KissMeData/300080/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	-2350	5	-11.46	3784672910	202547	504.71	19850	19890	18050	26650	14350	20500	18686.37	0.91	22391	21700	21100	20700	20100	19700	20900	19900	28	6150	500	12710	10	1	5501817	999	-13.97	21.28	12	3.68	-1299.00	853.00	41000	20240219	-55.73	11100	20241115	63.51	27200	-33.27	20250204	15730	15.38	20250120	37200	-51.21	20240514	11100	63.51	20241115	0.57	N	300080	500	27 억	50211	N	N	N	00	N
3	20250228	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	-2300	5	-11.22	3580412060	191314	476.72	19850	19890	18050	26650	14350	20500	18714.85	0.91	26956	21700	21100	20700	20100	19700	20900	19900	28	6150	500	12710	10	1	5501817	1001	-14.01	21.34	12	3.48	-1299.00	853.00	41000	20240219	-55.61	11100	20241115	63.96	27200	-33.09	20250204	15730	15.70	20250120	37200	-51.08	20240514	11100	63.96	20241115	0.57	N	300080	500	27 억	50211	N	N	N	00	N
4	20250228	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18440	-2060	5	-10.05	2780391890	147385	367.26	19850	19890	18410	26650	14350	20500	18864.82	0.91	20188	21700	21100	20700	20100	19700	20900	19900	28	6150	500	12710	10	1	5501817	1015	-14.20	21.62	12	2.68	-1299.00	853.00	41000	20240219	-55.02	11100	20241115	66.13	27200	-32.21	20250204	15730	17.23	20250120	37200	-50.43	20240514	11100	66.13	20241115	0.57	N	300080	500	27 억	50211	N	N	N	00	N
5	20250228	131211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18460	-2040	5	-9.95	2344966270	123883	308.70	19850	19890	18420	26650	14350	20500	18928.88	0.91	13566	21700	21100	20700	20100	19700	20900	19900	28	6150	500	12710	10	1	5501817	1016	-14.21	21.64	12	2.25	-1299.00	853.00	41000	20240219	-54.98	11100	20241115	66.31	27200	-32.13	20250204	15730	17.36	20250120	37200	-50.38	20240514	11100	66.31	20241115	0.57	N	300080	500	27 억	50211	N	N	N	00	N
6	20250228	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18580	-1920	5	-9.37	1907031420	100212	249.71	19850	19890	18520	26650	14350	20500	19029.97	0.91	11079	21700	21100	20700	20100	19700	20900	19900	28	6150	500	12710	10	1	5501817	1022	-14.30	21.78	12	1.82	-1299.00	853.00	41000	20240219	-54.68	11100	20241115	67.39	27200	-31.69	20250204	15730	18.12	20250120	37200	-50.05	20240514	11100	67.39	20241115	0.57	N	300080	500	27 억	50211	N	N	N	00	N
7	20250228	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18600	-1900	5	-9.27	1541991520	80575	200.78	19850	19890	18600	26650	14350	20500	19137.34	0.91	3477	21700	21100	20700	20100	19700	20900	19900	28	6150	500	12710	10	1	5501817	1023	-14.32	21.81	12	1.46	-1299.00	853.00	41000	20240219	-54.63	11100	20241115	67.57	27200	-31.62	20250204	15730	18.25	20250120	37200	-50.00	20240514	11100	67.57	20241115	0.57	N	300080	500	27 억	50211	N	N	N	00	N
8	20250228	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18840	-1660	5	-8.10	1092574860	56607	141.06	19850	19890	18800	26650	14350	20500	19301.06	0.91	1525	21700	21100	20700	20100	19700	20900	19900	28	6150	500	12710	10	1	5501817	1037	-14.50	22.09	12	1.03	-1299.00	853.00	41000	20240219	-54.05	11100	20241115	69.73	27200	-30.74	20250204	15730	19.77	20250120	37200	-49.35	20240514	11100	69.73	20241115	0.57	N	300080	500	27 억	50211	N	N	N	00	N
9	20250228	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19620	-880	5	-4.29	225947360	11498	28.65	19850	19890	19520	26650	14350	20500	19651.01	0.91	1358	21700	21100	20700	20100	19700	20900	19900	28	6150	500	12710	10	1	5501817	1079	-15.10	23.00	12	0.21	-1299.00	853.00	41000	20240219	-52.15	11100	20241115	76.76	27200	-27.87	20250204	15730	24.73	20250120	37200	-47.26	20240514	11100	76.76	20241115	0.57	N	300080	500	27 억	50211	N	N	N	00	N
10	20250227	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	-250	5	-1.20	826627500	39855	89.61	20800	21300	20300	26950	14550	20750	20740.87	1.09	-9841	21450	21100	20700	20350	19950	21275	20525	28	6200	500	12860	50	1	5501817	1128	-15.78	24.03	12	0.72	-1299.00	853.00	41000	20240219	-50.00	11100	20241115	84.68	27200	-24.63	20250204	15730	30.32	20250120	37200	-44.89	20240514	11100	84.68	20241115	0.61	N	300080	500	27 억	60038	N	N	N	00	N
11	20250227	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-350	5	-1.69	794982250	38306	86.13	20800	21300	20300	26950	14550	20750	20753.47	1.09	-10040	21450	21100	20700	20350	19950	21275	20525	28	6200	500	12860	50	1	5501817	1122	-15.70	23.92	12	0.70	-1299.00	853.00	41000	20240219	-50.24	11100	20241115	83.78	27200	-25.00	20250204	15730	29.69	20250120	37200	-45.16	20240514	11100	83.78	20241115	0.61	N	300080	500	27 억	60038	N	N	N	00	N
12	20250227	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	-250	5	-1.20	747226050	35969	80.88	20800	21300	20300	26950	14550	20750	20774.17	1.09	-9639	21450	21100	20700	20350	19950	21275	20525	28	6200	500	12860	50	1	5501817	1128	-15.78	24.03	12	0.65	-1299.00	853.00	41000	20240219	-50.00	11100	20241115	84.68	27200	-24.63	20250204	15730	30.32	20250120	37200	-44.89	20240514	11100	84.68	20241115	0.61	N	300080	500	27 억	60038	N	N	N	00	N
13	20250227	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20600	-150	5	-0.72	657799600	31612	71.08	20800	21300	20300	26950	14550	20750	20808.54	1.09	-8505	21450	21100	20700	20350	19950	21275	20525	28	6200	500	12860	50	1	5501817	1133	-15.86	24.15	12	0.57	-1299.00	853.00	41000	20240219	-49.76	11100	20241115	85.59	27200	-24.26	20250204	15730	30.96	20250120	37200	-44.62	20240514	11100	85.59	20241115	0.61	N	300080	500	27 억	60038	N	N	N	00	N
14	20250227	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-50	5	-0.24	625155450	30021	67.50	20800	21300	20300	26950	14550	20750	20823.94	1.09	-7608	21450	21100	20700	20350	19950	21275	20525	28	6200	500	12860	50	1	5501817	1139	-15.94	24.27	12	0.55	-1299.00	853.00	41000	20240219	-49.51	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37200	-44.35	20240514	11100	86.49	20241115	0.61	N	300080	500	27 억	60038	N	N	N	00	N
15	20250227	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	-300	5	-1.45	567348350	27210	61.18	20800	21300	20300	26950	14550	20750	20850.73	1.09	-6507	21450	21100	20700	20350	19950	21275	20525	28	6200	500	12860	50	1	5501817	1125	-15.74	23.97	12	0.49	-1299.00	853.00	41000	20240219	-50.12	11100	20241115	84.23	27200	-24.82	20250204	15730	30.01	20250120	37200	-45.03	20240514	11100	84.23	20241115	0.61	N	300080	500	27 억	60038	N	N	N	00	N
16	20250227	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	0	3	0.00	422973900	20162	45.33	20800	21300	20550	26950	14550	20750	20978.77	1.09	-7229	21450	21100	20700	20350	19950	21275	20525	28	6200	500	12860	50	1	5501817	1142	-15.97	24.33	12	0.37	-1299.00	853.00	41000	20240219	-49.39	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37200	-44.22	20240514	11100	86.94	20241115	0.61	N	300080	500	27 억	60038	N	N	N	00	N
17	20250227	091251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	400	2	1.93	77292600	3651	8.21	20800	21300	20800	26950	14550	20750	21170.25	1.09	-576	21450	21100	20700	20350	19950	21275	20525	28	6200	500	12860	50	1	5501817	1164	-16.28	24.79	12	0.07	-1299.00	853.00	41000	20240219	-48.41	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37200	-43.15	20240514	11100	90.54	20241115	0.61	N	300080	500	27 억	60038	N	N	N	00	N
18	20250226	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-150	5	-0.72	913380050	44235	54.69	20350	21050	20300	27150	14650	20900	20648.23	1.07	1260	22586	21742	20856	20012	19126	22165	20435	28	6250	500	12950	50	1	5501817	1142	-15.97	24.33	12	0.80	-1299.00	853.00	41000	20240219	-49.39	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37550	-44.74	20240226	11100	86.94	20241115	0.60	N	300080	500	27 억	58729	N	N	N	00	N
19	20250226	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-150	5	-0.72	861195350	41723	51.58	20350	21050	20300	27150	14650	20900	20640.78	1.07	1116	22586	21742	20856	20012	19126	22165	20435	28	6250	500	12950	50	1	5501817	1142	-15.97	24.33	12	0.76	-1299.00	853.00	41000	20240219	-49.39	11100	20241115	86.94	27200	-23.71	20250204	15730	31.91	20250120	37550	-44.74	20240226	11100	86.94	20241115	0.60	N	300080	500	27 억	58729	N	N	N	00	N
20	20250226	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-250	5	-1.20	785346100	38059	47.05	20350	21050	20300	27150	14650	20900	20634.96	1.07	2139	22586	21742	20856	20012	19126	22165	20435	28	6250	500	12950	50	1	5501817	1136	-15.90	24.21	12	0.69	-1299.00	853.00	41000	20240219	-49.63	11100	20241115	86.04	27200	-24.08	20250204	15730	31.28	20250120	37550	-45.01	20240226	11100	86.04	20241115	0.60	N	300080	500	27 억	58729	N	N	N	00	N
