KissMeData/303530/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	-210	5	-2.90	98724990	13928	129.29	7190	7190	7040	9420	5080	7250	7088.24	1.49	-4459	7456	7352	7296	7192	7136	7325	7165	37	2170	500	4640	10	1	7339299	517	50.29	1.22	12	0.19	140.00	5750.00	17560	20240220	-59.91	5930	20241209	18.72	8130	-13.41	20250204	6670	5.55	20250123	14690	-52.08	20240228	5930	18.72	20241209	2.50	N	303530	500	36 억	109161	N	N	N	N
3	20250228	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	-210	5	-2.90	91628610	12920	119.93	7190	7190	7040	9420	5080	7250	7092.00	1.49	-4127	7456	7352	7296	7192	7136	7325	7165	37	2170	500	4640	10	1	7339299	517	50.29	1.22	12	0.18	140.00	5750.00	17560	20240220	-59.91	5930	20241209	18.72	8130	-13.41	20250204	6670	5.55	20250123	14690	-52.08	20240228	5930	18.72	20241209	2.50	N	303530	500	36 억	109161	N	N	N	N
4	20250228	141222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	-180	5	-2.48	59000850	8293	76.98	7190	7190	7070	9420	5080	7250	7114.54	1.49	-2259	7456	7352	7296	7192	7136	7325	7165	37	2170	500	4640	10	1	7339299	519	50.50	1.23	12	0.11	140.00	5750.00	17560	20240220	-59.74	5930	20241209	19.22	8130	-13.04	20250204	6670	6.00	20250123	14690	-51.87	20240228	5930	19.22	20241209	2.50	N	303530	500	36 억	109161	N	N	N	N
5	20250228	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-130	5	-1.79	42942460	6029	55.96	7190	7190	7080	9420	5080	7250	7122.65	1.49	-903	7456	7352	7296	7192	7136	7325	7165	37	2170	500	4640	10	1	7339299	523	50.86	1.24	12	0.08	140.00	5750.00	17560	20240220	-59.45	5930	20241209	20.07	8130	-12.42	20250204	6670	6.75	20250123	14690	-51.53	20240228	5930	20.07	20241209	2.50	N	303530	500	36 억	109161	N	N	N	N
6	20250228	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-170	5	-2.34	36107900	5065	47.02	7190	7190	7080	9420	5080	7250	7128.90	1.49	-855	7456	7352	7296	7192	7136	7325	7165	37	2170	500	4640	10	1	7339299	520	50.57	1.23	12	0.07	140.00	5750.00	17560	20240220	-59.68	5930	20241209	19.39	8130	-12.92	20250204	6670	6.15	20250123	14690	-51.80	20240228	5930	19.39	20241209	2.50	N	303530	500	36 억	109161	N	N	N	N
7	20250228	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-120	5	-1.66	23226700	3250	30.17	7190	7190	7130	9420	5080	7250	7146.68	1.49	-235	7456	7352	7296	7192	7136	7325	7165	37	2170	500	4640	10	1	7339299	523	50.93	1.24	12	0.04	140.00	5750.00	17560	20240220	-59.40	5930	20241209	20.24	8130	-12.30	20250204	6670	6.90	20250123	14690	-51.46	20240228	5930	20.24	20241209	2.50	N	303530	500	36 억	109161	N	N	N	N
8	20250228	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-80	5	-1.10	11579800	1620	15.04	7190	7190	7130	9420	5080	7250	7148.02	1.49	-103	7456	7352	7296	7192	7136	7325	7165	37	2170	500	4640	10	1	7339299	526	51.21	1.25	12	0.02	140.00	5750.00	17560	20240220	-59.17	5930	20241209	20.91	8130	-11.81	20250204	6670	7.50	20250123	14690	-51.19	20240228	5930	20.91	20241209	2.50	N	303530	500	36 억	109161	N	N	N	N
9	20250228	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-70	5	-0.97	3483330	486	4.51	7190	7190	7140	9420	5080	7250	7167.35	1.49	-48	7456	7352	7296	7192	7136	7325	7165	37	2170	500	4640	10	1	7339299	527	51.29	1.25	12	0.01	140.00	5750.00	17560	20240220	-59.11	5930	20241209	21.08	8130	-11.69	20250204	6670	7.65	20250123	14690	-51.12	20240228	5930	21.08	20241209	2.50	N	303530	500	36 억	109161	N	N	N	N
10	20250227	161202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	-60	5	-0.82	78296240	10752	129.86	7310	7400	7240	9500	5120	7310	7282.02	1.53	-2932	7550	7430	7310	7190	7070	7370	7130	37	2190	500	4670	10	1	7339299	532	51.79	1.26	12	0.15	140.00	5750.00	17560	20240220	-58.71	5930	20241209	22.26	8130	-10.82	20250204	6670	8.70	20250123	14690	-50.65	20240228	5930	22.26	20241209	2.48	N	303530	500	36 억	112093	N	N	N	N
11	20250227	151203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-70	5	-0.96	75658340	10388	125.46	7310	7400	7240	9500	5120	7310	7283.24	1.53	-2797	7550	7430	7310	7190	7070	7370	7130	37	2190	500	4670	10	1	7339299	531	51.71	1.26	12	0.14	140.00	5750.00	17560	20240220	-58.77	5930	20241209	22.09	8130	-10.95	20250204	6670	8.55	20250123	14690	-50.71	20240228	5930	22.09	20241209	2.48	N	303530	500	36 억	112093	N	N	N	N
12	20250227	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	-40	5	-0.55	52484110	7195	86.90	7310	7400	7250	9500	5120	7310	7294.53	1.53	-2463	7550	7430	7310	7190	7070	7370	7130	37	2190	500	4670	10	1	7339299	534	51.93	1.26	12	0.10	140.00	5750.00	17560	20240220	-58.60	5930	20241209	22.60	8130	-10.58	20250204	6670	9.00	20250123	14690	-50.51	20240228	5930	22.60	20241209	2.48	N	303530	500	36 억	112093	N	N	N	N
13	20250227	131203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	0	3	0.00	33152280	4539	54.82	7310	7400	7250	9500	5120	7310	7303.87	1.53	-1315	7550	7430	7310	7190	7070	7370	7130	37	2190	500	4670	10	1	7339299	537	52.21	1.27	12	0.06	140.00	5750.00	17560	20240220	-58.37	5930	20241209	23.27	8130	-10.09	20250204	6670	9.60	20250123	14690	-50.24	20240228	5930	23.27	20241209	2.48	N	303530	500	36 억	112093	N	N	N	N
14	20250227	121159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-50	5	-0.68	26733660	3660	44.20	7310	7400	7250	9500	5120	7310	7304.28	1.53	-894	7550	7430	7310	7190	7070	7370	7130	37	2190	500	4670	10	1	7339299	533	51.86	1.26	12	0.05	140.00	5750.00	17560	20240220	-58.66	5930	20241209	22.43	8130	-10.70	20250204	6670	8.85	20250123	14690	-50.58	20240228	5930	22.43	20241209	2.48	N	303530	500	36 억	112093	N	N	N	N
15	20250227	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	-30	5	-0.41	20590370	2815	34.00	7310	7400	7280	9500	5120	7310	7314.52	1.53	-904	7550	7430	7310	7190	7070	7370	7130	37	2190	500	4670	10	1	7339299	534	52.00	1.27	12	0.04	140.00	5750.00	17560	20240220	-58.54	5930	20241209	22.77	8130	-10.46	20250204	6670	9.15	20250123	14690	-50.44	20240228	5930	22.77	20241209	2.48	N	303530	500	36 억	112093	N	N	N	N
16	20250227	101239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	0	3	0.00	14757480	2014	24.32	7310	7400	7290	9500	5120	7310	7327.45	1.53	-846	7550	7430	7310	7190	7070	7370	7130	37	2190	500	4670	10	1	7339299	537	52.21	1.27	12	0.03	140.00	5750.00	17560	20240220	-58.37	5930	20241209	23.27	8130	-10.09	20250204	6670	9.60	20250123	14690	-50.24	20240228	5930	23.27	20241209	2.48	N	303530	500	36 억	112093	N	N	N	N
17	20250227	091254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	90	2	1.23	5398000	738	8.91	7310	7400	7310	9500	5120	7310	7314.36	1.53	40	7550	7430	7310	7190	7070	7370	7130	37	2190	500	4670	10	1	7339299	543	52.86	1.29	12	0.01	140.00	5750.00	17560	20240220	-57.86	5930	20241209	24.79	8130	-8.98	20250204	6670	10.94	20250123	14690	-49.63	20240228	5930	24.79	20241209	2.48	N	303530	500	36 억	112093	N	N	N	N
18	20250226	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	30	2	0.41	59538240	8174	66.84	7320	7430	7190	9460	5100	7280	7283.86	1.53	-120	7566	7422	7276	7132	6986	7350	7060	37	2180	500	4650	10	1	7339299	537	52.21	1.27	12	0.11	140.00	5750.00	17560	20240220	-58.37	5930	20241209	23.27	8130	-10.09	20250204	6670	9.60	20250123	14690	-50.24	20240228	5930	23.27	20241209	2.47	N	303530	500	36 억	112213	N	N	N	N
19	20250226	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	-30	5	-0.41	56018950	7692	62.90	7320	7430	7190	9460	5100	7280	7282.75	1.53	-73	7566	7422	7276	7132	6986	7350	7060	37	2180	500	4650	10	1	7339299	532	51.79	1.26	12	0.10	140.00	5750.00	17560	20240220	-58.71	5930	20241209	22.26	8130	-10.82	20250204	6670	8.70	20250123	14690	-50.65	20240228	5930	22.26	20241209	2.47	N	303530	500	36 억	112213	N	N	N	N
20	20250226	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	0	3	0.00	50095730	6876	56.23	7320	7430	7190	9460	5100	7280	7285.59	1.53	-291	7566	7422	7276	7132	6986	7350	7060	37	2180	500	4650	10	1	7339299	534	52.00	1.27	12	0.09	140.00	5750.00	17560	20240220	-58.54	5930	20241209	22.77	8130	-10.46	20250204	6670	9.15	20250123	14690	-50.44	20240228	5930	22.77	20241209	2.47	N	303530	500	36 억	112213	N	N	N	N
