KissMeData/376980/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

61 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	20250227	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	-140	5	-1.88	432012590	58016	40.14	7600	7660	7300	9670	5210	7440	7447.01	0.95	-3371	8046	7742	7566	7262	7086	7655	7175	49	2230	500	5050	10	1	9754994	712	48.99	1.54	12	0.59	149.00	4740.00	9630	20240216	-24.20	3980	20241115	83.42	8050	-9.32	20250123	5770	26.52	20250102	9170	-20.39	20240227	3980	83.42	20241115	4.42	N	376980	500	48 억	92224	N	N	N	N
3	20250227	151306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-100	5	-1.34	394289740	52858	36.57	7600	7660	7320	9670	5210	7440	7459.42	0.95	-2304	8046	7742	7566	7262	7086	7655	7175	49	2230	500	5050	10	1	9754994	716	49.26	1.55	12	0.54	149.00	4740.00	9630	20240216	-23.78	3980	20241115	84.42	8050	-8.82	20250123	5770	27.21	20250102	9170	-19.96	20240227	3980	84.42	20241115	4.42	N	376980	500	48 억	92224	N	N	N	N
4	20250227	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	-90	5	-1.21	332578200	44442	30.75	7600	7660	7350	9670	5210	7440	7483.43	0.95	-2716	8046	7742	7566	7262	7086	7655	7175	49	2230	500	5050	10	1	9754994	717	49.33	1.55	12	0.46	149.00	4740.00	9630	20240216	-23.68	3980	20241115	84.67	8050	-8.70	20250123	5770	27.38	20250102	9170	-19.85	20240227	3980	84.67	20241115	4.42	N	376980	500	48 억	92224	N	N	N	N
5	20250227	131307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	30	2	0.40	236960160	31519	21.81	7600	7660	7420	9670	5210	7440	7518.03	0.95	-1953	8046	7742	7566	7262	7086	7655	7175	49	2230	500	5050	10	1	9754994	729	50.13	1.58	12	0.32	149.00	4740.00	9630	20240216	-22.43	3980	20241115	87.69	8050	-7.20	20250123	5770	29.46	20250102	9170	-18.54	20240227	3980	87.69	20241115	4.42	N	376980	500	48 억	92224	N	N	N	N
6	20250227	121303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	50	2	0.67	201775630	26791	18.54	7600	7660	7430	9670	5210	7440	7531.50	0.95	-2693	8046	7742	7566	7262	7086	7655	7175	49	2230	500	5050	10	1	9754994	731	50.27	1.58	12	0.27	149.00	4740.00	9630	20240216	-22.22	3980	20241115	88.19	8050	-6.96	20250123	5770	29.81	20250102	9170	-18.32	20240227	3980	88.19	20241115	4.42	N	376980	500	48 억	92224	N	N	N	N
7	20250227	111314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	70	2	0.94	174154680	23114	15.99	7600	7660	7430	9670	5210	7440	7534.64	0.95	-1731	8046	7742	7566	7262	7086	7655	7175	49	2230	500	5050	10	1	9754994	733	50.40	1.58	12	0.24	149.00	4740.00	9630	20240216	-22.01	3980	20241115	88.69	8050	-6.71	20250123	5770	30.16	20250102	9170	-18.10	20240227	3980	88.69	20241115	4.42	N	376980	500	48 억	92224	N	N	N	N
8	20250227	101348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	120	2	1.61	100021580	13329	9.22	7600	7600	7430	9670	5210	7440	7504.11	0.95	-3528	8046	7742	7566	7262	7086	7655	7175	49	2230	500	5050	10	1	9754994	737	50.74	1.59	12	0.14	149.00	4740.00	9630	20240216	-21.50	3980	20241115	89.95	8050	-6.09	20250123	5770	31.02	20250102	9170	-17.56	20240227	3980	89.95	20241115	4.42	N	376980	500	48 억	92224	N	N	N	N
9	20250227	091409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	70	2	0.94	42793630	5678	3.93	7600	7600	7430	9670	5210	7440	7536.91	0.95	-1734	8046	7742	7566	7262	7086	7655	7175	49	2230	500	5050	10	1	9754994	733	50.40	1.58	12	0.06	149.00	4740.00	9630	20240216	-22.01	3980	20241115	88.69	8050	-6.71	20250123	5770	30.16	20250102	9170	-18.10	20240227	3980	88.69	20241115	4.42	N	376980	500	48 억	92224	N	N	N	N
10	20250226	161305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	-330	5	-4.25	1097594340	143714	78.17	7810	7870	7390	10100	5440	7770	7638.07	0.97	-3082	8143	7956	7863	7676	7583	7910	7630	49	2330	500	5280	10	1	9754994	726	49.93	1.57	12	1.47	149.00	4740.00	9650	20240215	-22.90	3980	20241115	86.93	8050	-7.58	20250123	5770	28.94	20250102	9200	-19.13	20240226	3980	86.93	20241115	4.53	N	376980	500	48 억	94693	N	N	N	N
11	20250226	151311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-260	5	-3.35	1070702200	140111	76.21	7810	7870	7390	10100	5440	7770	7641.81	0.97	-2005	8143	7956	7863	7676	7583	7910	7630	49	2330	500	5280	10	1	9754994	733	50.40	1.58	12	1.44	149.00	4740.00	9650	20240215	-22.18	3980	20241115	88.69	8050	-6.71	20250123	5770	30.16	20250102	9200	-18.37	20240226	3980	88.69	20241115	4.53	N	376980	500	48 억	94693	N	N	N	N
12	20250226	141310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	-280	5	-3.60	1003412750	131169	71.35	7810	7870	7390	10100	5440	7770	7649.77	0.97	-779	8143	7956	7863	7676	7583	7910	7630	49	2330	500	5280	10	1	9754994	731	50.27	1.58	12	1.34	149.00	4740.00	9650	20240215	-22.38	3980	20241115	88.19	8050	-6.96	20250123	5770	29.81	20250102	9200	-18.59	20240226	3980	88.19	20241115	4.53	N	376980	500	48 억	94693	N	N	N	N
13	20250226	131307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	-130	5	-1.67	700590910	90792	49.38	7810	7870	7600	10100	5440	7770	7716.44	0.97	2398	8143	7956	7863	7676	7583	7910	7630	49	2330	500	5280	10	1	9754994	745	51.28	1.61	12	0.93	149.00	4740.00	9650	20240215	-20.83	3980	20241115	91.96	8050	-5.09	20250123	5770	32.41	20250102	9200	-16.96	20240226	3980	91.96	20241115	4.53	N	376980	500	48 억	94693	N	N	N	N
14	20250226	121307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	-140	5	-1.80	604285090	78170	42.52	7810	7870	7620	10100	5440	7770	7730.40	0.97	4771	8143	7956	7863	7676	7583	7910	7630	49	2330	500	5280	10	1	9754994	744	51.21	1.61	12	0.80	149.00	4740.00	9650	20240215	-20.93	3980	20241115	91.71	8050	-5.22	20250123	5770	32.24	20250102	9200	-17.07	20240226	3980	91.71	20241115	4.53	N	376980	500	48 억	94693	N	N	N	N
15	20250226	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	10	2	0.13	367932520	47381	25.77	7810	7870	7680	10100	5440	7770	7765.40	0.97	-2099	8143	7956	7863	7676	7583	7910	7630	49	2330	500	5280	10	1	9754994	759	52.21	1.64	12	0.49	149.00	4740.00	9650	20240215	-19.38	3980	20241115	95.48	8050	-3.35	20250123	5770	34.84	20250102	9200	-15.43	20240226	3980	95.48	20241115	4.53	N	376980	500	48 억	94693	N	N	N	N
16	20250226	101302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	10	2	0.13	329142460	42404	23.06	7810	7870	7680	10100	5440	7770	7762.06	0.97	-515	8143	7956	7863	7676	7583	7910	7630	49	2330	500	5280	10	1	9754994	759	52.21	1.64	12	0.43	149.00	4740.00	9650	20240215	-19.38	3980	20241115	95.48	8050	-3.35	20250123	5770	34.84	20250102	9200	-15.43	20240226	3980	95.48	20241115	4.53	N	376980	500	48 억	94693	N	N	N	N
17	20250226	091315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	-50	5	-0.64	105188570	13522	7.36	7810	7840	7720	10100	5440	7770	7779.07	0.97	712	8143	7956	7863	7676	7583	7910	7630	49	2330	500	5280	10	1	9754994	753	51.81	1.63	12	0.14	149.00	4740.00	9650	20240215	-20.00	3980	20241115	93.97	8050	-4.10	20250123	5770	33.80	20250102	9200	-16.09	20240226	3980	93.97	20241115	4.53	N	376980	500	48 억	94693	N	N	N	N
18	20250225	161257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7770	-120	5	-1.52	1443494860	183400	73.61	7910	8050	7770	10250	5530	7890	7870.84	1.21	-23422	8310	8100	7680	7470	7050	8205	7575	49	2360	500	5360	10	1	9754994	758	52.15	1.64	12	1.88	149.00	4740.00	9650	20240215	-19.48	3980	20241115	95.23	8050	0.00	20250123	5770	34.66	20250102	9200	-15.54	20240226	3980	95.23	20241115	4.35	N	376980	500	48 억	117930	N	N	N	N
19	20250225	151256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	-110	5	-1.39	1399154510	177697	71.32	7910	8050	7780	10250	5530	7890	7873.67	1.21	-22971	8310	8100	7680	7470	7050	8205	7575	49	2360	500	5360	10	1	9754994	759	52.21	1.64	12	1.82	149.00	4740.00	9650	20240215	-19.38	3980	20241115	95.48	8050	0.00	20250123	5770	34.84	20250102	9200	-15.43	20240226	3980	95.48	20241115	4.35	N	376980	500	48 억	117930	N	N	N	N