21	20250226	131159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	-50	5	-0.24	680742000	32992	40.79	20350	21050	20300	27150	14650	20900	20633.55	1.07	4891	22586	21742	20856	20012	19126	22165	20435	28	6250	500	12950	50	1	5501817	1147	-16.05	24.44	12	0.60	-1299.00	853.00	41000	20240219	-49.15	11100	20241115	87.84	27200	-23.35	20250204	15730	32.55	20250120	37550	-44.47	20240226	11100	87.84	20241115	0.60	N	300080	500	27 억	58729	N	N	N	00	N
22	20250226	121159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-100	5	-0.48	627692600	30438	37.63	20350	21050	20300	27150	14650	20900	20622.01	1.07	4056	22586	21742	20856	20012	19126	22165	20435	28	6250	500	12950	50	1	5501817	1144	-16.01	24.38	12	0.55	-1299.00	853.00	41000	20240219	-49.27	11100	20241115	87.39	27200	-23.53	20250204	15730	32.23	20250120	37550	-44.61	20240226	11100	87.39	20241115	0.60	N	300080	500	27 억	58729	N	N	N	00	N
23	20250226	111158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	0	3	0.00	575160500	27916	34.51	20350	21050	20300	27150	14650	20900	20603.26	1.07	4827	22586	21742	20856	20012	19126	22165	20435	28	6250	500	12950	50	1	5501817	1150	-16.09	24.50	12	0.51	-1299.00	853.00	41000	20240219	-49.02	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37550	-44.34	20240226	11100	88.29	20241115	0.60	N	300080	500	27 억	58729	N	N	N	00	N
24	20250226	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-200	5	-0.96	435058200	21198	26.21	20350	20750	20300	27150	14650	20900	20523.55	1.07	7571	22586	21742	20856	20012	19126	22165	20435	28	6250	500	12950	50	1	5501817	1139	-15.94	24.27	12	0.39	-1299.00	853.00	41000	20240219	-49.51	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37550	-44.87	20240226	11100	86.49	20241115	0.60	N	300080	500	27 억	58729	N	N	N	00	N
25	20250226	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	-350	5	-1.67	69846100	3419	4.23	20350	20650	20300	27150	14650	20900	20428.81	1.07	811	22586	21742	20856	20012	19126	22165	20435	28	6250	500	12950	50	1	5501817	1131	-15.82	24.09	12	0.06	-1299.00	853.00	41000	20240219	-49.88	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37550	-45.27	20240226	11100	85.14	20241115	0.60	N	300080	500	27 억	58729	N	N	N	00	N
26	20250225	161150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	250	2	1.21	1676083450	80251	104.64	20500	21700	19970	26800	14500	20650	20886.44	1.20	-6926	22083	21366	20683	19966	19283	21025	19625	28	6150	500	12800	50	1	5501817	1150	-16.09	24.50	12	1.46	-1299.00	853.00	41000	20240219	-49.02	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37550	-44.34	20240226	11100	88.29	20241115	0.63	N	300080	500	27 억	65864	N	N	N	00	N
27	20250225	151150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	350	2	1.69	1617068600	77428	100.96	20500	21700	19970	26800	14500	20650	20885.81	1.20	-6653	22083	21366	20683	19966	19283	21025	19625	28	6150	500	12800	50	1	5501817	1155	-16.17	24.62	12	1.41	-1299.00	853.00	41000	20240219	-48.78	11100	20241115	89.19	27200	-22.79	20250204	15730	33.50	20250120	37550	-44.07	20240226	11100	89.19	20241115	0.63	N	300080	500	27 억	65864	N	N	N	00	N
28	20250225	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	250	2	1.21	953355350	46129	60.15	20500	21250	19970	26800	14500	20650	20667.28	1.20	-4007	22083	21366	20683	19966	19283	21025	19625	28	6150	500	12800	50	1	5501817	1150	-16.09	24.50	12	0.84	-1299.00	853.00	41000	20240219	-49.02	11100	20241115	88.29	27200	-23.16	20250204	15730	32.87	20250120	37550	-44.34	20240226	11100	88.29	20241115	0.63	N	300080	500	27 억	65864	N	N	N	00	N
29	20250225	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	300	2	1.45	893897350	43270	56.42	20500	21250	19970	26800	14500	20650	20658.66	1.20	-3924	22083	21366	20683	19966	19283	21025	19625	28	6150	500	12800	50	1	5501817	1153	-16.13	24.56	12	0.79	-1299.00	853.00	41000	20240219	-48.90	11100	20241115	88.74	27200	-22.98	20250204	15730	33.18	20250120	37550	-44.21	20240226	11100	88.74	20241115	0.63	N	300080	500	27 억	65864	N	N	N	00	N
30	20250225	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	350	2	1.69	809324900	39201	51.11	20500	21250	19970	26800	14500	20650	20645.48	1.20	-4573	22083	21366	20683	19966	19283	21025	19625	28	6150	500	12800	50	1	5501817	1155	-16.17	24.62	12	0.71	-1299.00	853.00	41000	20240219	-48.78	11100	20241115	89.19	27200	-22.79	20250204	15730	33.50	20250120	37550	-44.07	20240226	11100	89.19	20241115	0.63	N	300080	500	27 억	65864	N	N	N	00	N
31	20250225	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	500	2	2.42	741002900	35948	46.87	20500	21250	19970	26800	14500	20650	20612.85	1.20	-5080	22083	21366	20683	19966	19283	21025	19625	28	6150	500	12800	50	1	5501817	1164	-16.28	24.79	12	0.65	-1299.00	853.00	41000	20240219	-48.41	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	37550	-43.68	20240226	11100	90.54	20241115	0.63	N	300080	500	27 억	65864	N	N	N	00	N
32	20250225	101147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20600	-50	5	-0.24	345088000	17077	22.27	20500	20600	19970	26800	14500	20650	20199.08	1.20	4796	22083	21366	20683	19966	19283	21025	19625	28	6150	500	12800	50	1	5501817	1133	-15.86	24.15	12	0.31	-1299.00	853.00	41000	20240219	-49.76	11100	20241115	85.59	27200	-24.26	20250204	15730	30.96	20250120	37550	-45.14	20240226	11100	85.59	20241115	0.63	N	300080	500	27 억	65864	N	N	N	00	N
33	20250225	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	-550	5	-2.66	174003100	8630	11.25	20500	20500	19970	26800	14500	20650	20143.27	1.20	2746	22083	21366	20683	19966	19283	21025	19625	28	6150	500	12800	50	1	5501817	1106	-15.47	23.56	12	0.16	-1299.00	853.00	41000	20240219	-50.98	11100	20241115	81.08	27200	-26.10	20250204	15730	27.78	20250120	37550	-46.47	20240226	11100	81.08	20241115	0.63	N	300080	500	27 억	65864	N	N	N	00	N
34	20250224	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-1050	5	-4.84	1566581500	76303	116.29	21000	21400	20000	28200	15200	21700	20530.95	1.20	-10021	22333	22016	21483	21166	20633	22175	21325	28	6500	500	13450	50	1	5501817	1136	-15.90	24.21	12	1.39	-1299.00	853.00	41000	20240219	-49.63	11100	20241115	86.04	27200	-24.08	20250204	15730	31.28	20250120	37550	-45.01	20240226	11100	86.04	20241115	0.65	N	300080	500	27 억	65785	N	N	N	00	N
35	20250224	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	-1150	5	-5.30	1514345650	73773	112.43	21000	21400	20000	28200	15200	21700	20527.10	1.20	-10859	22333	22016	21483	21166	20633	22175	21325	28	6500	500	13450	50	1	5501817	1131	-15.82	24.09	12	1.34	-1299.00	853.00	41000	20240219	-49.88	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37550	-45.27	20240226	11100	85.14	20241115	0.65	N	300080	500	27 억	65785	N	N	N	00	N
36	20250224	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-1000	5	-4.61	1308341700	63781	97.20	21000	21400	20000	28200	15200	21700	20513.03	1.20	-8311	22333	22016	21483	21166	20633	22175	21325	28	6500	500	13450	50	1	5501817	1139	-15.94	24.27	12	1.16	-1299.00	853.00	41000	20240219	-49.51	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37550	-44.87	20240226	11100	86.49	20241115	0.65	N	300080	500	27 억	65785	N	N	N	00	N
37	20250224	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-1050	5	-4.84	1226963950	59841	91.20	21000	21400	20000	28200	15200	21700	20503.73	1.20	-8666	22333	22016	21483	21166	20633	22175	21325	28	6500	500	13450	50	1	5501817	1136	-15.90	24.21	12	1.09	-1299.00	853.00	41000	20240219	-49.63	11100	20241115	86.04	27200	-24.08	20250204	15730	31.28	20250120	37550	-45.01	20240226	11100	86.04	20241115	0.65	N	300080	500	27 억	65785	N	N	N	00	N
38	20250224	121137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	-1150	5	-5.30	1108428900	54060	82.39	21000	21400	20000	28200	15200	21700	20503.68	1.20	-7032	22333	22016	21483	21166	20633	22175	21325	28	6500	500	13450	50	1	5501817	1131	-15.82	24.09	12	0.98	-1299.00	853.00	41000	20240219	-49.88	11100	20241115	85.14	27200	-24.45	20250204	15730	30.64	20250120	37550	-45.27	20240226	11100	85.14	20241115	0.65	N	300080	500	27 억	65785	N	N	N	00	N
39	20250224	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	-1250	5	-5.76	1012765450	49386	75.27	21000	21400	20000	28200	15200	21700	20507.14	1.20	-6589	22333	22016	21483	21166	20633	22175	21325	28	6500	500	13450	50	1	5501817	1125	-15.74	23.97	12	0.90	-1299.00	853.00	41000	20240219	-50.12	11100	20241115	84.23	27200	-24.82	20250204	15730	30.01	20250120	37550	-45.54	20240226	11100	84.23	20241115	0.65	N	300080	500	27 억	65785	N	N	N	00	N