21	20250226	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	0	3	0.00	40644280	5579	45.62	7320	7430	7190	9460	5100	7280	7285.23	1.53	-292	7566	7422	7276	7132	6986	7350	7060	37	2180	500	4650	10	1	7339299	534	52.00	1.27	12	0.08	140.00	5750.00	17560	20240220	-58.54	5930	20241209	22.77	8130	-10.46	20250204	6670	9.15	20250123	14690	-50.44	20240228	5930	22.77	20241209	2.47	N	303530	500	36 억	112213	N	N	N	N
22	20250226	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	100	2	1.37	30873810	4243	34.70	7320	7430	7190	9460	5100	7280	7276.41	1.53	-61	7566	7422	7276	7132	6986	7350	7060	37	2180	500	4650	10	1	7339299	542	52.71	1.28	12	0.06	140.00	5750.00	17560	20240220	-57.97	5930	20241209	24.45	8130	-9.23	20250204	6670	10.64	20250123	14690	-49.76	20240228	5930	24.45	20241209	2.47	N	303530	500	36 억	112213	N	N	N	N
23	20250226	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	30	2	0.41	22804710	3145	25.72	7320	7320	7190	9460	5100	7280	7251.10	1.53	46	7566	7422	7276	7132	6986	7350	7060	37	2180	500	4650	10	1	7339299	537	52.21	1.27	12	0.04	140.00	5750.00	17560	20240220	-58.37	5930	20241209	23.27	8130	-10.09	20250204	6670	9.60	20250123	14690	-50.24	20240228	5930	23.27	20241209	2.47	N	303530	500	36 억	112213	N	N	N	N
24	20250226	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-40	5	-0.55	8465510	1173	9.59	7320	7320	7190	9460	5100	7280	7216.97	1.53	81	7566	7422	7276	7132	6986	7350	7060	37	2180	500	4650	10	1	7339299	531	51.71	1.26	12	0.02	140.00	5750.00	17560	20240220	-58.77	5930	20241209	22.09	8130	-10.95	20250204	6670	8.55	20250123	14690	-50.71	20240228	5930	22.09	20241209	2.47	N	303530	500	36 억	112213	N	N	N	N
25	20250226	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	30	2	0.41	904880	125	1.02	7320	7320	7220	9460	5100	7280	7239.04	1.53	3	7566	7422	7276	7132	6986	7350	7060	37	2180	500	4650	10	1	7339299	537	52.21	1.27	12	0.00	140.00	5750.00	17560	20240220	-58.37	5930	20241209	23.27	8130	-10.09	20250204	6670	9.60	20250123	14690	-50.24	20240228	5930	23.27	20241209	2.47	N	303530	500	36 억	112213	N	N	N	N
26	20250225	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	-90	5	-1.22	88014360	12138	57.27	7420	7420	7130	9580	5160	7370	7251.14	1.52	318	7796	7582	7376	7162	6956	7690	7270	37	2210	500	4710	10	1	7339299	534	52.00	1.27	12	0.17	140.00	5750.00	17560	20240220	-58.54	5930	20241209	22.77	8130	-10.46	20250204	6670	9.15	20250123	14690	-50.44	20240228	5930	22.77	20241209	2.50	N	303530	500	36 억	111895	N	N	N	N
27	20250225	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7330	-40	5	-0.54	75590870	10433	49.22	7420	7420	7130	9580	5160	7370	7245.36	1.52	325	7796	7582	7376	7162	6956	7690	7270	37	2210	500	4710	10	1	7339299	538	52.36	1.27	12	0.14	140.00	5750.00	17560	20240220	-58.26	5930	20241209	23.61	8130	-9.84	20250204	6670	9.90	20250123	14690	-50.10	20240228	5930	23.61	20241209	2.50	N	303530	500	36 억	111895	N	N	N	N
28	20250225	141151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	-70	5	-0.95	68005960	9396	44.33	7420	7420	7130	9580	5160	7370	7237.76	1.52	952	7796	7582	7376	7162	6956	7690	7270	37	2210	500	4710	10	1	7339299	536	52.14	1.27	12	0.13	140.00	5750.00	17560	20240220	-58.43	5930	20241209	23.10	8130	-10.21	20250204	6670	9.45	20250123	14690	-50.31	20240228	5930	23.10	20241209	2.50	N	303530	500	36 억	111895	N	N	N	N
29	20250225	131157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7330	-40	5	-0.54	60860700	8418	39.72	7420	7420	7130	9580	5160	7370	7229.83	1.52	985	7796	7582	7376	7162	6956	7690	7270	37	2210	500	4710	10	1	7339299	538	52.36	1.27	12	0.11	140.00	5750.00	17560	20240220	-58.26	5930	20241209	23.61	8130	-9.84	20250204	6670	9.90	20250123	14690	-50.10	20240228	5930	23.61	20241209	2.50	N	303530	500	36 억	111895	N	N	N	N
30	20250225	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	-50	5	-0.68	53499870	7412	34.97	7420	7420	7130	9580	5160	7370	7218.01	1.52	1179	7796	7582	7376	7162	6956	7690	7270	37	2210	500	4710	10	1	7339299	537	52.29	1.27	12	0.10	140.00	5750.00	17560	20240220	-58.31	5930	20241209	23.44	8130	-9.96	20250204	6670	9.75	20250123	14690	-50.17	20240228	5930	23.44	20241209	2.50	N	303530	500	36 억	111895	N	N	N	N
31	20250225	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-30	5	-0.41	51720980	7168	33.82	7420	7420	7130	9580	5160	7370	7215.54	1.52	1182	7796	7582	7376	7162	6956	7690	7270	37	2210	500	4710	10	1	7339299	539	52.43	1.28	12	0.10	140.00	5750.00	17560	20240220	-58.20	5930	20241209	23.78	8130	-9.72	20250204	6670	10.04	20250123	14690	-50.03	20240228	5930	23.78	20241209	2.50	N	303530	500	36 억	111895	N	N	N	N
32	20250225	101150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	-70	5	-0.95	44539040	6183	29.17	7420	7420	7130	9580	5160	7370	7203.47	1.52	977	7796	7582	7376	7162	6956	7690	7270	37	2210	500	4710	10	1	7339299	536	52.14	1.27	12	0.08	140.00	5750.00	17560	20240220	-58.43	5930	20241209	23.10	8130	-10.21	20250204	6670	9.45	20250123	14690	-50.31	20240228	5930	23.10	20241209	2.50	N	303530	500	36 억	111895	N	N	N	N
33	20250225	091157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7290	-80	5	-1.09	34040070	4739	22.36	7420	7420	7130	9580	5160	7370	7182.96	1.52	1244	7796	7582	7376	7162	6956	7690	7270	37	2210	500	4710	10	1	7339299	535	52.07	1.27	12	0.06	140.00	5750.00	17560	20240220	-58.49	5930	20241209	22.93	8130	-10.33	20250204	6670	9.30	20250123	14690	-50.37	20240228	5930	22.93	20241209	2.50	N	303530	500	36 억	111895	N	N	N	N
34	20250224	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-20	5	-0.27	154397400	21087	155.33	7330	7590	7170	9600	5180	7390	7321.88	1.53	-132	7550	7470	7350	7270	7150	7510	7310	37	2210	500	4720	10	1	7339299	541	52.64	1.28	12	0.29	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	14690	-49.83	20240228	5930	24.28	20241209	2.54	N	303530	500	36 억	112028	N	N	N	N
35	20250224	151143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	10	2	0.14	149601960	20437	150.54	7330	7590	7170	9600	5180	7390	7320.11	1.53	-208	7550	7470	7350	7270	7150	7510	7310	37	2210	500	4720	10	1	7339299	543	52.86	1.29	12	0.28	140.00	5750.00	17560	20240220	-57.86	5930	20241209	24.79	8130	-8.98	20250204	6670	10.94	20250123	14690	-49.63	20240228	5930	24.79	20241209	2.54	N	303530	500	36 억	112028	N	N	N	N
36	20250224	141141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-20	5	-0.27	123961260	16963	124.95	7330	7590	7170	9600	5180	7390	7307.69	1.53	-276	7550	7470	7350	7270	7150	7510	7310	37	2210	500	4720	10	1	7339299	541	52.64	1.28	12	0.23	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	14690	-49.83	20240228	5930	24.28	20241209	2.54	N	303530	500	36 억	112028	N	N	N	N
37	20250224	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	10	2	0.14	118924300	16279	119.91	7330	7590	7170	9600	5180	7390	7305.32	1.53	-446	7550	7470	7350	7270	7150	7510	7310	37	2210	500	4720	10	1	7339299	543	52.86	1.29	12	0.22	140.00	5750.00	17560	20240220	-57.86	5930	20241209	24.79	8130	-8.98	20250204	6670	10.94	20250123	14690	-49.63	20240228	5930	24.79	20241209	2.54	N	303530	500	36 억	112028	N	N	N	N
38	20250224	121140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	0	3	0.00	96699930	13264	97.70	7330	7590	7170	9600	5180	7390	7290.31	1.53	-561	7550	7470	7350	7270	7150	7510	7310	37	2210	500	4720	10	1	7339299	542	52.79	1.29	12	0.18	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	14690	-49.69	20240228	5930	24.62	20241209	2.54	N	303530	500	36 억	112028	N	N	N	N
39	20250224	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7330	-60	5	-0.81	83028800	11412	84.06	7330	7590	7170	9600	5180	7390	7275.45	1.53	-933	7550	7470	7350	7270	7150	7510	7310	37	2210	500	4720	10	1	7339299	538	52.36	1.27	12	0.16	140.00	5750.00	17560	20240220	-58.26	5930	20241209	23.61	8130	-9.84	20250204	6670	9.90	20250123	14690	-50.10	20240228	5930	23.61	20241209	2.54	N	303530	500	36 억	112028	N	N	N	N
