KissMeData/065370/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	1310	2	18.45	24452415840	2898902	698.30	7150	9130	6800	9230	4970	7100	8435.09	1.81	74624	7673	7386	6813	6526	5953	7530	6670	37	2130	500	4260	10	1	7383954	621	-18.86	1.60	12	39.26	-446.00	5262.00	9580	20241213	-12.21	3760	20241114	123.67	9130	-7.89	20250228	5030	67.20	20250131	9580	-12.21	20241213	3760	123.67	20241114	1.20	N	065370	500	36 억	133559	N	N	N	N
3	20250228	150635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	1470	2	20.70	22429853650	2659103	640.54	7150	9130	6800	9230	4970	7100	8435.12	1.81	37053	7673	7386	6813	6526	5953	7530	6670	37	2130	500	4260	10	1	7383954	633	-19.22	1.63	12	36.01	-446.00	5262.00	9580	20241213	-10.54	3760	20241114	127.93	9130	-6.13	20250228	5030	70.38	20250131	9580	-10.54	20241213	3760	127.93	20241114	1.20	N	065370	500	36 억	133559	N	N	N	N
4	20250228	140636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	1580	2	22.25	18927568580	2264251	545.42	7150	9080	6800	9230	4970	7100	8359.31	1.81	46216	7673	7386	6813	6526	5953	7530	6670	37	2130	500	4260	10	1	7383954	641	-19.46	1.65	12	30.66	-446.00	5262.00	9580	20241213	-9.39	3760	20241114	130.85	9080	-4.41	20250228	5030	72.56	20250131	9580	-9.39	20241213	3760	130.85	20241114	1.20	N	065370	500	36 억	133559	N	N	N	N
5	20250228	130634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	1800	2	25.35	17531201160	2104743	507.00	7150	9080	6800	9230	4970	7100	8329.38	1.81	36461	7673	7386	6813	6526	5953	7530	6670	37	2130	500	4260	10	1	7383954	657	-19.96	1.69	12	28.50	-446.00	5262.00	9580	20241213	-7.10	3760	20241114	136.70	9080	-1.98	20250228	5030	76.94	20250131	9580	-7.10	20241213	3760	136.70	20241114	1.20	N	065370	500	36 억	133559	N	N	N	N
6	20250228	120631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	1450	2	20.42	14566390570	1768563	426.02	7150	9080	6800	9230	4970	7100	8236.29	1.81	28044	7673	7386	6813	6526	5953	7530	6670	37	2130	500	4260	10	1	7383954	631	-19.17	1.62	12	23.95	-446.00	5262.00	9580	20241213	-10.75	3760	20241114	127.39	9080	-5.84	20250228	5030	69.98	20250131	9580	-10.75	20241213	3760	127.39	20241114	1.20	N	065370	500	36 억	133559	N	N	N	N
7	20250228	110632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	1390	2	19.58	13472646780	1639408	394.91	7150	9080	6800	9230	4970	7100	8218.00	1.81	16518	7673	7386	6813	6526	5953	7530	6670	37	2130	500	4260	10	1	7383954	627	-19.04	1.61	12	22.20	-446.00	5262.00	9580	20241213	-11.38	3760	20241114	125.80	9080	-6.50	20250228	5030	68.79	20250131	9580	-11.38	20241213	3760	125.80	20241114	1.20	N	065370	500	36 억	133559	N	N	N	N
8	20250228	100630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	1580	2	22.25	8881526410	1113459	268.21	7150	8680	6800	9230	4970	7100	7976.52	1.81	19908	7673	7386	6813	6526	5953	7530	6670	37	2130	500	4260	10	1	7383954	641	-19.46	1.65	12	15.08	-446.00	5262.00	9580	20241213	-9.39	3760	20241114	130.85	8680	0.00	20250228	5030	72.56	20250131	9580	-9.39	20241213	3760	130.85	20241114	1.20	N	065370	500	36 억	133559	Y	N	N	N
9	20250228	090634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-100	5	-1.41	676372210	96089	23.15	7150	7260	6800	9230	4970	7100	7039.02	1.81	-18563	7673	7386	6813	6526	5953	7530	6670	37	2130	500	4260	10	1	7383954	517	-15.70	1.33	12	1.30	-446.00	5262.00	9580	20241213	-26.93	3760	20241114	86.17	7260	-3.58	20250228	5030	39.17	20250131	9580	-26.93	20241213	3760	86.17	20241114	1.20	N	065370	500	36 억	133559	N	N	N	N
10	20250227	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	730	2	11.46	2740727770	404505	637.07	6370	7100	6240	8280	4460	6370	6774.95	1.70	8286	6596	6482	6306	6192	6016	6540	6250	37	1910	500	3820	10	1	7383954	524	-15.92	1.35	12	5.48	-446.00	5262.00	9580	20241213	-25.89	3760	20241114	88.83	7100	0.00	20250227	5030	41.15	20250131	9580	-25.89	20241213	3760	88.83	20241114	1.02	N	065370	500	36 억	125177	N	N	N	N
11	20250227	150626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6830	460	2	7.22	2499980320	369906	582.58	6370	7070	6240	8280	4460	6370	6758.53	1.70	8293	6596	6482	6306	6192	6016	6540	6250	37	1910	500	3820	10	1	7383954	504	-15.31	1.30	12	5.01	-446.00	5262.00	9580	20241213	-28.71	3760	20241114	81.65	7070	-3.39	20250227	5030	35.79	20250131	9580	-28.71	20241213	3760	81.65	20241114	1.02	N	065370	500	36 억	125177	N	N	N	N
12	20250227	140628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	360	2	5.65	2327932930	344314	542.27	6370	7070	6240	8280	4460	6370	6761.19	1.70	11712	6596	6482	6306	6192	6016	6540	6250	37	1910	500	3820	10	1	7383954	497	-15.09	1.28	12	4.66	-446.00	5262.00	9580	20241213	-29.75	3760	20241114	78.99	7070	-4.81	20250227	5030	33.80	20250131	9580	-29.75	20241213	3760	78.99	20241114	1.02	N	065370	500	36 억	125177	N	N	N	N
13	20250227	130626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	350	2	5.49	2257921340	333867	525.82	6370	7070	6240	8280	4460	6370	6763.05	1.70	11339	6596	6482	6306	6192	6016	6540	6250	37	1910	500	3820	10	1	7383954	496	-15.07	1.28	12	4.52	-446.00	5262.00	9580	20241213	-29.85	3760	20241114	78.72	7070	-4.95	20250227	5030	33.60	20250131	9580	-29.85	20241213	3760	78.72	20241114	1.02	N	065370	500	36 억	125177	N	N	N	N
14	20250227	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	630	2	9.89	1558922070	231451	364.52	6370	7000	6240	8280	4460	6370	6735.59	1.70	15986	6596	6482	6306	6192	6016	6540	6250	37	1910	500	3820	10	1	7383954	517	-15.70	1.33	12	3.13	-446.00	5262.00	9580	20241213	-26.93	3760	20241114	86.17	7010	-0.14	20250218	5030	39.17	20250131	9580	-26.93	20241213	3760	86.17	20241114	1.02	N	065370	500	36 억	125177	Y	N	N	N
15	20250227	110630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	300	2	4.71	682021860	103601	163.16	6370	6770	6240	8280	4460	6370	6583.36	1.70	-6074	6596	6482	6306	6192	6016	6540	6250	37	1910	500	3820	10	1	7383954	493	-14.96	1.27	12	1.40	-446.00	5262.00	9580	20241213	-30.38	3760	20241114	77.39	7010	-4.85	20250218	5030	32.60	20250131	9580	-30.38	20241213	3760	77.39	20241114	1.02	N	065370	500	36 억	125177	N	N	N	N
16	20250227	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	330	2	5.18	230842180	35812	56.40	6370	6700	6240	8280	4460	6370	6446.16	1.70	-38	6596	6482	6306	6192	6016	6540	6250	37	1910	500	3820	10	1	7383954	495	-15.02	1.27	12	0.48	-446.00	5262.00	9580	20241213	-30.06	3760	20241114	78.19	7010	-4.42	20250218	5030	33.20	20250131	9580	-30.06	20241213	3760	78.19	20241114	1.02	N	065370	500	36 억	125177	N	N	N	N
17	20250227	090648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	0	3	0.00	13583180	2138	3.37	6370	6370	6330	8280	4460	6370	6352.39	1.70	955	6596	6482	6306	6192	6016	6540	6250	37	1910	500	3820	10	1	7383954	470	-14.28	1.21	12	0.03	-446.00	5262.00	9580	20241213	-33.51	3760	20241114	69.41	7010	-9.13	20250218	5030	26.64	20250131	9580	-33.51	20241213	3760	69.41	20241114	1.02	N	065370	500	36 억	125177	N	N	N	N
18	20250226	160626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	150	2	2.41	397088920	63240	60.49	6220	6420	6130	8080	4360	6220	6278.60	1.66	2697	6706	6462	6306	6062	5906	6385	5985	37	1860	500	3730	10	1	7383954	470	-14.28	1.21	12	0.86	-446.00	5262.00	9580	20241213	-33.51	3760	20241114	69.41	7010	-9.13	20250218	5030	26.64	20250131	9580	-33.51	20241213	3760	69.41	20241114	0.94	N	065370	500	36 억	122495	N	N	N	N