20	20250225	141254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7820	-70	5	-0.89	1241536310	157501	63.21	7910	8050	7810	10250	5530	7890	7882.64	1.21	-21424	8310	8100	7680	7470	7050	8205	7575	49	2360	500	5360	10	1	9754994	763	52.48	1.65	12	1.61	149.00	4740.00	9650	20240215	-18.96	3980	20241115	96.48	8050	0.00	20250123	5770	35.53	20250102	9200	-15.00	20240226	3980	96.48	20241115	4.35	N	376980	500	48 억	117930	N	N	N	N
21	20250225	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	-20	5	-0.25	1140666770	144640	58.05	7910	8050	7810	10250	5530	7890	7886.20	1.21	-17472	8310	8100	7680	7470	7050	8205	7575	49	2360	500	5360	10	1	9754994	768	52.82	1.66	12	1.48	149.00	4740.00	9650	20240215	-18.45	3980	20241115	97.74	8050	0.00	20250123	5770	36.40	20250102	9200	-14.46	20240226	3980	97.74	20241115	4.35	N	376980	500	48 억	117930	N	N	N	N
22	20250225	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	10	2	0.13	1082896950	137294	55.10	7910	8050	7810	10250	5530	7890	7887.40	1.21	-17237	8310	8100	7680	7470	7050	8205	7575	49	2360	500	5360	10	1	9754994	771	53.02	1.67	12	1.41	149.00	4740.00	9650	20240215	-18.13	3980	20241115	98.49	8050	0.00	20250123	5770	36.92	20250102	9200	-14.13	20240226	3980	98.49	20241115	4.35	N	376980	500	48 억	117930	N	N	N	N
23	20250225	111255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	-30	5	-0.38	995071890	126106	50.61	7910	8050	7810	10250	5530	7890	7890.77	1.21	-15536	8310	8100	7680	7470	7050	8205	7575	49	2360	500	5360	10	1	9754994	767	52.75	1.66	12	1.29	149.00	4740.00	9650	20240215	-18.55	3980	20241115	97.49	8050	0.00	20250123	5770	36.22	20250102	9200	-14.57	20240226	3980	97.49	20241115	4.35	N	376980	500	48 억	117930	N	N	N	N
24	20250225	101253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	-10	5	-0.13	817239070	103462	41.52	7910	8050	7810	10250	5530	7890	7899.07	1.21	-11701	8310	8100	7680	7470	7050	8205	7575	49	2360	500	5360	10	1	9754994	769	52.89	1.66	12	1.06	149.00	4740.00	9650	20240215	-18.34	3980	20241115	97.99	8050	0.00	20250123	5770	36.57	20250102	9200	-14.35	20240226	3980	97.99	20241115	4.35	N	376980	500	48 억	117930	N	N	N	N
25	20250225	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7910	20	2	0.25	455167830	57543	23.09	7910	8050	7820	10250	5530	7890	7910.63	1.21	-10547	8310	8100	7680	7470	7050	8205	7575	49	2360	500	5360	10	1	9754994	772	53.09	1.67	12	0.59	149.00	4740.00	9650	20240215	-18.03	3980	20241115	98.74	8050	0.00	20250123	5770	37.09	20250102	9200	-14.02	20240226	3980	98.74	20241115	4.35	N	376980	500	48 억	117930	N	N	N	N
26	20250224	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7890	450	2	6.05	1872762040	245147	156.30	7400	7890	7260	9670	5210	7440	7634.91	1.30	-8482	8080	7760	7510	7190	6940	7635	7065	49	2230	500	5050	10	1	9754994	770	52.95	1.66	12	2.51	149.00	4740.00	9650	20240215	-18.24	3980	20241115	98.24	8050	-1.99	20250123	5770	36.74	20250102	9200	-14.24	20240226	3980	98.24	20241115	4.33	N	376980	500	48 억	126595	N	N	N	N
27	20250224	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	430	2	5.78	1626068810	213837	136.34	7400	7870	7260	9670	5210	7440	7604.24	1.30	-4765	8080	7760	7510	7190	6940	7635	7065	49	2230	500	5050	10	1	9754994	768	52.82	1.66	12	2.19	149.00	4740.00	9650	20240215	-18.45	3980	20241115	97.74	8050	-2.24	20250123	5770	36.40	20250102	9200	-14.46	20240226	3980	97.74	20241115	4.33	N	376980	500	48 억	126595	N	N	N	N
28	20250224	141243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	90	2	1.21	677489190	91331	58.23	7400	7570	7260	9670	5210	7440	7417.95	1.30	-4098	8080	7760	7510	7190	6940	7635	7065	49	2230	500	5050	10	1	9754994	735	50.54	1.59	12	0.94	149.00	4740.00	9650	20240215	-21.97	3980	20241115	89.20	8050	-6.46	20250123	5770	30.50	20250102	9200	-18.15	20240226	3980	89.20	20241115	4.33	N	376980	500	48 억	126595	N	N	N	N
29	20250224	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	-10	5	-0.13	505853750	68473	43.66	7400	7490	7260	9670	5210	7440	7387.64	1.30	-4194	8080	7760	7510	7190	6940	7635	7065	49	2230	500	5050	10	1	9754994	725	49.87	1.57	12	0.70	149.00	4740.00	9650	20240215	-23.01	3980	20241115	86.68	8050	-7.70	20250123	5770	28.77	20250102	9200	-19.24	20240226	3980	86.68	20241115	4.33	N	376980	500	48 억	126595	N	N	N	N
30	20250224	121242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	0	3	0.00	393579340	53348	34.01	7400	7490	7260	9670	5210	7440	7377.58	1.30	-4065	8080	7760	7510	7190	6940	7635	7065	49	2230	500	5050	10	1	9754994	726	49.93	1.57	12	0.55	149.00	4740.00	9650	20240215	-22.90	3980	20241115	86.93	8050	-7.58	20250123	5770	28.94	20250102	9200	-19.13	20240226	3980	86.93	20241115	4.33	N	376980	500	48 억	126595	N	N	N	N
31	20250224	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	0	3	0.00	365832000	49617	31.63	7400	7490	7260	9670	5210	7440	7373.12	1.30	-3713	8080	7760	7510	7190	6940	7635	7065	49	2230	500	5050	10	1	9754994	726	49.93	1.57	12	0.51	149.00	4740.00	9650	20240215	-22.90	3980	20241115	86.93	8050	-7.58	20250123	5770	28.94	20250102	9200	-19.13	20240226	3980	86.93	20241115	4.33	N	376980	500	48 억	126595	N	N	N	N
32	20250224	101239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7420	-20	5	-0.27	349612070	47431	30.24	7400	7490	7260	9670	5210	7440	7370.96	1.30	-3175	8080	7760	7510	7190	6940	7635	7065	49	2230	500	5050	10	1	9754994	724	49.80	1.57	12	0.49	149.00	4740.00	9650	20240215	-23.11	3980	20241115	86.43	8050	-7.83	20250123	5770	28.60	20250102	9200	-19.35	20240226	3980	86.43	20241115	4.33	N	376980	500	48 억	126595	N	N	N	N
33	20250224	091247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-130	5	-1.75	129422160	17552	11.19	7400	7440	7310	9670	5210	7440	7373.64	1.30	-81	8080	7760	7510	7190	6940	7635	7065	49	2230	500	5050	10	1	9754994	713	49.06	1.54	12	0.18	149.00	4740.00	9650	20240215	-24.25	3980	20241115	83.67	8050	-9.19	20250123	5770	26.69	20250102	9200	-20.54	20240226	3980	83.67	20241115	4.33	N	376980	500	48 억	126595	N	N	N	N
34	20250221	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	-190	5	-2.49	1173267500	156771	101.37	7590	7830	7260	9910	5350	7630	7484.02	1.41	-10558	7870	7750	7580	7460	7290	7665	7375	49	2280	500	5180	10	1	9754994	726	49.93	1.57	12	1.61	149.00	4740.00	9670	20240208	-23.06	3980	20241115	86.93	8050	-7.58	20250123	5770	28.94	20250102	9430	-21.10	20240221	3980	86.93	20241115	4.65	N	376980	500	48 억	137121	N	N	N	N
35	20250221	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	-130	5	-1.70	1139722530	152273	98.46	7590	7830	7260	9910	5350	7630	7484.73	1.41	-7911	7870	7750	7580	7460	7290	7665	7375	49	2280	500	5180	10	1	9754994	732	50.34	1.58	12	1.56	149.00	4740.00	9670	20240208	-22.44	3980	20241115	88.44	8050	-6.83	20250123	5770	29.98	20250102	9430	-20.47	20240221	3980	88.44	20241115	4.65	N	376980	500	48 억	137121	N	N	N	N
36	20250221	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	-70	5	-0.92	1059025470	141513	91.50	7590	7830	7260	9910	5350	7630	7483.59	1.41	-8256	7870	7750	7580	7460	7290	7665	7375	49	2280	500	5180	10	1	9754994	737	50.74	1.59	12	1.45	149.00	4740.00	9670	20240208	-21.82	3980	20241115	89.95	8050	-6.09	20250123	5770	31.02	20250102	9430	-19.83	20240221	3980	89.95	20241115	4.65	N	376980	500	48 억	137121	N	N	N	N
37	20250221	131240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	-130	5	-1.70	1027581470	137331	88.80	7590	7830	7260	9910	5350	7630	7482.52	1.41	-8774	7870	7750	7580	7460	7290	7665	7375	49	2280	500	5180	10	1	9754994	732	50.34	1.58	12	1.41	149.00	4740.00	9670	20240208	-22.44	3980	20241115	88.44	8050	-6.83	20250123	5770	29.98	20250102	9430	-20.47	20240221	3980	88.44	20241115	4.65	N	376980	500	48 억	137121	N	N	N	N