40	20250224	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	-40	5	-0.54	40926980	5605	41.29	7330	7590	7170	9600	5180	7390	7301.68	1.53	-1932	7550	7470	7350	7270	7150	7510	7310	37	2210	500	4720	10	1	7339299	539	52.50	1.28	12	0.08	140.00	5750.00	17560	20240220	-58.14	5930	20241209	23.95	8130	-9.59	20250204	6670	10.19	20250123	14690	-49.97	20240228	5930	23.95	20241209	2.54	N	303530	500	36 억	112028	N	N	N	N
41	20250224	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	-110	5	-1.49	28368190	3889	28.65	7330	7590	7170	9600	5180	7390	7294.17	1.53	-1654	7550	7470	7350	7270	7150	7510	7310	37	2210	500	4720	10	1	7339299	534	52.00	1.27	12	0.05	140.00	5750.00	17560	20240220	-58.54	5930	20241209	22.77	8130	-10.46	20250204	6670	9.15	20250123	14690	-50.44	20240228	5930	22.77	20241209	2.54	N	303530	500	36 억	112028	N	N	N	N
42	20250221	161133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	30	2	0.41	99441990	13566	49.30	7340	7430	7230	9560	5160	7360	7330.24	1.49	2916	7746	7552	7436	7242	7126	7495	7185	37	2200	500	4710	10	1	7339299	542	52.79	1.29	12	0.18	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	16570	-55.40	20240222	5930	24.62	20241209	2.55	N	303530	500	36 억	109112	N	N	N	N
43	20250221	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	40	2	0.54	93919120	12820	46.59	7340	7400	7230	9560	5160	7360	7325.98	1.49	3121	7746	7552	7436	7242	7126	7495	7185	37	2200	500	4710	10	1	7339299	543	52.86	1.29	12	0.17	140.00	5750.00	17560	20240220	-57.86	5930	20241209	24.79	8130	-8.98	20250204	6670	10.94	20250123	16570	-55.34	20240222	5930	24.79	20241209	2.55	N	303530	500	36 억	109112	N	N	N	N
44	20250221	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-20	5	-0.27	86919900	11872	43.15	7340	7400	7230	9560	5160	7360	7321.42	1.49	3079	7746	7552	7436	7242	7126	7495	7185	37	2200	500	4710	10	1	7339299	539	52.43	1.28	12	0.16	140.00	5750.00	17560	20240220	-58.20	5930	20241209	23.78	8130	-9.72	20250204	6670	10.04	20250123	16570	-55.70	20240222	5930	23.78	20241209	2.55	N	303530	500	36 억	109112	N	N	N	N
45	20250221	131138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	30	2	0.41	77258380	10558	38.37	7340	7400	7230	9560	5160	7360	7317.52	1.49	3079	7746	7552	7436	7242	7126	7495	7185	37	2200	500	4710	10	1	7339299	542	52.79	1.29	12	0.14	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	16570	-55.40	20240222	5930	24.62	20241209	2.55	N	303530	500	36 억	109112	N	N	N	N
46	20250221	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	30	2	0.41	71613480	9792	35.59	7340	7400	7230	9560	5160	7360	7313.47	1.49	2868	7746	7552	7436	7242	7126	7495	7185	37	2200	500	4710	10	1	7339299	542	52.79	1.29	12	0.13	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	16570	-55.40	20240222	5930	24.62	20241209	2.55	N	303530	500	36 억	109112	N	N	N	N
47	20250221	111134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	30	2	0.41	63209580	8654	31.45	7340	7400	7230	9560	5160	7360	7304.09	1.49	2349	7746	7552	7436	7242	7126	7495	7185	37	2200	500	4710	10	1	7339299	542	52.79	1.29	12	0.12	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	16570	-55.40	20240222	5930	24.62	20241209	2.55	N	303530	500	36 억	109112	N	N	N	N
48	20250221	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	-10	5	-0.14	56269790	7712	28.03	7340	7400	7230	9560	5160	7360	7296.39	1.49	2384	7746	7552	7436	7242	7126	7495	7185	37	2200	500	4710	10	1	7339299	539	52.50	1.28	12	0.11	140.00	5750.00	17560	20240220	-58.14	5930	20241209	23.95	8130	-9.59	20250204	6670	10.19	20250123	16570	-55.64	20240222	5930	23.95	20241209	2.55	N	303530	500	36 억	109112	N	N	N	N
49	20250221	091139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-50	5	-0.68	22400980	3057	11.11	7340	7400	7300	9560	5160	7360	7327.77	1.49	902	7746	7552	7436	7242	7126	7495	7185	37	2200	500	4710	10	1	7339299	537	52.21	1.27	12	0.04	140.00	5750.00	17560	20240220	-58.37	5930	20241209	23.27	8130	-10.09	20250204	6670	9.60	20250123	16570	-55.88	20240222	5930	23.27	20241209	2.55	N	303530	500	36 억	109112	N	N	N	N
50	20250220	161128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-150	5	-2.00	204953700	27441	166.66	7500	7630	7320	9760	5260	7510	7468.90	1.49	-93	8036	7772	7636	7372	7236	7705	7305	37	2250	500	4800	10	1	7339299	540	52.57	1.28	12	0.37	140.00	5750.00	17560	20240220	-58.09	5930	20241209	24.11	8130	-9.47	20250204	6670	10.34	20250123	17560	-58.09	20240220	5930	24.11	20241209	2.48	N	303530	500	36 억	109201	N	N	N	N
51	20250220	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-140	5	-1.86	191137060	25565	155.27	7500	7630	7320	9760	5260	7510	7476.51	1.49	-231	8036	7772	7636	7372	7236	7705	7305	37	2250	500	4800	10	1	7339299	541	52.64	1.28	12	0.35	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	17560	-58.03	20240220	5930	24.28	20241209	2.48	N	303530	500	36 억	109201	N	N	N	N
52	20250220	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	-50	5	-0.67	152471610	20334	123.50	7500	7630	7430	9760	5260	7510	7498.36	1.49	936	8036	7772	7636	7372	7236	7705	7305	37	2250	500	4800	10	1	7339299	548	53.29	1.30	12	0.28	140.00	5750.00	17560	20240220	-57.52	5930	20241209	25.80	8130	-8.24	20250204	6670	11.84	20250123	17560	-57.52	20240220	5930	25.80	20241209	2.48	N	303530	500	36 억	109201	N	N	N	N
53	20250220	131130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	-40	5	-0.53	144542960	19268	117.02	7500	7630	7430	9760	5260	7510	7501.71	1.49	1533	8036	7772	7636	7372	7236	7705	7305	37	2250	500	4800	10	1	7339299	548	53.36	1.30	12	0.26	140.00	5750.00	17560	20240220	-57.46	5930	20241209	25.97	8130	-8.12	20250204	6670	11.99	20250123	17560	-57.46	20240220	5930	25.97	20241209	2.48	N	303530	500	36 억	109201	N	N	N	N
54	20250220	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-30	5	-0.40	134430830	17909	108.77	7500	7630	7430	9760	5260	7510	7506.33	1.49	1877	8036	7772	7636	7372	7236	7705	7305	37	2250	500	4800	10	1	7339299	549	53.43	1.30	12	0.24	140.00	5750.00	17560	20240220	-57.40	5930	20241209	26.14	8130	-8.00	20250204	6670	12.14	20250123	17560	-57.40	20240220	5930	26.14	20241209	2.48	N	303530	500	36 억	109201	N	N	N	N
55	20250220	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	-10	5	-0.13	127602970	16992	103.20	7500	7630	7450	9760	5260	7510	7509.59	1.49	1836	8036	7772	7636	7372	7236	7705	7305	37	2250	500	4800	10	1	7339299	550	53.57	1.30	12	0.23	140.00	5750.00	17560	20240220	-57.29	5930	20241209	26.48	8130	-7.75	20250204	6670	12.44	20250123	17560	-57.29	20240220	5930	26.48	20241209	2.48	N	303530	500	36 억	109201	N	N	N	N
56	20250220	101132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	-50	5	-0.67	99392160	13210	80.23	7500	7630	7460	9760	5260	7510	7524.01	1.49	1408	8036	7772	7636	7372	7236	7705	7305	37	2250	500	4800	10	1	7339299	548	53.29	1.30	12	0.18	140.00	5750.00	17560	20240220	-57.52	5930	20241209	25.80	8130	-8.24	20250204	6670	11.84	20250123	17560	-57.52	20240220	5930	25.80	20241209	2.48	N	303530	500	36 억	109201	N	N	N	N
57	20250220	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	90	2	1.20	56208360	7471	45.38	7500	7630	7460	9760	5260	7510	7523.54	1.49	4755	8036	7772	7636	7372	7236	7705	7305	37	2250	500	4800	10	1	7339299	558	54.29	1.32	12	0.10	140.00	5750.00	17560	20240220	-56.72	5930	20241209	28.16	8130	-6.52	20250204	6670	13.94	20250123	17560	-56.72	20240220	5930	28.16	20241209	2.48	N	303530	500	36 억	109201	N	N	N	N
58	20250219	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-110	5	-1.44	122669070	16192	53.37	7620	7900	7500	9900	5340	7620	7575.91	1.53	-3266	7806	7712	7596	7502	7386	7760	7550	37	2280	500	4870	10	1	7339299	551	53.64	1.31	12	0.22	140.00	5750.00	17560	20240220	-57.23	5930	20241209	26.64	8130	-7.63	20250204	6670	12.59	20250123	17560	-57.23	20240220	5930	26.64	20241209	2.54	N	303530	500	36 억	112326	N	N	N	N