19	20250226	150629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	130	2	2.09	344320440	54926	52.54	6220	6420	6130	8080	4360	6220	6268.81	1.66	2490	6706	6462	6306	6062	5906	6385	5985	37	1860	500	3730	10	1	7383954	469	-14.24	1.21	12	0.74	-446.00	5262.00	9580	20241213	-33.72	3760	20241114	68.88	7010	-9.42	20250218	5030	26.24	20250131	9580	-33.72	20241213	3760	68.88	20241114	0.94	N	065370	500	36 억	122495	N	N	N	N
20	20250226	140628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	100	2	1.61	326472760	52115	49.85	6220	6420	6130	8080	4360	6220	6264.47	1.66	2230	6706	6462	6306	6062	5906	6385	5985	37	1860	500	3730	10	1	7383954	467	-14.17	1.20	12	0.71	-446.00	5262.00	9580	20241213	-34.03	3760	20241114	68.09	7010	-9.84	20250218	5030	25.65	20250131	9580	-34.03	20241213	3760	68.09	20241114	0.94	N	065370	500	36 억	122495	N	N	N	N
21	20250226	130626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	80	2	1.29	240810190	38673	36.99	6220	6350	6130	8080	4360	6220	6226.83	1.66	3133	6706	6462	6306	6062	5906	6385	5985	37	1860	500	3730	10	1	7383954	465	-14.13	1.20	12	0.52	-446.00	5262.00	9580	20241213	-34.24	3760	20241114	67.55	7010	-10.13	20250218	5030	25.25	20250131	9580	-34.24	20241213	3760	67.55	20241114	0.94	N	065370	500	36 억	122495	N	N	N	N
22	20250226	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	70	2	1.13	218787540	35171	33.64	6220	6350	6130	8080	4360	6220	6220.68	1.66	3114	6706	6462	6306	6062	5906	6385	5985	37	1860	500	3730	10	1	7383954	464	-14.10	1.20	12	0.48	-446.00	5262.00	9580	20241213	-34.34	3760	20241114	67.29	7010	-10.27	20250218	5030	25.05	20250131	9580	-34.34	20241213	3760	67.29	20241114	0.94	N	065370	500	36 억	122495	N	N	N	N
23	20250226	110626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	70	2	1.13	180741990	29140	27.88	6220	6290	6130	8080	4360	6220	6202.54	1.66	3274	6706	6462	6306	6062	5906	6385	5985	37	1860	500	3730	10	1	7383954	464	-14.10	1.20	12	0.39	-446.00	5262.00	9580	20241213	-34.34	3760	20241114	67.29	7010	-10.27	20250218	5030	25.05	20250131	9580	-34.34	20241213	3760	67.29	20241114	0.94	N	065370	500	36 억	122495	N	N	N	N
24	20250226	100625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	30	2	0.48	116312780	18753	17.94	6220	6270	6130	8080	4360	6220	6202.35	1.66	1455	6706	6462	6306	6062	5906	6385	5985	37	1860	500	3730	10	1	7383954	461	-14.01	1.19	12	0.25	-446.00	5262.00	9580	20241213	-34.76	3760	20241114	66.22	7010	-10.84	20250218	5030	24.25	20250131	9580	-34.76	20241213	3760	66.22	20241114	0.94	N	065370	500	36 억	122495	N	N	N	N
25	20250226	090631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	10	2	0.16	36694970	5918	5.66	6220	6260	6130	8080	4360	6220	6200.57	1.66	993	6706	6462	6306	6062	5906	6385	5985	37	1860	500	3730	10	1	7383954	460	-13.97	1.18	12	0.08	-446.00	5262.00	9580	20241213	-34.97	3760	20241114	65.69	7010	-11.13	20250218	5030	23.86	20250131	9580	-34.97	20241213	3760	65.69	20241114	0.94	N	065370	500	36 억	122495	N	N	N	N
26	20250225	160622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-310	5	-4.75	647728580	103878	103.58	6460	6550	6150	8480	4580	6530	6235.47	1.64	1560	7096	6812	6616	6332	6136	6715	6235	37	1950	500	3910	10	1	7383954	459	-13.95	1.18	12	1.41	-446.00	5262.00	9580	20241213	-35.07	3760	20241114	65.43	7010	-11.27	20250218	5030	23.66	20250131	9580	-35.07	20241213	3760	65.43	20241114	0.96	N	065370	500	36 억	120938	N	N	N	N
27	20250225	150624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-310	5	-4.75	637540410	102241	101.95	6460	6550	6150	8480	4580	6530	6235.66	1.64	2161	7096	6812	6616	6332	6136	6715	6235	37	1950	500	3910	10	1	7383954	459	-13.95	1.18	12	1.38	-446.00	5262.00	9580	20241213	-35.07	3760	20241114	65.43	7010	-11.27	20250218	5030	23.66	20250131	9580	-35.07	20241213	3760	65.43	20241114	0.96	N	065370	500	36 억	120938	N	N	N	N
28	20250225	140622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-290	5	-4.44	606326740	97211	96.93	6460	6550	6150	8480	4580	6530	6237.22	1.64	3968	7096	6812	6616	6332	6136	6715	6235	37	1950	500	3910	10	1	7383954	461	-13.99	1.19	12	1.32	-446.00	5262.00	9580	20241213	-34.86	3760	20241114	65.96	7010	-10.98	20250218	5030	24.06	20250131	9580	-34.86	20241213	3760	65.96	20241114	0.96	N	065370	500	36 억	120938	N	N	N	N
29	20250225	130624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	-320	5	-4.90	523147930	83802	83.56	6460	6550	6150	8480	4580	6530	6242.67	1.64	3566	7096	6812	6616	6332	6136	6715	6235	37	1950	500	3910	10	1	7383954	459	-13.92	1.18	12	1.13	-446.00	5262.00	9580	20241213	-35.18	3760	20241114	65.16	7010	-11.41	20250218	5030	23.46	20250131	9580	-35.18	20241213	3760	65.16	20241114	0.96	N	065370	500	36 억	120938	N	N	N	N
30	20250225	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-370	5	-5.67	501790220	80346	80.11	6460	6550	6150	8480	4580	6530	6245.37	1.64	4312	7096	6812	6616	6332	6136	6715	6235	37	1950	500	3910	10	1	7383954	455	-13.81	1.17	12	1.09	-446.00	5262.00	9580	20241213	-35.70	3760	20241114	63.83	7010	-12.13	20250218	5030	22.47	20250131	9580	-35.70	20241213	3760	63.83	20241114	0.96	N	065370	500	36 억	120938	N	N	N	N
31	20250225	110622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-290	5	-4.44	398755830	63702	63.52	6460	6550	6190	8480	4580	6530	6259.71	1.64	7099	7096	6812	6616	6332	6136	6715	6235	37	1950	500	3910	10	1	7383954	461	-13.99	1.19	12	0.86	-446.00	5262.00	9580	20241213	-34.86	3760	20241114	65.96	7010	-10.98	20250218	5030	24.06	20250131	9580	-34.86	20241213	3760	65.96	20241114	0.96	N	065370	500	36 억	120938	N	N	N	N
32	20250225	100621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-290	5	-4.44	326584970	52083	51.93	6460	6550	6190	8480	4580	6530	6270.47	1.64	7264	7096	6812	6616	6332	6136	6715	6235	37	1950	500	3910	10	1	7383954	461	-13.99	1.19	12	0.71	-446.00	5262.00	9580	20241213	-34.86	3760	20241114	65.96	7010	-10.98	20250218	5030	24.06	20250131	9580	-34.86	20241213	3760	65.96	20241114	0.96	N	065370	500	36 억	120938	N	N	N	N
33	20250225	090626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-130	5	-1.99	44909080	6955	6.93	6460	6550	6400	8480	4580	6530	6457.09	1.64	1758	7096	6812	6616	6332	6136	6715	6235	37	1950	500	3910	10	1	7383954	473	-14.35	1.22	12	0.09	-446.00	5262.00	9580	20241213	-33.19	3760	20241114	70.21	7010	-8.70	20250218	5030	27.24	20250131	9580	-33.19	20241213	3760	70.21	20241114	0.96	N	065370	500	36 억	120938	N	N	N	N
34	20250224	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	60	2	0.93	665500840	100237	118.65	6550	6900	6420	8410	4530	6470	6639.30	1.56	5746	7190	6830	6620	6260	6050	6725	6155	37	1940	500	3880	10	1	7383954	482	-14.64	1.24	12	1.36	-446.00	5262.00	9580	20241213	-31.84	3760	20241114	73.67	7010	-6.85	20250218	5030	29.82	20250131	9580	-31.84	20241213	3760	73.67	20241114	1.04	N	065370	500	36 억	115292	N	N	N	N
35	20250224	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	80	2	1.24	650248750	97903	115.89	6550	6900	6420	8410	4530	6470	6641.77	1.56	6408	7190	6830	6620	6260	6050	6725	6155	37	1940	500	3880	10	1	7383954	484	-14.69	1.24	12	1.33	-446.00	5262.00	9580	20241213	-31.63	3760	20241114	74.20	7010	-6.56	20250218	5030	30.22	20250131	9580	-31.63	20241213	3760	74.20	20241114	1.04	N	065370	500	36 억	115292	N	N	N	N
36	20250224	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	40	2	0.62	623144540	93761	110.99	6550	6900	6420	8410	4530	6470	6646.10	1.56	7905	7190	6830	6620	6260	6050	6725	6155	37	1940	500	3880	10	1	7383954	481	-14.60	1.24	12	1.27	-446.00	5262.00	9580	20241213	-32.05	3760	20241114	73.14	7010	-7.13	20250218	5030	29.42	20250131	9580	-32.05	20241213	3760	73.14	20241114	1.04	N	065370	500	36 억	115292	N	N	N	N