40	20250224	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	-1350	5	-6.22	860760050	41939	63.92	21000	21400	20000	28200	15200	21700	20524.10	1.20	-4457	22333	22016	21483	21166	20633	22175	21325	28	6500	500	13450	50	1	5501817	1120	-15.67	23.86	12	0.76	-1299.00	853.00	41000	20240219	-50.37	11100	20241115	83.33	27200	-25.18	20250204	15730	29.37	20250120	37550	-45.81	20240226	11100	83.33	20241115	0.65	N	300080	500	27 억	65785	N	N	N	00	N
41	20250224	091142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-1000	5	-4.61	275683450	13268	20.22	21000	21400	20550	28200	15200	21700	20778.07	1.20	-3374	22333	22016	21483	21166	20633	22175	21325	28	6500	500	13450	50	1	5501817	1139	-15.94	24.27	12	0.24	-1299.00	853.00	41000	20240219	-49.51	11100	20241115	86.49	27200	-23.90	20250204	15730	31.60	20250120	37550	-44.87	20240226	11100	86.49	20241115	0.65	N	300080	500	27 억	65785	N	N	N	00	N
42	20250221	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	350	2	1.64	1389002800	65260	50.97	20950	21800	20950	27750	14950	21350	21282.99	1.05	8159	24783	23066	22083	20366	19383	22575	19875	28	6400	500	13230	50	1	5501817	1194	-16.71	25.44	12	1.19	-1299.00	853.00	41000	20240219	-47.07	11100	20241115	95.50	27200	-20.22	20250204	15730	37.95	20250120	38050	-42.97	20240223	11100	95.50	20241115	0.63	N	300080	500	27 억	57803	N	N	N	00	N
43	20250221	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	300	2	1.41	1334190900	62734	48.99	20950	21800	20950	27750	14950	21350	21267.40	1.05	8505	24783	23066	22083	20366	19383	22575	19875	28	6400	500	13230	50	1	5501817	1191	-16.67	25.38	12	1.14	-1299.00	853.00	41000	20240219	-47.20	11100	20241115	95.05	27200	-20.40	20250204	15730	37.64	20250120	38050	-43.10	20240223	11100	95.05	20241115	0.63	N	300080	500	27 억	57803	N	N	N	00	N
44	20250221	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	250	2	1.17	1197637600	56433	44.07	20950	21650	20950	27750	14950	21350	21222.24	1.05	9153	24783	23066	22083	20366	19383	22575	19875	28	6400	500	13230	50	1	5501817	1188	-16.63	25.32	12	1.03	-1299.00	853.00	41000	20240219	-47.32	11100	20241115	94.59	27200	-20.59	20250204	15730	37.32	20250120	38050	-43.23	20240223	11100	94.59	20241115	0.63	N	300080	500	27 억	57803	N	N	N	00	N
45	20250221	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	100	2	0.47	1080611100	50972	39.81	20950	21600	20950	27750	14950	21350	21200.02	1.05	8254	24783	23066	22083	20366	19383	22575	19875	28	6400	500	13230	50	1	5501817	1180	-16.51	25.15	12	0.93	-1299.00	853.00	41000	20240219	-47.68	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	38050	-43.63	20240223	11100	93.24	20241115	0.63	N	300080	500	27 억	57803	N	N	N	00	N
46	20250221	121136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	200	2	0.94	975202450	46044	35.96	20950	21600	20950	27750	14950	21350	21179.71	1.05	7666	24783	23066	22083	20366	19383	22575	19875	28	6400	500	13230	50	1	5501817	1186	-16.59	25.26	12	0.84	-1299.00	853.00	41000	20240219	-47.44	11100	20241115	94.14	27200	-20.77	20250204	15730	37.00	20250120	38050	-43.36	20240223	11100	94.14	20241115	0.63	N	300080	500	27 억	57803	N	N	N	00	N
47	20250221	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	150	2	0.70	898224400	42466	33.16	20950	21550	20950	27750	14950	21350	21151.50	1.05	7927	24783	23066	22083	20366	19383	22575	19875	28	6400	500	13230	50	1	5501817	1183	-16.55	25.21	12	0.77	-1299.00	853.00	41000	20240219	-47.56	11100	20241115	93.69	27200	-20.96	20250204	15730	36.68	20250120	38050	-43.50	20240223	11100	93.69	20241115	0.63	N	300080	500	27 억	57803	N	N	N	00	N
48	20250221	101133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	-200	5	-0.94	563652450	26660	20.82	20950	21400	20950	27750	14950	21350	21142.07	1.05	889	24783	23066	22083	20366	19383	22575	19875	28	6400	500	13230	50	1	5501817	1164	-16.28	24.79	12	0.48	-1299.00	853.00	41000	20240219	-48.41	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	38050	-44.42	20240223	11100	90.54	20241115	0.63	N	300080	500	27 억	57803	N	N	N	00	N
49	20250221	091136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21150	-200	5	-0.94	145912800	6940	5.42	20950	21350	20950	27750	14950	21350	21023.77	1.05	1045	24783	23066	22083	20366	19383	22575	19875	28	6400	500	13230	50	1	5501817	1164	-16.28	24.79	12	0.13	-1299.00	853.00	41000	20240219	-48.41	11100	20241115	90.54	27200	-22.24	20250204	15730	34.46	20250120	38050	-44.42	20240223	11100	90.54	20241115	0.63	N	300080	500	27 억	57803	N	N	N	00	N
50	20250220	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	-1800	5	-7.78	2848761900	127347	97.33	23700	23800	21100	30050	16250	23150	22370.07	1.18	-6618	25250	24200	23650	22600	22050	23925	22325	28	6900	500	14350	50	1	5501817	1175	-16.44	25.03	12	2.31	-1299.00	853.00	41000	20240219	-47.93	11100	20241115	92.34	27200	-21.51	20250204	15730	35.73	20250120	40500	-47.28	20240220	11100	92.34	20241115	0.72	N	300080	500	27 억	64908	N	N	N	00	N
51	20250220	151131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21450	-1700	5	-7.34	2715838950	121123	92.58	23700	23800	21100	30050	16250	23150	22420.46	1.18	-4977	25250	24200	23650	22600	22050	23925	22325	28	6900	500	14350	50	1	5501817	1180	-16.51	25.15	12	2.20	-1299.00	853.00	41000	20240219	-47.68	11100	20241115	93.24	27200	-21.14	20250204	15730	36.36	20250120	40500	-47.04	20240220	11100	93.24	20241115	0.72	N	300080	500	27 억	64908	N	N	N	00	N
52	20250220	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21800	-1350	5	-5.83	2133302700	93977	71.83	23700	23800	21800	30050	16250	23150	22698.92	1.18	-3389	25250	24200	23650	22600	22050	23925	22325	28	6900	500	14350	50	1	5501817	1199	-16.78	25.56	12	1.71	-1299.00	853.00	41000	20240219	-46.83	11100	20241115	96.40	27200	-19.85	20250204	15730	38.59	20250120	40500	-46.17	20240220	11100	96.40	20241115	0.72	N	300080	500	27 억	64908	N	N	N	00	N
53	20250220	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22250	-900	5	-3.89	1657372850	72390	55.33	23700	23800	22150	30050	16250	23150	22894.06	1.18	-5608	25250	24200	23650	22600	22050	23925	22325	28	6900	500	14350	50	1	5501817	1224	-17.13	26.08	12	1.32	-1299.00	853.00	41000	20240219	-45.73	11100	20241115	100.45	27200	-18.20	20250204	15730	41.45	20250120	40500	-45.06	20240220	11100	100.45	20241115	0.72	N	300080	500	27 억	64908	N	N	N	00	N
54	20250220	121129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-950	5	-4.10	1544103500	67315	51.45	23700	23800	22150	30050	16250	23150	22937.59	1.18	-4260	25250	24200	23650	22600	22050	23925	22325	28	6900	500	14350	50	1	5501817	1221	-17.09	26.03	12	1.22	-1299.00	853.00	41000	20240219	-45.85	11100	20241115	100.00	27200	-18.38	20250204	15730	41.13	20250120	40500	-45.19	20240220	11100	100.00	20241115	0.72	N	300080	500	27 억	64908	N	N	N	00	N
55	20250220	111128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	-650	5	-2.81	1330051800	57730	44.12	23700	23800	22300	30050	16250	23150	23038.64	1.18	-2703	25250	24200	23650	22600	22050	23925	22325	28	6900	500	14350	50	1	5501817	1238	-17.32	26.38	12	1.05	-1299.00	853.00	41000	20240219	-45.12	11100	20241115	102.70	27200	-17.28	20250204	15730	43.04	20250120	40500	-44.44	20240220	11100	102.70	20241115	0.72	N	300080	500	27 억	64908	N	N	N	00	N
56	20250220	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	-700	5	-3.02	1132570850	48953	37.42	23700	23800	22300	30050	16250	23150	23135.80	1.18	-1021	25250	24200	23650	22600	22050	23925	22325	28	6900	500	14350	50	1	5501817	1235	-17.28	26.32	12	0.89	-1299.00	853.00	41000	20240219	-45.24	11100	20241115	102.25	27200	-17.46	20250204	15730	42.72	20250120	40500	-44.57	20240220	11100	102.25	20241115	0.72	N	300080	500	27 억	64908	N	N	N	00	N
57	20250220	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	150	2	0.65	327573750	13927	10.64	23700	23800	23200	30050	16250	23150	23528.40	1.18	-369	25250	24200	23650	22600	22050	23925	22325	28	6900	500	14350	50	1	5501817	1282	-17.94	27.32	12	0.25	-1299.00	853.00	41000	20240219	-43.17	11100	20241115	109.91	27200	-14.34	20250204	15730	48.12	20250120	40500	-42.47	20240220	11100	109.91	20241115	0.72	N	300080	500	27 억	64908	N	N	N	00	N