59	20250219	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-80	5	-1.05	118715730	15666	51.64	7620	7900	7500	9900	5340	7620	7577.92	1.53	-2986	7806	7712	7596	7502	7386	7760	7550	37	2280	500	4870	10	1	7339299	553	53.86	1.31	12	0.21	140.00	5750.00	17560	20240220	-57.06	5930	20241209	27.15	8130	-7.26	20250204	6670	13.04	20250123	17560	-57.06	20240220	5930	27.15	20241209	2.54	N	303530	500	36 억	112326	N	N	N	N
60	20250219	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	-60	5	-0.79	88900080	11702	38.57	7620	7900	7530	9900	5340	7620	7597.00	1.53	-1282	7806	7712	7596	7502	7386	7760	7550	37	2280	500	4870	10	1	7339299	555	54.00	1.31	12	0.16	140.00	5750.00	17560	20240220	-56.95	5930	20241209	27.49	8130	-7.01	20250204	6670	13.34	20250123	17560	-56.95	20240220	5930	27.49	20241209	2.54	N	303530	500	36 억	112326	N	N	N	N
61	20250219	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	-60	5	-0.79	80029610	10527	34.70	7620	7900	7530	9900	5340	7620	7602.32	1.53	-905	7806	7712	7596	7502	7386	7760	7550	37	2280	500	4870	10	1	7339299	555	54.00	1.31	12	0.14	140.00	5750.00	17560	20240220	-56.95	5930	20241209	27.49	8130	-7.01	20250204	6670	13.34	20250123	17560	-56.95	20240220	5930	27.49	20241209	2.54	N	303530	500	36 억	112326	N	N	N	N
62	20250219	121126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7590	-30	5	-0.39	69859240	9186	30.28	7620	7900	7530	9900	5340	7620	7604.97	1.53	-600	7806	7712	7596	7502	7386	7760	7550	37	2280	500	4870	10	1	7339299	557	54.21	1.32	12	0.13	140.00	5750.00	17560	20240220	-56.78	5930	20241209	27.99	8130	-6.64	20250204	6670	13.79	20250123	17560	-56.78	20240220	5930	27.99	20241209	2.54	N	303530	500	36 억	112326	N	N	N	N
63	20250219	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	-40	5	-0.52	64094620	8423	27.76	7620	7900	7530	9900	5340	7620	7609.48	1.53	-761	7806	7712	7596	7502	7386	7760	7550	37	2280	500	4870	10	1	7339299	556	54.14	1.32	12	0.11	140.00	5750.00	17560	20240220	-56.83	5930	20241209	27.82	8130	-6.77	20250204	6670	13.64	20250123	17560	-56.83	20240220	5930	27.82	20241209	2.54	N	303530	500	36 억	112326	N	N	N	N
64	20250219	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	0	3	0.00	44334500	5811	19.15	7620	7900	7550	9900	5340	7620	7629.41	1.53	-662	7806	7712	7596	7502	7386	7760	7550	37	2280	500	4870	10	1	7339299	559	54.43	1.33	12	0.08	140.00	5750.00	17560	20240220	-56.61	5930	20241209	28.50	8130	-6.27	20250204	6670	14.24	20250123	17560	-56.61	20240220	5930	28.50	20241209	2.54	N	303530	500	36 억	112326	N	N	N	N
65	20250219	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	40	2	0.52	20069920	2616	8.62	7620	7900	7620	9900	5340	7620	7671.99	1.53	-480	7806	7712	7596	7502	7386	7760	7550	37	2280	500	4870	10	1	7339299	562	54.71	1.33	12	0.04	140.00	5750.00	17560	20240220	-56.38	5930	20241209	29.17	8130	-5.78	20250204	6670	14.84	20250123	17560	-56.38	20240220	5930	29.17	20241209	2.54	N	303530	500	36 억	112326	N	N	N	N
66	20250218	161123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	20	2	0.26	225025480	29611	35.30	7610	7690	7480	9880	5320	7600	7599.39	1.40	-1295	8120	7860	7600	7340	7080	7990	7470	37	2280	500	4860	10	1	7339299	559	54.43	1.33	12	0.40	140.00	5750.00	17560	20240220	-56.61	5930	20241209	28.50	8130	-6.27	20250204	6670	14.24	20250123	17560	-56.61	20240220	5930	28.50	20241209	2.48	N	303530	500	36 억	102562	N	N	N	N
67	20250218	151125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	30	2	0.39	211104500	27784	33.12	7610	7690	7480	9880	5320	7600	7598.06	1.40	-1297	8120	7860	7600	7340	7080	7990	7470	37	2280	500	4860	10	1	7339299	560	54.50	1.33	12	0.38	140.00	5750.00	17560	20240220	-56.55	5930	20241209	28.67	8130	-6.15	20250204	6670	14.39	20250123	17560	-56.55	20240220	5930	28.67	20241209	2.48	N	303530	500	36 억	102562	N	N	N	N
68	20250218	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	50	2	0.66	183004640	24098	28.73	7610	7690	7480	9880	5320	7600	7594.18	1.40	-2335	8120	7860	7600	7340	7080	7990	7470	37	2280	500	4860	10	1	7339299	561	54.64	1.33	12	0.33	140.00	5750.00	17560	20240220	-56.44	5930	20241209	29.01	8130	-5.90	20250204	6670	14.69	20250123	17560	-56.44	20240220	5930	29.01	20241209	2.48	N	303530	500	36 억	102562	N	N	N	N
69	20250218	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	60	2	0.79	153903990	20301	24.20	7610	7690	7480	9880	5320	7600	7581.10	1.40	-1226	8120	7860	7600	7340	7080	7990	7470	37	2280	500	4860	10	1	7339299	562	54.71	1.33	12	0.28	140.00	5750.00	17560	20240220	-56.38	5930	20241209	29.17	8130	-5.78	20250204	6670	14.84	20250123	17560	-56.38	20240220	5930	29.17	20241209	2.48	N	303530	500	36 억	102562	N	N	N	N
70	20250218	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	20	2	0.26	104974210	13894	16.56	7610	7640	7480	9880	5320	7600	7555.36	1.40	-269	8120	7860	7600	7340	7080	7990	7470	37	2280	500	4860	10	1	7339299	559	54.43	1.33	12	0.19	140.00	5750.00	17560	20240220	-56.61	5930	20241209	28.50	8130	-6.27	20250204	6670	14.24	20250123	17560	-56.61	20240220	5930	28.50	20241209	2.48	N	303530	500	36 억	102562	N	N	N	N
71	20250218	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	30	2	0.39	90068670	11940	14.23	7610	7640	7480	9880	5320	7600	7543.44	1.40	676	8120	7860	7600	7340	7080	7990	7470	37	2280	500	4860	10	1	7339299	560	54.50	1.33	12	0.16	140.00	5750.00	17560	20240220	-56.55	5930	20241209	28.67	8130	-6.15	20250204	6670	14.39	20250123	17560	-56.55	20240220	5930	28.67	20241209	2.48	N	303530	500	36 억	102562	N	N	N	N
72	20250218	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	-40	5	-0.53	65420860	8692	10.36	7610	7610	7480	9880	5320	7600	7526.56	1.40	1538	8120	7860	7600	7340	7080	7990	7470	37	2280	500	4860	10	1	7339299	555	54.00	1.31	12	0.12	140.00	5750.00	17560	20240220	-56.95	5930	20241209	27.49	8130	-7.01	20250204	6670	13.34	20250123	17560	-56.95	20240220	5930	27.49	20241209	2.48	N	303530	500	36 억	102562	N	N	N	N
73	20250218	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	-100	5	-1.32	22156470	2945	3.51	7610	7610	7480	9880	5320	7600	7523.42	1.40	279	8120	7860	7600	7340	7080	7990	7470	37	2280	500	4860	10	1	7339299	550	53.57	1.30	12	0.04	140.00	5750.00	17560	20240220	-57.29	5930	20241209	26.48	8130	-7.75	20250204	6670	12.44	20250123	17560	-57.29	20240220	5930	26.48	20241209	2.48	N	303530	500	36 억	102562	N	N	N	N
74	20250217	161123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	280	2	3.83	633008520	82863	393.44	7340	7860	7340	9510	5130	7320	7639.24	1.35	3241	7640	7480	7400	7240	7160	7440	7200	37	2190	500	4680	10	1	7339299	558	54.29	1.32	12	1.13	140.00	5750.00	17560	20240220	-56.72	5930	20241209	28.16	8130	-6.52	20250204	6670	13.94	20250123	17560	-56.72	20240220	5930	28.16	20241209	2.43	N	303530	500	36 억	99388	N	N	N	N
75	20250217	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	320	2	4.37	594408220	77791	369.36	7340	7860	7340	9510	5130	7320	7641.09	1.35	2394	7640	7480	7400	7240	7160	7440	7200	37	2190	500	4680	10	1	7339299	561	54.57	1.33	12	1.06	140.00	5750.00	17560	20240220	-56.49	5930	20241209	28.84	8130	-6.03	20250204	6670	14.54	20250123	17560	-56.49	20240220	5930	28.84	20241209	2.43	N	303530	500	36 억	99388	N	N	N	N
76	20250217	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	260	2	3.55	566509330	74123	351.94	7340	7860	7340	9510	5130	7320	7642.83	1.35	2062	7640	7480	7400	7240	7160	7440	7200	37	2190	500	4680	10	1	7339299	556	54.14	1.32	12	1.01	140.00	5750.00	17560	20240220	-56.83	5930	20241209	27.82	8130	-6.77	20250204	6670	13.64	20250123	17560	-56.83	20240220	5930	27.82	20241209	2.43	N	303530	500	36 억	99388	N	N	N	N
77	20250217	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	290	2	3.96	531378020	69511	330.05	7340	7860	7340	9510	5130	7320	7644.52	1.35	2850	7640	7480	7400	7240	7160	7440	7200	37	2190	500	4680	10	1	7339299	559	54.36	1.32	12	0.95	140.00	5750.00	17560	20240220	-56.66	5930	20241209	28.33	8130	-6.40	20250204	6670	14.09	20250123	17560	-56.66	20240220	5930	28.33	20241209	2.43	N	303530	500	36 억	99388	N	N	N	N
