KissMeData/393210/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	320	2	5.58	50064760440	8053192	1505.14	5520	6590	5320	7440	4020	5730	6217.05	0.76	-94484	6263	5996	5763	5496	5263	5880	5380	78	1710	500	3550	10	1	15614544	945	26.77	2.92	12	51.57	226.00	2069.00	13060	20240516	-53.68	3855	20241209	56.94	7580	-20.18	20250220	3925	54.14	20250203	13060	-53.68	20240516	3855	56.94	20241209	7.07	N	393210	500	78 억	118412	N	N	61	N	N
3	20250228	151340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	300	2	5.24	49041287310	7883626	1473.45	5520	6590	5320	7440	4020	5730	6220.66	0.76	-121201	6263	5996	5763	5496	5263	5880	5380	78	1710	500	3550	10	1	15614544	942	26.68	2.91	12	50.49	226.00	2069.00	13060	20240516	-53.83	3855	20241209	56.42	7580	-20.45	20250220	3925	53.63	20250203	13060	-53.83	20240516	3855	56.42	20241209	7.07	N	393210	500	78 억	118412	N	N	0	N	N
4	20250228	141340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	460	2	8.03	32826517840	5322678	994.81	5520	6450	5320	7440	4020	5730	6167.30	0.76	-177133	6263	5996	5763	5496	5263	5880	5380	78	1710	500	3550	10	1	15614544	967	27.39	2.99	12	34.09	226.00	2069.00	13060	20240516	-52.60	3855	20241209	60.57	7580	-18.34	20250220	3925	57.71	20250203	13060	-52.60	20240516	3855	60.57	20241209	7.07	N	393210	500	78 억	118412	N	N	0	N	N
5	20250228	131332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	370	2	6.46	21751864970	3554545	664.35	5520	6430	5320	7440	4020	5730	6119.46	0.76	-166193	6263	5996	5763	5496	5263	5880	5380	78	1710	500	3550	10	1	15614544	952	26.99	2.95	12	22.76	226.00	2069.00	13060	20240516	-53.29	3855	20241209	58.24	7580	-19.53	20250220	3925	55.41	20250203	13060	-53.29	20240516	3855	58.24	20241209	7.07	N	393210	500	78 억	118412	N	N	0	N	N
6	20250228	121326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-390	5	-6.81	1481424810	272439	50.92	5520	5630	5320	7440	4020	5730	5437.53	0.76	3381	6263	5996	5763	5496	5263	5880	5380	78	1710	500	3550	10	1	15614544	834	23.63	2.58	12	1.74	226.00	2069.00	13060	20240516	-59.11	3855	20241209	38.52	7580	-29.55	20250220	3925	36.05	20250203	13060	-59.11	20240516	3855	38.52	20241209	7.07	N	393210	500	78 억	118412	N	N	0	N	N
7	20250228	111331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-350	5	-6.11	1199954040	219833	41.09	5520	5630	5350	7440	4020	5730	5458.36	0.76	-6529	6263	5996	5763	5496	5263	5880	5380	78	1710	500	3550	10	1	15614544	840	23.81	2.60	12	1.41	226.00	2069.00	13060	20240516	-58.81	3855	20241209	39.56	7580	-29.02	20250220	3925	37.07	20250203	13060	-58.81	20240516	3855	39.56	20241209	7.07	N	393210	500	78 억	118412	N	N	0	N	N
8	20250228	101330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-280	5	-4.89	1002304780	183197	34.24	5520	5630	5350	7440	4020	5730	5471.04	0.76	-7186	6263	5996	5763	5496	5263	5880	5380	78	1710	500	3550	10	1	15614544	851	24.12	2.63	12	1.17	226.00	2069.00	13060	20240516	-58.27	3855	20241209	41.37	7580	-28.10	20250220	3925	38.85	20250203	13060	-58.27	20240516	3855	41.37	20241209	7.07	N	393210	500	78 억	118412	N	N	0	N	N
9	20250228	091335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-230	5	-4.01	341308910	61893	11.57	5520	5630	5470	7440	4020	5730	5514.15	0.76	-1866	6263	5996	5763	5496	5263	5880	5380	78	1710	500	3550	10	1	15614544	859	24.34	2.66	12	0.40	226.00	2069.00	13060	20240516	-57.89	3855	20241209	42.67	7580	-27.44	20250220	3925	40.13	20250203	13060	-57.89	20240516	3855	42.67	20241209	7.07	N	393210	500	78 억	118412	N	N	0	N	N
10	20250227	161317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-110	5	-1.88	2965528070	518273	126.26	5840	6030	5530	7590	4090	5840	5721.87	0.69	9279	6033	5936	5843	5746	5653	5985	5795	78	1750	500	3620	10	1	15614544	895	25.35	2.77	12	3.32	226.00	2069.00	13060	20240516	-56.13	3855	20241209	48.64	7580	-24.41	20250220	3925	45.99	20250203	13060	-56.13	20240516	3855	48.64	20241209	7.38	N	393210	500	78 억	108017	N	N	0	N	N
11	20250227	151319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-90	5	-1.54	2859865300	499838	121.77	5840	6030	5530	7590	4090	5840	5721.53	0.69	14664	6033	5936	5843	5746	5653	5985	5795	78	1750	500	3620	10	1	15614544	898	25.44	2.78	12	3.20	226.00	2069.00	13060	20240516	-55.97	3855	20241209	49.16	7580	-24.14	20250220	3925	46.50	20250203	13060	-55.97	20240516	3855	49.16	20241209	7.38	N	393210	500	78 억	108017	N	N	0	N	N
12	20250227	141321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-110	5	-1.88	2474020250	432498	105.36	5840	6030	5530	7590	4090	5840	5720.24	0.69	16812	6033	5936	5843	5746	5653	5985	5795	78	1750	500	3620	10	1	15614544	895	25.35	2.77	12	2.77	226.00	2069.00	13060	20240516	-56.13	3855	20241209	48.64	7580	-24.41	20250220	3925	45.99	20250203	13060	-56.13	20240516	3855	48.64	20241209	7.38	N	393210	500	78 억	108017	N	N	0	N	N
13	20250227	131320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-120	5	-2.05	2304357110	402699	98.10	5840	6030	5530	7590	4090	5840	5722.22	0.69	14277	6033	5936	5843	5746	5653	5985	5795	78	1750	500	3620	10	1	15614544	893	25.31	2.76	12	2.58	226.00	2069.00	13060	20240516	-56.20	3855	20241209	48.38	7580	-24.54	20250220	3925	45.73	20250203	13060	-56.20	20240516	3855	48.38	20241209	7.38	N	393210	500	78 억	108017	N	N	0	N	N
14	20250227	121316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-160	5	-2.74	2140131530	373835	91.07	5840	6030	5530	7590	4090	5840	5724.73	0.69	8898	6033	5936	5843	5746	5653	5985	5795	78	1750	500	3620	10	1	15614544	887	25.13	2.75	12	2.39	226.00	2069.00	13060	20240516	-56.51	3855	20241209	47.34	7580	-25.07	20250220	3925	44.71	20250203	13060	-56.51	20240516	3855	47.34	20241209	7.38	N	393210	500	78 억	108017	N	N	0	N	N
15	20250227	111327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-250	5	-4.28	1872901190	326358	79.50	5840	6030	5530	7590	4090	5840	5738.72	0.69	-121	6033	5936	5843	5746	5653	5985	5795	78	1750	500	3620	10	1	15614544	873	24.73	2.70	12	2.09	226.00	2069.00	13060	20240516	-57.20	3855	20241209	45.01	7580	-26.25	20250220	3925	42.42	20250203	13060	-57.20	20240516	3855	45.01	20241209	7.38	N	393210	500	78 억	108017	N	N	0	N	N
16	20250227	101403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-140	5	-2.40	1090327020	186934	45.54	5840	6030	5670	7590	4090	5840	5832.68	0.69	-8414	6033	5936	5843	5746	5653	5985	5795	78	1750	500	3620	10	1	15614544	890	25.22	2.75	12	1.20	226.00	2069.00	13060	20240516	-56.36	3855	20241209	47.86	7580	-24.80	20250220	3925	45.22	20250203	13060	-56.36	20240516	3855	47.86	20241209	7.38	N	393210	500	78 억	108017	N	N	0	N	N
17	20250227	091423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	110	2	1.88	438075400	73950	18.02	5840	6030	5800	7590	4090	5840	5924.19	0.69	-1446	6033	5936	5843	5746	5653	5985	5795	78	1750	500	3620	10	1	15614544	929	26.33	2.88	12	0.47	226.00	2069.00	13060	20240516	-54.44	3855	20241209	54.35	7580	-21.50	20250220	3925	51.59	20250203	13060	-54.44	20240516	3855	54.35	20241209	7.38	N	393210	500	78 억	108017	N	N	0	N	N
18	20250226	161318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-80	5	-1.35	2351461150	401598	75.53	5810	5940	5750	7690	4150	5920	5855.32	0.88	-26774	6240	6080	5990	5830	5740	6035	5785	78	1770	500	3670	10	1	15614544	912	25.84	2.82	12	2.57	226.00	2069.00	13060	20240516	-55.28	3855	20241209	51.49	7580	-22.96	20250220	3925	48.79	20250203	13060	-55.28	20240516	3855	51.49	20241209	7.44	N	393210	500	78 억	136647	N	N	0	N	N
19	20250226	151325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-30	5	-0.51	2211593880	377693	71.04	5810	5940	5750	7690	4150	5920	5855.53	0.88	-27697	6240	6080	5990	5830	5740	6035	5785	78	1770	500	3670	10	1	15614544	920	26.06	2.85	12	2.42	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	7580	-22.30	20250220	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	7.44	N	393210	500	78 억	136647	N	N	0	N	N
20	20250226	141324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-60	5	-1.01	1948977170	333169	62.66	5810	5930	5750	7690	4150	5920	5849.82	0.88	-30045	6240	6080	5990	5830	5740	6035	5785	78	1770	500	3670	10	1	15614544	915	25.93	2.83	12	2.13	226.00	2069.00	13060	20240516	-55.13	3855	20241209	52.01	7580	-22.69	20250220	3925	49.30	20250203	13060	-55.13	20240516	3855	52.01	20241209	7.44	N	393210	500	78 억	136647	N	N	0	N	N