38	20250221	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	-30	5	-0.39	918987420	122920	79.48	7590	7830	7260	9910	5350	7630	7476.31	1.41	-9826	7870	7750	7580	7460	7290	7665	7375	49	2280	500	5180	10	1	9754994	741	51.01	1.60	12	1.26	149.00	4740.00	9670	20240208	-21.41	3980	20241115	90.95	8050	-5.59	20250123	5770	31.72	20250102	9430	-19.41	20240221	3980	90.95	20241115	4.65	N	376980	500	48 억	137121	N	N	N	N
39	20250221	111236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	0	3	0.00	871247170	116617	75.41	7590	7830	7260	9910	5350	7630	7471.01	1.41	-9518	7870	7750	7580	7460	7290	7665	7375	49	2280	500	5180	10	1	9754994	744	51.21	1.61	12	1.20	149.00	4740.00	9670	20240208	-21.10	3980	20241115	91.71	8050	-5.22	20250123	5770	32.24	20250102	9430	-19.09	20240221	3980	91.71	20241115	4.65	N	376980	500	48 억	137121	N	N	N	N
40	20250221	101239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	-250	5	-3.28	559061000	75761	48.99	7590	7590	7260	9910	5350	7630	7379.27	1.41	-18502	7870	7750	7580	7460	7290	7665	7375	49	2280	500	5180	10	1	9754994	720	49.53	1.56	12	0.78	149.00	4740.00	9670	20240208	-23.68	3980	20241115	85.43	8050	-8.32	20250123	5770	27.90	20250102	9430	-21.74	20240221	3980	85.43	20241115	4.65	N	376980	500	48 억	137121	N	N	N	N
41	20250221	091241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-260	5	-3.41	216411700	29052	18.79	7590	7590	7360	9910	5350	7630	7449.12	1.41	-8693	7870	7750	7580	7460	7290	7665	7375	49	2280	500	5180	10	1	9754994	719	49.46	1.55	12	0.30	149.00	4740.00	9670	20240208	-23.78	3980	20241115	85.18	8050	-8.45	20250123	5770	27.73	20250102	9430	-21.85	20240221	3980	85.18	20241115	4.65	N	376980	500	48 억	137121	N	N	N	N
42	20250220	161229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	-20	5	-0.26	1156011580	153923	66.14	7650	7700	7410	9940	5360	7650	7508.88	1.66	-24801	8030	7840	7460	7270	6890	7935	7365	49	2290	500	5200	10	1	9754994	744	51.21	1.61	12	1.58	149.00	4740.00	9670	20240208	-21.10	3980	20241115	91.71	8050	-5.22	20250123	5770	32.24	20250102	9450	-19.26	20240220	3980	91.71	20241115	4.71	N	376980	500	48 억	161446	N	N	N	N
43	20250220	151235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	-100	5	-1.31	1052620310	140336	60.30	7650	7700	7410	9940	5360	7650	7500.61	1.66	-21836	8030	7840	7460	7270	6890	7935	7365	49	2290	500	5200	10	1	9754994	737	50.67	1.59	12	1.44	149.00	4740.00	9670	20240208	-21.92	3980	20241115	89.70	8050	-6.21	20250123	5770	30.85	20250102	9450	-20.11	20240220	3980	89.70	20241115	4.71	N	376980	500	48 억	161446	N	N	N	N
44	20250220	141234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	-200	5	-2.61	984823140	131276	56.41	7650	7700	7410	9940	5360	7650	7501.82	1.66	-19143	8030	7840	7460	7270	6890	7935	7365	49	2290	500	5200	10	1	9754994	727	50.00	1.57	12	1.35	149.00	4740.00	9670	20240208	-22.96	3980	20241115	87.19	8050	-7.45	20250123	5770	29.12	20250102	9450	-21.16	20240220	3980	87.19	20241115	4.71	N	376980	500	48 억	161446	N	N	N	N
45	20250220	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-170	5	-2.22	831021580	110691	47.56	7650	7700	7410	9940	5360	7650	7507.45	1.66	-17602	8030	7840	7460	7270	6890	7935	7365	49	2290	500	5200	10	1	9754994	730	50.20	1.58	12	1.13	149.00	4740.00	9670	20240208	-22.65	3980	20241115	87.94	8050	-7.08	20250123	5770	29.64	20250102	9450	-20.85	20240220	3980	87.94	20241115	4.71	N	376980	500	48 억	161446	N	N	N	N
46	20250220	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-110	5	-1.44	705013640	93886	40.34	7650	7700	7410	9940	5360	7650	7509.10	1.66	-17549	8030	7840	7460	7270	6890	7935	7365	49	2290	500	5200	10	1	9754994	736	50.60	1.59	12	0.96	149.00	4740.00	9670	20240208	-22.03	3980	20241115	89.45	8050	-6.34	20250123	5770	30.68	20250102	9450	-20.21	20240220	3980	89.45	20241115	4.71	N	376980	500	48 억	161446	N	N	N	N
47	20250220	111232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-110	5	-1.44	670204290	89262	38.35	7650	7700	7410	9940	5360	7650	7508.12	1.66	-16945	8030	7840	7460	7270	6890	7935	7365	49	2290	500	5200	10	1	9754994	736	50.60	1.59	12	0.92	149.00	4740.00	9670	20240208	-22.03	3980	20241115	89.45	8050	-6.34	20250123	5770	30.68	20250102	9450	-20.21	20240220	3980	89.45	20241115	4.71	N	376980	500	48 억	161446	N	N	N	N
48	20250220	101233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	-70	5	-0.92	528076150	70416	30.26	7650	7700	7410	9940	5360	7650	7499.16	1.66	-20221	8030	7840	7460	7270	6890	7935	7365	49	2290	500	5200	10	1	9754994	739	50.87	1.60	12	0.72	149.00	4740.00	9670	20240208	-21.61	3980	20241115	90.45	8050	-5.84	20250123	5770	31.37	20250102	9450	-19.79	20240220	3980	90.45	20241115	4.71	N	376980	500	48 억	161446	N	N	N	N
49	20250220	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	-210	5	-2.75	216013340	28723	12.34	7650	7700	7440	9940	5360	7650	7520.12	1.66	-10011	8030	7840	7460	7270	6890	7935	7365	49	2290	500	5200	10	1	9754994	726	49.93	1.57	12	0.29	149.00	4740.00	9670	20240208	-23.06	3980	20241115	86.93	8050	-7.58	20250123	5770	28.94	20250102	9450	-21.27	20240220	3980	86.93	20241115	4.71	N	376980	500	48 억	161446	N	N	N	N
50	20250219	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	530	2	7.44	1718599700	230484	282.58	7120	7650	7080	9250	4990	7120	7456.23	1.16	49472	7333	7226	7103	6996	6873	7165	6935	49	2130	500	4840	10	1	9754994	746	51.34	1.61	12	2.36	149.00	4740.00	9670	20240206	-20.89	3980	20241115	92.21	8050	-4.97	20250123	5770	32.58	20250102	9630	-20.56	20240219	3980	92.21	20241115	4.65	N	376980	500	48 억	112812	N	N	N	N
51	20250219	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	460	2	6.46	1605904990	215639	264.38	7120	7650	7080	9250	4990	7120	7447.19	1.16	53458	7333	7226	7103	6996	6873	7165	6935	49	2130	500	4840	10	1	9754994	739	50.87	1.60	12	2.21	149.00	4740.00	9670	20240206	-21.61	3980	20241115	90.45	8050	-5.84	20250123	5770	31.37	20250102	9630	-21.29	20240219	3980	90.45	20241115	4.65	N	376980	500	48 억	112812	N	N	N	N
52	20250219	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	410	2	5.76	942443230	127924	156.84	7120	7560	7080	9250	4990	7120	7367.21	1.16	27111	7333	7226	7103	6996	6873	7165	6935	49	2130	500	4840	10	1	9754994	735	50.54	1.59	12	1.31	149.00	4740.00	9670	20240206	-22.13	3980	20241115	89.20	8050	-6.46	20250123	5770	30.50	20250102	9630	-21.81	20240219	3980	89.20	20241115	4.65	N	376980	500	48 억	112812	N	N	N	N
53	20250219	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	350	2	4.92	667242630	91134	111.73	7120	7470	7080	9250	4990	7120	7321.56	1.16	21736	7333	7226	7103	6996	6873	7165	6935	49	2130	500	4840	10	1	9754994	729	50.13	1.58	12	0.93	149.00	4740.00	9670	20240206	-22.75	3980	20241115	87.69	8050	-7.20	20250123	5770	29.46	20250102	9630	-22.43	20240219	3980	87.69	20241115	4.65	N	376980	500	48 억	112812	N	N	N	N
54	20250219	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	230	2	3.23	469427470	64372	78.92	7120	7410	7080	9250	4990	7120	7292.42	1.16	11649	7333	7226	7103	6996	6873	7165	6935	49	2130	500	4840	10	1	9754994	717	49.33	1.55	12	0.66	149.00	4740.00	9670	20240206	-23.99	3980	20241115	84.67	8050	-8.70	20250123	5770	27.38	20250102	9630	-23.68	20240219	3980	84.67	20241115	4.65	N	376980	500	48 억	112812	N	N	N	N
55	20250219	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	100	2	1.40	376791530	51692	63.38	7120	7410	7080	9250	4990	7120	7289.17	1.16	7996	7333	7226	7103	6996	6873	7165	6935	49	2130	500	4840	10	1	9754994	704	48.46	1.52	12	0.53	149.00	4740.00	9670	20240206	-25.34	3980	20241115	81.41	8050	-10.31	20250123	5770	25.13	20250102	9630	-25.03	20240219	3980	81.41	20241115	4.65	N	376980	500	48 억	112812	N	N	N	N