78	20250217	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	330	2	4.51	513089330	67105	318.62	7340	7860	7340	9510	5130	7320	7646.07	1.35	2661	7640	7480	7400	7240	7160	7440	7200	37	2190	500	4680	10	1	7339299	561	54.64	1.33	12	0.91	140.00	5750.00	17560	20240220	-56.44	5930	20241209	29.01	8130	-5.90	20250204	6670	14.69	20250123	17560	-56.44	20240220	5930	29.01	20241209	2.43	N	303530	500	36 억	99388	N	N	N	N
79	20250217	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	350	2	4.78	454926400	59486	282.45	7340	7860	7340	9510	5130	7320	7647.62	1.35	5419	7640	7480	7400	7240	7160	7440	7200	37	2190	500	4680	10	1	7339299	563	54.79	1.33	12	0.81	140.00	5750.00	17560	20240220	-56.32	5930	20241209	29.34	8130	-5.66	20250204	6670	14.99	20250123	17560	-56.32	20240220	5930	29.34	20241209	2.43	N	303530	500	36 억	99388	N	N	N	N
80	20250217	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7410	90	2	1.23	67357350	9073	43.08	7340	7550	7340	9510	5130	7320	7423.93	1.35	727	7640	7480	7400	7240	7160	7440	7200	37	2190	500	4680	10	1	7339299	544	52.93	1.29	12	0.12	140.00	5750.00	17560	20240220	-57.80	5930	20241209	24.96	8130	-8.86	20250204	6670	11.09	20250123	17560	-57.80	20240220	5930	24.96	20241209	2.43	N	303530	500	36 억	99388	N	N	N	N
81	20250217	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	110	2	1.50	24001400	3242	15.39	7340	7550	7340	9510	5130	7320	7403.27	1.35	650	7640	7480	7400	7240	7160	7440	7200	37	2190	500	4680	10	1	7339299	545	53.07	1.29	12	0.04	140.00	5750.00	17560	20240220	-57.69	5930	20241209	25.30	8130	-8.61	20250204	6670	11.39	20250123	17560	-57.69	20240220	5930	25.30	20241209	2.43	N	303530	500	36 억	99388	N	N	N	N
82	20250214	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	-180	5	-2.40	155589230	21061	98.66	7430	7560	7320	9750	5250	7500	7388.04	1.38	-1544	7766	7632	7476	7342	7186	7555	7265	37	2250	500	4800	10	1	7339299	537	52.29	1.27	12	0.29	140.00	5750.00	17560	20240220	-58.31	5930	20241209	23.44	8130	-9.96	20250204	6670	9.75	20250123	17560	-58.31	20240220	5930	23.44	20241209	2.44	N	303530	500	36 억	100932	N	N	N	N
83	20250214	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	-110	5	-1.47	148298240	20065	93.99	7430	7560	7320	9750	5250	7500	7390.89	1.38	-1500	7766	7632	7476	7342	7186	7555	7265	37	2250	500	4800	10	1	7339299	542	52.79	1.29	12	0.27	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	17560	-57.92	20240220	5930	24.62	20241209	2.44	N	303530	500	36 억	100932	N	N	N	N
84	20250214	141114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-140	5	-1.87	130388850	17647	82.67	7430	7560	7320	9750	5250	7500	7388.73	1.38	-1409	7766	7632	7476	7342	7186	7555	7265	37	2250	500	4800	10	1	7339299	540	52.57	1.28	12	0.24	140.00	5750.00	17560	20240220	-58.09	5930	20241209	24.11	8130	-9.47	20250204	6670	10.34	20250123	17560	-58.09	20240220	5930	24.11	20241209	2.44	N	303530	500	36 억	100932	N	N	N	N
85	20250214	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-130	5	-1.73	118933930	16095	75.40	7430	7560	7320	9750	5250	7500	7389.50	1.38	-1178	7766	7632	7476	7342	7186	7555	7265	37	2250	500	4800	10	1	7339299	541	52.64	1.28	12	0.22	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	17560	-58.03	20240220	5930	24.28	20241209	2.44	N	303530	500	36 억	100932	N	N	N	N
86	20250214	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-130	5	-1.73	111348120	15065	70.57	7430	7560	7320	9750	5250	7500	7391.18	1.38	-624	7766	7632	7476	7342	7186	7555	7265	37	2250	500	4800	10	1	7339299	541	52.64	1.28	12	0.21	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	17560	-58.03	20240220	5930	24.28	20241209	2.44	N	303530	500	36 억	100932	N	N	N	N
87	20250214	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	-180	5	-2.40	104425980	14120	66.15	7430	7560	7320	9750	5250	7500	7395.61	1.38	-350	7766	7632	7476	7342	7186	7555	7265	37	2250	500	4800	10	1	7339299	537	52.29	1.27	12	0.19	140.00	5750.00	17560	20240220	-58.31	5930	20241209	23.44	8130	-9.96	20250204	6670	9.75	20250123	17560	-58.31	20240220	5930	23.44	20241209	2.44	N	303530	500	36 억	100932	N	N	N	N
88	20250214	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-140	5	-1.87	83115210	11219	52.56	7430	7560	7350	9750	5250	7500	7408.43	1.38	172	7766	7632	7476	7342	7186	7555	7265	37	2250	500	4800	10	1	7339299	540	52.57	1.28	12	0.15	140.00	5750.00	17560	20240220	-58.09	5930	20241209	24.11	8130	-9.47	20250204	6670	10.34	20250123	17560	-58.09	20240220	5930	24.11	20241209	2.44	N	303530	500	36 억	100932	N	N	N	N
89	20250214	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7410	-90	5	-1.20	43994830	5949	27.87	7430	7490	7350	9750	5250	7500	7395.33	1.38	736	7766	7632	7476	7342	7186	7555	7265	37	2250	500	4800	10	1	7339299	544	52.93	1.29	12	0.08	140.00	5750.00	17560	20240220	-57.80	5930	20241209	24.96	8130	-8.86	20250204	6670	11.09	20250123	17560	-57.80	20240220	5930	24.96	20241209	2.44	N	303530	500	36 억	100932	N	N	N	N
90	20250213	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	0	3	0.00	158631650	21344	65.74	7610	7610	7320	9750	5250	7500	7432.14	1.44	-5410	7706	7602	7426	7322	7146	7655	7375	37	2250	500	4800	10	1	7339299	550	53.57	1.30	12	0.29	140.00	5750.00	17560	20240220	-57.29	5930	20241209	26.48	8130	-7.75	20250204	6670	12.44	20250123	17560	-57.29	20240220	5930	26.48	20241209	2.41	N	303530	500	36 억	105726	N	N	N	N
91	20250213	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	-70	5	-0.93	148101070	19930	61.39	7610	7610	7320	9750	5250	7500	7431.06	1.44	-5127	7706	7602	7426	7322	7146	7655	7375	37	2250	500	4800	10	1	7339299	545	53.07	1.29	12	0.27	140.00	5750.00	17560	20240220	-57.69	5930	20241209	25.30	8130	-8.61	20250204	6670	11.39	20250123	17560	-57.69	20240220	5930	25.30	20241209	2.41	N	303530	500	36 억	105726	N	N	N	N
92	20250213	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	-70	5	-0.93	133318990	17938	55.25	7610	7610	7320	9750	5250	7500	7432.21	1.44	-4372	7706	7602	7426	7322	7146	7655	7375	37	2250	500	4800	10	1	7339299	545	53.07	1.29	12	0.24	140.00	5750.00	17560	20240220	-57.69	5930	20241209	25.30	8130	-8.61	20250204	6670	11.39	20250123	17560	-57.69	20240220	5930	25.30	20241209	2.41	N	303530	500	36 억	105726	N	N	N	N
93	20250213	131104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	-70	5	-0.93	118444050	15932	49.07	7610	7610	7320	9750	5250	7500	7434.35	1.44	-3995	7706	7602	7426	7322	7146	7655	7375	37	2250	500	4800	10	1	7339299	545	53.07	1.29	12	0.22	140.00	5750.00	17560	20240220	-57.69	5930	20241209	25.30	8130	-8.61	20250204	6670	11.39	20250123	17560	-57.69	20240220	5930	25.30	20241209	2.41	N	303530	500	36 억	105726	N	N	N	N
94	20250213	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	0	3	0.00	105614570	14203	43.75	7610	7610	7320	9750	5250	7500	7436.07	1.44	-2531	7706	7602	7426	7322	7146	7655	7375	37	2250	500	4800	10	1	7339299	550	53.57	1.30	12	0.19	140.00	5750.00	17560	20240220	-57.29	5930	20241209	26.48	8130	-7.75	20250204	6670	12.44	20250123	17560	-57.29	20240220	5930	26.48	20241209	2.41	N	303530	500	36 억	105726	N	N	N	N
95	20250213	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7420	-80	5	-1.07	85310370	11483	35.37	7610	7610	7320	9750	5250	7500	7429.28	1.44	-1934	7706	7602	7426	7322	7146	7655	7375	37	2250	500	4800	10	1	7339299	545	53.00	1.29	12	0.16	140.00	5750.00	17560	20240220	-57.74	5930	20241209	25.13	8130	-8.73	20250204	6670	11.24	20250123	17560	-57.74	20240220	5930	25.13	20241209	2.41	N	303530	500	36 억	105726	N	N	N	N
96	20250213	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	-100	5	-1.33	54512440	7320	22.55	7610	7610	7320	9750	5250	7500	7447.05	1.44	-1792	7706	7602	7426	7322	7146	7655	7375	37	2250	500	4800	10	1	7339299	543	52.86	1.29	12	0.10	140.00	5750.00	17560	20240220	-57.86	5930	20241209	24.79	8130	-8.98	20250204	6670	10.94	20250123	17560	-57.86	20240220	5930	24.79	20241209	2.41	N	303530	500	36 억	105726	N	N	N	N