58	20250219	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23150	-750	5	-3.14	3070127150	128784	48.61	24200	24700	23100	31050	16750	23900	23840.12	1.57	-20940	25700	24800	23750	22850	21800	25250	23300	28	7150	500	14810	50	1	5501817	1274	-17.82	27.14	12	2.34	-1299.00	853.00	41000	20240219	-43.54	11100	20241115	108.56	27200	-14.89	20250204	15730	47.17	20250120	41000	-43.54	20240219	11100	108.56	20241115	0.71	N	300080	500	27 억	86181	N	N	N	00	N
59	20250219	151128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-700	5	-2.93	2945981200	123419	46.59	24200	24700	23150	31050	16750	23900	23869.75	1.57	-20120	25700	24800	23750	22850	21800	25250	23300	28	7150	500	14810	50	1	5501817	1276	-17.86	27.20	12	2.24	-1299.00	853.00	41000	20240219	-43.41	11100	20241115	109.01	27200	-14.71	20250204	15730	47.49	20250120	41000	-43.41	20240219	11100	109.01	20241115	0.71	N	300080	500	27 억	86181	N	N	N	00	N
60	20250219	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	-500	5	-2.09	2570516050	107279	40.49	24200	24700	23300	31050	16750	23900	23961.04	1.57	-20124	25700	24800	23750	22850	21800	25250	23300	28	7150	500	14810	50	1	5501817	1287	-18.01	27.43	12	1.95	-1299.00	853.00	41000	20240219	-42.93	11100	20241115	110.81	27200	-13.97	20250204	15730	48.76	20250120	41000	-42.93	20240219	11100	110.81	20241115	0.71	N	300080	500	27 억	86181	N	N	N	00	N
61	20250219	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23650	-250	5	-1.05	2334148250	97197	36.69	24200	24700	23600	31050	16750	23900	24014.61	1.57	-19979	25700	24800	23750	22850	21800	25250	23300	28	7150	500	14810	50	1	5501817	1301	-18.21	27.73	12	1.77	-1299.00	853.00	41000	20240219	-42.32	11100	20241115	113.06	27200	-13.05	20250204	15730	50.35	20250120	41000	-42.32	20240219	11100	113.06	20241115	0.71	N	300080	500	27 억	86181	N	N	N	00	N
62	20250219	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23750	-150	5	-0.63	2077652900	86380	32.61	24200	24700	23700	31050	16750	23900	24052.48	1.57	-15456	25700	24800	23750	22850	21800	25250	23300	28	7150	500	14810	50	1	5501817	1307	-18.28	27.84	12	1.57	-1299.00	853.00	41000	20240219	-42.07	11100	20241115	113.96	27200	-12.68	20250204	15730	50.99	20250120	41000	-42.07	20240219	11100	113.96	20241115	0.71	N	300080	500	27 억	86181	N	N	N	00	N
63	20250219	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	150	2	0.63	1901804200	79029	29.83	24200	24700	23700	31050	16750	23900	24064.64	1.57	-11465	25700	24800	23750	22850	21800	25250	23300	28	7150	500	14810	50	1	5501817	1323	-18.51	28.19	12	1.44	-1299.00	853.00	41000	20240219	-41.34	11100	20241115	116.67	27200	-11.58	20250204	15730	52.89	20250120	41000	-41.34	20240219	11100	116.67	20241115	0.71	N	300080	500	27 억	86181	N	N	N	00	N
64	20250219	101125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	100	2	0.42	1670924150	69365	26.18	24200	24700	23700	31050	16750	23900	24088.87	1.57	-9696	25700	24800	23750	22850	21800	25250	23300	28	7150	500	14810	50	1	5501817	1320	-18.48	28.14	12	1.26	-1299.00	853.00	41000	20240219	-41.46	11100	20241115	116.22	27200	-11.76	20250204	15730	52.57	20250120	41000	-41.46	20240219	11100	116.22	20241115	0.71	N	300080	500	27 억	86181	N	N	N	00	N
65	20250219	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	150	2	0.63	578250700	23895	9.02	24200	24700	24000	31050	16750	23900	24199.65	1.57	-10261	25700	24800	23750	22850	21800	25250	23300	28	7150	500	14810	50	1	5501817	1323	-18.51	28.19	12	0.43	-1299.00	853.00	41000	20240219	-41.34	11100	20241115	116.67	27200	-11.58	20250204	15730	52.89	20250120	41000	-41.34	20240219	11100	116.67	20241115	0.71	N	300080	500	27 억	86181	N	N	N	00	N
66	20250218	161120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	1200	2	5.29	6104242750	259083	337.03	23100	24650	22700	29500	15900	22700	23560.04	1.62	-2150	23166	22932	22516	22282	21866	23050	22400	28	6800	500	14070	50	1	5501817	1315	-18.40	28.02	12	4.71	-1299.00	853.00	41000	20240219	-41.71	11100	20241115	115.32	27200	-12.13	20250204	15730	51.94	20250120	41000	-41.71	20240219	11100	115.32	20241115	0.69	N	300080	500	27 억	88866	N	N	N	00	N
67	20250218	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	1100	2	4.85	5871837750	249352	324.37	23100	24650	22700	29500	15900	22700	23548.39	1.62	-497	23166	22932	22516	22282	21866	23050	22400	28	6800	500	14070	50	1	5501817	1309	-18.32	27.90	12	4.53	-1299.00	853.00	41000	20240219	-41.95	11100	20241115	114.41	27200	-12.50	20250204	15730	51.30	20250120	41000	-41.95	20240219	11100	114.41	20241115	0.69	N	300080	500	27 억	88866	N	N	N	00	N
68	20250218	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	1450	2	6.39	3981957800	171016	222.47	23100	24150	22700	29500	15900	22700	23284.12	1.62	612	23166	22932	22516	22282	21866	23050	22400	28	6800	500	14070	50	1	5501817	1329	-18.59	28.31	12	3.11	-1299.00	853.00	41000	20240219	-41.10	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	0.69	N	300080	500	27 억	88866	N	N	N	00	N
69	20250218	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	250	2	1.10	2178174450	94575	123.03	23100	23700	22700	29500	15900	22700	23031.19	1.62	-16173	23166	22932	22516	22282	21866	23050	22400	28	6800	500	14070	50	1	5501817	1263	-17.67	26.91	12	1.72	-1299.00	853.00	41000	20240219	-44.02	11100	20241115	106.76	27200	-15.62	20250204	15730	45.90	20250120	41000	-44.02	20240219	11100	106.76	20241115	0.69	N	300080	500	27 억	88866	N	N	N	00	N
70	20250218	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	350	2	1.54	1958723900	84968	110.53	23100	23700	22750	29500	15900	22700	23052.49	1.62	-14317	23166	22932	22516	22282	21866	23050	22400	28	6800	500	14070	50	1	5501817	1268	-17.74	27.02	12	1.54	-1299.00	853.00	41000	20240219	-43.78	11100	20241115	107.66	27200	-15.26	20250204	15730	46.54	20250120	41000	-43.78	20240219	11100	107.66	20241115	0.69	N	300080	500	27 억	88866	N	N	N	00	N
71	20250218	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22850	150	2	0.66	1735003600	75206	97.83	23100	23700	22800	29500	15900	22700	23070.02	1.62	-16771	23166	22932	22516	22282	21866	23050	22400	28	6800	500	14070	50	1	5501817	1257	-17.59	26.79	12	1.37	-1299.00	853.00	41000	20240219	-44.27	11100	20241115	105.86	27200	-15.99	20250204	15730	45.26	20250120	41000	-44.27	20240219	11100	105.86	20241115	0.69	N	300080	500	27 억	88866	N	N	N	00	N
72	20250218	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22800	100	2	0.44	1558415800	67474	87.77	23100	23700	22800	29500	15900	22700	23096.54	1.62	-15969	23166	22932	22516	22282	21866	23050	22400	28	6800	500	14070	50	1	5501817	1254	-17.55	26.73	12	1.23	-1299.00	853.00	41000	20240219	-44.39	11100	20241115	105.41	27200	-16.18	20250204	15730	44.95	20250120	41000	-44.39	20240219	11100	105.41	20241115	0.69	N	300080	500	27 억	88866	N	N	N	00	N
73	20250218	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22850	150	2	0.66	755643700	32647	42.47	23100	23700	22800	29500	15900	22700	23145.88	1.62	-14444	23166	22932	22516	22282	21866	23050	22400	28	6800	500	14070	50	1	5501817	1257	-17.59	26.79	12	0.59	-1299.00	853.00	41000	20240219	-44.27	11100	20241115	105.86	27200	-15.99	20250204	15730	45.26	20250120	41000	-44.27	20240219	11100	105.86	20241115	0.69	N	300080	500	27 억	88866	N	N	N	00	N
74	20250217	161120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	400	2	1.79	1709070800	76190	67.22	22600	22750	22100	28950	15650	22300	22426.66	1.59	2174	23566	22932	22566	21932	21566	22750	21750	28	6650	500	13820	50	1	5501817	1249	-17.47	26.61	12	1.38	-1299.00	853.00	41000	20240219	-44.63	11100	20241115	104.50	27200	-16.54	20250204	15730	44.31	20250120	41000	-44.63	20240219	11100	104.50	20241115	0.41	N	300080	500	27 억	87520	N	N	N	00	N
75	20250217	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22550	250	2	1.12	1470648900	65654	57.93	22600	22750	22100	28950	15650	22300	22400.14	1.59	2867	23566	22932	22566	21932	21566	22750	21750	28	6650	500	13820	50	1	5501817	1241	-17.36	26.44	12	1.19	-1299.00	853.00	41000	20240219	-45.00	11100	20241115	103.15	27200	-17.10	20250204	15730	43.36	20250120	41000	-45.00	20240219	11100	103.15	20241115	0.41	N	300080	500	27 억	87520	N	N	N	00	N
76	20250217	141116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	300	2	1.35	1351418750	60351	53.25	22600	22750	22100	28950	15650	22300	22392.80	1.59	2802	23566	22932	22566	21932	21566	22750	21750	28	6650	500	13820	50	1	5501817	1243	-17.40	26.49	12	1.10	-1299.00	853.00	41000	20240219	-44.88	11100	20241115	103.60	27200	-16.91	20250204	15730	43.67	20250120	41000	-44.88	20240219	11100	103.60	20241115	0.41	N	300080	500	27 억	87520	N	N	N	00	N