56	20250219	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	110	2	1.54	341182650	46740	57.30	7120	7410	7080	9250	4990	7120	7299.59	1.16	11063	7333	7226	7103	6996	6873	7165	6935	49	2130	500	4840	10	1	9754994	705	48.52	1.53	12	0.48	149.00	4740.00	9670	20240206	-25.23	3980	20241115	81.66	8050	-10.19	20250123	5770	25.30	20250102	9630	-24.92	20240219	3980	81.66	20241115	4.65	N	376980	500	48 억	112812	N	N	N	N
57	20250219	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	220	2	3.09	203339200	27771	34.05	7120	7410	7080	9250	4990	7120	7322.00	1.16	10088	7333	7226	7103	6996	6873	7165	6935	49	2130	500	4840	10	1	9754994	716	49.26	1.55	12	0.28	149.00	4740.00	9670	20240206	-24.10	3980	20241115	84.42	8050	-8.82	20250123	5770	27.21	20250102	9630	-23.78	20240219	3980	84.42	20241115	4.65	N	376980	500	48 억	112812	N	N	N	N
58	20250218	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-100	5	-1.39	577561330	81565	116.67	7200	7210	6980	9380	5060	7220	7080.98	1.06	-6231	7540	7380	7250	7090	6960	7460	7170	49	2160	500	4900	10	1	9754994	695	47.79	1.50	12	0.84	149.00	4740.00	9690	20240205	-26.52	3980	20241115	78.89	8050	-11.55	20250123	5770	23.40	20250102	9630	-26.06	20240219	3980	78.89	20241115	4.39	N	376980	500	48 억	103218	N	N	N	N
59	20250218	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-130	5	-1.80	562475440	79444	113.64	7200	7210	6980	9380	5060	7220	7080.15	1.06	-4791	7540	7380	7250	7090	6960	7460	7170	49	2160	500	4900	10	1	9754994	692	47.58	1.50	12	0.81	149.00	4740.00	9690	20240205	-26.83	3980	20241115	78.14	8050	-11.93	20250123	5770	22.88	20250102	9630	-26.38	20240219	3980	78.14	20241115	4.39	N	376980	500	48 억	103218	N	N	N	N
60	20250218	141226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-80	5	-1.11	517026910	73048	104.49	7200	7210	6980	9380	5060	7220	7077.91	1.06	-3914	7540	7380	7250	7090	6960	7460	7170	49	2160	500	4900	10	1	9754994	697	47.92	1.51	12	0.75	149.00	4740.00	9690	20240205	-26.32	3980	20241115	79.40	8050	-11.30	20250123	5770	23.74	20250102	9630	-25.86	20240219	3980	79.40	20241115	4.39	N	376980	500	48 억	103218	N	N	N	N
61	20250218	131223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	-70	5	-0.97	468299480	66219	94.72	7200	7210	6980	9380	5060	7220	7071.98	1.06	-4145	7540	7380	7250	7090	6960	7460	7170	49	2160	500	4900	10	1	9754994	697	47.99	1.51	12	0.68	149.00	4740.00	9690	20240205	-26.21	3980	20241115	79.65	8050	-11.18	20250123	5770	23.92	20250102	9630	-25.75	20240219	3980	79.65	20241115	4.39	N	376980	500	48 억	103218	N	N	N	N
62	20250218	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	-70	5	-0.97	386867440	54864	78.48	7200	7200	6980	9380	5060	7220	7051.39	1.06	-10922	7540	7380	7250	7090	6960	7460	7170	49	2160	500	4900	10	1	9754994	697	47.99	1.51	12	0.56	149.00	4740.00	9690	20240205	-26.21	3980	20241115	79.65	8050	-11.18	20250123	5770	23.92	20250102	9630	-25.75	20240219	3980	79.65	20241115	4.39	N	376980	500	48 억	103218	N	N	N	N
63	20250218	111223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-140	5	-1.94	346114100	49129	70.27	7200	7200	6980	9380	5060	7220	7045.01	1.06	-9529	7540	7380	7250	7090	6960	7460	7170	49	2160	500	4900	10	1	9754994	691	47.52	1.49	12	0.50	149.00	4740.00	9690	20240205	-26.93	3980	20241115	77.89	8050	-12.05	20250123	5770	22.70	20250102	9630	-26.48	20240219	3980	77.89	20241115	4.39	N	376980	500	48 억	103218	N	N	N	N
64	20250218	101222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-190	5	-2.63	303289090	43028	61.55	7200	7200	6980	9380	5060	7220	7048.64	1.06	-7471	7540	7380	7250	7090	6960	7460	7170	49	2160	500	4900	10	1	9754994	686	47.18	1.48	12	0.44	149.00	4740.00	9690	20240205	-27.45	3980	20241115	76.63	8050	-12.67	20250123	5770	21.84	20250102	9630	-27.00	20240219	3980	76.63	20241115	4.39	N	376980	500	48 억	103218	N	N	N	N
65	20250218	091227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-130	5	-1.80	81942980	11558	16.53	7200	7200	7030	9380	5060	7220	7089.72	1.06	3896	7540	7380	7250	7090	6960	7460	7170	49	2160	500	4900	10	1	9754994	692	47.58	1.50	12	0.12	149.00	4740.00	9690	20240205	-26.83	3980	20241115	78.14	8050	-11.93	20250123	5770	22.88	20250102	9630	-26.38	20240219	3980	78.14	20241115	4.39	N	376980	500	48 억	103218	N	N	N	N
66	20250217	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	-50	5	-0.69	496240930	69212	101.68	7180	7410	7120	9450	5090	7270	7169.76	1.02	3334	7523	7396	7313	7186	7103	7355	7145	49	2180	500	4940	10	1	9754994	704	48.46	1.52	12	0.71	149.00	4740.00	9800	20240202	-26.33	3980	20241115	81.41	8050	-10.31	20250123	5770	25.13	20250102	9630	-25.03	20240219	3980	81.41	20241115	4.41	N	376980	500	48 억	99884	N	N	N	N
67	20250217	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	-40	5	-0.55	477652530	66637	97.90	7180	7410	7120	9450	5090	7270	7167.98	1.02	3886	7523	7396	7313	7186	7103	7355	7145	49	2180	500	4940	10	1	9754994	705	48.52	1.53	12	0.68	149.00	4740.00	9800	20240202	-26.22	3980	20241115	81.66	8050	-10.19	20250123	5770	25.30	20250102	9630	-24.92	20240219	3980	81.66	20241115	4.41	N	376980	500	48 억	99884	N	N	N	N
68	20250217	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-70	5	-0.96	459199690	64072	94.13	7180	7410	7120	9450	5090	7270	7166.93	1.02	3359	7523	7396	7313	7186	7103	7355	7145	49	2180	500	4940	10	1	9754994	702	48.32	1.52	12	0.66	149.00	4740.00	9800	20240202	-26.53	3980	20241115	80.90	8050	-10.56	20250123	5770	24.78	20250102	9630	-25.23	20240219	3980	80.90	20241115	4.41	N	376980	500	48 억	99884	N	N	N	N
69	20250217	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-70	5	-0.96	442317480	61729	90.69	7180	7410	7120	9450	5090	7270	7165.47	1.02	3824	7523	7396	7313	7186	7103	7355	7145	49	2180	500	4940	10	1	9754994	702	48.32	1.52	12	0.63	149.00	4740.00	9800	20240202	-26.53	3980	20241115	80.90	8050	-10.56	20250123	5770	24.78	20250102	9630	-25.23	20240219	3980	80.90	20241115	4.41	N	376980	500	48 억	99884	N	N	N	N
70	20250217	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	-50	5	-0.69	430552220	60093	88.29	7180	7410	7120	9450	5090	7270	7164.76	1.02	3766	7523	7396	7313	7186	7103	7355	7145	49	2180	500	4940	10	1	9754994	704	48.46	1.52	12	0.62	149.00	4740.00	9800	20240202	-26.33	3980	20241115	81.41	8050	-10.31	20250123	5770	25.13	20250102	9630	-25.03	20240219	3980	81.41	20241115	4.41	N	376980	500	48 억	99884	N	N	N	N
71	20250217	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7290	20	2	0.28	410479760	57311	84.20	7180	7410	7120	9450	5090	7270	7162.32	1.02	3940	7523	7396	7313	7186	7103	7355	7145	49	2180	500	4940	10	1	9754994	711	48.93	1.54	12	0.59	149.00	4740.00	9800	20240202	-25.61	3980	20241115	83.17	8050	-9.44	20250123	5770	26.34	20250102	9630	-24.30	20240219	3980	83.17	20241115	4.41	N	376980	500	48 억	99884	N	N	N	N
72	20250217	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-140	5	-1.93	249537460	34840	51.18	7180	7410	7120	9450	5090	7270	7162.38	1.02	3799	7523	7396	7313	7186	7103	7355	7145	49	2180	500	4940	10	1	9754994	696	47.85	1.50	12	0.36	149.00	4740.00	9800	20240202	-27.24	3980	20241115	79.15	8050	-11.43	20250123	5770	23.57	20250102	9630	-25.96	20240219	3980	79.15	20241115	4.41	N	376980	500	48 억	99884	N	N	N	N
73	20250217	091222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-90	5	-1.24	36979810	5132	7.54	7180	7410	7150	9450	5090	7270	7205.73	1.02	677	7523	7396	7313	7186	7103	7355	7145	49	2180	500	4940	10	1	9754994	700	48.19	1.51	12	0.05	149.00	4740.00	9800	20240202	-26.73	3980	20241115	80.40	8050	-10.81	20250123	5770	24.44	20250102	9630	-25.44	20240219	3980	80.40	20241115	4.41	N	376980	500	48 억	99884	N	N	N	N