21	20250226	131320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-60	5	-1.01	1577083240	270006	50.78	5810	5910	5750	7690	4150	5920	5840.92	0.88	-2787	6240	6080	5990	5830	5740	6035	5785	78	1770	500	3670	10	1	15614544	915	25.93	2.83	12	1.73	226.00	2069.00	13060	20240516	-55.13	3855	20241209	52.01	7580	-22.69	20250220	3925	49.30	20250203	13060	-55.13	20240516	3855	52.01	20241209	7.44	N	393210	500	78 억	136647	N	N	0	N	N
22	20250226	121319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-100	5	-1.69	1435730590	245875	46.24	5810	5910	5750	7690	4150	5920	5839.27	0.88	-504	6240	6080	5990	5830	5740	6035	5785	78	1770	500	3670	10	1	15614544	909	25.75	2.81	12	1.57	226.00	2069.00	13060	20240516	-55.44	3855	20241209	50.97	7580	-23.22	20250220	3925	48.28	20250203	13060	-55.44	20240516	3855	50.97	20241209	7.44	N	393210	500	78 억	136647	N	N	0	N	N
23	20250226	111318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-70	5	-1.18	1228067130	210397	39.57	5810	5910	5750	7690	4150	5920	5836.90	0.88	8258	6240	6080	5990	5830	5740	6035	5785	78	1770	500	3670	10	1	15614544	913	25.88	2.83	12	1.35	226.00	2069.00	13060	20240516	-55.21	3855	20241209	51.75	7580	-22.82	20250220	3925	49.04	20250203	13060	-55.21	20240516	3855	51.75	20241209	7.44	N	393210	500	78 억	136647	N	N	0	N	N
24	20250226	101316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-30	5	-0.51	977107060	167464	31.50	5810	5910	5750	7690	4150	5920	5834.73	0.88	11733	6240	6080	5990	5830	5740	6035	5785	78	1770	500	3670	10	1	15614544	920	26.06	2.85	12	1.07	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	7580	-22.30	20250220	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	7.44	N	393210	500	78 억	136647	N	N	0	N	N
25	20250226	091328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-70	5	-1.18	430830120	73792	13.88	5810	5890	5810	7690	4150	5920	5838.44	0.88	6182	6240	6080	5990	5830	5740	6035	5785	78	1770	500	3670	10	1	15614544	913	25.88	2.83	12	0.47	226.00	2069.00	13060	20240516	-55.21	3855	20241209	51.75	7580	-22.82	20250220	3925	49.04	20250203	13060	-55.21	20240516	3855	51.75	20241209	7.44	N	393210	500	78 억	136647	N	N	0	N	N
26	20250225	161309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-200	5	-3.27	3097716010	516999	63.82	6000	6150	5900	7950	4290	6120	5992.14	0.48	59419	6500	6310	6190	6000	5880	6250	5940	78	1830	500	3790	10	1	15614544	924	26.19	2.86	12	3.31	226.00	2069.00	13060	20240516	-54.67	3855	20241209	53.57	7580	-21.90	20250220	3925	50.83	20250203	13060	-54.67	20240516	3855	53.57	20241209	7.56	N	393210	500	78 억	75260	N	N	11	N	N
27	20250225	151309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-180	5	-2.94	2905620630	484661	59.83	6000	6150	5900	7950	4290	6120	5994.85	0.48	54103	6500	6310	6190	6000	5880	6250	5940	78	1830	500	3790	10	1	15614544	928	26.28	2.87	12	3.10	226.00	2069.00	13060	20240516	-54.52	3855	20241209	54.09	7580	-21.64	20250220	3925	51.34	20250203	13060	-54.52	20240516	3855	54.09	20241209	7.56	N	393210	500	78 억	75260	N	N	11	N	N
28	20250225	141307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-140	5	-2.29	2266045300	376836	46.52	6000	6150	5910	7950	4290	6120	6013.00	0.48	28580	6500	6310	6190	6000	5880	6250	5940	78	1830	500	3790	10	1	15614544	934	26.46	2.89	12	2.41	226.00	2069.00	13060	20240516	-54.21	3855	20241209	55.12	7580	-21.11	20250220	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	7.56	N	393210	500	78 억	75260	N	N	11	N	N
29	20250225	131313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-90	5	-1.47	2088632100	347244	42.87	6000	6150	5910	7950	4290	6120	6014.52	0.48	26884	6500	6310	6190	6000	5880	6250	5940	78	1830	500	3790	10	1	15614544	942	26.68	2.91	12	2.22	226.00	2069.00	13060	20240516	-53.83	3855	20241209	56.42	7580	-20.45	20250220	3925	53.63	20250203	13060	-53.83	20240516	3855	56.42	20241209	7.56	N	393210	500	78 억	75260	N	N	11	N	N
30	20250225	121310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-100	5	-1.63	1863341360	309747	38.24	6000	6150	5910	7950	4290	6120	6015.28	0.48	19731	6500	6310	6190	6000	5880	6250	5940	78	1830	500	3790	10	1	15614544	940	26.64	2.91	12	1.98	226.00	2069.00	13060	20240516	-53.91	3855	20241209	56.16	7580	-20.58	20250220	3925	53.38	20250203	13060	-53.91	20240516	3855	56.16	20241209	7.56	N	393210	500	78 억	75260	N	N	11	N	N
31	20250225	111308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-30	5	-0.49	1572512470	261433	32.27	6000	6150	5910	7950	4290	6120	6014.48	0.48	21417	6500	6310	6190	6000	5880	6250	5940	78	1830	500	3790	10	1	15614544	951	26.95	2.94	12	1.67	226.00	2069.00	13060	20240516	-53.37	3855	20241209	57.98	7580	-19.66	20250220	3925	55.16	20250203	13060	-53.37	20240516	3855	57.98	20241209	7.56	N	393210	500	78 억	75260	N	N	11	N	N
32	20250225	101307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-50	5	-0.82	1304946150	217366	26.83	6000	6150	5910	7950	4290	6120	6002.80	0.48	30525	6500	6310	6190	6000	5880	6250	5940	78	1830	500	3790	10	1	15614544	948	26.86	2.93	12	1.39	226.00	2069.00	13060	20240516	-53.52	3855	20241209	57.46	7580	-19.92	20250220	3925	54.65	20250203	13060	-53.52	20240516	3855	57.46	20241209	7.56	N	393210	500	78 억	75260	N	N	11	N	N
33	20250225	091314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-130	5	-2.12	775620310	129953	16.04	6000	6090	5910	7950	4290	6120	5967.04	0.48	17699	6500	6310	6190	6000	5880	6250	5940	78	1830	500	3790	10	1	15614544	935	26.50	2.90	12	0.83	226.00	2069.00	13060	20240516	-54.13	3855	20241209	55.38	7580	-20.98	20250220	3925	52.61	20250203	13060	-54.13	20240516	3855	55.38	20241209	7.56	N	393210	500	78 억	75260	N	N	11	N	N
34	20250224	161258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-350	5	-5.41	4781305570	774474	39.12	6360	6380	6070	8410	4530	6470	6172.54	0.00	118094	6923	6696	6513	6286	6103	6810	6400	78	1940	500	4010	10	1	15614544	956	27.08	2.96	12	4.96	226.00	2069.00	13060	20240516	-53.14	3855	20241209	58.75	7580	-19.26	20250220	3925	55.92	20250203	13060	-53.14	20240516	3855	58.75	20241209	7.31	N	393210	500	78 억	0	N	N	11	N	N
35	20250224	151259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	-320	5	-4.95	4487497250	726516	36.69	6360	6380	6070	8410	4530	6470	6175.16	0.00	102594	6923	6696	6513	6286	6103	6810	6400	78	1940	500	4010	10	1	15614544	960	27.21	2.97	12	4.65	226.00	2069.00	13060	20240516	-52.91	3855	20241209	59.53	7580	-18.87	20250220	3925	56.69	20250203	13060	-52.91	20240516	3855	59.53	20241209	7.31	N	393210	500	78 억	0	N	N	0	N	N
36	20250224	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-330	5	-5.10	4026509880	651693	32.91	6360	6380	6070	8410	4530	6470	6176.79	0.00	77777	6923	6696	6513	6286	6103	6810	6400	78	1940	500	4010	10	1	15614544	959	27.17	2.97	12	4.17	226.00	2069.00	13060	20240516	-52.99	3855	20241209	59.27	7580	-19.00	20250220	3925	56.43	20250203	13060	-52.99	20240516	3855	59.27	20241209	7.31	N	393210	500	78 억	0	N	N	0	N	N
37	20250224	131258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-290	5	-4.48	3673687220	594398	30.02	6360	6380	6070	8410	4530	6470	6178.61	0.00	68802	6923	6696	6513	6286	6103	6810	6400	78	1940	500	4010	10	1	15614544	965	27.35	2.99	12	3.81	226.00	2069.00	13060	20240516	-52.68	3855	20241209	60.31	7580	-18.47	20250220	3925	57.45	20250203	13060	-52.68	20240516	3855	60.31	20241209	7.31	N	393210	500	78 억	0	N	N	0	N	N
38	20250224	121255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-250	5	-3.86	3453633050	558930	28.23	6360	6380	6070	8410	4530	6470	6176.97	0.00	59708	6923	6696	6513	6286	6103	6810	6400	78	1940	500	4010	10	1	15614544	971	27.52	3.01	12	3.58	226.00	2069.00	13060	20240516	-52.37	3855	20241209	61.35	7580	-17.94	20250220	3925	58.47	20250203	13060	-52.37	20240516	3855	61.35	20241209	7.31	N	393210	500	78 억	0	N	N	0	N	N