37	20250224	130619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	40	2	0.62	595922700	89568	106.02	6550	6900	6420	8410	4530	6470	6653.30	1.56	8923	7190	6830	6620	6260	6050	6725	6155	37	1940	500	3880	10	1	7383954	481	-14.60	1.24	12	1.21	-446.00	5262.00	9580	20241213	-32.05	3760	20241114	73.14	7010	-7.13	20250218	5030	29.42	20250131	9580	-32.05	20241213	3760	73.14	20241114	1.04	N	065370	500	36 억	115292	N	N	N	N
38	20250224	120616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	70	2	1.08	567249680	85161	100.81	6550	6900	6420	8410	4530	6470	6660.91	1.56	9188	7190	6830	6620	6260	6050	6725	6155	37	1940	500	3880	10	1	7383954	483	-14.66	1.24	12	1.15	-446.00	5262.00	9580	20241213	-31.73	3760	20241114	73.94	7010	-6.70	20250218	5030	30.02	20250131	9580	-31.73	20241213	3760	73.94	20241114	1.04	N	065370	500	36 억	115292	N	N	N	N
39	20250224	110615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	80	2	1.24	441891640	65904	78.01	6550	6900	6480	8410	4530	6470	6705.08	1.56	6478	7190	6830	6620	6260	6050	6725	6155	37	1940	500	3880	10	1	7383954	484	-14.69	1.24	12	0.89	-446.00	5262.00	9580	20241213	-31.63	3760	20241114	74.20	7010	-6.56	20250218	5030	30.22	20250131	9580	-31.63	20241213	3760	74.20	20241114	1.04	N	065370	500	36 억	115292	N	N	N	N
40	20250224	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	240	2	3.71	363588720	54010	63.93	6550	6900	6480	8410	4530	6470	6731.88	1.56	4195	7190	6830	6620	6260	6050	6725	6155	37	1940	500	3880	10	1	7383954	495	-15.04	1.28	12	0.73	-446.00	5262.00	9580	20241213	-29.96	3760	20241114	78.46	7010	-4.28	20250218	5030	33.40	20250131	9580	-29.96	20241213	3760	78.46	20241114	1.04	N	065370	500	36 억	115292	N	N	N	N
41	20250224	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	200	2	3.09	24544180	3739	4.43	6550	6680	6480	8410	4530	6470	6564.37	1.56	1124	7190	6830	6620	6260	6050	6725	6155	37	1940	500	3880	10	1	7383954	493	-14.96	1.27	12	0.05	-446.00	5262.00	9580	20241213	-30.38	3760	20241114	77.39	7010	-4.85	20250218	5030	32.60	20250131	9580	-30.38	20241213	3760	77.39	20241114	1.04	N	065370	500	36 억	115292	N	N	N	N
42	20250221	160614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-250	5	-3.72	558182010	84149	148.35	6840	6980	6410	8730	4710	6720	6633.45	1.71	-11298	6980	6850	6640	6510	6300	6915	6575	37	2010	500	4030	10	1	7383954	478	-14.51	1.23	12	1.14	-446.00	5262.00	9580	20241213	-32.46	3760	20241114	72.07	7010	-7.70	20250218	5030	28.63	20250131	9580	-32.46	20241213	3760	72.07	20241114	1.04	N	065370	500	36 억	126583	N	N	N	N
43	20250221	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-260	5	-3.87	540021950	81344	143.40	6840	6980	6410	8730	4710	6720	6638.74	1.71	-10417	6980	6850	6640	6510	6300	6915	6575	37	2010	500	4030	10	1	7383954	477	-14.48	1.23	12	1.10	-446.00	5262.00	9580	20241213	-32.57	3760	20241114	71.81	7010	-7.85	20250218	5030	28.43	20250131	9580	-32.57	20241213	3760	71.81	20241114	1.04	N	065370	500	36 억	126583	N	N	N	N
44	20250221	140615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-180	5	-2.68	467123200	70054	123.50	6840	6980	6440	8730	4710	6720	6668.04	1.71	-8437	6980	6850	6640	6510	6300	6915	6575	37	2010	500	4030	10	1	7383954	483	-14.66	1.24	12	0.95	-446.00	5262.00	9580	20241213	-31.73	3760	20241114	73.94	7010	-6.70	20250218	5030	30.02	20250131	9580	-31.73	20241213	3760	73.94	20241114	1.04	N	065370	500	36 억	126583	N	N	N	N
45	20250221	130615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-220	5	-3.27	396083520	59101	104.19	6840	6980	6490	8730	4710	6720	6701.81	1.71	-7562	6980	6850	6640	6510	6300	6915	6575	37	2010	500	4030	10	1	7383954	480	-14.57	1.24	12	0.80	-446.00	5262.00	9580	20241213	-32.15	3760	20241114	72.87	7010	-7.28	20250218	5030	29.22	20250131	9580	-32.15	20241213	3760	72.87	20241114	1.04	N	065370	500	36 억	126583	N	N	N	N
46	20250221	120616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-100	5	-1.49	308560570	45726	80.61	6840	6980	6600	8730	4710	6720	6748.03	1.71	-4898	6980	6850	6640	6510	6300	6915	6575	37	2010	500	4030	10	1	7383954	489	-14.84	1.26	12	0.62	-446.00	5262.00	9580	20241213	-30.90	3760	20241114	76.06	7010	-5.56	20250218	5030	31.61	20250131	9580	-30.90	20241213	3760	76.06	20241114	1.04	N	065370	500	36 억	126583	N	N	N	N
47	20250221	110613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-80	5	-1.19	265626690	39236	69.17	6840	6980	6610	8730	4710	6720	6769.97	1.71	-3722	6980	6850	6640	6510	6300	6915	6575	37	2010	500	4030	10	1	7383954	490	-14.89	1.26	12	0.53	-446.00	5262.00	9580	20241213	-30.69	3760	20241114	76.60	7010	-5.28	20250218	5030	32.01	20250131	9580	-30.69	20241213	3760	76.60	20241114	1.04	N	065370	500	36 억	126583	N	N	N	N
48	20250221	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-60	5	-0.89	232748920	34296	60.46	6840	6980	6640	8730	4710	6720	6786.47	1.71	-2476	6980	6850	6640	6510	6300	6915	6575	37	2010	500	4030	10	1	7383954	492	-14.93	1.27	12	0.46	-446.00	5262.00	9580	20241213	-30.48	3760	20241114	77.13	7010	-4.99	20250218	5030	32.41	20250131	9580	-30.48	20241213	3760	77.13	20241114	1.04	N	065370	500	36 억	126583	N	N	N	N
49	20250221	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6840	120	2	1.79	101113730	14715	25.94	6840	6980	6730	8730	4710	6720	6871.47	1.71	-68	6980	6850	6640	6510	6300	6915	6575	37	2010	500	4030	10	1	7383954	505	-15.34	1.30	12	0.20	-446.00	5262.00	9580	20241213	-28.60	3760	20241114	81.91	7010	-2.43	20250218	5030	35.98	20250131	9580	-28.60	20241213	3760	81.91	20241114	1.04	N	065370	500	36 억	126583	N	N	N	N
50	20250220	160611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	80	2	1.20	369544500	56446	59.95	6580	6770	6430	8630	4650	6640	6546.44	1.74	-1843	7053	6846	6563	6356	6073	6705	6215	37	1990	500	3980	10	1	7383954	496	-15.07	1.28	12	0.76	-446.00	5262.00	9580	20241213	-29.85	3760	20241114	78.72	7010	-4.14	20250218	5030	33.60	20250131	9580	-29.85	20241213	3760	78.72	20241114	1.00	N	065370	500	36 억	128426	N	N	N	N
51	20250220	150612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	40	2	0.60	336898740	51565	54.77	6580	6770	6430	8630	4650	6640	6533.48	1.74	-511	7053	6846	6563	6356	6073	6705	6215	37	1990	500	3980	10	1	7383954	493	-14.98	1.27	12	0.70	-446.00	5262.00	9580	20241213	-30.27	3760	20241114	77.66	7010	-4.71	20250218	5030	32.80	20250131	9580	-30.27	20241213	3760	77.66	20241114	1.00	N	065370	500	36 억	128426	N	N	N	N
52	20250220	140613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	-60	5	-0.90	271110720	41611	44.20	6580	6770	6430	8630	4650	6640	6515.36	1.74	1893	7053	6846	6563	6356	6073	6705	6215	37	1990	500	3980	10	1	7383954	486	-14.75	1.25	12	0.56	-446.00	5262.00	9580	20241213	-31.32	3760	20241114	75.00	7010	-6.13	20250218	5030	30.82	20250131	9580	-31.32	20241213	3760	75.00	20241114	1.00	N	065370	500	36 억	128426	N	N	N	N
53	20250220	130611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-100	5	-1.51	228210390	35020	37.20	6580	6770	6430	8630	4650	6640	6516.57	1.74	2382	7053	6846	6563	6356	6073	6705	6215	37	1990	500	3980	10	1	7383954	483	-14.66	1.24	12	0.47	-446.00	5262.00	9580	20241213	-31.73	3760	20241114	73.94	7010	-6.70	20250218	5030	30.02	20250131	9580	-31.73	20241213	3760	73.94	20241114	1.00	N	065370	500	36 억	128426	N	N	N	N