74	20250214	161214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	-170	5	-2.28	496330000	68046	27.86	7440	7440	7230	9670	5210	7440	7294.07	1.13	-10196	7973	7706	7403	7136	6833	7840	7270	49	2230	500	5050	10	1	9754994	709	48.79	1.53	12	0.70	149.00	4740.00	9810	20240201	-25.89	3980	20241115	82.66	8050	-9.69	20250123	5770	26.00	20250102	9650	-24.66	20240215	3980	82.66	20241115	4.33	N	376980	500	48 억	110063	N	N	N	N
75	20250214	151213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-130	5	-1.75	486382220	66677	27.30	7440	7440	7230	9670	5210	7440	7294.60	1.13	-9095	7973	7706	7403	7136	6833	7840	7270	49	2230	500	5050	10	1	9754994	713	49.06	1.54	12	0.68	149.00	4740.00	9810	20240201	-25.48	3980	20241115	83.67	8050	-9.19	20250123	5770	26.69	20250102	9650	-24.25	20240215	3980	83.67	20241115	4.33	N	376980	500	48 억	110063	N	N	N	N
76	20250214	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	-120	5	-1.61	433512990	59429	24.33	7440	7440	7230	9670	5210	7440	7294.64	1.13	-7521	7973	7706	7403	7136	6833	7840	7270	49	2230	500	5050	10	1	9754994	714	49.13	1.54	12	0.61	149.00	4740.00	9810	20240201	-25.38	3980	20241115	83.92	8050	-9.07	20250123	5770	26.86	20250102	9650	-24.15	20240215	3980	83.92	20241115	4.33	N	376980	500	48 억	110063	N	N	N	N
77	20250214	131217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	-140	5	-1.88	412357970	56525	23.14	7440	7440	7230	9670	5210	7440	7295.14	1.13	-6762	7973	7706	7403	7136	6833	7840	7270	49	2230	500	5050	10	1	9754994	712	48.99	1.54	12	0.58	149.00	4740.00	9810	20240201	-25.59	3980	20241115	83.42	8050	-9.32	20250123	5770	26.52	20250102	9650	-24.35	20240215	3980	83.42	20241115	4.33	N	376980	500	48 억	110063	N	N	N	N
78	20250214	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	-190	5	-2.55	383662730	52568	21.52	7440	7440	7230	9670	5210	7440	7298.41	1.13	-6689	7973	7706	7403	7136	6833	7840	7270	49	2230	500	5050	10	1	9754994	707	48.66	1.53	12	0.54	149.00	4740.00	9810	20240201	-26.10	3980	20241115	82.16	8050	-9.94	20250123	5770	25.65	20250102	9650	-24.87	20240215	3980	82.16	20241115	4.33	N	376980	500	48 억	110063	N	N	N	N
79	20250214	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-180	5	-2.42	351924270	48197	19.73	7440	7440	7230	9670	5210	7440	7301.79	1.13	-7517	7973	7706	7403	7136	6833	7840	7270	49	2230	500	5050	10	1	9754994	708	48.72	1.53	12	0.49	149.00	4740.00	9810	20240201	-25.99	3980	20241115	82.41	8050	-9.81	20250123	5770	25.82	20250102	9650	-24.77	20240215	3980	82.41	20241115	4.33	N	376980	500	48 억	110063	N	N	N	N
80	20250214	101209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-130	5	-1.75	278078640	38023	15.57	7440	7440	7250	9670	5210	7440	7313.43	1.13	-4770	7973	7706	7403	7136	6833	7840	7270	49	2230	500	5050	10	1	9754994	713	49.06	1.54	12	0.39	149.00	4740.00	9810	20240201	-25.48	3980	20241115	83.67	8050	-9.19	20250123	5770	26.69	20250102	9650	-24.25	20240215	3980	83.67	20241115	4.33	N	376980	500	48 억	110063	N	N	N	N
81	20250214	091214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	-120	5	-1.61	87292700	11910	4.88	7440	7440	7250	9670	5210	7440	7329.36	1.13	-1877	7973	7706	7403	7136	6833	7840	7270	49	2230	500	5050	10	1	9754994	714	49.13	1.54	12	0.12	149.00	4740.00	9810	20240201	-25.38	3980	20241115	83.92	8050	-9.07	20250123	5770	26.86	20250102	9650	-24.15	20240215	3980	83.92	20241115	4.33	N	376980	500	48 억	110063	N	N	N	N
82	20250213	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	300	2	4.20	1795476990	242760	278.72	7130	7670	7100	9280	5000	7140	7396.01	1.09	3753	7520	7330	7210	7020	6900	7270	6960	49	2140	500	4850	10	1	9754994	726	49.93	1.57	12	2.49	149.00	4740.00	9820	20240131	-24.24	3980	20241115	86.93	8050	-7.58	20250123	5770	28.94	20250102	9650	-22.90	20240215	3980	86.93	20241115	4.22	N	376980	500	48 억	106215	N	N	N	N
83	20250213	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7420	280	2	3.92	1764727440	238609	273.95	7130	7670	7100	9280	5000	7140	7395.90	1.09	4151	7520	7330	7210	7020	6900	7270	6960	49	2140	500	4850	10	1	9754994	724	49.80	1.57	12	2.45	149.00	4740.00	9820	20240131	-24.44	3980	20241115	86.43	8050	-7.83	20250123	5770	28.60	20250102	9650	-23.11	20240215	3980	86.43	20241115	4.22	N	376980	500	48 억	106215	N	N	N	N
84	20250213	141201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	320	2	4.48	1669084880	225699	259.13	7130	7670	7100	9280	5000	7140	7395.18	1.09	6908	7520	7330	7210	7020	6900	7270	6960	49	2140	500	4850	10	1	9754994	728	50.07	1.57	12	2.31	149.00	4740.00	9820	20240131	-24.03	3980	20241115	87.44	8050	-7.33	20250123	5770	29.29	20250102	9650	-22.69	20240215	3980	87.44	20241115	4.22	N	376980	500	48 억	106215	N	N	N	N
85	20250213	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	370	2	5.18	1613669670	218267	250.60	7130	7670	7100	9280	5000	7140	7393.10	1.09	6310	7520	7330	7210	7020	6900	7270	6960	49	2140	500	4850	10	1	9754994	733	50.40	1.58	12	2.24	149.00	4740.00	9820	20240131	-23.52	3980	20241115	88.69	8050	-6.71	20250123	5770	30.16	20250102	9650	-22.18	20240215	3980	88.69	20241115	4.22	N	376980	500	48 억	106215	N	N	N	N
86	20250213	121201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	360	2	5.04	1528031670	206811	237.44	7130	7670	7100	9280	5000	7140	7388.54	1.09	3951	7520	7330	7210	7020	6900	7270	6960	49	2140	500	4850	10	1	9754994	732	50.34	1.58	12	2.12	149.00	4740.00	9820	20240131	-23.63	3980	20241115	88.44	8050	-6.83	20250123	5770	29.98	20250102	9650	-22.28	20240215	3980	88.44	20241115	4.22	N	376980	500	48 억	106215	N	N	N	N
87	20250213	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	170	2	2.38	1237251610	167856	192.72	7130	7670	7100	9280	5000	7140	7370.91	1.09	2146	7520	7330	7210	7020	6900	7270	6960	49	2140	500	4850	10	1	9754994	713	49.06	1.54	12	1.72	149.00	4740.00	9820	20240131	-25.56	3980	20241115	83.67	8050	-9.19	20250123	5770	26.69	20250102	9650	-24.25	20240215	3980	83.67	20241115	4.22	N	376980	500	48 억	106215	N	N	N	N
88	20250213	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	120	2	1.68	463127150	63364	72.75	7130	7430	7100	9280	5000	7140	7308.99	1.09	14141	7520	7330	7210	7020	6900	7270	6960	49	2140	500	4850	10	1	9754994	708	48.72	1.53	12	0.65	149.00	4740.00	9820	20240131	-26.07	3980	20241115	82.41	8050	-9.81	20250123	5770	25.82	20250102	9650	-24.77	20240215	3980	82.41	20241115	4.22	N	376980	500	48 억	106215	N	N	N	N
89	20250213	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	200	2	2.80	142817490	19773	22.70	7130	7390	7100	9280	5000	7140	7222.85	1.09	7068	7520	7330	7210	7020	6900	7270	6960	49	2140	500	4850	10	1	9754994	716	49.26	1.55	12	0.20	149.00	4740.00	9820	20240131	-25.25	3980	20241115	84.42	8050	-8.82	20250123	5770	27.21	20250102	9650	-23.94	20240215	3980	84.42	20241115	4.22	N	376980	500	48 억	106215	N	N	N	N
90	20250212	161152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-60	5	-0.83	622114380	85953	119.60	7200	7400	7090	9360	5040	7200	7237.88	1.22	-12329	7446	7322	7076	6952	6706	7385	7015	49	2160	500	4890	10	1	9754994	697	47.92	1.51	12	0.88	149.00	4740.00	10130	20240130	-29.52	3980	20241115	79.40	8050	-11.30	20250123	5770	23.74	20250102	9650	-26.01	20240215	3980	79.40	20241115	4.08	N	376980	500	48 억	118624	N	N	N	N
91	20250212	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	-10	5	-0.14	604212820	83452	116.12	7200	7400	7090	9360	5040	7200	7240.24	1.22	-12168	7446	7322	7076	6952	6706	7385	7015	49	2160	500	4890	10	1	9754994	701	48.26	1.52	12	0.86	149.00	4740.00	10130	20240130	-29.02	3980	20241115	80.65	8050	-10.68	20250123	5770	24.61	20250102	9650	-25.49	20240215	3980	80.65	20241115	4.08	N	376980	500	48 억	118624	N	N	N	N