39	20250224	111253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	-320	5	-4.95	2952743390	478146	24.15	6360	6380	6070	8410	4530	6470	6172.99	0.00	67179	6923	6696	6513	6286	6103	6810	6400	78	1940	500	4010	10	1	15614544	960	27.21	2.97	12	3.06	226.00	2069.00	13060	20240516	-52.91	3855	20241209	59.53	7580	-18.87	20250220	3925	56.69	20250203	13060	-52.91	20240516	3855	59.53	20241209	7.31	N	393210	500	78 억	0	N	N	0	N	N
40	20250224	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-330	5	-5.10	2444466230	394951	19.95	6360	6380	6070	8410	4530	6470	6186.50	0.00	59173	6923	6696	6513	6286	6103	6810	6400	78	1940	500	4010	10	1	15614544	959	27.17	2.97	12	2.53	226.00	2069.00	13060	20240516	-52.99	3855	20241209	59.27	7580	-19.00	20250220	3925	56.43	20250203	13060	-52.99	20240516	3855	59.27	20241209	7.31	N	393210	500	78 억	0	N	N	0	N	N
41	20250224	091300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-290	5	-4.48	1415682130	229167	11.57	6360	6380	6070	8410	4530	6470	6172.47	0.00	46213	6923	6696	6513	6286	6103	6810	6400	78	1940	500	4010	10	1	15614544	965	27.35	2.99	12	1.47	226.00	2069.00	13060	20240516	-52.68	3855	20241209	60.31	7580	-18.47	20250220	3925	57.45	20250203	13060	-52.68	20240516	3855	60.31	20241209	7.31	N	393210	500	78 억	0	N	N	0	N	N
42	20250221	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	20	2	0.31	12844670050	1949999	10.17	6370	6740	6330	8380	4520	6450	6587.32	0.00	-31700	8050	7250	6780	5980	5510	7650	6380	78	1930	500	3990	10	1	15614544	1010	28.63	3.13	12	12.49	226.00	2069.00	13060	20240516	-50.46	3855	20241209	67.83	7580	-14.64	20250220	3925	64.84	20250203	13060	-50.46	20240516	3855	67.83	20241209	8.55	N	393210	500	78 억	0	N	N	1	N	N
43	20250221	151252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	60	2	0.93	12454376860	1889687	9.85	6370	6740	6330	8380	4520	6450	6590.72	0.00	-29815	8050	7250	6780	5980	5510	7650	6380	78	1930	500	3990	10	1	15614544	1017	28.81	3.15	12	12.10	226.00	2069.00	13060	20240516	-50.15	3855	20241209	68.87	7580	-14.12	20250220	3925	65.86	20250203	13060	-50.15	20240516	3855	68.87	20241209	8.55	N	393210	500	78 억	0	N	N	1	N	N
44	20250221	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	40	2	0.62	11593848010	1756825	9.16	6370	6740	6330	8380	4520	6450	6599.33	0.00	-37625	8050	7250	6780	5980	5510	7650	6380	78	1930	500	3990	10	1	15614544	1013	28.72	3.14	12	11.25	226.00	2069.00	13060	20240516	-50.31	3855	20241209	68.35	7580	-14.38	20250220	3925	65.35	20250203	13060	-50.31	20240516	3855	68.35	20241209	8.55	N	393210	500	78 억	0	N	N	1	N	N
45	20250221	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	140	2	2.17	10990098340	1664255	8.68	6370	6740	6330	8380	4520	6450	6603.63	0.00	-32919	8050	7250	6780	5980	5510	7650	6380	78	1930	500	3990	10	1	15614544	1029	29.16	3.19	12	10.66	226.00	2069.00	13060	20240516	-49.54	3855	20241209	70.95	7580	-13.06	20250220	3925	67.90	20250203	13060	-49.54	20240516	3855	70.95	20241209	8.55	N	393210	500	78 억	0	N	N	1	N	N
46	20250221	121253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	90	2	1.40	10517395290	1592287	8.30	6370	6740	6330	8380	4520	6450	6605.23	0.00	-28192	8050	7250	6780	5980	5510	7650	6380	78	1930	500	3990	10	1	15614544	1021	28.94	3.16	12	10.20	226.00	2069.00	13060	20240516	-49.92	3855	20241209	69.65	7580	-13.72	20250220	3925	66.62	20250203	13060	-49.92	20240516	3855	69.65	20241209	8.55	N	393210	500	78 억	0	N	N	1	N	N
47	20250221	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	220	2	3.41	9494862600	1437325	7.50	6370	6740	6330	8380	4520	6450	6605.94	0.00	-32878	8050	7250	6780	5980	5510	7650	6380	78	1930	500	3990	10	1	15614544	1041	29.51	3.22	12	9.21	226.00	2069.00	13060	20240516	-48.93	3855	20241209	73.02	7580	-12.01	20250220	3925	69.94	20250203	13060	-48.93	20240516	3855	73.02	20241209	8.55	N	393210	500	78 억	0	N	N	1	N	N
48	20250221	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	220	2	3.41	7287681440	1106076	5.77	6370	6740	6330	8380	4520	6450	6588.79	0.00	-48292	8050	7250	6780	5980	5510	7650	6380	78	1930	500	3990	10	1	15614544	1041	29.51	3.22	12	7.08	226.00	2069.00	13060	20240516	-48.93	3855	20241209	73.02	7580	-12.01	20250220	3925	69.94	20250203	13060	-48.93	20240516	3855	73.02	20241209	8.55	N	393210	500	78 억	0	N	N	1	N	N
49	20250221	091253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	80	2	1.24	2731067080	418108	2.18	6370	6630	6330	8380	4520	6450	6532.00	0.00	-47891	8050	7250	6780	5980	5510	7650	6380	78	1930	500	3990	10	1	15614544	1020	28.89	3.16	12	2.68	226.00	2069.00	13060	20240516	-50.00	3855	20241209	69.39	7580	-13.85	20250220	3925	66.37	20250203	13060	-50.00	20240516	3855	69.39	20241209	8.55	N	393210	500	78 억	0	N	N	1	N	N
50	20250220	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	170	2	2.71	136259264960	19110946	246.45	6420	7580	6310	8160	4400	6280	7130.15	0.00	38419	6946	6612	6256	5922	5566	6780	6090	78	1880	500	3890	10	1	15614544	1007	28.54	3.12	12	122.39	226.00	2069.00	13060	20240516	-50.61	3855	20241209	67.32	7580	-14.91	20250220	3925	64.33	20250203	13060	-50.61	20240516	3855	67.32	20241209	8.52	N	393210	500	78 억	0	N	N	1	N	N
51	20250220	151248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	180	2	2.87	135410124180	18979326	244.75	6420	7580	6310	8160	4400	6280	7134.67	0.00	21794	6946	6612	6256	5922	5566	6780	6090	78	1880	500	3890	10	1	15614544	1009	28.58	3.12	12	121.55	226.00	2069.00	13060	20240516	-50.54	3855	20241209	67.57	7580	-14.78	20250220	3925	64.59	20250203	13060	-50.54	20240516	3855	67.57	20241209	8.52	N	393210	500	78 억	0	N	N	104	N	N
52	20250220	141247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	330	2	5.25	132070076860	18467713	238.16	6420	7580	6310	8160	4400	6280	7151.47	0.00	-20418	6946	6612	6256	5922	5566	6780	6090	78	1880	500	3890	10	1	15614544	1032	29.25	3.19	12	118.27	226.00	2069.00	13060	20240516	-49.39	3855	20241209	71.47	7580	-12.80	20250220	3925	68.41	20250203	13060	-49.39	20240516	3855	71.47	20241209	8.52	N	393210	500	78 억	0	N	N	104	N	N
53	20250220	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	680	2	10.83	126091869300	17575644	226.65	6420	7580	6310	8160	4400	6280	7174.31	0.00	-30607	6946	6612	6256	5922	5566	6780	6090	78	1880	500	3890	10	1	15614544	1087	30.80	3.36	12	112.56	226.00	2069.00	13060	20240516	-46.71	3855	20241209	80.54	7580	-8.18	20250220	3925	77.32	20250203	13060	-46.71	20240516	3855	80.54	20241209	8.52	N	393210	500	78 억	0	N	N	104	N	N
54	20250220	121245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	470	2	7.48	119460663320	16610458	214.21	6420	7580	6310	8160	4400	6280	7191.97	0.00	-26149	6946	6612	6256	5922	5566	6780	6090	78	1880	500	3890	10	1	15614544	1054	29.87	3.26	12	106.38	226.00	2069.00	13060	20240516	-48.32	3855	20241209	75.10	7580	-10.95	20250220	3925	71.97	20250203	13060	-48.32	20240516	3855	75.10	20241209	8.52	N	393210	500	78 억	0	N	N	104	N	N
55	20250220	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	1100	2	17.52	100196577080	13888027	179.10	6420	7580	6310	8160	4400	6280	7214.70	0.00	-12605	6946	6612	6256	5922	5566	6780	6090	78	1880	500	3890	10	1	15614544	1152	32.65	3.57	12	88.94	226.00	2069.00	13060	20240516	-43.49	3855	20241209	91.44	7580	-2.64	20250220	3925	88.03	20250203	13060	-43.49	20240516	3855	91.44	20241209	8.52	N	393210	500	78 억	0	N	N	104	N	N
56	20250220	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	1000	2	15.92	79421431020	11036957	142.33	6420	7580	6310	8160	4400	6280	7196.07	0.00	-71110	6946	6612	6256	5922	5566	6780	6090	78	1880	500	3890	10	1	15614544	1137	32.21	3.52	12	70.68	226.00	2069.00	13060	20240516	-44.26	3855	20241209	88.85	7580	-3.96	20250220	3925	85.48	20250203	13060	-44.26	20240516	3855	88.85	20241209	8.52	N	393210	500	78 억	0	N	N	104	N	N
57	20250220	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	1020	2	16.24	31143839510	4347106	56.06	6420	7570	6310	8160	4400	6280	7164.55	0.00	29727	6946	6612	6256	5922	5566	6780	6090	78	1880	500	3890	10	1	15614544	1140	32.30	3.53	12	27.84	226.00	2069.00	13060	20240516	-44.10	3855	20241209	89.36	7570	-3.57	20250220	3925	85.99	20250203	13060	-44.10	20240516	3855	89.36	20241209	8.52	N	393210	500	78 억	0	N	N	104	N	N