54	20250220	120611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-120	5	-1.81	191783480	29415	31.24	6580	6770	6430	8630	4650	6640	6519.92	1.74	4185	7053	6846	6563	6356	6073	6705	6215	37	1990	500	3980	10	1	7383954	481	-14.62	1.24	12	0.40	-446.00	5262.00	9580	20241213	-31.94	3760	20241114	73.40	7010	-6.99	20250218	5030	29.62	20250131	9580	-31.94	20241213	3760	73.40	20241114	1.00	N	065370	500	36 억	128426	N	N	N	N
55	20250220	110612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	-90	5	-1.36	171479340	26304	27.94	6580	6770	6430	8630	4650	6640	6519.14	1.74	4738	7053	6846	6563	6356	6073	6705	6215	37	1990	500	3980	10	1	7383954	484	-14.69	1.24	12	0.36	-446.00	5262.00	9580	20241213	-31.63	3760	20241114	74.20	7010	-6.56	20250218	5030	30.22	20250131	9580	-31.63	20241213	3760	74.20	20241114	1.00	N	065370	500	36 억	128426	N	N	N	N
56	20250220	100610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	-130	5	-1.96	140494510	21541	22.88	6580	6770	6430	8630	4650	6640	6522.19	1.74	5402	7053	6846	6563	6356	6073	6705	6215	37	1990	500	3980	10	1	7383954	481	-14.60	1.24	12	0.29	-446.00	5262.00	9580	20241213	-32.05	3760	20241114	73.14	7010	-7.13	20250218	5030	29.42	20250131	9580	-32.05	20241213	3760	73.14	20241114	1.00	N	065370	500	36 억	128426	N	N	N	N
57	20250220	090614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	90	2	1.36	9232590	1390	1.48	6580	6770	6570	8630	4650	6640	6642.15	1.74	-57	7053	6846	6563	6356	6073	6705	6215	37	1990	500	3980	10	1	7383954	497	-15.09	1.28	12	0.02	-446.00	5262.00	9580	20241213	-29.75	3760	20241114	78.99	7010	-3.99	20250218	5030	33.80	20250131	9580	-29.75	20241213	3760	78.99	20241114	1.00	N	065370	500	36 억	128426	N	N	N	N
58	20250219	160610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-100	5	-1.48	621858970	93934	60.92	6740	6770	6280	8760	4720	6740	6620.15	1.73	674	7280	7010	6740	6470	6200	6875	6335	37	2020	500	4040	10	1	7383954	490	-14.89	1.26	12	1.27	-446.00	5262.00	9580	20241213	-30.69	3760	20241114	76.60	7010	-5.28	20250218	5030	32.01	20250131	9580	-30.69	20241213	3760	76.60	20241114	0.98	N	065370	500	36 억	127739	N	N	N	N
59	20250219	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-100	5	-1.48	593075560	89596	58.11	6740	6770	6280	8760	4720	6740	6619.44	1.73	2028	7280	7010	6740	6470	6200	6875	6335	37	2020	500	4040	10	1	7383954	490	-14.89	1.26	12	1.21	-446.00	5262.00	9580	20241213	-30.69	3760	20241114	76.60	7010	-5.28	20250218	5030	32.01	20250131	9580	-30.69	20241213	3760	76.60	20241114	0.98	N	065370	500	36 억	127739	N	N	N	N
60	20250219	140608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-140	5	-2.08	538926110	81373	52.77	6740	6770	6280	8760	4720	6740	6622.91	1.73	3487	7280	7010	6740	6470	6200	6875	6335	37	2020	500	4040	10	1	7383954	487	-14.80	1.25	12	1.10	-446.00	5262.00	9580	20241213	-31.11	3760	20241114	75.53	7010	-5.85	20250218	5030	31.21	20250131	9580	-31.11	20241213	3760	75.53	20241114	0.98	N	065370	500	36 억	127739	N	N	N	N
61	20250219	130609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-120	5	-1.78	465385430	70189	45.52	6740	6770	6280	8760	4720	6740	6630.46	1.73	5005	7280	7010	6740	6470	6200	6875	6335	37	2020	500	4040	10	1	7383954	489	-14.84	1.26	12	0.95	-446.00	5262.00	9580	20241213	-30.90	3760	20241114	76.06	7010	-5.56	20250218	5030	31.61	20250131	9580	-30.90	20241213	3760	76.06	20241114	0.98	N	065370	500	36 억	127739	N	N	N	N
62	20250219	120609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-40	5	-0.59	413002600	62287	40.39	6740	6770	6280	8760	4720	6740	6630.64	1.73	5826	7280	7010	6740	6470	6200	6875	6335	37	2020	500	4040	10	1	7383954	495	-15.02	1.27	12	0.84	-446.00	5262.00	9580	20241213	-30.06	3760	20241114	78.19	7010	-4.42	20250218	5030	33.20	20250131	9580	-30.06	20241213	3760	78.19	20241114	0.98	N	065370	500	36 억	127739	N	N	N	N
63	20250219	110609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-120	5	-1.78	362539070	54719	35.49	6740	6770	6280	8760	4720	6740	6625.47	1.73	7541	7280	7010	6740	6470	6200	6875	6335	37	2020	500	4040	10	1	7383954	489	-14.84	1.26	12	0.74	-446.00	5262.00	9580	20241213	-30.90	3760	20241114	76.06	7010	-5.56	20250218	5030	31.61	20250131	9580	-30.90	20241213	3760	76.06	20241114	0.98	N	065370	500	36 억	127739	N	N	N	N
64	20250219	100609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-40	5	-0.59	263764170	39753	25.78	6740	6770	6280	8760	4720	6740	6635.08	1.73	5036	7280	7010	6740	6470	6200	6875	6335	37	2020	500	4040	10	1	7383954	495	-15.02	1.27	12	0.54	-446.00	5262.00	9580	20241213	-30.06	3760	20241114	78.19	7010	-4.42	20250218	5030	33.20	20250131	9580	-30.06	20241213	3760	78.19	20241114	0.98	N	065370	500	36 억	127739	N	N	N	N
65	20250219	090611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-130	5	-1.93	87668140	13423	8.71	6740	6740	6280	8760	4720	6740	6531.19	1.73	1502	7280	7010	6740	6470	6200	6875	6335	37	2020	500	4040	10	1	7383954	488	-14.82	1.26	12	0.18	-446.00	5262.00	9580	20241213	-31.00	3760	20241114	75.80	7010	-5.71	20250218	5030	31.41	20250131	9580	-31.00	20241213	3760	75.80	20241114	0.98	N	065370	500	36 억	127739	N	N	N	N
66	20250218	160608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6740	140	2	2.12	1033189170	153865	100.62	7010	7010	6470	8580	4620	6600	6714.89	2.03	-22110	7066	6832	6436	6202	5806	6950	6320	37	1980	500	3960	10	1	7383954	498	-15.11	1.28	12	2.08	-446.00	5262.00	9580	20241213	-29.65	3760	20241114	79.26	7010	-3.85	20250218	5030	34.00	20250131	9580	-29.65	20241213	3760	79.26	20241114	0.96	N	065370	500	36 억	149843	N	N	N	N
67	20250218	150608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	120	2	1.82	997458180	148554	97.15	7010	7010	6470	8580	4620	6600	6714.45	2.03	-22180	7066	6832	6436	6202	5806	6950	6320	37	1980	500	3960	10	1	7383954	496	-15.07	1.28	12	2.01	-446.00	5262.00	9580	20241213	-29.85	3760	20241114	78.72	7010	-4.14	20250218	5030	33.60	20250131	9580	-29.85	20241213	3760	78.72	20241114	0.96	N	065370	500	36 억	149843	N	N	N	N
68	20250218	140609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	110	2	1.67	947844740	141169	92.32	7010	7010	6470	8580	4620	6600	6714.26	2.03	-20837	7066	6832	6436	6202	5806	6950	6320	37	1980	500	3960	10	1	7383954	495	-15.04	1.28	12	1.91	-446.00	5262.00	9580	20241213	-29.96	3760	20241114	78.46	7010	-4.28	20250218	5030	33.40	20250131	9580	-29.96	20241213	3760	78.46	20241114	0.96	N	065370	500	36 억	149843	N	N	N	N
69	20250218	130607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	110	2	1.67	851106370	126668	82.84	7010	7010	6470	8580	4620	6600	6719.19	2.03	-20275	7066	6832	6436	6202	5806	6950	6320	37	1980	500	3960	10	1	7383954	495	-15.04	1.28	12	1.72	-446.00	5262.00	9580	20241213	-29.96	3760	20241114	78.46	7010	-4.28	20250218	5030	33.40	20250131	9580	-29.96	20241213	3760	78.46	20241114	0.96	N	065370	500	36 억	149843	N	N	N	N
70	20250218	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6790	190	2	2.88	750744660	111762	73.09	7010	7010	6470	8580	4620	6600	6717.35	2.03	-17516	7066	6832	6436	6202	5806	6950	6320	37	1980	500	3960	10	1	7383954	501	-15.22	1.29	12	1.51	-446.00	5262.00	9580	20241213	-29.12	3760	20241114	80.59	7010	-3.14	20250218	5030	34.99	20250131	9580	-29.12	20241213	3760	80.59	20241114	0.96	N	065370	500	36 억	149843	N	N	N	N
71	20250218	110607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6740	140	2	2.12	679042040	101165	66.16	7010	7010	6470	8580	4620	6600	6712.22	2.03	-16618	7066	6832	6436	6202	5806	6950	6320	37	1980	500	3960	10	1	7383954	498	-15.11	1.28	12	1.37	-446.00	5262.00	9580	20241213	-29.65	3760	20241114	79.26	7010	-3.85	20250218	5030	34.00	20250131	9580	-29.65	20241213	3760	79.26	20241114	0.96	N	065370	500	36 억	149843	N	N	N	N