92	20250212	141152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	50	2	0.69	557081500	76891	106.99	7200	7400	7090	9360	5040	7200	7245.08	1.22	-10708	7446	7322	7076	6952	6706	7385	7015	49	2160	500	4890	10	1	9754994	707	48.66	1.53	12	0.79	149.00	4740.00	10130	20240130	-28.43	3980	20241115	82.16	8050	-9.94	20250123	5770	25.65	20250102	9650	-24.87	20240215	3980	82.16	20241115	4.08	N	376980	500	48 억	118624	N	N	N	N
93	20250212	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-20	5	-0.28	520332640	71804	99.91	7200	7400	7090	9360	5040	7200	7246.57	1.22	-9526	7446	7322	7076	6952	6706	7385	7015	49	2160	500	4890	10	1	9754994	700	48.19	1.51	12	0.74	149.00	4740.00	10130	20240130	-29.12	3980	20241115	80.40	8050	-10.81	20250123	5770	24.44	20250102	9650	-25.60	20240215	3980	80.40	20241115	4.08	N	376980	500	48 억	118624	N	N	N	N
94	20250212	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	-10	5	-0.14	509287500	70267	97.77	7200	7400	7090	9360	5040	7200	7247.89	1.22	-8981	7446	7322	7076	6952	6706	7385	7015	49	2160	500	4890	10	1	9754994	701	48.26	1.52	12	0.72	149.00	4740.00	10130	20240130	-29.02	3980	20241115	80.65	8050	-10.68	20250123	5770	24.61	20250102	9650	-25.49	20240215	3980	80.65	20241115	4.08	N	376980	500	48 억	118624	N	N	N	N
95	20250212	111149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	-10	5	-0.14	422835070	58144	80.90	7200	7400	7090	9360	5040	7200	7272.20	1.22	-8529	7446	7322	7076	6952	6706	7385	7015	49	2160	500	4890	10	1	9754994	701	48.26	1.52	12	0.60	149.00	4740.00	10130	20240130	-29.02	3980	20241115	80.65	8050	-10.68	20250123	5770	24.61	20250102	9650	-25.49	20240215	3980	80.65	20241115	4.08	N	376980	500	48 억	118624	N	N	N	N
96	20250212	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	30	2	0.42	388832060	53414	74.32	7200	7400	7090	9360	5040	7200	7279.59	1.22	-6839	7446	7322	7076	6952	6706	7385	7015	49	2160	500	4890	10	1	9754994	705	48.52	1.53	12	0.55	149.00	4740.00	10130	20240130	-28.63	3980	20241115	81.66	8050	-10.19	20250123	5770	25.30	20250102	9650	-25.08	20240215	3980	81.66	20241115	4.08	N	376980	500	48 억	118624	N	N	N	N
97	20250212	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	-50	5	-0.69	39407110	5511	7.67	7200	7200	7090	9360	5040	7200	7150.63	1.22	-177	7446	7322	7076	6952	6706	7385	7015	49	2160	500	4890	10	1	9754994	697	47.99	1.51	12	0.06	149.00	4740.00	10130	20240130	-29.42	3980	20241115	79.65	8050	-11.18	20250123	5770	23.92	20250102	9650	-25.91	20240215	3980	79.65	20241115	4.08	N	376980	500	48 억	118624	N	N	N	N
98	20250211	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	370	2	5.42	495388380	70396	97.92	6870	7200	6830	8870	4790	6830	7036.74	1.28	-6266	7050	6940	6860	6750	6670	6900	6710	49	2040	500	4640	10	1	9754994	702	48.32	1.52	12	0.72	149.00	4740.00	10170	20240129	-29.20	3980	20241115	80.90	8050	-10.56	20250123	5770	24.78	20250102	9650	-25.39	20240215	3980	80.90	20241115	4.38	N	376980	500	48 억	124905	N	N	N	N
99	20250211	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	310	2	4.54	430709930	61390	85.39	6870	7180	6830	8870	4790	6830	7015.96	1.28	-6281	7050	6940	6860	6750	6670	6900	6710	49	2040	500	4640	10	1	9754994	697	47.92	1.51	12	0.63	149.00	4740.00	10170	20240129	-29.79	3980	20241115	79.40	8050	-11.30	20250123	5770	23.74	20250102	9650	-26.01	20240215	3980	79.40	20241115	4.38	N	376980	500	48 억	124905	N	N	N	N
100	20250211	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	290	2	4.25	314499010	45040	62.65	6870	7120	6830	8870	4790	6830	6982.66	1.28	-3082	7050	6940	6860	6750	6670	6900	6710	49	2040	500	4640	10	1	9754994	695	47.79	1.50	12	0.46	149.00	4740.00	10170	20240129	-29.99	3980	20241115	78.89	8050	-11.55	20250123	5770	23.40	20250102	9650	-26.22	20240215	3980	78.89	20241115	4.38	N	376980	500	48 억	124905	N	N	N	N
101	20250211	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	190	2	2.78	259438700	37248	51.81	6870	7060	6830	8870	4790	6830	6965.17	1.28	-3484	7050	6940	6860	6750	6670	6900	6710	49	2040	500	4640	10	1	9754994	685	47.11	1.48	12	0.38	149.00	4740.00	10170	20240129	-30.97	3980	20241115	76.38	8050	-12.80	20250123	5770	21.66	20250102	9650	-27.25	20240215	3980	76.38	20241115	4.38	N	376980	500	48 억	124905	N	N	N	N
102	20250211	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	110	2	1.61	237298490	34080	47.40	6870	7060	6830	8870	4790	6830	6962.98	1.28	-4449	7050	6940	6860	6750	6670	6900	6710	49	2040	500	4640	10	1	9754994	677	46.58	1.46	12	0.35	149.00	4740.00	10170	20240129	-31.76	3980	20241115	74.37	8050	-13.79	20250123	5770	20.28	20250102	9650	-28.08	20240215	3980	74.37	20241115	4.38	N	376980	500	48 억	124905	N	N	N	N
103	20250211	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	120	2	1.76	226095500	32466	45.16	6870	7060	6830	8870	4790	6830	6964.07	1.28	-4830	7050	6940	6860	6750	6670	6900	6710	49	2040	500	4640	10	1	9754994	678	46.64	1.47	12	0.33	149.00	4740.00	10170	20240129	-31.66	3980	20241115	74.62	8050	-13.66	20250123	5770	20.45	20250102	9650	-27.98	20240215	3980	74.62	20241115	4.38	N	376980	500	48 억	124905	N	N	N	N
104	20250211	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	190	2	2.78	204055020	29295	40.75	6870	7060	6830	8870	4790	6830	6965.52	1.28	-3571	7050	6940	6860	6750	6670	6900	6710	49	2040	500	4640	10	1	9754994	685	47.11	1.48	12	0.30	149.00	4740.00	10170	20240129	-30.97	3980	20241115	76.38	8050	-12.80	20250123	5770	21.66	20250102	9650	-27.25	20240215	3980	76.38	20241115	4.38	N	376980	500	48 억	124905	N	N	N	N
105	20250211	091159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	160	2	2.34	15232220	2216	3.08	6870	6990	6830	8870	4790	6830	6873.75	1.28	117	7050	6940	6860	6750	6670	6900	6710	49	2040	500	4640	10	1	9754994	682	46.91	1.47	12	0.02	149.00	4740.00	10170	20240129	-31.27	3980	20241115	75.63	8050	-13.17	20250123	5770	21.14	20250102	9650	-27.56	20240215	3980	75.63	20241115	4.38	N	376980	500	48 억	124905	N	N	N	N
106	20250210	161146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	-60	5	-0.87	492458440	71881	72.36	6900	6970	6780	8950	4830	6890	6851.02	1.25	2777	7323	7106	6873	6656	6423	6990	6540	49	2060	500	4680	10	1	9754994	666	45.84	1.44	12	0.74	149.00	4740.00	10230	20240126	-33.24	3980	20241115	71.61	8050	-15.16	20250123	5770	18.37	20250102	9650	-29.22	20240215	3980	71.61	20241115	4.46	N	376980	500	48 억	122124	N	N	N	N
107	20250210	151147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	-20	5	-0.29	479150530	69935	70.40	6900	6970	6780	8950	4830	6890	6851.37	1.25	3369	7323	7106	6873	6656	6423	6990	6540	49	2060	500	4680	10	1	9754994	670	46.11	1.45	12	0.72	149.00	4740.00	10230	20240126	-32.84	3980	20241115	72.61	8050	-14.66	20250123	5770	19.06	20250102	9650	-28.81	20240215	3980	72.61	20241115	4.46	N	376980	500	48 억	122124	N	N	N	N
108	20250210	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	10	2	0.15	455796790	66531	66.97	6900	6970	6780	8950	4830	6890	6850.89	1.25	4702	7323	7106	6873	6656	6423	6990	6540	49	2060	500	4680	10	1	9754994	673	46.31	1.46	12	0.68	149.00	4740.00	10230	20240126	-32.55	3980	20241115	73.37	8050	-14.29	20250123	5770	19.58	20250102	9650	-28.50	20240215	3980	73.37	20241115	4.46	N	376980	500	48 억	122124	N	N	N	N
109	20250210	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	-40	5	-0.58	394133720	57563	57.94	6900	6970	6780	8950	4830	6890	6847.00	1.25	5779	7323	7106	6873	6656	6423	6990	6540	49	2060	500	4680	10	1	9754994	668	45.97	1.45	12	0.59	149.00	4740.00	10230	20240126	-33.04	3980	20241115	72.11	8050	-14.91	20250123	5770	18.72	20250102	9650	-29.02	20240215	3980	72.11	20241115	4.46	N	376980	500	48 억	122124	N	N	N	N