58	20250219	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	260	2	4.32	48833692720	7722602	335.47	6100	6590	5900	7820	4220	6020	6323.59	0.00	-14517	6413	6216	6023	5826	5633	6315	5925	78	1800	500	3730	10	1	15614544	981	27.79	3.04	12	49.46	226.00	2069.00	13060	20240516	-51.91	3855	20241209	62.91	6590	-4.70	20250219	3925	60.00	20250203	13060	-51.91	20240516	3855	62.91	20241209	8.93	N	393210	500	78 억	0	N	N	104	N	N
59	20250219	151243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	200	2	3.32	48227371890	7625814	331.27	6100	6590	5900	7820	4220	6020	6324.32	0.00	-6699	6413	6216	6023	5826	5633	6315	5925	78	1800	500	3730	10	1	15614544	971	27.52	3.01	12	48.84	226.00	2069.00	13060	20240516	-52.37	3855	20241209	61.35	6590	-5.61	20250219	3925	58.47	20250203	13060	-52.37	20240516	3855	61.35	20241209	8.93	N	393210	500	78 억	0	N	N	7	N	N
60	20250219	141239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	290	2	4.82	45948248570	7261773	315.45	6100	6590	5900	7820	4220	6020	6327.51	0.00	-51370	6413	6216	6023	5826	5633	6315	5925	78	1800	500	3730	10	1	15614544	985	27.92	3.05	12	46.51	226.00	2069.00	13060	20240516	-51.68	3855	20241209	63.68	6590	-4.25	20250219	3925	60.76	20250203	13060	-51.68	20240516	3855	63.68	20241209	8.93	N	393210	500	78 억	0	N	N	7	N	N
61	20250219	131240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	340	2	5.65	40608963770	6423420	279.03	6100	6590	5900	7820	4220	6020	6322.12	0.00	-62845	6413	6216	6023	5826	5633	6315	5925	78	1800	500	3730	10	1	15614544	993	28.14	3.07	12	41.14	226.00	2069.00	13060	20240516	-51.30	3855	20241209	64.98	6590	-3.49	20250219	3925	62.04	20250203	13060	-51.30	20240516	3855	64.98	20241209	8.93	N	393210	500	78 억	0	N	N	7	N	N
62	20250219	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	360	2	5.98	17175416320	2781506	120.83	6100	6420	5900	7820	4220	6020	6174.99	0.00	-13241	6413	6216	6023	5826	5633	6315	5925	78	1800	500	3730	10	1	15614544	996	28.23	3.08	12	17.81	226.00	2069.00	13060	20240516	-51.15	3855	20241209	65.50	6550	-2.60	20250210	3925	62.55	20250203	13060	-51.15	20240516	3855	65.50	20241209	8.93	N	393210	500	78 억	0	N	N	7	N	N
63	20250219	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-20	5	-0.33	5663393930	937933	40.74	6100	6120	5900	7820	4220	6020	6038.21	0.00	-43397	6413	6216	6023	5826	5633	6315	5925	78	1800	500	3730	10	1	15614544	937	26.55	2.90	12	6.01	226.00	2069.00	13060	20240516	-54.06	3855	20241209	55.64	6550	-8.40	20250210	3925	52.87	20250203	13060	-54.06	20240516	3855	55.64	20241209	8.93	N	393210	500	78 억	0	N	N	7	N	N
64	20250219	101240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	30	2	0.50	4489930010	743700	32.31	6100	6120	5900	7820	4220	6020	6037.34	0.00	-47257	6413	6216	6023	5826	5633	6315	5925	78	1800	500	3730	10	1	15614544	945	26.77	2.92	12	4.76	226.00	2069.00	13060	20240516	-53.68	3855	20241209	56.94	6550	-7.63	20250210	3925	54.14	20250203	13060	-53.68	20240516	3855	56.94	20241209	8.93	N	393210	500	78 억	0	N	N	7	N	N
65	20250219	091243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-30	5	-0.50	1433888260	237043	10.30	6100	6120	5970	7820	4220	6020	6049.35	0.00	2407	6413	6216	6023	5826	5633	6315	5925	78	1800	500	3730	10	1	15614544	935	26.50	2.90	12	1.52	226.00	2069.00	13060	20240516	-54.13	3855	20241209	55.38	6550	-8.55	20250210	3925	52.61	20250203	13060	-54.13	20240516	3855	55.38	20241209	8.93	N	393210	500	78 억	0	N	N	7	N	N
66	20250218	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	60	2	1.01	13653160790	2270336	31.54	5960	6220	5830	7740	4180	5960	6013.90	0.22	-85649	6720	6340	5810	5430	4900	6530	5620	78	1780	500	3690	10	1	15614544	940	26.64	2.91	12	14.54	226.00	2069.00	13060	20240516	-53.91	3855	20241209	56.16	6550	-8.09	20250210	3925	53.38	20250203	13060	-53.91	20240516	3855	56.16	20241209	9.04	N	393210	500	78 억	34263	N	N	7	N	N
67	20250218	151237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	20	2	0.34	13192854150	2193625	30.48	5960	6220	5830	7740	4180	5960	6014.38	0.22	-75952	6720	6340	5810	5430	4900	6530	5620	78	1780	500	3690	10	1	15614544	934	26.46	2.89	12	14.05	226.00	2069.00	13060	20240516	-54.21	3855	20241209	55.12	6550	-8.70	20250210	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	9.04	N	393210	500	78 억	34263	N	N	0	N	N
68	20250218	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	30	2	0.50	12146988590	2019002	28.05	5960	6220	5830	7740	4180	5960	6016.56	0.22	-97074	6720	6340	5810	5430	4900	6530	5620	78	1780	500	3690	10	1	15614544	935	26.50	2.90	12	12.93	226.00	2069.00	13060	20240516	-54.13	3855	20241209	55.38	6550	-8.55	20250210	3925	52.61	20250203	13060	-54.13	20240516	3855	55.38	20241209	9.04	N	393210	500	78 억	34263	N	N	0	N	N
69	20250218	131235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	0	3	0.00	4412083090	746396	10.37	5960	6040	5830	7740	4180	5960	5910.65	0.22	-20119	6720	6340	5810	5430	4900	6530	5620	78	1780	500	3690	10	1	15614544	931	26.37	2.88	12	4.78	226.00	2069.00	13060	20240516	-54.36	3855	20241209	54.60	6550	-9.01	20250210	3925	51.85	20250203	13060	-54.36	20240516	3855	54.60	20241209	9.04	N	393210	500	78 억	34263	N	N	0	N	N
70	20250218	121238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-10	5	-0.17	3805058470	644206	8.95	5960	6040	5830	7740	4180	5960	5905.91	0.22	-17524	6720	6340	5810	5430	4900	6530	5620	78	1780	500	3690	10	1	15614544	929	26.33	2.88	12	4.13	226.00	2069.00	13060	20240516	-54.44	3855	20241209	54.35	6550	-9.16	20250210	3925	51.59	20250203	13060	-54.44	20240516	3855	54.35	20241209	9.04	N	393210	500	78 억	34263	N	N	0	N	N
71	20250218	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-70	5	-1.17	3464467190	586760	8.15	5960	6040	5830	7740	4180	5960	5903.63	0.22	-15571	6720	6340	5810	5430	4900	6530	5620	78	1780	500	3690	10	1	15614544	920	26.06	2.85	12	3.76	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	6550	-10.08	20250210	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	9.04	N	393210	500	78 억	34263	N	N	0	N	N
72	20250218	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-80	5	-1.34	2604490110	441020	6.13	5960	6040	5830	7740	4180	5960	5904.59	0.22	2202	6720	6340	5810	5430	4900	6530	5620	78	1780	500	3690	10	1	15614544	918	26.02	2.84	12	2.82	226.00	2069.00	13060	20240516	-54.98	3855	20241209	52.53	6550	-10.23	20250210	3925	49.81	20250203	13060	-54.98	20240516	3855	52.53	20241209	9.04	N	393210	500	78 억	34263	N	N	0	N	N
73	20250218	091239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	10	2	0.17	1109085770	187355	2.60	5960	6040	5840	7740	4180	5960	5917.89	0.22	-1853	6720	6340	5810	5430	4900	6530	5620	78	1780	500	3690	10	1	15614544	932	26.42	2.89	12	1.20	226.00	2069.00	13060	20240516	-54.29	3855	20241209	54.86	6550	-8.85	20250210	3925	52.10	20250203	13060	-54.29	20240516	3855	54.86	20241209	9.04	N	393210	500	78 억	34263	N	N	0	N	N
74	20250217	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	680	2	12.88	42190543150	7152931	948.23	5280	6190	5280	6860	3700	5280	5898.75	0.00	115756	5693	5486	5363	5156	5033	5425	5095	78	1580	500	3270	10	1	15614544	931	26.37	2.88	12	45.81	226.00	2069.00	13060	20240516	-54.36	3855	20241209	54.60	6550	-9.01	20250210	3925	51.85	20250203	13060	-54.36	20240516	3855	54.60	20241209	8.59	N	393210	500	78 억	0	N	N	0	N	N
75	20250217	151233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	620	2	11.74	41498998810	7036447	932.79	5280	6190	5280	6860	3700	5280	5898.22	0.00	140685	5693	5486	5363	5156	5033	5425	5095	78	1580	500	3270	10	1	15614544	921	26.11	2.85	12	45.06	226.00	2069.00	13060	20240516	-54.82	3855	20241209	53.05	6550	-9.92	20250210	3925	50.32	20250203	13060	-54.82	20240516	3855	53.05	20241209	8.59	N	393210	500	78 억	0	N	N	0	N	N
76	20250217	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	600	2	11.36	40265051850	6826666	904.98	5280	6190	5280	6860	3700	5280	5898.72	0.00	165751	5693	5486	5363	5156	5033	5425	5095	78	1580	500	3270	10	1	15614544	918	26.02	2.84	12	43.72	226.00	2069.00	13060	20240516	-54.98	3855	20241209	52.53	6550	-10.23	20250210	3925	49.81	20250203	13060	-54.98	20240516	3855	52.53	20241209	8.59	N	393210	500	78 억	0	N	N	0	N	N