97	20250213	091057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	50	2	0.67	15378450	2038	6.28	7610	7610	7480	9750	5250	7500	7545.85	1.44	-469	7706	7602	7426	7322	7146	7655	7375	37	2250	500	4800	10	1	7339299	554	53.93	1.31	12	0.03	140.00	5750.00	17560	20240220	-57.00	5930	20241209	27.32	8130	-7.13	20250204	6670	13.19	20250123	17560	-57.00	20240220	5930	27.32	20241209	2.41	N	303530	500	36 억	105726	N	N	N	N
98	20250212	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	170	2	2.32	234237090	31641	253.70	7380	7530	7250	9520	5140	7330	7402.95	1.46	-1301	7583	7456	7383	7256	7183	7420	7220	37	2190	500	4690	10	1	7339299	550	53.57	1.30	12	0.43	140.00	5750.00	17560	20240220	-57.29	5930	20241209	26.48	8130	-7.75	20250204	6670	12.44	20250123	17560	-57.29	20240220	5930	26.48	20241209	2.44	N	303530	500	36 억	107118	N	N	N	N
99	20250212	151052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	120	2	1.64	206962900	27996	224.47	7380	7530	7250	9520	5140	7330	7392.59	1.46	-1316	7583	7456	7383	7256	7183	7420	7220	37	2190	500	4690	10	1	7339299	547	53.21	1.30	12	0.38	140.00	5750.00	17560	20240220	-57.57	5930	20241209	25.63	8130	-8.36	20250204	6670	11.69	20250123	17560	-57.57	20240220	5930	25.63	20241209	2.44	N	303530	500	36 억	107118	N	N	N	N
100	20250212	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7420	90	2	1.23	174083470	23556	188.87	7380	7530	7250	9520	5140	7330	7390.20	1.46	-497	7583	7456	7383	7256	7183	7420	7220	37	2190	500	4690	10	1	7339299	545	53.00	1.29	12	0.32	140.00	5750.00	17560	20240220	-57.74	5930	20241209	25.13	8130	-8.73	20250204	6670	11.24	20250123	17560	-57.74	20240220	5930	25.13	20241209	2.44	N	303530	500	36 억	107118	N	N	N	N
101	20250212	131058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7410	80	2	1.09	162568170	22006	176.44	7380	7530	7250	9520	5140	7330	7387.45	1.46	-485	7583	7456	7383	7256	7183	7420	7220	37	2190	500	4690	10	1	7339299	544	52.93	1.29	12	0.30	140.00	5750.00	17560	20240220	-57.80	5930	20241209	24.96	8130	-8.86	20250204	6670	11.09	20250123	17560	-57.80	20240220	5930	24.96	20241209	2.44	N	303530	500	36 억	107118	N	N	N	N
102	20250212	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	160	2	2.18	148745630	20145	161.52	7380	7530	7250	9520	5140	7330	7383.75	1.46	-247	7583	7456	7383	7256	7183	7420	7220	37	2190	500	4690	10	1	7339299	550	53.50	1.30	12	0.27	140.00	5750.00	17560	20240220	-57.35	5930	20241209	26.31	8130	-7.87	20250204	6670	12.29	20250123	17560	-57.35	20240220	5930	26.31	20241209	2.44	N	303530	500	36 억	107118	N	N	N	N
103	20250212	111053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	10	2	0.14	70347640	9614	77.08	7380	7380	7250	9520	5140	7330	7317.21	1.46	-1764	7583	7456	7383	7256	7183	7420	7220	37	2190	500	4690	10	1	7339299	539	52.43	1.28	12	0.13	140.00	5750.00	17560	20240220	-58.20	5930	20241209	23.78	8130	-9.72	20250204	6670	10.04	20250123	17560	-58.20	20240220	5930	23.78	20241209	2.44	N	303530	500	36 억	107118	N	N	N	N
104	20250212	101046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	40	2	0.55	45810580	6271	50.28	7380	7380	7250	9520	5140	7330	7305.15	1.46	-1578	7583	7456	7383	7256	7183	7420	7220	37	2190	500	4690	10	1	7339299	541	52.64	1.28	12	0.09	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	17560	-58.03	20240220	5930	24.28	20241209	2.44	N	303530	500	36 억	107118	N	N	N	N
105	20250212	091009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-70	5	-0.95	9080020	1245	9.98	7380	7380	7260	9520	5140	7330	7293.19	1.46	-746	7583	7456	7383	7256	7183	7420	7220	37	2190	500	4690	10	1	7339299	533	51.86	1.26	12	0.02	140.00	5750.00	17560	20240220	-58.66	5930	20241209	22.43	8130	-10.70	20250204	6670	8.85	20250123	17560	-58.66	20240220	5930	22.43	20241209	2.44	N	303530	500	36 억	107118	N	N	N	N
106	20250211	161057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7330	20	2	0.27	90152190	12232	67.34	7510	7510	7310	9500	5120	7310	7370.19	1.49	-2148	7550	7430	7330	7210	7110	7490	7270	37	2190	500	4670	10	1	7339299	538	52.36	1.27	12	0.17	140.00	5750.00	17560	20240220	-58.26	5930	20241209	23.61	8130	-9.84	20250204	6670	9.90	20250123	17560	-58.26	20240220	5930	23.61	20241209	2.37	N	303530	500	36 억	109266	N	Y	N	N
107	20250211	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	60	2	0.82	84918210	11518	63.41	7510	7510	7310	9500	5120	7310	7372.65	1.49	-2156	7550	7430	7330	7210	7110	7490	7270	37	2190	500	4670	10	1	7339299	541	52.64	1.28	12	0.16	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	17560	-58.03	20240220	5930	24.28	20241209	2.37	N	303530	500	36 억	109266	N	N	N	N
108	20250211	141056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	70	2	0.96	76715710	10402	57.26	7510	7510	7310	9500	5120	7310	7375.09	1.49	-2196	7550	7430	7330	7210	7110	7490	7270	37	2190	500	4670	10	1	7339299	542	52.71	1.28	12	0.14	140.00	5750.00	17560	20240220	-57.97	5930	20241209	24.45	8130	-9.23	20250204	6670	10.64	20250123	17560	-57.97	20240220	5930	24.45	20241209	2.37	N	303530	500	36 억	109266	N	N	N	N
109	20250211	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	70	2	0.96	73934630	10025	55.19	7510	7510	7310	9500	5120	7310	7375.03	1.49	-2200	7550	7430	7330	7210	7110	7490	7270	37	2190	500	4670	10	1	7339299	542	52.71	1.28	12	0.14	140.00	5750.00	17560	20240220	-57.97	5930	20241209	24.45	8130	-9.23	20250204	6670	10.64	20250123	17560	-57.97	20240220	5930	24.45	20241209	2.37	N	303530	500	36 억	109266	N	N	N	N
110	20250211	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	80	2	1.09	67974020	9216	50.73	7510	7510	7310	9500	5120	7310	7375.65	1.49	-2200	7550	7430	7330	7210	7110	7490	7270	37	2190	500	4670	10	1	7339299	542	52.79	1.29	12	0.13	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	17560	-57.92	20240220	5930	24.62	20241209	2.37	N	303530	500	36 억	109266	N	N	N	N
111	20250211	111057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	50	2	0.68	49808620	6737	37.09	7510	7510	7340	9500	5120	7310	7393.29	1.49	-2201	7550	7430	7330	7210	7110	7490	7270	37	2190	500	4670	10	1	7339299	540	52.57	1.28	12	0.09	140.00	5750.00	17560	20240220	-58.09	5930	20241209	24.11	8130	-9.47	20250204	6670	10.34	20250123	17560	-58.09	20240220	5930	24.11	20241209	2.37	N	303530	500	36 억	109266	N	N	N	N
112	20250211	101056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7410	100	2	1.37	38953300	5263	28.97	7510	7510	7340	9500	5120	7310	7401.35	1.49	-1924	7550	7430	7330	7210	7110	7490	7270	37	2190	500	4670	10	1	7339299	544	52.93	1.29	12	0.07	140.00	5750.00	17560	20240220	-57.80	5930	20241209	24.96	8130	-8.86	20250204	6670	11.09	20250123	17560	-57.80	20240220	5930	24.96	20241209	2.37	N	303530	500	36 억	109266	N	N	N	N
113	20250211	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	90	2	1.23	17534490	2362	13.00	7510	7510	7380	9500	5120	7310	7423.58	1.49	-747	7550	7430	7330	7210	7110	7490	7270	37	2190	500	4670	10	1	7339299	543	52.86	1.29	12	0.03	140.00	5750.00	17560	20240220	-57.86	5930	20241209	24.79	8130	-8.98	20250204	6670	10.94	20250123	17560	-57.86	20240220	5930	24.79	20241209	2.37	N	303530	500	36 억	109266	N	N	N	N
114	20250210	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-20	5	-0.27	132911510	18085	26.99	7230	7450	7230	9520	5140	7330	7349.44	1.49	0	7723	7526	7323	7126	6923	7625	7225	37	2190	500	4690	10	1	7339299	537	52.21	1.27	12	0.25	140.00	5750.00	17560	20240220	-58.37	5930	20241209	23.27	8130	-10.09	20250204	6670	9.60	20250123	17560	-58.37	20240220	5930	23.27	20241209	2.37	N	303530	500	36 억	109160	N	N	N	N
115	20250210	151049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	20	2	0.27	123129510	16747	25.00	7230	7450	7230	9520	5140	7330	7352.33	1.49	22	7723	7526	7323	7126	6923	7625	7225	37	2190	500	4690	10	1	7339299	539	52.50	1.28	12	0.23	140.00	5750.00	17560	20240220	-58.14	5930	20241209	23.95	8130	-9.59	20250204	6670	10.19	20250123	17560	-58.14	20240220	5930	23.95	20241209	2.37	N	303530	500	36 억	109160	N	N	N	N