77	20250217	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	50	2	0.22	1123274650	50183	44.28	22600	22750	22100	28950	15650	22300	22383.74	1.59	2139	23566	22932	22566	21932	21566	22750	21750	28	6650	500	13820	50	1	5501817	1230	-17.21	26.20	12	0.91	-1299.00	853.00	41000	20240219	-45.49	11100	20241115	101.35	27200	-17.83	20250204	15730	42.09	20250120	41000	-45.49	20240219	11100	101.35	20241115	0.41	N	300080	500	27 억	87520	N	N	N	00	N
78	20250217	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	0	3	0.00	954615100	42638	37.62	22600	22750	22100	28950	15650	22300	22389.04	1.59	114	23566	22932	22566	21932	21566	22750	21750	28	6650	500	13820	50	1	5501817	1227	-17.17	26.14	12	0.77	-1299.00	853.00	41000	20240219	-45.61	11100	20241115	100.90	27200	-18.01	20250204	15730	41.77	20250120	41000	-45.61	20240219	11100	100.90	20241115	0.41	N	300080	500	27 억	87520	N	N	N	00	N
79	20250217	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	100	2	0.45	789596950	35280	31.13	22600	22750	22100	28950	15650	22300	22381.10	1.59	2576	23566	22932	22566	21932	21566	22750	21750	28	6650	500	13820	50	1	5501817	1232	-17.24	26.26	12	0.64	-1299.00	853.00	41000	20240219	-45.37	11100	20241115	101.80	27200	-17.65	20250204	15730	42.40	20250120	41000	-45.37	20240219	11100	101.80	20241115	0.41	N	300080	500	27 억	87520	N	N	N	00	N
80	20250217	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	100	2	0.45	638291800	28508	25.15	22600	22750	22100	28950	15650	22300	22390.24	1.59	2119	23566	22932	22566	21932	21566	22750	21750	28	6650	500	13820	50	1	5501817	1232	-17.24	26.26	12	0.52	-1299.00	853.00	41000	20240219	-45.37	11100	20241115	101.80	27200	-17.65	20250204	15730	42.40	20250120	41000	-45.37	20240219	11100	101.80	20241115	0.41	N	300080	500	27 억	87520	N	N	N	00	N
81	20250217	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	150	2	0.67	237447950	10534	9.29	22600	22750	22300	28950	15650	22300	22543.41	1.59	-2022	23566	22932	22566	21932	21566	22750	21750	28	6650	500	13820	50	1	5501817	1235	-17.28	26.32	12	0.19	-1299.00	853.00	41000	20240219	-45.24	11100	20241115	102.25	27200	-17.46	20250204	15730	42.72	20250120	41000	-45.24	20240219	11100	102.25	20241115	0.41	N	300080	500	27 억	87520	N	N	N	00	N
82	20250214	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	-650	5	-2.83	2538610150	112149	54.14	22950	23200	22200	29800	16100	22950	22635.35	1.37	12048	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1227	-17.17	26.14	12	2.04	-1299.00	853.00	41000	20240219	-45.61	11100	20241115	100.90	27200	-18.01	20250204	15730	41.77	20250120	41000	-45.61	20240219	11100	100.90	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
83	20250214	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	-650	5	-2.83	2438828350	107674	51.98	22950	23200	22200	29800	16100	22950	22649.10	1.37	11779	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1227	-17.17	26.14	12	1.96	-1299.00	853.00	41000	20240219	-45.61	11100	20241115	100.90	27200	-18.01	20250204	15730	41.77	20250120	41000	-45.61	20240219	11100	100.90	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
84	20250214	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22550	-400	5	-1.74	1870948550	82247	39.71	22950	23200	22450	29800	16100	22950	22747.03	1.37	8118	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1241	-17.36	26.44	12	1.49	-1299.00	853.00	41000	20240219	-45.00	11100	20241115	103.15	27200	-17.10	20250204	15730	43.36	20250120	41000	-45.00	20240219	11100	103.15	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
85	20250214	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	-350	5	-1.53	1752617550	76993	37.17	22950	23200	22450	29800	16100	22950	22762.45	1.37	10100	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1243	-17.40	26.49	12	1.40	-1299.00	853.00	41000	20240219	-44.88	11100	20241115	103.60	27200	-16.91	20250204	15730	43.67	20250120	41000	-44.88	20240219	11100	103.60	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
86	20250214	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	-300	5	-1.31	1616105800	70950	34.25	22950	23200	22450	29800	16100	22950	22777.21	1.37	9960	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1246	-17.44	26.55	12	1.29	-1299.00	853.00	41000	20240219	-44.76	11100	20241115	104.05	27200	-16.73	20250204	15730	43.99	20250120	41000	-44.76	20240219	11100	104.05	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
87	20250214	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22550	-400	5	-1.74	1441901800	63258	30.54	22950	23200	22450	29800	16100	22950	22793.08	1.37	7933	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1241	-17.36	26.44	12	1.15	-1299.00	853.00	41000	20240219	-45.00	11100	20241115	103.15	27200	-17.10	20250204	15730	43.36	20250120	41000	-45.00	20240219	11100	103.15	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
88	20250214	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	-250	5	-1.09	1170829550	51273	24.75	22950	23200	22500	29800	16100	22950	22834.39	1.37	7180	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1249	-17.47	26.61	12	0.93	-1299.00	853.00	41000	20240219	-44.63	11100	20241115	104.50	27200	-16.54	20250204	15730	44.31	20250120	41000	-44.63	20240219	11100	104.50	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
89	20250214	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23000	50	2	0.22	374803850	16398	7.92	22950	23000	22700	29800	16100	22950	22854.57	1.37	2989	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1265	-17.71	26.96	12	0.30	-1299.00	853.00	41000	20240219	-43.90	11100	20241115	107.21	27200	-15.44	20250204	15730	46.22	20250120	41000	-43.90	20240219	11100	107.21	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
90	20250213	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	-1550	5	-6.33	4701093350	203152	95.00	24500	24500	22300	31850	17150	24500	23140.93	1.56	-10421	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1263	-17.67	26.91	12	3.69	-1299.00	853.00	43850	20240131	-47.66	11100	20241115	106.76	27200	-15.62	20250204	15730	45.90	20250120	41000	-44.02	20240219	11100	106.76	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
91	20250213	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-1450	5	-5.92	4566747650	197300	92.27	24500	24500	22300	31850	17150	24500	23146.01	1.56	-9161	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1268	-17.74	27.02	12	3.59	-1299.00	853.00	43850	20240131	-47.43	11100	20241115	107.66	27200	-15.26	20250204	15730	46.54	20250120	41000	-43.78	20240219	11100	107.66	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
92	20250213	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-1450	5	-5.92	4076373250	175914	82.27	24500	24500	22300	31850	17150	24500	23172.31	1.56	-8977	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1268	-17.74	27.02	12	3.20	-1299.00	853.00	43850	20240131	-47.43	11100	20241115	107.66	27200	-15.26	20250204	15730	46.54	20250120	41000	-43.78	20240219	11100	107.66	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
93	20250213	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-1450	5	-5.92	3768183100	162512	76.00	24500	24500	22300	31850	17150	24500	23186.86	1.56	-8766	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1268	-17.74	27.02	12	2.95	-1299.00	853.00	43850	20240131	-47.43	11100	20241115	107.66	27200	-15.26	20250204	15730	46.54	20250120	41000	-43.78	20240219	11100	107.66	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
94	20250213	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-1300	5	-5.31	3469882600	149574	69.95	24500	24500	22300	31850	17150	24500	23198.17	1.56	-7766	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1276	-17.86	27.20	12	2.72	-1299.00	853.00	43850	20240131	-47.09	11100	20241115	109.01	27200	-14.71	20250204	15730	47.49	20250120	41000	-43.41	20240219	11100	109.01	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
95	20250213	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23000	-1500	5	-6.12	3192309550	137581	64.34	24500	24500	22300	31850	17150	24500	23202.85	1.56	-7241	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1265	-17.71	26.96	12	2.50	-1299.00	853.00	43850	20240131	-47.55	11100	20241115	107.21	27200	-15.44	20250204	15730	46.22	20250120	41000	-43.90	20240219	11100	107.21	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