77	20250217	131237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	680	2	12.88	38789196970	6577135	871.90	5280	6190	5280	6860	3700	5280	5898.12	0.00	130952	5693	5486	5363	5156	5033	5425	5095	78	1580	500	3270	10	1	15614544	931	26.37	2.88	12	42.12	226.00	2069.00	13060	20240516	-54.36	3855	20241209	54.60	6550	-9.01	20250210	3925	51.85	20250203	13060	-54.36	20240516	3855	54.60	20241209	8.59	N	393210	500	78 억	0	N	N	0	N	N
78	20250217	121236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	700	2	13.26	37078539970	6291602	834.05	5280	6190	5280	6860	3700	5280	5893.90	0.00	79475	5693	5486	5363	5156	5033	5425	5095	78	1580	500	3270	10	1	15614544	934	26.46	2.89	12	40.29	226.00	2069.00	13060	20240516	-54.21	3855	20241209	55.12	6550	-8.70	20250210	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	8.59	N	393210	500	78 억	0	N	N	0	N	N
79	20250217	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	690	2	13.07	29388914280	5020743	665.58	5280	6100	5280	6860	3700	5280	5854.15	0.00	99019	5693	5486	5363	5156	5033	5425	5095	78	1580	500	3270	10	1	15614544	932	26.42	2.89	12	32.15	226.00	2069.00	13060	20240516	-54.29	3855	20241209	54.86	6550	-8.85	20250210	3925	52.10	20250203	13060	-54.29	20240516	3855	54.86	20241209	8.59	N	393210	500	78 억	0	N	N	0	N	N
80	20250217	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	710	2	13.45	19467833220	3365431	446.14	5280	6040	5280	6860	3700	5280	5785.51	0.00	53252	5693	5486	5363	5156	5033	5425	5095	78	1580	500	3270	10	1	15614544	935	26.50	2.90	12	21.55	226.00	2069.00	13060	20240516	-54.13	3855	20241209	55.38	6550	-8.55	20250210	3925	52.61	20250203	13060	-54.13	20240516	3855	55.38	20241209	8.59	N	393210	500	78 억	0	N	N	0	N	N
81	20250217	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	190	2	3.60	1388164010	254558	33.75	5280	5540	5280	6860	3700	5280	5457.21	0.00	43406	5693	5486	5363	5156	5033	5425	5095	78	1580	500	3270	10	1	15614544	854	24.20	2.64	12	1.63	226.00	2069.00	13060	20240516	-58.12	3855	20241209	41.89	6550	-16.49	20250210	3925	39.36	20250203	13060	-58.12	20240516	3855	41.89	20241209	8.59	N	393210	500	78 억	0	N	N	0	N	N
82	20250214	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-370	5	-6.55	3878013210	725464	140.46	5570	5570	5240	7340	3960	5650	5346.08	0.00	6983	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	824	23.36	2.55	12	4.65	226.00	2069.00	13060	20240516	-59.57	3855	20241209	36.96	6550	-19.39	20250210	3925	34.52	20250203	13060	-59.57	20240516	3855	36.96	20241209	8.38	N	393210	500	78 억	0	N	N	0	N	N
83	20250214	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-350	5	-6.19	3644275160	681152	131.88	5570	5570	5240	7340	3960	5650	5350.14	0.00	4812	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	828	23.45	2.56	12	4.36	226.00	2069.00	13060	20240516	-59.42	3855	20241209	37.48	6550	-19.08	20250210	3925	35.03	20250203	13060	-59.42	20240516	3855	37.48	20241209	8.38	N	393210	500	78 억	0	N	N	0	N	N
84	20250214	141226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-330	5	-5.84	3249670550	606502	117.43	5570	5570	5240	7340	3960	5650	5358.03	0.00	22381	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	831	23.54	2.57	12	3.88	226.00	2069.00	13060	20240516	-59.26	3855	20241209	38.00	6550	-18.78	20250210	3925	35.54	20250203	13060	-59.26	20240516	3855	38.00	20241209	8.38	N	393210	500	78 억	0	N	N	0	N	N
85	20250214	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-350	5	-6.19	2817228550	524460	101.54	5570	5570	5270	7340	3960	5650	5371.65	0.00	24017	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	828	23.45	2.56	12	3.36	226.00	2069.00	13060	20240516	-59.42	3855	20241209	37.48	6550	-19.08	20250210	3925	35.03	20250203	13060	-59.42	20240516	3855	37.48	20241209	8.38	N	393210	500	78 억	0	N	N	0	N	N
86	20250214	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-300	5	-5.31	2579924370	479791	92.90	5570	5570	5270	7340	3960	5650	5377.16	0.00	11276	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	835	23.67	2.59	12	3.07	226.00	2069.00	13060	20240516	-59.04	3855	20241209	38.78	6550	-18.32	20250210	3925	36.31	20250203	13060	-59.04	20240516	3855	38.78	20241209	8.38	N	393210	500	78 억	0	N	N	0	N	N
87	20250214	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-350	5	-6.19	2379921850	442297	85.64	5570	5570	5270	7340	3960	5650	5380.80	0.00	17210	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	828	23.45	2.56	12	2.83	226.00	2069.00	13060	20240516	-59.42	3855	20241209	37.48	6550	-19.08	20250210	3925	35.03	20250203	13060	-59.42	20240516	3855	37.48	20241209	8.38	N	393210	500	78 억	0	N	N	0	N	N
88	20250214	101222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-320	5	-5.66	1845604000	341573	66.13	5570	5570	5290	7340	3960	5650	5403.22	0.00	23449	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	832	23.58	2.58	12	2.19	226.00	2069.00	13060	20240516	-59.19	3855	20241209	38.26	6550	-18.63	20250210	3925	35.80	20250203	13060	-59.19	20240516	3855	38.26	20241209	8.38	N	393210	500	78 억	0	N	N	0	N	N
89	20250214	091226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-150	5	-2.65	685699240	125852	24.37	5570	5570	5350	7340	3960	5650	5448.39	0.00	566	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	859	24.34	2.66	12	0.81	226.00	2069.00	13060	20240516	-57.89	3855	20241209	42.67	6550	-16.03	20250210	3925	40.13	20250203	13060	-57.89	20240516	3855	42.67	20241209	8.38	N	393210	500	78 억	0	N	N	0	N	N
90	20250213	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-20	5	-0.35	2717754860	483109	72.95	5680	5750	5520	7370	3970	5670	5625.48	0.00	-4820	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	882	25.00	2.73	12	3.09	226.00	2069.00	13060	20240516	-56.74	3855	20241209	46.56	6550	-13.74	20250210	3925	43.95	20250203	13060	-56.74	20240516	3855	46.56	20241209	8.26	N	393210	500	78 억	0	N	N	0	N	N
91	20250213	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-70	5	-1.23	2569308930	456709	68.97	5680	5750	5520	7370	3970	5670	5625.70	0.00	-2569	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	874	24.78	2.71	12	2.92	226.00	2069.00	13060	20240516	-57.12	3855	20241209	45.27	6550	-14.50	20250210	3925	42.68	20250203	13060	-57.12	20240516	3855	45.27	20241209	8.26	N	393210	500	78 억	0	N	N	0	N	N
92	20250213	141212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-40	5	-0.71	1932901870	342687	51.75	5680	5750	5570	7370	3970	5670	5640.43	0.00	-7135	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	879	24.91	2.72	12	2.19	226.00	2069.00	13060	20240516	-56.89	3855	20241209	46.04	6550	-14.05	20250210	3925	43.44	20250203	13060	-56.89	20240516	3855	46.04	20241209	8.26	N	393210	500	78 억	0	N	N	0	N	N
93	20250213	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-30	5	-0.53	1769526330	313642	47.36	5680	5750	5570	7370	3970	5670	5641.87	0.00	-8793	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	881	24.96	2.73	12	2.01	226.00	2069.00	13060	20240516	-56.81	3855	20241209	46.30	6550	-13.89	20250210	3925	43.69	20250203	13060	-56.81	20240516	3855	46.30	20241209	8.26	N	393210	500	78 억	0	N	N	0	N	N
94	20250213	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-20	5	-0.35	1615700670	286378	43.25	5680	5750	5570	7370	3970	5670	5641.85	0.00	-16371	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	882	25.00	2.73	12	1.83	226.00	2069.00	13060	20240516	-56.74	3855	20241209	46.56	6550	-13.74	20250210	3925	43.95	20250203	13060	-56.74	20240516	3855	46.56	20241209	8.26	N	393210	500	78 억	0	N	N	0	N	N
95	20250213	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	10	2	0.18	1474914890	261518	39.49	5680	5750	5570	7370	3970	5670	5639.82	0.00	-15627	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	887	25.13	2.75	12	1.67	226.00	2069.00	13060	20240516	-56.51	3855	20241209	47.34	6550	-13.28	20250210	3925	44.71	20250203	13060	-56.51	20240516	3855	47.34	20241209	8.26	N	393210	500	78 억	0	N	N	0	N	N