72	20250218	100607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	210	2	3.18	539120540	80530	52.66	7010	7010	6470	8580	4620	6600	6694.65	2.03	-17285	7066	6832	6436	6202	5806	6950	6320	37	1980	500	3960	10	1	7383954	503	-15.27	1.29	12	1.09	-446.00	5262.00	9580	20241213	-28.91	3760	20241114	81.12	7010	-2.85	20250218	5030	35.39	20250131	9580	-28.91	20241213	3760	81.12	20241114	0.96	N	065370	500	36 억	149843	N	N	N	N
73	20250218	090609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	20	2	0.30	240068270	35460	23.19	7010	7010	6620	8580	4620	6600	6770.11	2.03	-12766	7066	6832	6436	6202	5806	6950	6320	37	1980	500	3960	10	1	7383954	489	-14.84	1.26	12	0.48	-446.00	5262.00	9580	20241213	-30.90	3760	20241114	76.06	7010	-5.56	20250218	5030	31.61	20250131	9580	-30.90	20241213	3760	76.06	20241114	0.96	N	065370	500	36 억	149843	N	N	N	N
74	20250217	160607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	460	2	7.49	981308890	151734	125.36	6150	6670	6040	7980	4300	6140	6467.55	2.02	740	6566	6352	6196	5982	5826	6275	5905	37	1840	500	3680	10	1	7383954	487	-14.80	1.25	12	2.05	-446.00	5262.00	9580	20241213	-31.11	3760	20241114	75.53	6670	-1.05	20250217	5030	31.21	20250131	9580	-31.11	20241213	3760	75.53	20241114	1.05	N	065370	500	36 억	148989	N	N	N	N
75	20250217	150606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	420	2	6.84	902660050	139776	115.48	6150	6670	6040	7980	4300	6140	6458.19	2.02	846	6566	6352	6196	5982	5826	6275	5905	37	1840	500	3680	10	1	7383954	484	-14.71	1.25	12	1.89	-446.00	5262.00	9580	20241213	-31.52	3760	20241114	74.47	6670	-1.65	20250217	5030	30.42	20250131	9580	-31.52	20241213	3760	74.47	20241114	1.05	N	065370	500	36 억	148989	N	N	N	N
76	20250217	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	360	2	5.86	841112220	130340	107.69	6150	6670	6040	7980	4300	6140	6453.51	2.02	2603	6566	6352	6196	5982	5826	6275	5905	37	1840	500	3680	10	1	7383954	480	-14.57	1.24	12	1.77	-446.00	5262.00	9580	20241213	-32.15	3760	20241114	72.87	6670	-2.55	20250217	5030	29.22	20250131	9580	-32.15	20241213	3760	72.87	20241114	1.05	N	065370	500	36 억	148989	N	N	N	N
77	20250217	130607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	370	2	6.03	806771400	125052	103.32	6150	6670	6040	7980	4300	6140	6451.80	2.02	2950	6566	6352	6196	5982	5826	6275	5905	37	1840	500	3680	10	1	7383954	481	-14.60	1.24	12	1.69	-446.00	5262.00	9580	20241213	-32.05	3760	20241114	73.14	6670	-2.40	20250217	5030	29.42	20250131	9580	-32.05	20241213	3760	73.14	20241114	1.05	N	065370	500	36 억	148989	N	N	N	N
78	20250217	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	340	2	5.54	720425330	111870	92.43	6150	6670	6040	7980	4300	6140	6440.18	2.02	5353	6566	6352	6196	5982	5826	6275	5905	37	1840	500	3680	10	1	7383954	478	-14.53	1.23	12	1.52	-446.00	5262.00	9580	20241213	-32.36	3760	20241114	72.34	6670	-2.85	20250217	5030	28.83	20250131	9580	-32.36	20241213	3760	72.34	20241114	1.05	N	065370	500	36 억	148989	N	N	N	N
79	20250217	110607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	360	2	5.86	568065280	88640	73.24	6150	6600	6040	7980	4300	6140	6409.06	2.02	4273	6566	6352	6196	5982	5826	6275	5905	37	1840	500	3680	10	1	7383954	480	-14.57	1.24	12	1.20	-446.00	5262.00	9580	20241213	-32.15	3760	20241114	72.87	6640	-2.11	20250102	5030	29.22	20250131	9580	-32.15	20241213	3760	72.87	20241114	1.05	N	065370	500	36 억	148989	N	N	N	N
80	20250217	100604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	290	2	4.72	313266600	49542	40.93	6150	6450	6040	7980	4300	6140	6323.71	2.02	6091	6566	6352	6196	5982	5826	6275	5905	37	1840	500	3680	10	1	7383954	475	-14.42	1.22	12	0.67	-446.00	5262.00	9580	20241213	-32.88	3760	20241114	71.01	6640	-3.16	20250102	5030	27.83	20250131	9580	-32.88	20241213	3760	71.01	20241114	1.05	N	065370	500	36 억	148989	N	N	N	N
81	20250217	090607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-50	5	-0.81	34817170	5710	4.72	6150	6190	6040	7980	4300	6140	6096.64	2.02	1340	6566	6352	6196	5982	5826	6275	5905	37	1840	500	3680	10	1	7383954	450	-13.65	1.16	12	0.08	-446.00	5262.00	9580	20241213	-36.43	3760	20241114	61.97	6640	-8.28	20250102	5030	21.07	20250131	9580	-36.43	20241213	3760	61.97	20241114	1.05	N	065370	500	36 억	148989	N	N	N	N
82	20250214	160604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-70	5	-1.13	747078860	120513	46.11	6210	6410	6040	8070	4350	6210	6199.17	2.20	-15177	6870	6540	6120	5790	5370	6705	5955	37	1860	500	3720	10	1	7383954	453	-13.77	1.17	12	1.63	-446.00	5262.00	9580	20241213	-35.91	3760	20241114	63.30	6640	-7.53	20250102	5030	22.07	20250131	9580	-35.91	20241213	3760	63.30	20241114	1.16	N	065370	500	36 억	162665	N	N	N	N
83	20250214	150602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	-40	5	-0.64	725963150	117083	44.80	6210	6410	6040	8070	4350	6210	6200.41	2.20	-14545	6870	6540	6120	5790	5370	6705	5955	37	1860	500	3720	10	1	7383954	456	-13.83	1.17	12	1.59	-446.00	5262.00	9580	20241213	-35.59	3760	20241114	64.10	6640	-7.08	20250102	5030	22.66	20250131	9580	-35.59	20241213	3760	64.10	20241114	1.16	N	065370	500	36 억	162665	N	N	N	N
84	20250214	140603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	170	2	2.74	572827880	92414	35.36	6210	6410	6040	8070	4350	6210	6198.50	2.20	-13702	6870	6540	6120	5790	5370	6705	5955	37	1860	500	3720	10	1	7383954	471	-14.30	1.21	12	1.25	-446.00	5262.00	9580	20241213	-33.40	3760	20241114	69.68	6640	-3.92	20250102	5030	26.84	20250131	9580	-33.40	20241213	3760	69.68	20241114	1.16	N	065370	500	36 억	162665	N	N	N	N
85	20250214	130605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	90	2	1.45	412045610	67009	25.64	6210	6300	6040	8070	4350	6210	6149.11	2.20	-8270	6870	6540	6120	5790	5370	6705	5955	37	1860	500	3720	10	1	7383954	465	-14.13	1.20	12	0.91	-446.00	5262.00	9580	20241213	-34.24	3760	20241114	67.55	6640	-5.12	20250102	5030	25.25	20250131	9580	-34.24	20241213	3760	67.55	20241114	1.16	N	065370	500	36 억	162665	N	N	N	N
86	20250214	120603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-10	5	-0.16	313712430	51267	19.62	6210	6210	6040	8070	4350	6210	6119.19	2.20	-729	6870	6540	6120	5790	5370	6705	5955	37	1860	500	3720	10	1	7383954	458	-13.90	1.18	12	0.69	-446.00	5262.00	9580	20241213	-35.28	3760	20241114	64.89	6640	-6.63	20250102	5030	23.26	20250131	9580	-35.28	20241213	3760	64.89	20241114	1.16	N	065370	500	36 억	162665	N	N	N	N
87	20250214	110600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-30	5	-0.48	272441920	44581	17.06	6210	6210	6040	8070	4350	6210	6111.17	2.20	1473	6870	6540	6120	5790	5370	6705	5955	37	1860	500	3720	10	1	7383954	456	-13.86	1.17	12	0.60	-446.00	5262.00	9580	20241213	-35.49	3760	20241114	64.36	6640	-6.93	20250102	5030	22.86	20250131	9580	-35.49	20241213	3760	64.36	20241114	1.16	N	065370	500	36 억	162665	N	N	N	N
88	20250214	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-110	5	-1.77	201195430	33020	12.64	6210	6210	6040	8070	4350	6210	6093.14	2.20	-170	6870	6540	6120	5790	5370	6705	5955	37	1860	500	3720	10	1	7383954	450	-13.68	1.16	12	0.45	-446.00	5262.00	9580	20241213	-36.33	3760	20241114	62.23	6640	-8.13	20250102	5030	21.27	20250131	9580	-36.33	20241213	3760	62.23	20241114	1.16	N	065370	500	36 억	162665	N	N	N	N