116	20250210	141049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	20	2	0.27	90607250	12307	18.37	7230	7450	7230	9520	5140	7330	7362.25	1.49	-484	7723	7526	7323	7126	6923	7625	7225	37	2190	500	4690	10	1	7339299	539	52.50	1.28	12	0.17	140.00	5750.00	17560	20240220	-58.14	5930	20241209	23.95	8130	-9.59	20250204	6670	10.19	20250123	17560	-58.14	20240220	5930	23.95	20241209	2.37	N	303530	500	36 억	109160	N	N	N	N
117	20250210	131051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	70	2	0.95	80440910	10926	16.31	7230	7450	7230	9520	5140	7330	7362.34	1.49	-933	7723	7526	7323	7126	6923	7625	7225	37	2190	500	4690	10	1	7339299	543	52.86	1.29	12	0.15	140.00	5750.00	17560	20240220	-57.86	5930	20241209	24.79	8130	-8.98	20250204	6670	10.94	20250123	17560	-57.86	20240220	5930	24.79	20241209	2.37	N	303530	500	36 억	109160	N	N	N	N
118	20250210	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	40	2	0.55	78122610	10612	15.84	7230	7450	7230	9520	5140	7330	7361.72	1.49	-953	7723	7526	7323	7126	6923	7625	7225	37	2190	500	4690	10	1	7339299	541	52.64	1.28	12	0.14	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	17560	-58.03	20240220	5930	24.28	20241209	2.37	N	303530	500	36 억	109160	N	N	N	N
119	20250210	111042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	40	2	0.55	61706720	8384	12.51	7230	7450	7230	9520	5140	7330	7360.06	1.49	-1244	7723	7526	7323	7126	6923	7625	7225	37	2190	500	4690	10	1	7339299	541	52.64	1.28	12	0.11	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	17560	-58.03	20240220	5930	24.28	20241209	2.37	N	303530	500	36 억	109160	N	N	N	N
120	20250210	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	60	2	0.82	44326790	6037	9.01	7230	7450	7230	9520	5140	7330	7342.52	1.49	-1048	7723	7526	7323	7126	6923	7625	7225	37	2190	500	4690	10	1	7339299	542	52.79	1.29	12	0.08	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	17560	-57.92	20240220	5930	24.62	20241209	2.37	N	303530	500	36 억	109160	N	N	N	N
121	20250210	091040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	60	2	0.82	24151460	3297	4.92	7230	7450	7230	9520	5140	7330	7325.28	1.49	-653	7723	7526	7323	7126	6923	7625	7225	37	2190	500	4690	10	1	7339299	542	52.79	1.29	12	0.04	140.00	5750.00	17560	20240220	-57.92	5930	20241209	24.62	8130	-9.10	20250204	6670	10.79	20250123	17560	-57.92	20240220	5930	24.62	20241209	2.37	N	303530	500	36 억	109160	N	N	N	N
122	20250207	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7330	60	2	0.83	488768210	66890	324.36	7120	7520	7120	9450	5090	7270	7307.04	1.42	5643	7350	7310	7230	7190	7110	7330	7210	37	2180	500	4650	10	1	7339299	538	52.36	1.27	12	0.91	140.00	5750.00	17560	20240220	-58.26	5930	20241209	23.61	8130	-9.84	20250204	6670	9.90	20250123	17560	-58.26	20240220	5930	23.61	20241209	2.27	N	303530	500	36 억	104204	N	N	N	N
123	20250207	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	70	2	0.96	479017700	65559	317.91	7120	7520	7120	9450	5090	7270	7306.67	1.42	5763	7350	7310	7230	7190	7110	7330	7210	37	2180	500	4650	10	1	7339299	539	52.43	1.28	12	0.89	140.00	5750.00	17560	20240220	-58.20	5930	20241209	23.78	8130	-9.72	20250204	6670	10.04	20250123	17560	-58.20	20240220	5930	23.78	20241209	2.27	N	303530	500	36 억	104204	N	N	N	N
124	20250207	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	80	2	1.10	417949820	57237	277.55	7120	7520	7120	9450	5090	7270	7302.09	1.42	5732	7350	7310	7230	7190	7110	7330	7210	37	2180	500	4650	10	1	7339299	539	52.50	1.28	12	0.78	140.00	5750.00	17560	20240220	-58.14	5930	20241209	23.95	8130	-9.59	20250204	6670	10.19	20250123	17560	-58.14	20240220	5930	23.95	20241209	2.27	N	303530	500	36 억	104204	N	N	N	N
125	20250207	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	-80	5	-1.10	116947240	16327	79.17	7120	7240	7120	9450	5090	7270	7162.81	1.42	-1218	7350	7310	7230	7190	7110	7330	7210	37	2180	500	4650	10	1	7339299	528	51.36	1.25	12	0.22	140.00	5750.00	17560	20240220	-59.05	5930	20241209	21.25	8130	-11.56	20250204	6670	7.80	20250123	17560	-59.05	20240220	5930	21.25	20241209	2.27	N	303530	500	36 억	104204	N	N	N	N
126	20250207	121027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-100	5	-1.38	90275840	12590	61.05	7120	7240	7120	9450	5090	7270	7170.44	1.42	-906	7350	7310	7230	7190	7110	7330	7210	37	2180	500	4650	10	1	7339299	526	51.21	1.25	12	0.17	140.00	5750.00	17560	20240220	-59.17	5930	20241209	20.91	8130	-11.81	20250204	6670	7.50	20250123	17560	-59.17	20240220	5930	20.91	20241209	2.27	N	303530	500	36 억	104204	N	N	N	N
127	20250207	111026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	-60	5	-0.83	78483980	10943	53.06	7120	7240	7120	9450	5090	7270	7172.07	1.42	-762	7350	7310	7230	7190	7110	7330	7210	37	2180	500	4650	10	1	7339299	529	51.50	1.25	12	0.15	140.00	5750.00	17560	20240220	-58.94	5930	20241209	21.59	8130	-11.32	20250204	6670	8.10	20250123	17560	-58.94	20240220	5930	21.59	20241209	2.27	N	303530	500	36 억	104204	N	N	N	N
128	20250207	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	-50	5	-0.69	68605680	9569	46.40	7120	7240	7120	9450	5090	7270	7169.58	1.42	-119	7350	7310	7230	7190	7110	7330	7210	37	2180	500	4650	10	1	7339299	530	51.57	1.26	12	0.13	140.00	5750.00	17560	20240220	-58.88	5930	20241209	21.75	8130	-11.19	20250204	6670	8.25	20250123	17560	-58.88	20240220	5930	21.75	20241209	2.27	N	303530	500	36 억	104204	N	N	N	N
129	20250207	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	-40	5	-0.55	46050390	6443	31.24	7120	7230	7120	9450	5090	7270	7147.35	1.42	995	7350	7310	7230	7190	7110	7330	7210	37	2180	500	4650	10	1	7339299	531	51.64	1.26	12	0.09	140.00	5750.00	17560	20240220	-58.83	5930	20241209	21.92	8130	-11.07	20250204	6670	8.40	20250123	17560	-58.83	20240220	5930	21.92	20241209	2.27	N	303530	500	36 억	104204	N	N	N	N
130	20250206	161004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	80	2	1.11	148197730	20533	65.40	7190	7270	7150	9340	5040	7190	7217.48	1.39	2437	7390	7290	7220	7120	7050	7255	7085	37	2150	500	4600	10	1	7339299	534	51.93	1.26	12	0.28	140.00	5750.00	17560	20240220	-58.60	5930	20241209	22.60	8130	-10.58	20250204	6670	9.00	20250123	17560	-58.60	20240220	5930	22.60	20241209	2.18	N	303530	500	36 억	101767	N	N	N	N
131	20250206	151008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	70	2	0.97	135017500	18709	59.59	7190	7270	7150	9340	5040	7190	7216.71	1.39	2394	7390	7290	7220	7120	7050	7255	7085	37	2150	500	4600	10	1	7339299	533	51.86	1.26	12	0.25	140.00	5750.00	17560	20240220	-58.66	5930	20241209	22.43	8130	-10.70	20250204	6670	8.85	20250123	17560	-58.66	20240220	5930	22.43	20241209	2.18	N	303530	500	36 억	101767	N	N	N	N
132	20250206	141008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	60	2	0.83	115850960	16060	51.15	7190	7270	7150	9340	5040	7190	7213.63	1.39	1621	7390	7290	7220	7120	7050	7255	7085	37	2150	500	4600	10	1	7339299	532	51.79	1.26	12	0.22	140.00	5750.00	17560	20240220	-58.71	5930	20241209	22.26	8130	-10.82	20250204	6670	8.70	20250123	17560	-58.71	20240220	5930	22.26	20241209	2.18	N	303530	500	36 억	101767	N	N	N	N
133	20250206	131005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	70	2	0.97	93707110	13006	41.42	7190	7260	7150	9340	5040	7190	7204.91	1.39	2261	7390	7290	7220	7120	7050	7255	7085	37	2150	500	4600	10	1	7339299	533	51.86	1.26	12	0.18	140.00	5750.00	17560	20240220	-58.66	5930	20241209	22.43	8130	-10.70	20250204	6670	8.85	20250123	17560	-58.66	20240220	5930	22.43	20241209	2.18	N	303530	500	36 억	101767	N	N	N	N
134	20250206	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	70	2	0.97	83668420	11618	37.00	7190	7260	7150	9340	5040	7190	7201.62	1.39	2092	7390	7290	7220	7120	7050	7255	7085	37	2150	500	4600	10	1	7339299	533	51.86	1.26	12	0.16	140.00	5750.00	17560	20240220	-58.66	5930	20241209	22.43	8130	-10.70	20250204	6670	8.85	20250123	17560	-58.66	20240220	5930	22.43	20241209	2.18	N	303530	500	36 억	101767	N	N	N	N