96	20250213	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-30	5	-0.53	976641540	173738	26.24	5680	5710	5570	7370	3970	5670	5621.35	0.00	-1210	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	881	24.96	2.73	12	1.11	226.00	2069.00	13060	20240516	-56.81	3855	20241209	46.30	6550	-13.89	20250210	3925	43.69	20250203	13060	-56.81	20240516	3855	46.30	20241209	8.26	N	393210	500	78 억	0	N	N	0	N	N
97	20250213	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	0	3	0.00	392031590	69433	10.49	5680	5710	5570	7370	3970	5670	5646.18	0.00	-4828	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	885	25.09	2.74	12	0.44	226.00	2069.00	13060	20240516	-56.58	3855	20241209	47.08	6550	-13.44	20250210	3925	44.46	20250203	13060	-56.58	20240516	3855	47.08	20241209	8.26	N	393210	500	78 억	0	N	N	0	N	N
98	20250212	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-20	5	-0.35	3647650860	645425	53.28	5800	5800	5540	7390	3990	5690	5651.40	0.00	-27904	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	885	25.09	2.74	12	4.13	226.00	2069.00	13060	20240516	-56.58	3855	20241209	47.08	6550	-13.44	20250210	3925	44.46	20250203	13060	-56.58	20240516	3855	47.08	20241209	7.80	N	393210	500	78 억	0	N	N	0	N	N
99	20250212	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-60	5	-1.05	3405686720	602566	49.74	5800	5800	5540	7390	3990	5690	5651.91	0.00	-27154	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	879	24.91	2.72	12	3.86	226.00	2069.00	13060	20240516	-56.89	3855	20241209	46.04	6550	-14.05	20250210	3925	43.44	20250203	13060	-56.89	20240516	3855	46.04	20241209	7.80	N	393210	500	78 억	0	N	N	0	N	N
100	20250212	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-140	5	-2.46	2986779000	527842	43.57	5800	5800	5540	7390	3990	5690	5658.41	0.00	-4762	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	867	24.56	2.68	12	3.38	226.00	2069.00	13060	20240516	-57.50	3855	20241209	43.97	6550	-15.27	20250210	3925	41.40	20250203	13060	-57.50	20240516	3855	43.97	20241209	7.80	N	393210	500	78 억	0	N	N	0	N	N
101	20250212	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-80	5	-1.41	2624530480	462658	38.19	5800	5800	5550	7390	3990	5690	5672.69	0.00	-25241	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	876	24.82	2.71	12	2.96	226.00	2069.00	13060	20240516	-57.04	3855	20241209	45.53	6550	-14.35	20250210	3925	42.93	20250203	13060	-57.04	20240516	3855	45.53	20241209	7.80	N	393210	500	78 억	0	N	N	0	N	N
102	20250212	121203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-110	5	-1.93	2270923060	399224	32.96	5800	5800	5570	7390	3990	5690	5688.34	0.00	-19170	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	871	24.69	2.70	12	2.56	226.00	2069.00	13060	20240516	-57.27	3855	20241209	44.75	6550	-14.81	20250210	3925	42.17	20250203	13060	-57.27	20240516	3855	44.75	20241209	7.80	N	393210	500	78 억	0	N	N	0	N	N
103	20250212	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-70	5	-1.23	1933736770	339036	27.99	5800	5800	5580	7390	3990	5690	5703.67	0.00	-17060	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	878	24.87	2.72	12	2.17	226.00	2069.00	13060	20240516	-56.97	3855	20241209	45.78	6550	-14.20	20250210	3925	43.18	20250203	13060	-56.97	20240516	3855	45.78	20241209	7.80	N	393210	500	78 억	0	N	N	0	N	N
104	20250212	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	30	2	0.53	1639035930	286977	23.69	5800	5800	5580	7390	3990	5690	5711.46	0.00	-13025	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	893	25.31	2.76	12	1.84	226.00	2069.00	13060	20240516	-56.20	3855	20241209	48.38	6550	-12.67	20250210	3925	45.73	20250203	13060	-56.20	20240516	3855	48.38	20241209	7.80	N	393210	500	78 억	0	N	N	0	N	N
105	20250212	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-80	5	-1.41	672328170	117793	9.72	5800	5800	5580	7390	3990	5690	5707.86	0.00	-11898	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	876	24.82	2.71	12	0.75	226.00	2069.00	13060	20240516	-57.04	3855	20241209	45.53	6550	-14.35	20250210	3925	42.93	20250203	13060	-57.04	20240516	3855	45.53	20241209	7.80	N	393210	500	78 억	0	N	N	0	N	N
106	20250211	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-240	5	-4.05	6649326500	1138241	20.49	6000	6050	5610	7700	4160	5930	5841.88	0.00	51027	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	888	25.18	2.75	12	7.29	226.00	2069.00	13060	20240516	-56.43	3855	20241209	47.60	6550	-13.13	20250210	3925	44.97	20250203	13060	-56.43	20240516	3855	47.60	20241209	7.54	N	393210	500	78 억	0	N	N	0	N	N
107	20250211	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-270	5	-4.55	6317692740	1079893	19.44	6000	6050	5610	7700	4160	5930	5850.16	0.00	44219	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	884	25.04	2.74	12	6.92	226.00	2069.00	13060	20240516	-56.66	3855	20241209	46.82	6550	-13.59	20250210	3925	44.20	20250203	13060	-56.66	20240516	3855	46.82	20241209	7.54	N	393210	500	78 억	0	N	N	0	N	N
108	20250211	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-130	5	-2.19	4960805750	841862	15.16	6000	6050	5770	7700	4160	5930	5892.58	0.00	22595	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	906	25.66	2.80	12	5.39	226.00	2069.00	13060	20240516	-55.59	3855	20241209	50.45	6550	-11.45	20250210	3925	47.77	20250203	13060	-55.59	20240516	3855	50.45	20241209	7.54	N	393210	500	78 억	0	N	N	0	N	N
109	20250211	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-40	5	-0.67	4461222510	756011	13.61	6000	6050	5770	7700	4160	5930	5900.93	0.00	22992	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	920	26.06	2.85	12	4.84	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	6550	-10.08	20250210	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	7.54	N	393210	500	78 억	0	N	N	0	N	N
110	20250211	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-40	5	-0.67	4141065960	701437	12.63	6000	6050	5770	7700	4160	5930	5903.62	0.00	23356	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	920	26.06	2.85	12	4.49	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	6550	-10.08	20250210	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	7.54	N	393210	500	78 억	0	N	N	0	N	N
111	20250211	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-100	5	-1.69	3189191840	538192	9.69	6000	6050	5820	7700	4160	5930	5925.74	0.00	43220	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	910	25.80	2.82	12	3.45	226.00	2069.00	13060	20240516	-55.36	3855	20241209	51.23	6550	-10.99	20250210	3925	48.54	20250203	13060	-55.36	20240516	3855	51.23	20241209	7.54	N	393210	500	78 억	0	N	N	0	N	N
112	20250211	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-90	5	-1.52	2670192290	449457	8.09	6000	6050	5830	7700	4160	5930	5940.97	0.00	35678	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	912	25.84	2.82	12	2.88	226.00	2069.00	13060	20240516	-55.28	3855	20241209	51.49	6550	-10.84	20250210	3925	48.79	20250203	13060	-55.28	20240516	3855	51.49	20241209	7.54	N	393210	500	78 억	0	N	N	0	N	N
113	20250211	091211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	90	2	1.52	727808800	121725	2.19	6000	6020	5920	7700	4160	5930	5979.86	0.00	-8579	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	940	26.64	2.91	12	0.78	226.00	2069.00	13060	20240516	-53.91	3855	20241209	56.16	6550	-8.09	20250210	3925	53.38	20250203	13060	-53.91	20240516	3855	56.16	20241209	7.54	N	393210	500	78 억	0	N	N	0	N	N
114	20250210	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-140	5	-2.31	34124912680	5519957	210.98	6080	6550	5890	7890	4250	6070	6182.65	0.00	6065	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	926	26.24	2.87	12	35.35	226.00	2069.00	13060	20240516	-54.59	3855	20241209	53.83	6550	-9.47	20250210	3925	51.08	20250203	13060	-54.59	20240516	3855	53.83	20241209	6.01	N	393210	500	78 억	0	N	N	0	N	N
115	20250210	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-120	5	-1.98	33585549140	5428961	207.51	6080	6550	5890	7890	4250	6070	6186.67	0.00	1989	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	929	26.33	2.88	12	34.77	226.00	2069.00	13060	20240516	-54.44	3855	20241209	54.35	6550	-9.16	20250210	3925	51.59	20250203	13060	-54.44	20240516	3855	54.35	20241209	6.01	N	393210	500	78 억	0	N	N	0	N	N