89	20250214	090604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-130	5	-2.09	69908930	11432	4.37	6210	6210	6060	8070	4350	6210	6115.20	2.20	1746	6870	6540	6120	5790	5370	6705	5955	37	1860	500	3720	10	1	7383954	449	-13.63	1.16	12	0.15	-446.00	5262.00	9580	20241213	-36.53	3760	20241114	61.70	6640	-8.43	20250102	5030	20.87	20250131	9580	-36.53	20241213	3760	61.70	20241114	1.16	N	065370	500	36 억	162665	N	N	N	N
90	20250213	160558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	440	2	7.63	1608081350	260196	351.94	5730	6450	5700	7500	4040	5770	6180.26	1.78	32367	6196	5982	5866	5652	5536	5925	5595	37	1730	500	3460	10	1	7383954	459	-13.92	1.18	12	3.52	-446.00	5262.00	9580	20241213	-35.18	3760	20241114	65.16	6640	-6.48	20250102	5030	23.46	20250131	9580	-35.18	20241213	3760	65.16	20241114	1.22	N	065370	500	36 억	131606	N	N	N	N
91	20250213	150558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	560	2	9.71	1479674380	239668	324.18	5730	6450	5700	7500	4040	5770	6173.85	1.78	23085	6196	5982	5866	5652	5536	5925	5595	37	1730	500	3460	10	1	7383954	467	-14.19	1.20	12	3.25	-446.00	5262.00	9580	20241213	-33.92	3760	20241114	68.35	6640	-4.67	20250102	5030	25.84	20250131	9580	-33.92	20241213	3760	68.35	20241114	1.22	N	065370	500	36 억	131606	N	N	N	N
92	20250213	140557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	460	2	7.97	732927430	121285	164.05	5730	6250	5700	7500	4040	5770	6043.02	1.78	11700	6196	5982	5866	5652	5536	5925	5595	37	1730	500	3460	10	1	7383954	460	-13.97	1.18	12	1.64	-446.00	5262.00	9580	20241213	-34.97	3760	20241114	65.69	6640	-6.17	20250102	5030	23.86	20250131	9580	-34.97	20241213	3760	65.69	20241114	1.22	N	065370	500	36 억	131606	N	N	N	N
93	20250213	130557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	260	2	4.51	414008700	69437	93.92	5730	6130	5700	7500	4040	5770	5962.36	1.78	6510	6196	5982	5866	5652	5536	5925	5595	37	1730	500	3460	10	1	7383954	445	-13.52	1.15	12	0.94	-446.00	5262.00	9580	20241213	-37.06	3760	20241114	60.37	6640	-9.19	20250102	5030	19.88	20250131	9580	-37.06	20241213	3760	60.37	20241114	1.22	N	065370	500	36 억	131606	N	N	N	N
94	20250213	120558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	260	2	4.51	355964520	59769	80.84	5730	6130	5700	7500	4040	5770	5955.67	1.78	4671	6196	5982	5866	5652	5536	5925	5595	37	1730	500	3460	10	1	7383954	445	-13.52	1.15	12	0.81	-446.00	5262.00	9580	20241213	-37.06	3760	20241114	60.37	6640	-9.19	20250102	5030	19.88	20250131	9580	-37.06	20241213	3760	60.37	20241114	1.22	N	065370	500	36 억	131606	N	N	N	N
95	20250213	110555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	160	2	2.77	193241440	32838	44.42	5730	6100	5700	7500	4040	5770	5884.69	1.78	2123	6196	5982	5866	5652	5536	5925	5595	37	1730	500	3460	10	1	7383954	438	-13.30	1.13	12	0.44	-446.00	5262.00	9580	20241213	-38.10	3760	20241114	57.71	6640	-10.69	20250102	5030	17.89	20250131	9580	-38.10	20241213	3760	57.71	20241114	1.22	N	065370	500	36 억	131606	N	N	N	N
96	20250213	100558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-40	5	-0.69	75023710	13024	17.62	5730	5870	5700	7500	4040	5770	5760.42	1.78	-905	6196	5982	5866	5652	5536	5925	5595	37	1730	500	3460	10	1	7383954	423	-12.85	1.09	12	0.18	-446.00	5262.00	9580	20241213	-40.19	3760	20241114	52.39	6640	-13.70	20250102	5030	13.92	20250131	9580	-40.19	20241213	3760	52.39	20241114	1.22	N	065370	500	36 억	131606	N	N	N	N
97	20250213	090555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	0	3	0.00	7005800	1215	1.64	5730	5870	5720	7500	4040	5770	5766.09	1.78	13	6196	5982	5866	5652	5536	5925	5595	37	1730	500	3460	10	1	7383954	426	-12.94	1.10	12	0.02	-446.00	5262.00	9580	20241213	-39.77	3760	20241114	53.46	6640	-13.10	20250102	5030	14.71	20250131	9580	-39.77	20241213	3760	53.46	20241114	1.22	N	065370	500	36 억	131606	N	N	N	N
98	20250212	160554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-320	5	-5.25	435261980	73573	87.43	6030	6080	5750	7910	4270	6090	5916.14	1.88	-7248	6283	6186	6023	5926	5763	6220	5960	37	1820	500	3650	10	1	7383954	426	-12.94	1.10	12	1.00	-446.00	5262.00	9580	20241213	-39.77	3760	20241114	53.46	6640	-13.10	20250102	5030	14.71	20250131	9580	-39.77	20241213	3760	53.46	20241114	1.28	N	065370	500	36 억	138582	N	N	N	N
99	20250212	150553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-290	5	-4.76	412636630	69659	82.77	6030	6080	5750	7910	4270	6090	5923.67	1.88	-7074	6283	6186	6023	5926	5763	6220	5960	37	1820	500	3650	10	1	7383954	428	-13.00	1.10	12	0.94	-446.00	5262.00	9580	20241213	-39.46	3760	20241114	54.26	6640	-12.65	20250102	5030	15.31	20250131	9580	-39.46	20241213	3760	54.26	20241114	1.28	N	065370	500	36 억	138582	N	N	N	N
100	20250212	140554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-230	5	-3.78	332889460	55920	66.45	6030	6080	5830	7910	4270	6090	5952.96	1.88	-7165	6283	6186	6023	5926	5763	6220	5960	37	1820	500	3650	10	1	7383954	433	-13.14	1.11	12	0.76	-446.00	5262.00	9580	20241213	-38.83	3760	20241114	55.85	6640	-11.75	20250102	5030	16.50	20250131	9580	-38.83	20241213	3760	55.85	20241114	1.28	N	065370	500	36 억	138582	N	N	N	N
101	20250212	130555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-140	5	-2.30	273537710	45829	54.46	6030	6080	5860	7910	4270	6090	5968.66	1.88	-5473	6283	6186	6023	5926	5763	6220	5960	37	1820	500	3650	10	1	7383954	439	-13.34	1.13	12	0.62	-446.00	5262.00	9580	20241213	-37.89	3760	20241114	58.24	6640	-10.39	20250102	5030	18.29	20250131	9580	-37.89	20241213	3760	58.24	20241114	1.28	N	065370	500	36 억	138582	N	N	N	N
102	20250212	120554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-40	5	-0.66	233152470	39062	46.42	6030	6080	5860	7910	4270	6090	5968.78	1.88	-2896	6283	6186	6023	5926	5763	6220	5960	37	1820	500	3650	10	1	7383954	447	-13.57	1.15	12	0.53	-446.00	5262.00	9580	20241213	-36.85	3760	20241114	60.90	6640	-8.89	20250102	5030	20.28	20250131	9580	-36.85	20241213	3760	60.90	20241114	1.28	N	065370	500	36 억	138582	N	N	N	N
103	20250212	110552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	-120	5	-1.97	175373630	29456	35.00	6030	6080	5860	7910	4270	6090	5953.75	1.88	-4518	6283	6186	6023	5926	5763	6220	5960	37	1820	500	3650	10	1	7383954	441	-13.39	1.13	12	0.40	-446.00	5262.00	9580	20241213	-37.68	3760	20241114	58.78	6640	-10.09	20250102	5030	18.69	20250131	9580	-37.68	20241213	3760	58.78	20241114	1.28	N	065370	500	36 억	138582	N	N	N	N
104	20250212	100553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-160	5	-2.63	91203870	15244	18.11	6030	6080	5910	7910	4270	6090	5982.94	1.88	-2162	6283	6186	6023	5926	5763	6220	5960	37	1820	500	3650	10	1	7383954	438	-13.30	1.13	12	0.21	-446.00	5262.00	9580	20241213	-38.10	3760	20241114	57.71	6640	-10.69	20250102	5030	17.89	20250131	9580	-38.10	20241213	3760	57.71	20241114	1.28	N	065370	500	36 억	138582	N	N	N	N
105	20250212	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-90	5	-1.48	10948910	1816	2.16	6030	6080	6000	7910	4270	6090	6029.14	1.88	-588	6283	6186	6023	5926	5763	6220	5960	37	1820	500	3650	10	1	7383954	443	-13.45	1.14	12	0.02	-446.00	5262.00	9580	20241213	-37.37	3760	20241114	59.57	6640	-9.64	20250102	5030	19.28	20250131	9580	-37.37	20241213	3760	59.57	20241114	1.28	N	065370	500	36 억	138582	N	N	N	N