110	20250210	121143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	-30	5	-0.44	365441990	53380	53.73	6900	6970	6780	8950	4830	6890	6846.05	1.25	5543	7323	7106	6873	6656	6423	6990	6540	49	2060	500	4680	10	1	9754994	669	46.04	1.45	12	0.55	149.00	4740.00	10230	20240126	-32.94	3980	20241115	72.36	8050	-14.78	20250123	5770	18.89	20250102	9650	-28.91	20240215	3980	72.36	20241115	4.46	N	376980	500	48 억	122124	N	N	N	N
111	20250210	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6860	-30	5	-0.44	335132960	48987	49.31	6900	6970	6780	8950	4830	6890	6841.26	1.25	5767	7323	7106	6873	6656	6423	6990	6540	49	2060	500	4680	10	1	9754994	669	46.04	1.45	12	0.50	149.00	4740.00	10230	20240126	-32.94	3980	20241115	72.36	8050	-14.78	20250123	5770	18.89	20250102	9650	-28.91	20240215	3980	72.36	20241115	4.46	N	376980	500	48 억	122124	N	N	N	N
112	20250210	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	-40	5	-0.58	266042070	38889	39.15	6900	6970	6780	8950	4830	6890	6841.06	1.25	3614	7323	7106	6873	6656	6423	6990	6540	49	2060	500	4680	10	1	9754994	668	45.97	1.45	12	0.40	149.00	4740.00	10230	20240126	-33.04	3980	20241115	72.11	8050	-14.91	20250123	5770	18.72	20250102	9650	-29.02	20240215	3980	72.11	20241115	4.46	N	376980	500	48 억	122124	N	N	N	N
113	20250210	091137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	0	3	0.00	67860660	9961	10.03	6900	6900	6780	8950	4830	6890	6812.64	1.25	4688	7323	7106	6873	6656	6423	6990	6540	49	2060	500	4680	10	1	9754994	672	46.24	1.45	12	0.10	149.00	4740.00	10230	20240126	-32.65	3980	20241115	73.12	8050	-14.41	20250123	5770	19.41	20250102	9650	-28.60	20240215	3980	73.12	20241115	4.46	N	376980	500	48 억	122124	N	N	N	N
114	20250207	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	-130	5	-1.85	679608510	99318	153.16	7020	7090	6640	9120	4920	7020	6842.71	1.17	7676	7373	7196	7103	6926	6833	7150	6880	49	2100	500	4770	10	1	9754994	672	46.24	1.45	12	1.02	149.00	4740.00	10430	20240125	-33.94	3980	20241115	73.12	8050	-14.41	20250123	5770	19.41	20250102	9670	-28.75	20240208	3980	73.12	20241115	4.36	N	376980	500	48 억	114449	N	N	N	N
115	20250207	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	-140	5	-1.99	669185710	97802	150.82	7020	7090	6640	9120	4920	7020	6842.25	1.17	8393	7373	7196	7103	6926	6833	7150	6880	49	2100	500	4770	10	1	9754994	671	46.17	1.45	12	1.00	149.00	4740.00	10430	20240125	-34.04	3980	20241115	72.86	8050	-14.53	20250123	5770	19.24	20250102	9670	-28.85	20240208	3980	72.86	20241115	4.36	N	376980	500	48 억	114449	N	N	N	N
116	20250207	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	-220	5	-3.13	627959600	91741	141.48	7020	7090	6640	9120	4920	7020	6844.92	1.17	9737	7373	7196	7103	6926	6833	7150	6880	49	2100	500	4770	10	1	9754994	663	45.64	1.43	12	0.94	149.00	4740.00	10430	20240125	-34.80	3980	20241115	70.85	8050	-15.53	20250123	5770	17.85	20250102	9670	-29.68	20240208	3980	70.85	20241115	4.36	N	376980	500	48 억	114449	N	N	N	N
117	20250207	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	-250	5	-3.56	618780800	90384	139.38	7020	7090	6640	9120	4920	7020	6846.13	1.17	9635	7373	7196	7103	6926	6833	7150	6880	49	2100	500	4770	10	1	9754994	660	45.44	1.43	12	0.93	149.00	4740.00	10430	20240125	-35.09	3980	20241115	70.10	8050	-15.90	20250123	5770	17.33	20250102	9670	-29.99	20240208	3980	70.10	20241115	4.36	N	376980	500	48 억	114449	N	N	N	N
118	20250207	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-240	5	-3.42	579668430	84628	130.51	7020	7090	6640	9120	4920	7020	6849.61	1.17	12944	7373	7196	7103	6926	6833	7150	6880	49	2100	500	4770	10	1	9754994	661	45.50	1.43	12	0.87	149.00	4740.00	10430	20240125	-35.00	3980	20241115	70.35	8050	-15.78	20250123	5770	17.50	20250102	9670	-29.89	20240208	3980	70.35	20241115	4.36	N	376980	500	48 억	114449	N	N	N	N
119	20250207	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-240	5	-3.42	562244200	82049	126.53	7020	7090	6640	9120	4920	7020	6852.54	1.17	12885	7373	7196	7103	6926	6833	7150	6880	49	2100	500	4770	10	1	9754994	661	45.50	1.43	12	0.84	149.00	4740.00	10430	20240125	-35.00	3980	20241115	70.35	8050	-15.78	20250123	5770	17.50	20250102	9670	-29.89	20240208	3980	70.35	20241115	4.36	N	376980	500	48 억	114449	N	N	N	N
120	20250207	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6900	-120	5	-1.71	200055300	28578	44.07	7020	7090	6900	9120	4920	7020	7000.33	1.17	-2759	7373	7196	7103	6926	6833	7150	6880	49	2100	500	4770	10	1	9754994	673	46.31	1.46	12	0.29	149.00	4740.00	10430	20240125	-33.84	3980	20241115	73.37	8050	-14.29	20250123	5770	19.58	20250102	9670	-28.65	20240208	3980	73.37	20241115	4.36	N	376980	500	48 억	114449	N	N	N	N
121	20250207	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	20	2	0.28	54718900	7783	12.00	7020	7060	7010	9120	4920	7020	7030.57	1.17	-6160	7373	7196	7103	6926	6833	7150	6880	49	2100	500	4770	10	1	9754994	687	47.25	1.49	12	0.08	149.00	4740.00	10430	20240125	-32.50	3980	20241115	76.88	8050	-12.55	20250123	5770	22.01	20250102	9670	-27.20	20240208	3980	76.88	20241115	4.36	N	376980	500	48 억	114449	N	N	N	N
122	20250206	161056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	-140	5	-1.96	456452260	64551	113.52	7160	7280	7010	9300	5020	7160	7071.21	1.22	-4823	7306	7232	7136	7062	6966	7270	7100	49	2140	500	4860	10	1	9754994	685	47.11	1.48	12	0.66	149.00	4740.00	10650	20240124	-34.08	3980	20241115	76.38	8050	-12.80	20250123	5770	21.66	20250102	9670	-27.40	20240206	3980	76.38	20241115	4.39	N	376980	500	48 억	119274	N	N	N	N
123	20250206	151102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	-140	5	-1.96	420745040	59462	104.57	7160	7280	7020	9300	5020	7160	7075.86	1.22	-5510	7306	7232	7136	7062	6966	7270	7100	49	2140	500	4860	10	1	9754994	685	47.11	1.48	12	0.61	149.00	4740.00	10650	20240124	-34.08	3980	20241115	76.38	8050	-12.80	20250123	5770	21.66	20250102	9670	-27.40	20240206	3980	76.38	20241115	4.39	N	376980	500	48 억	119274	N	N	N	N
124	20250206	141101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	-120	5	-1.68	377296030	53286	93.71	7160	7280	7020	9300	5020	7160	7080.58	1.22	-4774	7306	7232	7136	7062	6966	7270	7100	49	2140	500	4860	10	1	9754994	687	47.25	1.49	12	0.55	149.00	4740.00	10650	20240124	-33.90	3980	20241115	76.88	8050	-12.55	20250123	5770	22.01	20250102	9670	-27.20	20240206	3980	76.88	20241115	4.39	N	376980	500	48 억	119274	N	N	N	N
125	20250206	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	-100	5	-1.40	332893060	46968	82.60	7160	7280	7020	9300	5020	7160	7087.66	1.22	-5341	7306	7232	7136	7062	6966	7270	7100	49	2140	500	4860	10	1	9754994	689	47.38	1.49	12	0.48	149.00	4740.00	10650	20240124	-33.71	3980	20241115	77.39	8050	-12.30	20250123	5770	22.36	20250102	9670	-26.99	20240206	3980	77.39	20241115	4.39	N	376980	500	48 억	119274	N	N	N	N
126	20250206	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	-90	5	-1.26	270430800	38102	67.00	7160	7280	7030	9300	5020	7160	7097.55	1.22	1953	7306	7232	7136	7062	6966	7270	7100	49	2140	500	4860	10	1	9754994	690	47.45	1.49	12	0.39	149.00	4740.00	10650	20240124	-33.62	3980	20241115	77.64	8050	-12.17	20250123	5770	22.53	20250102	9670	-26.89	20240206	3980	77.64	20241115	4.39	N	376980	500	48 억	119274	N	N	N	N
127	20250206	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	0	3	0.00	234631580	33079	58.17	7160	7280	7030	9300	5020	7160	7093.07	1.22	2582	7306	7232	7136	7062	6966	7270	7100	49	2140	500	4860	10	1	9754994	698	48.05	1.51	12	0.34	149.00	4740.00	10650	20240124	-32.77	3980	20241115	79.90	8050	-11.06	20250123	5770	24.09	20250102	9670	-25.96	20240206	3980	79.90	20241115	4.39	N	376980	500	48 억	119274	N	N	N	N
