0.88	N	226330	500	76 억	N	N	208	N	N
133	20250206	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	1070	2	14.90	33260426710	4003517	1245.83	7370	8900	7240	9330	5030	7180	8307.84	166033	7573	7376	7243	7046	6913	7310	6980	76	2150	500	4880	10	1	15258475	1259	-11.03	4.02	12	26.24	-748.00	2050.00	13960	20240223	-40.90	4195	20241029	96.66	8900	-7.30	20250206	5310	55.37	20250102	13960	-40.90	20240223	4195	96.66	20241029	0.88	N	226330	500	76 억	N	N	208	N	N
134	20250206	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	970	2	13.51	31813873720	3826532	1190.75	7370	8900	7240	9330	5030	7180	8314.06	155196	7573	7376	7243	7046	6913	7310	6980	76	2150	500	4880	10	1	15258475	1244	-10.90	3.98	12	25.08	-748.00	2050.00	13960	20240223	-41.62	4195	20241029	94.28	8900	-8.43	20250206	5310	53.48	20250102	13960	-41.62	20240223	4195	94.28	20241029	0.88	N	226330	500	76 억	N	N	208	N	N
135	20250206	110849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	1010	2	14.07	30745475020	3696027	1150.14	7370	8900	7240	9330	5030	7180	8318.56	150768	7573	7376	7243	7046	6913	7310	6980	76	2150	500	4880	10	1	15258475	1250	-10.95	4.00	12	24.22	-748.00	2050.00	13960	20240223	-41.33	4195	20241029	95.23	8900	-7.98	20250206	5310	54.24	20250102	13960	-41.33	20240223	4195	95.23	20241029	0.88	N	226330	500	76 억	N	N	208	N	N
136	20250206	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	1210	2	16.85	25249085520	3028018	942.27	7370	8900	7240	9330	5030	7180	8338.54	205104	7573	7376	7243	7046	6913	7310	6980	76	2150	500	4880	10	1	15258475	1280	-11.22	4.09	12	19.84	-748.00	2050.00	13960	20240223	-39.90	4195	20241029	100.00	8900	-5.73	20250206	5310	58.00	20250102	13960	-39.90	20240223	4195	100.00	20241029	0.88	N	226330	500	76 억	N	N	208	N	N
137	20250206	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	680	2	9.47	3003819470	390711	121.58	7370	7980	7240	9330	5030	7180	7688.27	64524	7573	7376	7243	7046	6913	7310	6980	76	2150	500	4880	10	1	15258475	1199	-10.51	3.83	12	2.56	-748.00	2050.00	13960	20240223	-43.70	4195	20241029	87.37	7980	-1.50	20250206	5310	48.02	20250102	13960	-43.70	20240223	4195	87.37	20241029	0.88	N	226330	500	76 억	N	N	208	N	N
138	20250205	160848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	80	2	1.13	2300872720	318974	51.79	7360	7440	7110	9230	4970	7100	7213.47	-31890	7626	7362	7056	6792	6486	7495	6925	76	2130	500	4820	10	1	15258475	1096	-9.60	3.50	12	2.09	-748.00	2050.00	13960	20240223	-48.57	4195	20241029	71.16	7690	-6.63	20250123	5310	35.22	20250102	13960	-48.57	20240223	4195	71.16	20241029	0.76	N	226330	500	76 억	N	N	208	N	N
139	20250205	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	60	2	0.85	2209773720	306300	49.73	7360	7440	7110	9230	4970	7100	7214.41	-32901	7626	7362	7056	6792	6486	7495	6925	76	2130	500	4820	10	1	15258475	1093	-9.57	3.49	12	2.01	-748.00	2050.00	13960	20240223	-48.71	4195	20241029	70.68	7690	-6.89	20250123	5310	34.84	20250102	13960	-48.71	20240223	4195	70.68	20241029	0.76	N	226330	500	76 억	N	N	0	N	N
140	20250205	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	80	2	1.13	1997325680	276610	44.91	7360	7440	7110	9230	4970	7100	7220.73	-32381	7626	7362	7056	6792	6486	7495	6925	76	2130	500	4820	10	1	15258475	1096	-9.60	3.50	12	1.81	-748.00	2050.00	13960	20240223	-48.57	4195	20241029	71.16	7690	-6.63	20250123	5310	35.22	20250102	13960	-48.57	20240223	4195	71.16	20241029	0.76	N	226330	500	76 억	N	N	0	N	N
141	20250205	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	90	2	1.27	1675004740	231981	37.67	7360	7440	7110	9230	4970	7100	7220.44	-36094	7626	7362	7056	6792	6486	7495	6925	76	2130	500	4820	10	1	15258475	1097	-9.61	3.51	12	1.52	-748.00	2050.00	13960	20240223	-48.50	4195	20241029	71.39	7690	-6.50	20250123	5310	35.40	20250102	13960	-48.50	20240223	4195	71.39	20241029	0.76	N	226330	500	76 억	N	N	0	N	N
142	20250205	120852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	20	2	0.28	1568537600	217120	35.25	7360	7440	7110	9230	4970	7100	7224.29	-35338	7626	7362	7056	6792	6486	7495	6925	76	2130	500	4820	10	1	15258475	1086	-9.52	3.47	12	1.42	-748.00	2050.00	13960	20240223	-49.00	4195	20241029	69.73	7690	-7.41	20250123	5310	34.09	20250102	13960	-49.00	20240223	4195	69.73	20241029	0.76	N	226330	500	76 억	N	N	0	N	N
143	20250205	110848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	110	2	1.55	1443473200	199663	32.42	7360	7440	7110	9230	4970	7100	7229.55	-33113	7626	7362	7056	6792	6486	7495	6925	76	2130	500	4820	10	1	15258475	1100	-9.64	3.52	12	1.31	-748.00	2050.00	13960	20240223	-48.35	4195	20241029	71.87	7690	-6.24	20250123	5310	35.78	20250102	13960	-48.35	20240223	4195	71.87	20241029	0.76	N	226330	500	76 억	N	N	0	N	N