106	20250211	160555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	0	3	0.00	486738680	81475	57.16	6090	6120	5860	7910	4270	6090	5974.09	1.93	-4219	6576	6332	5906	5662	5236	6455	5785	37	1820	500	3650	10	1	7383954	450	-13.65	1.16	12	1.10	-446.00	5262.00	9580	20241213	-36.43	3760	20241114	61.97	6640	-8.28	20250102	5030	21.07	20250131	9580	-36.43	20241213	3760	61.97	20241114	1.24	N	065370	500	36 억	142693	N	N	N	N
107	20250211	150554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-70	5	-1.15	473615440	79309	55.64	6090	6120	5860	7910	4270	6090	5971.77	1.93	-4348	6576	6332	5906	5662	5236	6455	5785	37	1820	500	3650	10	1	7383954	445	-13.50	1.14	12	1.07	-446.00	5262.00	9580	20241213	-37.16	3760	20241114	60.11	6640	-9.34	20250102	5030	19.68	20250131	9580	-37.16	20241213	3760	60.11	20241114	1.24	N	065370	500	36 억	142693	N	N	N	N
108	20250211	140555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-20	5	-0.33	390515480	65606	46.03	6090	6100	5860	7910	4270	6090	5952.44	1.93	-1099	6576	6332	5906	5662	5236	6455	5785	37	1820	500	3650	10	1	7383954	448	-13.61	1.15	12	0.89	-446.00	5262.00	9580	20241213	-36.64	3760	20241114	61.44	6640	-8.58	20250102	5030	20.68	20250131	9580	-36.64	20241213	3760	61.44	20241114	1.24	N	065370	500	36 억	142693	N	N	N	N
109	20250211	130553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-100	5	-1.64	312614460	52624	36.92	6090	6090	5860	7910	4270	6090	5940.53	1.93	-3099	6576	6332	5906	5662	5236	6455	5785	37	1820	500	3650	10	1	7383954	442	-13.43	1.14	12	0.71	-446.00	5262.00	9580	20241213	-37.47	3760	20241114	59.31	6640	-9.79	20250102	5030	19.09	20250131	9580	-37.47	20241213	3760	59.31	20241114	1.24	N	065370	500	36 억	142693	N	N	N	N
110	20250211	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-80	5	-1.31	276791620	46622	32.71	6090	6090	5860	7910	4270	6090	5936.93	1.93	-2532	6576	6332	5906	5662	5236	6455	5785	37	1820	500	3650	10	1	7383954	444	-13.48	1.14	12	0.63	-446.00	5262.00	9580	20241213	-37.27	3760	20241114	59.84	6640	-9.49	20250102	5030	19.48	20250131	9580	-37.27	20241213	3760	59.84	20241114	1.24	N	065370	500	36 억	142693	N	N	N	N
111	20250211	110554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-80	5	-1.31	244355380	41208	28.91	6090	6090	5860	7910	4270	6090	5929.80	1.93	-1328	6576	6332	5906	5662	5236	6455	5785	37	1820	500	3650	10	1	7383954	444	-13.48	1.14	12	0.56	-446.00	5262.00	9580	20241213	-37.27	3760	20241114	59.84	6640	-9.49	20250102	5030	19.48	20250131	9580	-37.27	20241213	3760	59.84	20241114	1.24	N	065370	500	36 억	142693	N	N	N	N
112	20250211	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-190	5	-3.12	179178150	30293	21.25	6090	6090	5860	7910	4270	6090	5914.84	1.93	-206	6576	6332	5906	5662	5236	6455	5785	37	1820	500	3650	10	1	7383954	436	-13.23	1.12	12	0.41	-446.00	5262.00	9580	20241213	-38.41	3760	20241114	56.91	6640	-11.14	20250102	5030	17.30	20250131	9580	-38.41	20241213	3760	56.91	20241114	1.24	N	065370	500	36 억	142693	N	N	N	N
113	20250211	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-130	5	-2.13	81376970	13755	9.65	6090	6090	5860	7910	4270	6090	5916.17	1.93	6233	6576	6332	5906	5662	5236	6455	5785	37	1820	500	3650	10	1	7383954	440	-13.36	1.13	12	0.19	-446.00	5262.00	9580	20241213	-37.79	3760	20241114	58.51	6640	-10.24	20250102	5030	18.49	20250131	9580	-37.79	20241213	3760	58.51	20241114	1.24	N	065370	500	36 억	142693	N	N	N	N
114	20250210	160551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	470	2	8.36	836539650	141305	177.66	5600	6150	5480	7300	3940	5620	5920.04	1.90	2879	6086	5852	5736	5502	5386	5795	5445	37	1680	500	3370	10	1	7383954	450	-13.65	1.16	12	1.91	-446.00	5262.00	9580	20241213	-36.43	3760	20241114	61.97	6640	-8.28	20250102	5030	21.07	20250131	9580	-36.43	20241213	3760	61.97	20241114	1.22	N	065370	500	36 억	140000	N	N	N	N
115	20250210	150550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	410	2	7.30	760830030	128827	161.97	5600	6150	5480	7300	3940	5620	5905.83	1.90	3045	6086	5852	5736	5502	5386	5795	5445	37	1680	500	3370	10	1	7383954	445	-13.52	1.15	12	1.74	-446.00	5262.00	9580	20241213	-37.06	3760	20241114	60.37	6640	-9.19	20250102	5030	19.88	20250131	9580	-37.06	20241213	3760	60.37	20241114	1.22	N	065370	500	36 억	140000	N	N	N	N
116	20250210	140550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	280	2	4.98	441932410	75753	95.24	5600	5990	5480	7300	3940	5620	5833.86	1.90	-1544	6086	5852	5736	5502	5386	5795	5445	37	1680	500	3370	10	1	7383954	436	-13.23	1.12	12	1.03	-446.00	5262.00	9580	20241213	-38.41	3760	20241114	56.91	6640	-11.14	20250102	5030	17.30	20250131	9580	-38.41	20241213	3760	56.91	20241114	1.22	N	065370	500	36 억	140000	N	N	N	N
117	20250210	130551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	310	2	5.52	398657610	68456	86.07	5600	5990	5480	7300	3940	5620	5823.56	1.90	1499	6086	5852	5736	5502	5386	5795	5445	37	1680	500	3370	10	1	7383954	438	-13.30	1.13	12	0.93	-446.00	5262.00	9580	20241213	-38.10	3760	20241114	57.71	6640	-10.69	20250102	5030	17.89	20250131	9580	-38.10	20241213	3760	57.71	20241114	1.22	N	065370	500	36 억	140000	N	N	N	N
118	20250210	120548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	260	2	4.63	367786730	63200	79.46	5600	5990	5480	7300	3940	5620	5819.41	1.90	-902	6086	5852	5736	5502	5386	5795	5445	37	1680	500	3370	10	1	7383954	434	-13.18	1.12	12	0.86	-446.00	5262.00	9580	20241213	-38.62	3760	20241114	56.38	6640	-11.45	20250102	5030	16.90	20250131	9580	-38.62	20241213	3760	56.38	20241114	1.22	N	065370	500	36 억	140000	N	N	N	N
119	20250210	110547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	360	2	6.41	327812300	56451	70.97	5600	5980	5480	7300	3940	5620	5807.02	1.90	438	6086	5852	5736	5502	5386	5795	5445	37	1680	500	3370	10	1	7383954	442	-13.41	1.14	12	0.76	-446.00	5262.00	9580	20241213	-37.58	3760	20241114	59.04	6640	-9.94	20250102	5030	18.89	20250131	9580	-37.58	20241213	3760	59.04	20241114	1.22	N	065370	500	36 억	140000	N	N	N	N
120	20250210	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	220	2	3.91	208148300	36192	45.50	5600	5900	5480	7300	3940	5620	5751.22	1.90	355	6086	5852	5736	5502	5386	5795	5445	37	1680	500	3370	10	1	7383954	431	-13.09	1.11	12	0.49	-446.00	5262.00	9580	20241213	-39.04	3760	20241114	55.32	6640	-12.05	20250102	5030	16.10	20250131	9580	-39.04	20241213	3760	55.32	20241114	1.22	N	065370	500	36 억	140000	N	N	N	N
121	20250210	090544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-50	5	-0.89	25286090	4575	5.75	5600	5600	5480	7300	3940	5620	5527.01	1.90	3125	6086	5852	5736	5502	5386	5795	5445	37	1680	500	3370	10	1	7383954	411	-12.49	1.06	12	0.06	-446.00	5262.00	9580	20241213	-41.86	3760	20241114	48.14	6640	-16.11	20250102	5030	10.74	20250131	9580	-41.86	20241213	3760	48.14	20241114	1.22	N	065370	500	36 억	140000	N	N	N	N
122	20250207	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-350	5	-5.86	455594920	79241	68.15	5970	5970	5620	7760	4180	5970	5749.48	1.97	-5624	6296	6132	5986	5822	5676	6060	5750	37	1790	500	3580	10	1	7383954	415	-12.60	1.07	12	1.07	-446.00	5262.00	9580	20241213	-41.34	3760	20241114	49.47	6640	-15.36	20250102	5030	11.73	20250131	9580	-41.34	20241213	3760	49.47	20241114	1.10	N	065370	500	36 억	145622	N	N	N	N
123	20250207	150543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-280	5	-4.69	405770370	70424	60.57	5970	5970	5670	7760	4180	5970	5761.82	1.97	-954	6296	6132	5986	5822	5676	6060	5750	37	1790	500	3580	10	1	7383954	420	-12.76	1.08	12	0.95	-446.00	5262.00	9580	20241213	-40.61	3760	20241114	51.33	6640	-14.31	20250102	5030	13.12	20250131	9580	-40.61	20241213	3760	51.33	20241114	1.10	N	065370	500	36 억	145622	N	N	N	N