128	20250206	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	-60	5	-0.84	165392630	23273	40.93	7160	7280	7050	9300	5020	7160	7106.63	1.22	2057	7306	7232	7136	7062	6966	7270	7100	49	2140	500	4860	10	1	9754994	693	47.65	1.50	12	0.24	149.00	4740.00	10650	20240124	-33.33	3980	20241115	78.39	8050	-11.80	20250123	5770	23.05	20250102	9670	-26.58	20240206	3980	78.39	20241115	4.39	N	376980	500	48 억	119274	N	N	N	N
129	20250206	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-40	5	-0.56	48353540	6761	11.89	7160	7280	7100	9300	5020	7160	7151.83	1.22	-912	7306	7232	7136	7062	6966	7270	7100	49	2140	500	4860	10	1	9754994	695	47.79	1.50	12	0.07	149.00	4740.00	10650	20240124	-33.15	3980	20241115	78.89	8050	-11.55	20250123	5770	23.40	20250102	9670	-26.37	20240206	3980	78.89	20241115	4.39	N	376980	500	48 억	119274	N	N	N	N
130	20250205	161045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	90	2	1.27	404582130	56822	72.04	7070	7210	7040	9190	4950	7070	7120.17	1.23	-717	7416	7242	7056	6882	6696	7330	6970	49	2120	500	4800	10	1	9754994	698	48.05	1.51	12	0.58	149.00	4740.00	10650	20240124	-32.77	3980	20241115	79.90	8050	-11.06	20250123	5770	24.09	20250102	9690	-26.11	20240205	3980	79.90	20241115	4.53	N	376980	500	48 억	119927	N	N	N	N
131	20250205	151049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	90	2	1.27	400849110	56299	71.38	7070	7210	7040	9190	4950	7070	7120.00	1.23	-1093	7416	7242	7056	6882	6696	7330	6970	49	2120	500	4800	10	1	9754994	698	48.05	1.51	12	0.58	149.00	4740.00	10650	20240124	-32.77	3980	20241115	79.90	8050	-11.06	20250123	5770	24.09	20250102	9690	-26.11	20240205	3980	79.90	20241115	4.53	N	376980	500	48 억	119927	N	N	N	N
132	20250205	141049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	110	2	1.56	361902520	50855	64.47	7070	7210	7040	9190	4950	7070	7116.36	1.23	-1754	7416	7242	7056	6882	6696	7330	6970	49	2120	500	4800	10	1	9754994	700	48.19	1.51	12	0.52	149.00	4740.00	10650	20240124	-32.58	3980	20241115	80.40	8050	-10.81	20250123	5770	24.44	20250102	9690	-25.90	20240205	3980	80.40	20241115	4.53	N	376980	500	48 억	119927	N	N	N	N
133	20250205	131045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	40	2	0.57	342210130	48094	60.97	7070	7210	7040	9190	4950	7070	7115.44	1.23	-1830	7416	7242	7056	6882	6696	7330	6970	49	2120	500	4800	10	1	9754994	694	47.72	1.50	12	0.49	149.00	4740.00	10650	20240124	-33.24	3980	20241115	78.64	8050	-11.68	20250123	5770	23.22	20250102	9690	-26.63	20240205	3980	78.64	20241115	4.53	N	376980	500	48 억	119927	N	N	N	N
134	20250205	121051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	40	2	0.57	282840880	39732	50.37	7070	7210	7040	9190	4950	7070	7118.72	1.23	-1163	7416	7242	7056	6882	6696	7330	6970	49	2120	500	4800	10	1	9754994	694	47.72	1.50	12	0.41	149.00	4740.00	10650	20240124	-33.24	3980	20241115	78.64	8050	-11.68	20250123	5770	23.22	20250102	9690	-26.63	20240205	3980	78.64	20241115	4.53	N	376980	500	48 억	119927	N	N	N	N
135	20250205	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	60	2	0.85	226619280	31832	40.36	7070	7210	7040	9190	4950	7070	7119.23	1.23	2621	7416	7242	7056	6882	6696	7330	6970	49	2120	500	4800	10	1	9754994	696	47.85	1.50	12	0.33	149.00	4740.00	10650	20240124	-33.05	3980	20241115	79.15	8050	-11.43	20250123	5770	23.57	20250102	9690	-26.42	20240205	3980	79.15	20241115	4.53	N	376980	500	48 억	119927	N	N	N	N
136	20250205	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	120	2	1.70	179279120	25219	31.97	7070	7210	7040	9190	4950	7070	7108.89	1.23	3081	7416	7242	7056	6882	6696	7330	6970	49	2120	500	4800	10	1	9754994	701	48.26	1.52	12	0.26	149.00	4740.00	10650	20240124	-32.49	3980	20241115	80.65	8050	-10.68	20250123	5770	24.61	20250102	9690	-25.80	20240205	3980	80.65	20241115	4.53	N	376980	500	48 억	119927	N	N	N	N
137	20250205	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	70	2	0.99	39967040	5635	7.14	7070	7180	7070	9190	4950	7070	7092.64	1.23	2054	7416	7242	7056	6882	6696	7330	6970	49	2120	500	4800	10	1	9754994	697	47.92	1.51	12	0.06	149.00	4740.00	10650	20240124	-32.96	3980	20241115	79.40	8050	-11.30	20250123	5770	23.74	20250102	9690	-26.32	20240205	3980	79.40	20241115	4.53	N	376980	500	48 억	119927	N	N	N	N
138	20250204	161022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	220	2	3.21	557072930	78537	55.19	6870	7230	6870	8900	4800	6850	7093.15	1.26	-2861	7216	7032	6866	6682	6516	6950	6600	49	2050	500	4650	10	1	9754994	690	47.45	1.49	12	0.81	149.00	4740.00	11000	20240122	-35.73	3980	20241115	77.64	8050	-12.17	20250123	5770	22.53	20250102	9690	-27.04	20240205	3980	77.64	20241115	4.44	N	376980	500	48 억	122860	N	N	N	N
139	20250204	151037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	260	2	3.80	527148560	74309	52.22	6870	7230	6870	8900	4800	6850	7094.03	1.26	-3417	7216	7032	6866	6682	6516	6950	6600	49	2050	500	4650	10	1	9754994	694	47.72	1.50	12	0.76	149.00	4740.00	11000	20240122	-35.36	3980	20241115	78.64	8050	-11.68	20250123	5770	23.22	20250102	9690	-26.63	20240205	3980	78.64	20241115	4.44	N	376980	500	48 억	122860	N	N	N	N
140	20250204	141035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	270	2	3.94	488574220	68885	48.41	6870	7230	6870	8900	4800	6850	7092.63	1.26	-1981	7216	7032	6866	6682	6516	6950	6600	49	2050	500	4650	10	1	9754994	695	47.79	1.50	12	0.71	149.00	4740.00	11000	20240122	-35.27	3980	20241115	78.89	8050	-11.55	20250123	5770	23.40	20250102	9690	-26.52	20240205	3980	78.89	20241115	4.44	N	376980	500	48 억	122860	N	N	N	N
141	20250204	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	360	2	5.26	436804160	61656	43.33	6870	7230	6870	8900	4800	6850	7084.56	1.26	-3545	7216	7032	6866	6682	6516	6950	6600	49	2050	500	4650	10	1	9754994	703	48.39	1.52	12	0.63	149.00	4740.00	11000	20240122	-34.45	3980	20241115	81.16	8050	-10.43	20250123	5770	24.96	20250102	9690	-25.59	20240205	3980	81.16	20241115	4.44	N	376980	500	48 억	122860	N	N	N	N
142	20250204	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	320	2	4.67	332705730	47182	33.15	6870	7200	6870	8900	4800	6850	7051.57	1.26	-11028	7216	7032	6866	6682	6516	6950	6600	49	2050	500	4650	10	1	9754994	699	48.12	1.51	12	0.48	149.00	4740.00	11000	20240122	-34.82	3980	20241115	80.15	8050	-10.93	20250123	5770	24.26	20250102	9690	-26.01	20240205	3980	80.15	20241115	4.44	N	376980	500	48 억	122860	N	N	N	N
143	20250204	111030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	180	2	2.63	184080440	26326	18.50	6870	7060	6870	8900	4800	6850	6992.38	1.26	-2724	7216	7032	6866	6682	6516	6950	6600	49	2050	500	4650	10	1	9754994	686	47.18	1.48	12	0.27	149.00	4740.00	11000	20240122	-36.09	3980	20241115	76.63	8050	-12.67	20250123	5770	21.84	20250102	9690	-27.45	20240205	3980	76.63	20241115	4.44	N	376980	500	48 억	122860	N	N	N	N
144	20250204	101033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	140	2	2.04	156147080	22334	15.69	6870	7060	6870	8900	4800	6850	6991.50	1.26	-2013	7216	7032	6866	6682	6516	6950	6600	49	2050	500	4650	10	1	9754994	682	46.91	1.47	12	0.23	149.00	4740.00	11000	20240122	-36.45	3980	20241115	75.63	8050	-13.17	20250123	5770	21.14	20250102	9690	-27.86	20240205	3980	75.63	20241115	4.44	N	376980	500	48 억	122860	N	N	N	N
145	20250204	091033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6940	90	2	1.31	12666260	1824	1.28	6870	6990	6870	8900	4800	6850	6944.58	1.26	299	7216	7032	6866	6682	6516	6950	6600	49	2050	500	4650	10	1	9754994	677	46.58	1.46	12	0.02	149.00	4740.00	11000	20240122	-36.91	3980	20241115	74.37	8050	-13.79	20250123	5770	20.28	20250102	9690	-28.38	20240205	3980	74.37	20241115	4.44	N	376980	500	48 억	122860	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History