144	20250205	100859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	70	2	0.99	1226627550	169317	27.49	7360	7440	7140	9230	4970	7100	7244.56	-35512	7626	7362	7056	6792	6486	7495	6925	76	2130	500	4820	10	1	15258475	1094	-9.59	3.50	12	1.11	-748.00	2050.00	13960	20240223	-48.64	4195	20241029	70.92	7690	-6.76	20250123	5310	35.03	20250102	13960	-48.64	20240223	4195	70.92	20241029	0.76	N	226330	500	76 억	N	N	0	N	N
145	20250205	090903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	60	2	0.85	681301100	93362	15.16	7360	7440	7160	9230	4970	7100	7297.41	-20392	7626	7362	7056	6792	6486	7495	6925	76	2130	500	4820	10	1	15258475	1093	-9.57	3.49	12	0.61	-748.00	2050.00	13960	20240223	-48.71	4195	20241029	70.68	7690	-6.89	20250123	5310	34.84	20250102	13960	-48.71	20240223	4195	70.68	20241029	0.76	N	226330	500	76 억	N	N	0	N	N
146	20250204	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	410	2	6.13	4325484380	611301	147.61	6810	7320	6750	8690	4690	6690	7075.82	-13838	7283	6986	6793	6496	6303	6890	6400	76	2000	500	4540	10	1	15258475	1083	-9.49	3.46	12	4.01	-748.00	2050.00	13960	20240223	-49.14	4195	20241029	69.25	7690	-7.67	20250123	5310	33.71	20250102	13960	-49.14	20240223	4195	69.25	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
147	20250204	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	340	2	5.08	4187836940	591821	142.91	6810	7320	6750	8690	4690	6690	7076.19	-10735	7283	6986	6793	6496	6303	6890	6400	76	2000	500	4540	10	1	15258475	1073	-9.40	3.43	12	3.88	-748.00	2050.00	13960	20240223	-49.64	4195	20241029	67.58	7690	-8.58	20250123	5310	32.39	20250102	13960	-49.64	20240223	4195	67.58	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
148	20250204	140840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	310	2	4.63	3553296360	502018	121.22	6810	7320	6750	8690	4690	6690	7078.03	17338	7283	6986	6793	6496	6303	6890	6400	76	2000	500	4540	10	1	15258475	1068	-9.36	3.41	12	3.29	-748.00	2050.00	13960	20240223	-49.86	4195	20241029	66.87	7690	-8.97	20250123	5310	31.83	20250102	13960	-49.86	20240223	4195	66.87	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
149	20250204	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	410	2	6.13	3257567710	459974	111.07	6810	7320	6750	8690	4690	6690	7082.07	29250	7283	6986	6793	6496	6303	6890	6400	76	2000	500	4540	10	1	15258475	1083	-9.49	3.46	12	3.01	-748.00	2050.00	13960	20240223	-49.14	4195	20241029	69.25	7690	-7.67	20250123	5310	33.71	20250102	13960	-49.14	20240223	4195	69.25	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
150	20250204	120851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	440	2	6.58	2994684620	423099	102.17	6810	7320	6750	8690	4690	6690	7077.98	25052	7283	6986	6793	6496	6303	6890	6400	76	2000	500	4540	10	1	15258475	1088	-9.53	3.48	12	2.77	-748.00	2050.00	13960	20240223	-48.93	4195	20241029	69.96	7690	-7.28	20250123	5310	34.27	20250102	13960	-48.93	20240223	4195	69.96	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
151	20250204	110832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	520	2	7.77	2423602830	343746	83.00	6810	7320	6750	8690	4690	6690	7050.56	13355	7283	6986	6793	6496	6303	6890	6400	76	2000	500	4540	10	1	15258475	1100	-9.64	3.52	12	2.25	-748.00	2050.00	13960	20240223	-48.35	4195	20241029	71.87	7690	-6.24	20250123	5310	35.78	20250102	13960	-48.35	20240223	4195	71.87	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
152	20250204	100838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	230	2	3.44	809221600	118252	28.55	6810	6940	6750	8690	4690	6690	6843.20	-2247	7283	6986	6793	6496	6303	6890	6400	76	2000	500	4540	10	1	15258475	1056	-9.25	3.38	12	0.77	-748.00	2050.00	13960	20240223	-50.43	4195	20241029	64.96	7690	-10.01	20250123	5310	30.32	20250102	13960	-50.43	20240223	4195	64.96	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
153	20250204	090839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	230	2	3.44	244711800	35650	8.61	6810	6920	6810	8690	4690	6690	6864.29	6240	7283	6986	6793	6496	6303	6890	6400	76	2000	500	4540	10	1	15258475	1056	-9.25	3.38	12	0.23	-748.00	2050.00	13960	20240223	-50.43	4195	20241029	64.96	7690	-10.01	20250123	5310	30.32	20250102	13960	-50.43	20240223	4195	64.96	20241029	0.90	N	226330	500	76 억	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History