96	20250213	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	-1850	5	-7.55	2434650650	104548	48.89	24500	24500	22300	31850	17150	24500	23287.05	1.56	-1402	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1246	-17.44	26.55	12	1.90	-1299.00	853.00	43850	20240131	-48.35	11100	20241115	104.05	27200	-16.73	20250204	15730	43.99	20250120	41000	-44.76	20240219	11100	104.05	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
97	20250213	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-600	5	-2.45	561698850	23338	10.91	24500	24500	23750	31850	17150	24500	24067.44	1.56	4366	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1315	-18.40	28.02	12	0.42	-1299.00	853.00	43850	20240131	-45.50	11100	20241115	115.32	27200	-12.13	20250204	15730	51.94	20250120	41000	-41.71	20240219	11100	115.32	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
98	20250212	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	500	2	2.08	5173662150	211449	106.51	24000	25400	23400	31200	16800	24000	24467.72	1.52	1963	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1348	-18.86	28.72	12	3.84	-1299.00	853.00	43950	20240130	-44.25	11100	20241115	120.72	27200	-9.93	20250204	15730	55.75	20250120	41000	-40.24	20240219	11100	120.72	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
99	20250212	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	400	2	1.67	4909675400	200669	101.08	24000	25400	23400	31200	16800	24000	24466.63	1.52	3014	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1342	-18.78	28.60	12	3.65	-1299.00	853.00	43950	20240130	-44.48	11100	20241115	119.82	27200	-10.29	20250204	15730	55.12	20250120	41000	-40.49	20240219	11100	119.82	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
100	20250212	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	100	2	0.42	4629453200	189124	95.27	24000	25400	23400	31200	16800	24000	24478.51	1.52	4223	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1326	-18.55	28.25	12	3.44	-1299.00	853.00	43950	20240130	-45.16	11100	20241115	117.12	27200	-11.40	20250204	15730	53.21	20250120	41000	-41.22	20240219	11100	117.12	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
101	20250212	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	50	2	0.21	4319447900	176222	88.77	24000	25400	23400	31200	16800	24000	24511.52	1.52	1883	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1323	-18.51	28.19	12	3.20	-1299.00	853.00	43950	20240130	-45.28	11100	20241115	116.67	27200	-11.58	20250204	15730	52.89	20250120	41000	-41.34	20240219	11100	116.67	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
102	20250212	121051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	500	2	2.08	3880282050	158123	79.65	24000	25400	23400	31200	16800	24000	24539.78	1.52	337	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1348	-18.86	28.72	12	2.87	-1299.00	853.00	43950	20240130	-44.25	11100	20241115	120.72	27200	-9.93	20250204	15730	55.75	20250120	41000	-40.24	20240219	11100	120.72	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
103	20250212	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24650	650	2	2.71	3476328850	141753	71.41	24000	25400	23400	31200	16800	24000	24524.00	1.52	-1558	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1356	-18.98	28.90	12	2.58	-1299.00	853.00	43950	20240130	-43.91	11100	20241115	122.07	27200	-9.38	20250204	15730	56.71	20250120	41000	-39.88	20240219	11100	122.07	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
104	20250212	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	700	2	2.92	2967247100	121085	60.99	24000	25400	23400	31200	16800	24000	24505.66	1.52	-556	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1359	-19.01	28.96	12	2.20	-1299.00	853.00	43950	20240130	-43.80	11100	20241115	122.52	27200	-9.19	20250204	15730	57.02	20250120	41000	-39.76	20240219	11100	122.52	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
105	20250212	091006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	-400	5	-1.67	248513050	10452	5.26	24000	24100	23500	31200	16800	24000	23775.72	1.52	-348	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1298	-18.17	27.67	12	0.19	-1299.00	853.00	43950	20240130	-46.30	11100	20241115	112.61	27200	-13.24	20250204	15730	50.03	20250120	41000	-42.44	20240219	11100	112.61	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
106	20250211	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	-1000	5	-4.00	4851857700	197119	61.57	25750	25800	23850	32500	17500	25000	24615.18	1.90	-22082	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1320	-18.48	28.14	12	3.58	-1299.00	853.00	52900	20240129	-54.63	11100	20241115	116.22	27200	-11.76	20250204	15730	52.57	20250120	41000	-41.46	20240219	11100	116.22	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
107	20250211	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	-950	5	-3.80	4646431800	188556	58.89	25750	25800	23850	32500	17500	25000	24642.18	1.90	-22507	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1323	-18.51	28.19	12	3.43	-1299.00	853.00	52900	20240129	-54.54	11100	20241115	116.67	27200	-11.58	20250204	15730	52.89	20250120	41000	-41.34	20240219	11100	116.67	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
108	20250211	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	-800	5	-3.20	4325777150	175272	54.74	25750	25800	23850	32500	17500	25000	24680.37	1.90	-22710	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1331	-18.63	28.37	12	3.19	-1299.00	853.00	52900	20240129	-54.25	11100	20241115	118.02	27200	-11.03	20250204	15730	53.85	20250120	41000	-40.98	20240219	11100	118.02	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
109	20250211	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24250	-750	5	-3.00	4114846750	166577	52.03	25750	25800	23850	32500	17500	25000	24702.37	1.90	-22057	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1334	-18.67	28.43	12	3.03	-1299.00	853.00	52900	20240129	-54.16	11100	20241115	118.47	27200	-10.85	20250204	15730	54.16	20250120	41000	-40.85	20240219	11100	118.47	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
110	20250211	121052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-1100	5	-4.40	3880247650	156839	48.99	25750	25800	23850	32500	17500	25000	24740.32	1.90	-22234	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1315	-18.40	28.02	12	2.85	-1299.00	853.00	52900	20240129	-54.82	11100	20241115	115.32	27200	-12.13	20250204	15730	51.94	20250120	41000	-41.71	20240219	11100	115.32	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
111	20250211	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24650	-350	5	-1.40	3079028750	123889	38.69	25750	25800	24400	32500	17500	25000	24853.12	1.90	-14676	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1356	-18.98	28.90	12	2.25	-1299.00	853.00	52900	20240129	-53.40	11100	20241115	122.07	27200	-9.38	20250204	15730	56.71	20250120	41000	-39.88	20240219	11100	122.07	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
112	20250211	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	-550	5	-2.20	2552158550	102510	32.02	25750	25800	24400	32500	17500	25000	24896.68	1.90	-15778	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1345	-18.82	28.66	12	1.86	-1299.00	853.00	52900	20240129	-53.78	11100	20241115	120.27	27200	-10.11	20250204	15730	55.44	20250120	41000	-40.37	20240219	11100	120.27	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
113	20250211	091059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24950	-50	5	-0.20	1242541400	49531	15.47	25750	25800	24400	32500	17500	25000	25086.14	1.90	-16055	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1373	-19.21	29.25	12	0.90	-1299.00	853.00	52900	20240129	-52.84	11100	20241115	124.77	27200	-8.27	20250204	15730	58.61	20250120	41000	-39.15	20240219	11100	124.77	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
114	20250210	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25000	900	2	3.73	7756194600	316820	108.75	23800	25250	23100	31300	16900	24100	24480.05	1.60	17489	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1375	-19.25	29.31	12	5.76	-1299.00	853.00	55000	20240126	-54.55	11100	20241115	125.23	27200	-8.09	20250204	15730	58.93	20250120	41000	-39.02	20240219	11100	125.23	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