116	20250210	141157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-40	5	-0.66	32198968360	5196880	198.64	6080	6550	5890	7890	4250	6070	6196.17	0.00	-2416	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	942	26.68	2.91	12	33.28	226.00	2069.00	13060	20240516	-53.83	3855	20241209	56.42	6550	-7.94	20250210	3925	53.63	20250203	13060	-53.83	20240516	3855	56.42	20241209	6.01	N	393210	500	78 억	0	N	N	0	N	N
117	20250210	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-60	5	-0.99	31304994720	5049157	192.99	6080	6550	5890	7890	4250	6070	6200.41	0.00	-5785	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	938	26.59	2.90	12	32.34	226.00	2069.00	13060	20240516	-53.98	3855	20241209	55.90	6550	-8.24	20250210	3925	53.12	20250203	13060	-53.98	20240516	3855	55.90	20241209	6.01	N	393210	500	78 억	0	N	N	0	N	N
118	20250210	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-20	5	-0.33	29780805140	4796898	183.35	6080	6550	5890	7890	4250	6070	6208.75	0.00	1186	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	945	26.77	2.92	12	30.72	226.00	2069.00	13060	20240516	-53.68	3855	20241209	56.94	6550	-7.63	20250210	3925	54.14	20250203	13060	-53.68	20240516	3855	56.94	20241209	6.01	N	393210	500	78 억	0	N	N	0	N	N
119	20250210	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	60	2	0.99	28247404720	4544880	173.71	6080	6550	5890	7890	4250	6070	6215.66	0.00	37876	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	957	27.12	2.96	12	29.11	226.00	2069.00	13060	20240516	-53.06	3855	20241209	59.01	6550	-6.41	20250210	3925	56.18	20250203	13060	-53.06	20240516	3855	59.01	20241209	6.01	N	393210	500	78 억	0	N	N	0	N	N
120	20250210	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	60	2	0.99	24835613660	3994181	152.67	6080	6550	5890	7890	4250	6070	6218.47	0.00	-5361	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	957	27.12	2.96	12	25.58	226.00	2069.00	13060	20240516	-53.06	3855	20241209	59.01	6550	-6.41	20250210	3925	56.18	20250203	13060	-53.06	20240516	3855	59.01	20241209	6.01	N	393210	500	78 억	0	N	N	0	N	N
121	20250210	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	20	2	0.33	3983592290	655407	25.05	6080	6150	6000	7890	4250	6070	6078.22	0.00	-18121	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	951	26.95	2.94	12	4.20	226.00	2069.00	13060	20240516	-53.37	3855	20241209	57.98	6300	-3.33	20250205	3925	55.16	20250203	13060	-53.37	20240516	3855	57.98	20241209	6.01	N	393210	500	78 억	0	N	N	0	N	N
122	20250207	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	90	2	1.51	14060489840	2367678	38.71	5930	6090	5770	7770	4190	5980	5938.15	0.00	-105013	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	948	26.86	2.93	12	15.16	226.00	2069.00	13060	20240516	-53.52	3855	20241209	57.46	6300	-3.65	20250205	3925	54.65	20250203	13060	-53.52	20240516	3855	57.46	20241209	4.16	N	393210	500	78 억	0	N	Y	0	N	N
123	20250207	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	20	2	0.33	11049611310	1870861	30.59	5930	6030	5770	7770	4190	5980	5905.87	0.00	-86055	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	937	26.55	2.90	12	11.98	226.00	2069.00	13060	20240516	-54.06	3855	20241209	55.64	6300	-4.76	20250205	3925	52.87	20250203	13060	-54.06	20240516	3855	55.64	20241209	4.16	N	393210	500	78 억	0	N	N	0	N	N
124	20250207	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	-110	5	-1.84	7152205000	1218113	19.92	5930	6020	5770	7770	4190	5980	5870.87	0.00	-9602	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	917	25.97	2.84	12	7.80	226.00	2069.00	13060	20240516	-55.05	3855	20241209	52.27	6300	-6.83	20250205	3925	49.55	20250203	13060	-55.05	20240516	3855	52.27	20241209	4.16	N	393210	500	78 억	0	N	N	0	N	N
125	20250207	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-160	5	-2.68	6391503550	1087983	17.79	5930	6020	5770	7770	4190	5980	5873.91	0.00	6976	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	909	25.75	2.81	12	6.97	226.00	2069.00	13060	20240516	-55.44	3855	20241209	50.97	6300	-7.62	20250205	3925	48.28	20250203	13060	-55.44	20240516	3855	50.97	20241209	4.16	N	393210	500	78 억	0	N	N	0	N	N
126	20250207	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-160	5	-2.68	5666803710	963126	15.75	5930	6020	5780	7770	4190	5980	5883.01	0.00	-5139	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	909	25.75	2.81	12	6.17	226.00	2069.00	13060	20240516	-55.44	3855	20241209	50.97	6300	-7.62	20250205	3925	48.28	20250203	13060	-55.44	20240516	3855	50.97	20241209	4.16	N	393210	500	78 억	0	N	N	0	N	N
127	20250207	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-130	5	-2.17	4845024250	822166	13.44	5930	6020	5830	7770	4190	5980	5892.20	0.00	3677	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	913	25.88	2.83	12	5.27	226.00	2069.00	13060	20240516	-55.21	3855	20241209	51.75	6300	-7.14	20250205	3925	49.04	20250203	13060	-55.21	20240516	3855	51.75	20241209	4.16	N	393210	500	78 억	0	N	N	0	N	N
128	20250207	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-140	5	-2.34	4147031690	702858	11.49	5930	6020	5830	7770	4190	5980	5899.38	0.00	-7552	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	912	25.84	2.82	12	4.50	226.00	2069.00	13060	20240516	-55.28	3855	20241209	51.49	6300	-7.30	20250205	3925	48.79	20250203	13060	-55.28	20240516	3855	51.49	20241209	4.16	N	393210	500	78 억	0	N	N	0	N	N
129	20250207	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-70	5	-1.17	1726244730	291434	4.76	5930	6020	5830	7770	4190	5980	5921.78	0.00	-17716	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	923	26.15	2.86	12	1.87	226.00	2069.00	13060	20240516	-54.75	3855	20241209	53.31	6300	-6.19	20250205	3925	50.57	20250203	13060	-54.75	20240516	3855	53.31	20241209	4.16	N	393210	500	78 억	0	N	N	0	N	N
130	20250206	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	260	2	4.55	35838536390	6052424	34.71	5800	6100	5750	7430	4010	5720	5921.19	0.99	-163727	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	934	26.46	2.89	12	38.76	226.00	2069.00	13060	20240516	-54.21	3855	20241209	55.12	6300	-5.08	20250205	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	5.41	N	393210	500	78 억	155226	N	N	0	N	N
131	20250206	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	150	2	2.62	34594133510	5843155	33.51	5800	6100	5750	7430	4010	5720	5920.45	0.99	-148147	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	917	25.97	2.84	12	37.42	226.00	2069.00	13060	20240516	-55.05	3855	20241209	52.27	6300	-6.83	20250205	3925	49.55	20250203	13060	-55.05	20240516	3855	52.27	20241209	5.41	N	393210	500	78 억	155226	N	N	0	N	N
132	20250206	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	160	2	2.80	32445888530	5477955	31.42	5800	6100	5750	7430	4010	5720	5922.99	0.99	-183374	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	918	26.02	2.84	12	35.08	226.00	2069.00	13060	20240516	-54.98	3855	20241209	52.53	6300	-6.67	20250205	3925	49.81	20250203	13060	-54.98	20240516	3855	52.53	20241209	5.41	N	393210	500	78 억	155226	N	N	0	N	N
133	20250206	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	190	2	3.32	30412531610	5132349	29.43	5800	6100	5750	7430	4010	5720	5925.66	0.99	-133587	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	923	26.15	2.86	12	32.87	226.00	2069.00	13060	20240516	-54.75	3855	20241209	53.31	6300	-6.19	20250205	3925	50.57	20250203	13060	-54.75	20240516	3855	53.31	20241209	5.41	N	393210	500	78 억	155226	N	N	0	N	N
134	20250206	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	190	2	3.32	23441990050	3969511	22.77	5800	6100	5750	7430	4010	5720	5905.51	0.99	-126235	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	923	26.15	2.86	12	25.42	226.00	2069.00	13060	20240516	-54.75	3855	20241209	53.31	6300	-6.19	20250205	3925	50.57	20250203	13060	-54.75	20240516	3855	53.31	20241209	5.41	N	393210	500	78 억	155226	N	N	0	N	N