135	20250206	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	30	2	0.42	68169410	9475	30.18	7190	7250	7150	9340	5040	7190	7194.66	1.39	2548	7390	7290	7220	7120	7050	7255	7085	37	2150	500	4600	10	1	7339299	530	51.57	1.26	12	0.13	140.00	5750.00	17560	20240220	-58.88	5930	20241209	21.75	8130	-11.19	20250204	6670	8.25	20250123	17560	-58.88	20240220	5930	21.75	20241209	2.18	N	303530	500	36 억	101767	N	N	N	N
136	20250206	100958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	20	2	0.28	42302480	5888	18.75	7190	7230	7150	9340	5040	7190	7184.52	1.39	2031	7390	7290	7220	7120	7050	7255	7085	37	2150	500	4600	10	1	7339299	529	51.50	1.25	12	0.08	140.00	5750.00	17560	20240220	-58.94	5930	20241209	21.59	8130	-11.32	20250204	6670	8.10	20250123	17560	-58.94	20240220	5930	21.59	20241209	2.18	N	303530	500	36 억	101767	N	N	N	N
137	20250206	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	40	2	0.56	8642420	1204	3.83	7190	7230	7150	9340	5040	7190	7178.09	1.39	-82	7390	7290	7220	7120	7050	7255	7085	37	2150	500	4600	10	1	7339299	531	51.64	1.26	12	0.02	140.00	5750.00	17560	20240220	-58.83	5930	20241209	21.92	8130	-11.07	20250204	6670	8.40	20250123	17560	-58.83	20240220	5930	21.92	20241209	2.18	N	303530	500	36 억	101767	N	N	N	N
138	20250205	160953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	0	3	0.00	226728740	31398	5.79	7320	7320	7150	9340	5040	7190	7221.16	1.33	4117	8670	7930	7390	6650	6110	8300	7020	37	2150	500	4600	10	1	7339299	528	51.36	1.25	12	0.43	140.00	5750.00	17560	20240220	-59.05	5930	20241209	21.25	8130	-11.56	20250204	6670	7.80	20250123	17560	-59.05	20240220	5930	21.25	20241209	2.14	N	303530	500	36 억	97650	N	N	N	N
139	20250205	150957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	10	2	0.14	206880020	28643	5.28	7320	7320	7150	9340	5040	7190	7222.71	1.33	3815	8670	7930	7390	6650	6110	8300	7020	37	2150	500	4600	10	1	7339299	528	51.43	1.25	12	0.39	140.00	5750.00	17560	20240220	-59.00	5930	20241209	21.42	8130	-11.44	20250204	6670	7.95	20250123	17560	-59.00	20240220	5930	21.42	20241209	2.14	N	303530	500	36 억	97650	N	N	N	N
140	20250205	140957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	40	2	0.56	167739900	23217	4.28	7320	7320	7150	9340	5040	7190	7224.87	1.33	3897	8670	7930	7390	6650	6110	8300	7020	37	2150	500	4600	10	1	7339299	531	51.64	1.26	12	0.32	140.00	5750.00	17560	20240220	-58.83	5930	20241209	21.92	8130	-11.07	20250204	6670	8.40	20250123	17560	-58.83	20240220	5930	21.92	20241209	2.14	N	303530	500	36 억	97650	N	N	N	N
141	20250205	130953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	50	2	0.70	148473250	20550	3.79	7320	7320	7150	9340	5040	7190	7224.98	1.33	3757	8670	7930	7390	6650	6110	8300	7020	37	2150	500	4600	10	1	7339299	531	51.71	1.26	12	0.28	140.00	5750.00	17560	20240220	-58.77	5930	20241209	22.09	8130	-10.95	20250204	6670	8.55	20250123	17560	-58.77	20240220	5930	22.09	20241209	2.14	N	303530	500	36 억	97650	N	N	N	N
142	20250205	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	50	2	0.70	132825750	18383	3.39	7320	7320	7150	9340	5040	7190	7225.47	1.33	3054	8670	7930	7390	6650	6110	8300	7020	37	2150	500	4600	10	1	7339299	531	51.71	1.26	12	0.25	140.00	5750.00	17560	20240220	-58.77	5930	20241209	22.09	8130	-10.95	20250204	6670	8.55	20250123	17560	-58.77	20240220	5930	22.09	20241209	2.14	N	303530	500	36 억	97650	N	N	N	N
143	20250205	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	20	2	0.28	123799420	17134	3.16	7320	7320	7150	9340	5040	7190	7225.37	1.33	2776	8670	7930	7390	6650	6110	8300	7020	37	2150	500	4600	10	1	7339299	529	51.50	1.25	12	0.23	140.00	5750.00	17560	20240220	-58.94	5930	20241209	21.59	8130	-11.32	20250204	6670	8.10	20250123	17560	-58.94	20240220	5930	21.59	20241209	2.14	N	303530	500	36 억	97650	N	N	N	N
144	20250205	101006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	70	2	0.97	91117760	12595	2.32	7320	7320	7150	9340	5040	7190	7234.44	1.33	1131	8670	7930	7390	6650	6110	8300	7020	37	2150	500	4600	10	1	7339299	533	51.86	1.26	12	0.17	140.00	5750.00	17560	20240220	-58.66	5930	20241209	22.43	8130	-10.70	20250204	6670	8.85	20250123	17560	-58.66	20240220	5930	22.43	20241209	2.14	N	303530	500	36 억	97650	N	N	N	N
145	20250205	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	20	2	0.28	23919200	3310	0.61	7320	7320	7150	9340	5040	7190	7226.34	1.33	-717	8670	7930	7390	6650	6110	8300	7020	37	2150	500	4600	10	1	7339299	529	51.50	1.25	12	0.05	140.00	5750.00	17560	20240220	-58.94	5930	20241209	21.59	8130	-11.32	20250204	6670	8.10	20250123	17560	-58.94	20240220	5930	21.59	20241209	2.14	N	303530	500	36 억	97650	N	N	N	N
146	20250204	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	290	2	4.20	4177604660	541341	4128.59	6850	8130	6850	8970	4830	6900	7717.62	1.26	4980	7206	7052	6866	6712	6526	6960	6620	37	2070	500	4410	10	1	7339299	528	51.36	1.25	12	7.38	140.00	5750.00	17560	20240220	-59.05	5930	20241209	21.25	8130	-11.56	20250204	6670	7.80	20250123	17560	-59.05	20240220	5930	21.25	20241209	2.08	N	303530	500	36 억	92302	N	N	N	N
147	20250204	150945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	320	2	4.64	4137698840	535796	4086.30	6850	8130	6850	8970	4830	6900	7722.53	1.26	5195	7206	7052	6866	6712	6526	6960	6620	37	2070	500	4410	10	1	7339299	530	51.57	1.26	12	7.30	140.00	5750.00	17560	20240220	-58.88	5930	20241209	21.75	8130	-11.19	20250204	6670	8.25	20250123	17560	-58.88	20240220	5930	21.75	20241209	2.08	N	303530	500	36 억	92302	N	N	N	N
148	20250204	140944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	340	2	4.93	4092796780	529569	4038.81	6850	8130	6850	8970	4830	6900	7728.54	1.26	4448	7206	7052	6866	6712	6526	6960	6620	37	2070	500	4410	10	1	7339299	531	51.71	1.26	12	7.22	140.00	5750.00	17560	20240220	-58.77	5930	20241209	22.09	8130	-10.95	20250204	6670	8.55	20250123	17560	-58.77	20240220	5930	22.09	20241209	2.08	N	303530	500	36 억	92302	N	N	N	N
149	20250204	130947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	380	2	5.51	3985540520	514673	3925.21	6850	8130	6850	8970	4830	6900	7743.83	1.26	2006	7206	7052	6866	6712	6526	6960	6620	37	2070	500	4410	10	1	7339299	534	52.00	1.27	12	7.01	140.00	5750.00	17560	20240220	-58.54	5930	20241209	22.77	8130	-10.46	20250204	6670	9.15	20250123	17560	-58.54	20240220	5930	22.77	20241209	2.08	N	303530	500	36 억	92302	N	N	N	N
150	20250204	120958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	410	2	5.94	3936994610	507975	3874.12	6850	8130	6850	8970	4830	6900	7750.37	1.26	-415	7206	7052	6866	6712	6526	6960	6620	37	2070	500	4410	10	1	7339299	537	52.21	1.27	12	6.92	140.00	5750.00	17560	20240220	-58.37	5930	20241209	23.27	8130	-10.09	20250204	6670	9.60	20250123	17560	-58.37	20240220	5930	23.27	20241209	2.08	N	303530	500	36 억	92302	N	N	N	N
151	20250204	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	470	2	6.81	3812892770	490992	3744.60	6850	8130	6850	8970	4830	6900	7765.69	1.26	-3270	7206	7052	6866	6712	6526	6960	6620	37	2070	500	4410	10	1	7339299	541	52.64	1.28	12	6.69	140.00	5750.00	17560	20240220	-58.03	5930	20241209	24.28	8130	-9.35	20250204	6670	10.49	20250123	17560	-58.03	20240220	5930	24.28	20241209	2.08	N	303530	500	36 억	92302	N	N	N	N
152	20250204	100943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	600	2	8.70	3626543650	465767	3552.22	6850	8130	6850	8970	4830	6900	7786.18	1.26	-7439	7206	7052	6866	6712	6526	6960	6620	37	2070	500	4410	10	1	7339299	550	53.57	1.30	12	6.35	140.00	5750.00	17560	20240220	-57.29	5930	20241209	26.48	8130	-7.75	20250204	6670	12.44	20250123	17560	-57.29	20240220	5930	26.48	20241209	2.08	N	303530	500	36 억	92302	N	N	N	N
153	20250204	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	290	2	4.20	18486380	2598	19.81	6850	7230	6850	8970	4830	6900	7115.62	1.26	-269	7206	7052	6866	6712	6526	6960	6620	37	2070	500	4410	10	1	7339299	528	51.36	1.25	12	0.04	140.00	5750.00	17560	20240220	-59.05	5930	20241209	21.25	7620	-5.64	20250106	6670	7.80	20250123	17560	-59.05	20240220	5930	21.25	20241209	2.08	N	303530	500	36 억	92302	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History