115	20250210	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24950	850	2	3.53	7434631200	303940	104.33	23800	25250	23100	31300	16900	24100	24461.29	1.60	19068	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1373	-19.21	29.25	12	5.52	-1299.00	853.00	55000	20240126	-54.64	11100	20241115	124.77	27200	-8.27	20250204	15730	58.61	20250120	41000	-39.15	20240219	11100	124.77	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
116	20250210	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24850	750	2	3.11	6863317000	281008	96.45	23800	25250	23100	31300	16900	24100	24424.34	1.60	18457	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1367	-19.13	29.13	12	5.11	-1299.00	853.00	55000	20240126	-54.82	11100	20241115	123.87	27200	-8.64	20250204	15730	57.98	20250120	41000	-39.39	20240219	11100	123.87	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
117	20250210	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24800	700	2	2.90	5753633100	236634	81.22	23800	25100	23100	31300	16900	24100	24314.81	1.60	15957	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1364	-19.09	29.07	12	4.30	-1299.00	853.00	55000	20240126	-54.91	11100	20241115	123.42	27200	-8.82	20250204	15730	57.66	20250120	41000	-39.51	20240219	11100	123.42	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
118	20250210	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24800	700	2	2.90	4746346200	196133	67.32	23800	24900	23100	31300	16900	24100	24199.82	1.60	10380	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1364	-19.09	29.07	12	3.56	-1299.00	853.00	55000	20240126	-54.91	11100	20241115	123.42	27200	-8.82	20250204	15730	57.66	20250120	41000	-39.51	20240219	11100	123.42	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
119	20250210	111040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	450	2	1.87	3642363050	151468	51.99	23800	24700	23100	31300	16900	24100	24046.95	1.60	300	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1351	-18.90	28.78	12	2.75	-1299.00	853.00	55000	20240126	-55.36	11100	20241115	121.17	27200	-9.74	20250204	15730	56.07	20250120	41000	-40.12	20240219	11100	121.17	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
120	20250210	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-150	5	-0.62	2368222150	99311	34.09	23800	24450	23100	31300	16900	24100	23845.59	1.60	2157	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1318	-18.44	28.08	12	1.81	-1299.00	853.00	55000	20240126	-56.45	11100	20241115	115.77	27200	-11.95	20250204	15730	52.26	20250120	41000	-41.59	20240219	11100	115.77	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
121	20250210	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	-700	5	-2.90	673180450	28760	9.87	23800	23850	23100	31300	16900	24100	23397.92	1.60	2158	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1287	-18.01	27.43	12	0.52	-1299.00	853.00	55000	20240126	-57.45	11100	20241115	110.81	27200	-13.97	20250204	15730	48.76	20250120	41000	-42.93	20240219	11100	110.81	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
122	20250207	161026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	0	3	0.00	6901361750	288545	69.75	24100	24450	23200	31300	16900	24100	23917.10	1.59	1017	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1326	-18.55	28.25	12	5.24	-1299.00	853.00	55000	20240126	-56.18	11100	20241115	117.12	27200	-11.40	20250204	15730	53.21	20250120	41000	-41.22	20240219	11100	117.12	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
123	20250207	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	100	2	0.41	6514541050	272495	65.87	24100	24450	23200	31300	16900	24100	23906.84	1.59	2724	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1331	-18.63	28.37	12	4.95	-1299.00	853.00	55000	20240126	-56.00	11100	20241115	118.02	27200	-11.03	20250204	15730	53.85	20250120	41000	-40.98	20240219	11100	118.02	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
124	20250207	141029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	-250	5	-1.04	6163711050	257907	62.35	24100	24450	23200	31300	16900	24100	23898.78	1.59	5068	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1312	-18.36	27.96	12	4.69	-1299.00	853.00	55000	20240126	-56.64	11100	20241115	114.86	27200	-12.32	20250204	15730	51.62	20250120	41000	-41.83	20240219	11100	114.86	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
125	20250207	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-150	5	-0.62	5820486950	243492	58.86	24100	24450	23200	31300	16900	24100	23904.03	1.59	1458	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1318	-18.44	28.08	12	4.43	-1299.00	853.00	55000	20240126	-56.45	11100	20241115	115.77	27200	-11.95	20250204	15730	52.26	20250120	41000	-41.59	20240219	11100	115.77	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
126	20250207	121025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	50	2	0.21	5504242550	230310	55.67	24100	24450	23200	31300	16900	24100	23899.07	1.59	742	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1329	-18.59	28.31	12	4.19	-1299.00	853.00	55000	20240126	-56.09	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
127	20250207	111024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	50	2	0.21	5112831700	214149	51.77	24100	24450	23200	31300	16900	24100	23874.86	1.59	1875	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1329	-18.59	28.31	12	3.89	-1299.00	853.00	55000	20240126	-56.09	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
128	20250207	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	350	2	1.45	4244327250	178083	43.05	24100	24450	23200	31300	16900	24100	23833.06	1.59	2140	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1345	-18.82	28.66	12	3.24	-1299.00	853.00	55000	20240126	-55.55	11100	20241115	120.27	27200	-10.11	20250204	15730	55.44	20250120	41000	-40.37	20240219	11100	120.27	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
129	20250207	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	0	3	0.00	939990150	39334	9.51	24100	24350	23500	31300	16900	24100	23896.41	1.59	5949	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1326	-18.55	28.25	12	0.71	-1299.00	853.00	55000	20240126	-56.18	11100	20241115	117.12	27200	-11.40	20250204	15730	53.21	20250120	41000	-41.22	20240219	11100	117.12	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
130	20250206	161001	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	-2050	5	-7.84	10030248500	408651	65.63	25500	25550	23850	33950	18350	26150	24542.26	2.34	-43131	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1326	-18.55	28.25	12	7.43	-1299.00	853.00	55500	20240124	-56.58	11100	20241115	117.12	27200	-11.40	20250204	15730	53.21	20250120	41000	-41.22	20240219	11100	117.12	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
131	20250206	151005	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	-2000	5	-7.65	9691370050	394592	63.37	25500	25550	23850	33950	18350	26150	24557.25	2.34	-39684	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1329	-18.59	28.31	12	7.17	-1299.00	853.00	55500	20240124	-56.49	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
132	20250206	141005	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	-2000	5	-7.65	9081930100	369262	59.31	25500	25550	23850	33950	18350	26150	24591.43	2.34	-34391	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1329	-18.59	28.31	12	6.71	-1299.00	853.00	55500	20240124	-56.49	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
133	20250206	131003	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	-1750	5	-6.69	7585577250	307203	49.34	25500	25550	24250	33950	18350	26150	24688.58	2.34	-34346	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1342	-18.78	28.60	12	5.58	-1299.00	853.00	55500	20240124	-56.04	11100	20241115	119.82	27200	-10.29	20250204	15730	55.12	20250120	41000	-40.49	20240219	11100	119.82	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
134	20250206	120959	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	-1700	5	-6.50	7093973600	287020	46.10	25500	25550	24250	33950	18350	26150	24711.94	2.34	-28941	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1345	-18.82	28.66	12	5.22	-1299.00	853.00	55500	20240124	-55.95	11100	20241115	120.27	27200	-10.11	20250204	15730	55.44	20250120	41000	-40.37	20240219	11100	120.27	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