135	20250206	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	170	2	2.97	22079540010	3737440	21.43	5800	6100	5750	7430	4010	5720	5907.66	0.99	-165916	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	920	26.06	2.85	12	23.94	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	6300	-6.51	20250205	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	5.41	N	393210	500	78 억	155226	N	N	0	N	N
136	20250206	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	240	2	4.20	19403131240	3283433	18.83	5800	6100	5750	7430	4010	5720	5909.40	0.99	-186723	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	931	26.37	2.88	12	21.03	226.00	2069.00	13060	20240516	-54.36	3855	20241209	54.60	6300	-5.40	20250205	3925	51.85	20250203	13060	-54.36	20240516	3855	54.60	20241209	5.41	N	393210	500	78 억	155226	N	N	0	N	N
137	20250206	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	90	2	1.57	5201048790	892480	5.12	5800	5910	5760	7430	4010	5720	5827.64	0.99	-78655	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	907	25.71	2.81	12	5.72	226.00	2069.00	13060	20240516	-55.51	3855	20241209	50.71	6300	-7.78	20250205	3925	48.03	20250203	13060	-55.51	20240516	3855	50.71	20241209	5.41	N	393210	500	78 억	155226	N	N	0	N	N
138	20250205	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	490	2	9.37	102737332830	17263640	264.34	5630	6300	5480	6790	3670	5230	5951.38	3.61	-409841	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	893	25.31	2.76	12	110.56	226.00	2069.00	13060	20240516	-56.20	3855	20241209	48.38	6300	-9.21	20250205	3925	45.73	20250203	13060	-56.20	20240516	3855	48.38	20241209	5.72	N	393210	500	78 억	563130	N	N	0	N	N
139	20250205	151100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	410	2	7.84	100817127190	16926204	259.18	5630	6300	5480	6790	3670	5230	5956.28	3.61	-442453	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	881	24.96	2.73	12	108.40	226.00	2069.00	13060	20240516	-56.81	3855	20241209	46.30	6300	-10.48	20250205	3925	43.69	20250203	13060	-56.81	20240516	3855	46.30	20241209	5.72	N	393210	500	78 억	563130	N	N	0	N	N
140	20250205	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	280	2	5.35	97638774610	16357592	250.47	5630	6300	5480	6790	3670	5230	5969.02	3.61	-479989	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	860	24.38	2.66	12	104.76	226.00	2069.00	13060	20240516	-57.81	3855	20241209	42.93	6300	-12.54	20250205	3925	40.38	20250203	13060	-57.81	20240516	3855	42.93	20241209	5.72	N	393210	500	78 억	563130	N	N	0	N	N
141	20250205	131056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	360	2	6.88	93490975650	15609081	239.01	5630	6300	5590	6790	3670	5230	5989.52	3.61	-455355	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	873	24.73	2.70	12	99.97	226.00	2069.00	13060	20240516	-57.20	3855	20241209	45.01	6300	-11.27	20250205	3925	42.42	20250203	13060	-57.20	20240516	3855	45.01	20241209	5.72	N	393210	500	78 억	563130	N	N	0	N	N
142	20250205	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	500	2	9.56	88716724650	14770593	226.17	5630	6300	5630	6790	3670	5230	6006.31	3.61	-441137	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	895	25.35	2.77	12	94.60	226.00	2069.00	13060	20240516	-56.13	3855	20241209	48.64	6300	-9.05	20250205	3925	45.99	20250203	13060	-56.13	20240516	3855	48.64	20241209	5.72	N	393210	500	78 억	563130	N	N	0	N	N
143	20250205	111055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	980	2	18.74	76210439330	12654778	193.77	5630	6300	5630	6790	3670	5230	6022.27	3.61	-408814	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	970	27.48	3.00	12	81.04	226.00	2069.00	13060	20240516	-52.45	3855	20241209	61.09	6300	-1.43	20250205	3925	58.22	20250203	13060	-52.45	20240516	3855	61.09	20241209	5.72	N	393210	500	78 억	563130	N	N	0	N	N
144	20250205	101105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	750	2	14.34	54496699510	9119253	139.64	5630	6170	5630	6790	3670	5230	5976.00	3.61	-372233	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	934	26.46	2.89	12	58.40	226.00	2069.00	13060	20240516	-54.21	3855	20241209	55.12	6170	-3.08	20250205	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	5.72	N	393210	500	78 억	563130	N	N	0	N	N
145	20250205	091115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	850	2	16.25	31080177940	5234467	80.15	5630	6170	5630	6790	3670	5230	5937.60	3.61	-193277	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	949	26.90	2.94	12	33.52	226.00	2069.00	13060	20240516	-53.45	3855	20241209	57.72	6170	-1.46	20250205	3925	54.90	20250203	13060	-53.45	20240516	3855	57.72	20241209	5.72	N	393210	500	78 억	563130	N	N	0	N	N
146	20250204	161033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	1205	1	29.94	31542574635	6529321	4406.61	4035	5230	4035	5230	2820	4025	4830.88	3.59	5870	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	10	1	15614544	817	23.14	2.53	12	41.82	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	5230	0.00	20250204	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	5.82	N	393210	500	78 억	560976	N	N	0	N	N
147	20250204	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	1205	1	29.94	31508762685	6522856	4402.25	4035	5230	4035	5230	2820	4025	4830.52	3.59	5620	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	10	1	15614544	817	23.14	2.53	12	41.77	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	5230	0.00	20250204	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	5.82	N	393210	500	78 억	560976	N	N	0	N	N
148	20250204	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	1205	1	29.94	30900027295	6406463	4323.70	4035	5230	4035	5230	2820	4025	4823.26	3.59	5620	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	10	1	15614544	817	23.14	2.53	12	41.03	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	5230	0.00	20250204	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	5.82	N	393210	500	78 억	560976	N	N	0	N	N
149	20250204	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	1205	1	29.94	30439353205	6318380	4264.25	4035	5230	4035	5230	2820	4025	4817.59	3.59	5620	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	10	1	15614544	817	23.14	2.53	12	40.46	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	5230	0.00	20250204	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	5.82	N	393210	500	78 억	560976	N	N	0	N	N
150	20250204	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	800	2	19.88	20040425190	4256111	2872.43	4035	5010	4035	5230	2820	4025	4708.62	3.59	-14187	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	5	1	15614544	753	21.35	2.33	12	27.26	226.00	2069.00	13060	20240516	-63.06	3855	20241209	25.16	5010	-3.69	20250204	3925	22.93	20250203	13060	-63.06	20240516	3855	25.16	20241209	5.82	N	393210	500	78 억	560976	N	N	0	N	N
151	20250204	111040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	655	2	16.27	4376915165	967243	652.79	4035	4800	4035	5230	2820	4025	4525.15	3.59	80271	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	5	1	15614544	731	20.71	2.26	12	6.19	226.00	2069.00	13060	20240516	-64.17	3855	20241209	21.40	4800	-2.50	20250204	3925	19.24	20250203	13060	-64.17	20240516	3855	21.40	20241209	5.82	N	393210	500	78 억	560976	N	N	0	N	N
152	20250204	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	235	2	5.84	406127730	96415	65.07	4035	4295	4035	5230	2820	4025	4212.29	3.59	35990	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	5	1	15614544	665	18.85	2.06	12	0.62	226.00	2069.00	13060	20240516	-67.38	3855	20241209	10.51	4640	-8.19	20250116	3925	8.54	20250203	13060	-67.38	20240516	3855	10.51	20241209	5.82	N	393210	500	78 억	560976	N	N	0	N	N
153	20250204	091043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	150	2	3.73	102456995	24817	16.75	4035	4220	4035	5230	2820	4025	4128.50	3.59	9824	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	5	1	15614544	652	18.47	2.02	12	0.16	226.00	2069.00	13060	20240516	-68.03	3855	20241209	8.30	4640	-10.02	20250116	3925	6.37	20250203	13060	-68.03	20240516	3855	8.30	20241209	5.82	N	393210	500	78 억	560976	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History