135	20250206	110955	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	-1750	5	-6.69	6692654500	270594	43.46	25500	25550	24250	33950	18350	26150	24728.98	2.34	-24754	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1342	-18.78	28.60	12	4.92	-1299.00	853.00	55500	20240124	-56.04	11100	20241115	119.82	27200	-10.29	20250204	15730	55.12	20250120	41000	-40.49	20240219	11100	119.82	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
136	20250206	100955	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	-1800	5	-6.88	5769594750	232798	37.39	25500	25550	24250	33950	18350	26150	24778.97	2.34	-15945	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1340	-18.75	28.55	12	4.23	-1299.00	853.00	55500	20240124	-56.13	11100	20241115	119.37	27200	-10.48	20250204	15730	54.80	20250120	41000	-40.61	20240219	11100	119.37	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
137	20250206	091007	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25100	-1050	5	-4.02	2028024500	80641	12.95	25500	25550	24900	33950	18350	26150	25138.74	2.34	18302	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1381	-19.32	29.43	12	1.47	-1299.00	853.00	55500	20240124	-54.77	11100	20241115	126.13	27200	-7.72	20250204	15730	59.57	20250120	41000	-38.78	20240219	11100	126.13	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
138	20250205	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26150	950	2	3.77	15970611000	614653	92.86	25850	26800	25000	32750	17650	25200	25982.99	2.02	22712	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1439	-20.13	30.66	12	11.17	-1299.00	853.00	58200	20240123	-55.07	11100	20241115	135.59	27200	-3.86	20250204	15730	66.24	20250120	41000	-36.22	20240219	11100	135.59	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
139	20250205	150955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26100	900	2	3.57	15416888750	593452	89.66	25850	26800	25000	32750	17650	25200	25978.32	2.02	27440	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1436	-20.09	30.60	12	10.79	-1299.00	853.00	58200	20240123	-55.15	11100	20241115	135.14	27200	-4.04	20250204	15730	65.92	20250120	41000	-36.34	20240219	11100	135.14	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
140	20250205	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26100	900	2	3.57	14279097450	549710	83.05	25850	26800	25000	32750	17650	25200	25975.69	2.02	16008	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1436	-20.09	30.60	12	9.99	-1299.00	853.00	58200	20240123	-55.15	11100	20241115	135.14	27200	-4.04	20250204	15730	65.92	20250120	41000	-36.34	20240219	11100	135.14	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
141	20250205	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26050	850	2	3.37	13617472650	524188	79.20	25850	26800	25000	32750	17650	25200	25978.22	2.02	15039	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1433	-20.05	30.54	12	9.53	-1299.00	853.00	58200	20240123	-55.24	11100	20241115	134.68	27200	-4.23	20250204	15730	65.61	20250120	41000	-36.46	20240219	11100	134.68	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
142	20250205	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	600	2	2.38	13011412000	500943	75.68	25850	26800	25000	32750	17650	25200	25973.84	2.02	16265	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1419	-19.86	30.25	12	9.11	-1299.00	853.00	58200	20240123	-55.67	11100	20241115	132.43	27200	-5.15	20250204	15730	64.02	20250120	41000	-37.07	20240219	11100	132.43	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
143	20250205	110951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26800	1600	2	6.35	10196126250	394303	59.57	25850	26800	25000	32750	17650	25200	25858.61	2.02	6436	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1474	-20.63	31.42	12	7.17	-1299.00	853.00	58200	20240123	-53.95	11100	20241115	141.44	27200	-1.47	20250204	15730	70.38	20250120	41000	-34.63	20240219	11100	141.44	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
144	20250205	101003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25550	350	2	1.39	5617148650	219928	33.23	25850	26100	25000	32750	17650	25200	25540.85	2.02	2784	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1406	-19.67	29.95	12	4.00	-1299.00	853.00	58200	20240123	-56.10	11100	20241115	130.18	27200	-6.07	20250204	15730	62.43	20250120	41000	-37.68	20240219	11100	130.18	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
145	20250205	091008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25400	200	2	0.79	2397886600	93162	14.08	25850	26100	25200	32750	17650	25200	25738.89	2.02	3813	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1397	-19.55	29.78	12	1.69	-1299.00	853.00	58200	20240123	-56.36	11100	20241115	128.83	27200	-6.62	20250204	15730	61.47	20250120	41000	-38.05	20240219	11100	128.83	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
146	20250204	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25200	-200	5	-0.79	16313924450	641820	23.30	26900	27200	24550	33000	17800	25400	25418.38	1.73	-261	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1386	-19.40	29.54	12	11.67	-1299.00	853.00	58200	20240123	-56.70	11100	20241115	127.03	27200	-7.35	20250204	15730	60.20	20250120	41000	-38.54	20240219	11100	127.03	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
147	20250204	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25250	-150	5	-0.59	15619845000	614335	22.30	26900	27200	24550	33000	17800	25400	25425.62	1.73	9438	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1389	-19.44	29.60	12	11.17	-1299.00	853.00	58200	20240123	-56.62	11100	20241115	127.48	27200	-7.17	20250204	15730	60.52	20250120	41000	-38.41	20240219	11100	127.48	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
148	20250204	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24750	-650	5	-2.56	14400711250	565511	20.53	26900	27200	24550	33000	17800	25400	25464.96	1.73	686	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1362	-19.05	29.02	12	10.28	-1299.00	853.00	58200	20240123	-57.47	11100	20241115	122.97	27200	-9.01	20250204	15730	57.34	20250120	41000	-39.63	20240219	11100	122.97	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
149	20250204	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25500	100	2	0.39	13182235950	517113	18.77	26900	27200	24550	33000	17800	25400	25491.99	1.73	4793	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1403	-19.63	29.89	12	9.40	-1299.00	853.00	58200	20240123	-56.19	11100	20241115	129.73	27200	-6.25	20250204	15730	62.11	20250120	41000	-37.80	20240219	11100	129.73	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
150	20250204	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25750	350	2	1.38	12059226000	473193	17.18	26900	27200	24550	33000	17800	25400	25484.80	1.73	-5282	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1417	-19.82	30.19	12	8.60	-1299.00	853.00	58200	20240123	-55.76	11100	20241115	131.98	27200	-5.33	20250204	15730	63.70	20250120	41000	-37.20	20240219	11100	131.98	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
151	20250204	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25450	50	2	0.20	10840135650	425464	15.45	26900	27200	24550	33000	17800	25400	25478.39	1.73	-4498	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1400	-19.59	29.84	12	7.73	-1299.00	853.00	58200	20240123	-56.27	11100	20241115	129.28	27200	-6.43	20250204	15730	61.79	20250120	41000	-37.93	20240219	11100	129.28	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
152	20250204	100941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25100	-300	5	-1.18	8815682400	345630	12.55	26900	27200	24550	33000	17800	25400	25506.14	1.73	4283	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1381	-19.32	29.43	12	6.28	-1299.00	853.00	58200	20240123	-56.87	11100	20241115	126.13	27200	-7.72	20250204	15730	59.57	20250120	41000	-38.78	20240219	11100	126.13	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
153	20250204	090941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25050	-350	5	-1.38	4579763800	175850	6.38	26900	27200	25050	33000	17800	25400	26043.72	1.73	-9701	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1378	-19.28	29.37	12	3.20	-1299.00	853.00	58200	20240123	-56.96	11100	20241115	125.68	27200	-7.90	20250204	15730	59.25	20250120	41000	-38.90	20240219	11100	125.68	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History