124	20250207	140541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-230	5	-3.85	351417590	60874	52.36	5970	5970	5690	7760	4180	5970	5772.87	1.97	2669	6296	6132	5986	5822	5676	6060	5750	37	1790	500	3580	10	1	7383954	424	-12.87	1.09	12	0.82	-446.00	5262.00	9580	20241213	-40.08	3760	20241114	52.66	6640	-13.55	20250102	5030	14.12	20250131	9580	-40.08	20241213	3760	52.66	20241114	1.10	N	065370	500	36 억	145622	N	N	N	N
125	20250207	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	-210	5	-3.52	303857310	52552	45.20	5970	5970	5700	7760	4180	5970	5782.03	1.97	1628	6296	6132	5986	5822	5676	6060	5750	37	1790	500	3580	10	1	7383954	425	-12.91	1.09	12	0.71	-446.00	5262.00	9580	20241213	-39.87	3760	20241114	53.19	6640	-13.25	20250102	5030	14.51	20250131	9580	-39.87	20241213	3760	53.19	20241114	1.10	N	065370	500	36 억	145622	N	N	N	N
126	20250207	120541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-200	5	-3.35	236032990	40724	35.03	5970	5970	5720	7760	4180	5970	5795.92	1.97	2799	6296	6132	5986	5822	5676	6060	5750	37	1790	500	3580	10	1	7383954	426	-12.94	1.10	12	0.55	-446.00	5262.00	9580	20241213	-39.77	3760	20241114	53.46	6640	-13.10	20250102	5030	14.71	20250131	9580	-39.77	20241213	3760	53.46	20241114	1.10	N	065370	500	36 억	145622	N	N	N	N
127	20250207	110539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-200	5	-3.35	200192030	34529	29.70	5970	5970	5720	7760	4180	5970	5797.79	1.97	5352	6296	6132	5986	5822	5676	6060	5750	37	1790	500	3580	10	1	7383954	426	-12.94	1.10	12	0.47	-446.00	5262.00	9580	20241213	-39.77	3760	20241114	53.46	6640	-13.10	20250102	5030	14.71	20250131	9580	-39.77	20241213	3760	53.46	20241114	1.10	N	065370	500	36 억	145622	N	N	N	N
128	20250207	100541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-220	5	-3.69	127110220	21816	18.76	5970	5970	5740	7760	4180	5970	5826.47	1.97	2113	6296	6132	5986	5822	5676	6060	5750	37	1790	500	3580	10	1	7383954	425	-12.89	1.09	12	0.30	-446.00	5262.00	9580	20241213	-39.98	3760	20241114	52.93	6640	-13.40	20250102	5030	14.31	20250131	9580	-39.98	20241213	3760	52.93	20241114	1.10	N	065370	500	36 억	145622	N	N	N	N
129	20250207	090544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	-100	5	-1.68	20179680	3419	2.94	5970	5970	5870	7760	4180	5970	5902.22	1.97	-1523	6296	6132	5986	5822	5676	6060	5750	37	1790	500	3580	10	1	7383954	433	-13.16	1.12	12	0.05	-446.00	5262.00	9580	20241213	-38.73	3760	20241114	56.12	6640	-11.60	20250102	5030	16.70	20250131	9580	-38.73	20241213	3760	56.12	20241114	1.10	N	065370	500	36 억	145622	N	N	N	N
130	20250206	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	-110	5	-1.81	688077090	115459	60.38	6060	6150	5840	7900	4260	6080	5959.48	1.95	623	6453	6266	6133	5946	5813	6200	5880	37	1820	500	3640	10	1	7383954	441	-13.39	1.13	12	1.56	-446.00	5262.00	9690	20240124	-38.39	3760	20241114	58.78	6640	-10.09	20250102	5030	18.69	20250131	9580	-37.68	20241213	3760	58.78	20241114	1.13	N	065370	500	36 억	144013	N	N	N	N
131	20250206	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-140	5	-2.30	648283000	108778	56.88	6060	6150	5840	7900	4260	6080	5959.69	1.95	2583	6453	6266	6133	5946	5813	6200	5880	37	1820	500	3640	10	1	7383954	439	-13.32	1.13	12	1.47	-446.00	5262.00	9690	20240124	-38.70	3760	20241114	57.98	6640	-10.54	20250102	5030	18.09	20250131	9580	-38.00	20241213	3760	57.98	20241114	1.13	N	065370	500	36 억	144013	N	N	N	N
132	20250206	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-190	5	-3.12	587596860	98510	51.51	6060	6150	5840	7900	4260	6080	5964.84	1.95	3797	6453	6266	6133	5946	5813	6200	5880	37	1820	500	3640	10	1	7383954	435	-13.21	1.12	12	1.33	-446.00	5262.00	9690	20240124	-39.22	3760	20241114	56.65	6640	-11.30	20250102	5030	17.10	20250131	9580	-38.52	20241213	3760	56.65	20241114	1.13	N	065370	500	36 억	144013	N	N	N	N
133	20250206	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-160	5	-2.63	513850840	85954	44.95	6060	6150	5870	7900	4260	6080	5978.21	1.95	3152	6453	6266	6133	5946	5813	6200	5880	37	1820	500	3640	10	1	7383954	437	-13.27	1.13	12	1.16	-446.00	5262.00	9690	20240124	-38.91	3760	20241114	57.45	6640	-10.84	20250102	5030	17.69	20250131	9580	-38.20	20241213	3760	57.45	20241114	1.13	N	065370	500	36 억	144013	N	N	N	N
134	20250206	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-160	5	-2.63	465365590	77748	40.66	6060	6150	5880	7900	4260	6080	5985.56	1.95	3656	6453	6266	6133	5946	5813	6200	5880	37	1820	500	3640	10	1	7383954	437	-13.27	1.13	12	1.05	-446.00	5262.00	9690	20240124	-38.91	3760	20241114	57.45	6640	-10.84	20250102	5030	17.69	20250131	9580	-38.20	20241213	3760	57.45	20241114	1.13	N	065370	500	36 억	144013	N	N	N	N
135	20250206	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-90	5	-1.48	397387670	66331	34.69	6060	6150	5880	7900	4260	6080	5990.98	1.95	5956	6453	6266	6133	5946	5813	6200	5880	37	1820	500	3640	10	1	7383954	442	-13.43	1.14	12	0.90	-446.00	5262.00	9690	20240124	-38.18	3760	20241114	59.31	6640	-9.79	20250102	5030	19.09	20250131	9580	-37.47	20241213	3760	59.31	20241114	1.13	N	065370	500	36 억	144013	N	N	N	N
136	20250206	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-50	5	-0.82	286679730	47754	24.97	6060	6150	5880	7900	4260	6080	6003.26	1.95	4749	6453	6266	6133	5946	5813	6200	5880	37	1820	500	3640	10	1	7383954	445	-13.52	1.15	12	0.65	-446.00	5262.00	9690	20240124	-37.77	3760	20241114	60.37	6640	-9.19	20250102	5030	19.88	20250131	9580	-37.06	20241213	3760	60.37	20241114	1.13	N	065370	500	36 억	144013	N	N	N	N
137	20250206	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	70	2	1.15	25651720	4212	2.20	6060	6150	6050	7900	4260	6080	6090.15	1.95	-806	6453	6266	6133	5946	5813	6200	5880	37	1820	500	3640	10	1	7383954	454	-13.79	1.17	12	0.06	-446.00	5262.00	9690	20240124	-36.53	3760	20241114	63.56	6640	-7.38	20250102	5030	22.27	20250131	9580	-35.80	20241213	3760	63.56	20241114	1.13	N	065370	500	36 억	144013	N	N	N	N
138	20250205	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-20	5	-0.33	1162125720	189589	126.50	6120	6320	6000	7930	4270	6100	6129.77	2.13	-14516	6320	6210	6070	5960	5820	6225	5975	37	1830	500	3660	10	1	7383954	449	-13.63	1.16	12	2.57	-446.00	5262.00	9850	20240123	-38.27	3760	20241114	61.70	6640	-8.43	20250102	5030	20.87	20250131	9580	-36.53	20241213	3760	61.70	20241114	1.08	N	065370	500	36 억	157220	N	N	N	N
139	20250205	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-10	5	-0.16	1116482640	182104	121.50	6120	6320	6000	7930	4270	6100	6131.02	2.13	-14297	6320	6210	6070	5960	5820	6225	5975	37	1830	500	3660	10	1	7383954	450	-13.65	1.16	12	2.47	-446.00	5262.00	9850	20240123	-38.17	3760	20241114	61.97	6640	-8.28	20250102	5030	21.07	20250131	9580	-36.43	20241213	3760	61.97	20241114	1.08	N	065370	500	36 억	157220	N	N	N	N
140	20250205	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	20	2	0.33	960422980	156513	104.43	6120	6320	6000	7930	4270	6100	6136.38	2.13	-15844	6320	6210	6070	5960	5820	6225	5975	37	1830	500	3660	10	1	7383954	452	-13.72	1.16	12	2.12	-446.00	5262.00	9850	20240123	-37.87	3760	20241114	62.77	6640	-7.83	20250102	5030	21.67	20250131	9580	-36.12	20241213	3760	62.77	20241114	1.08	N	065370	500	36 억	157220	N	N	N	N
141	20250205	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	10	2	0.16	890500310	145096	96.81	6120	6320	6000	7930	4270	6100	6137.32	2.13	-14898	6320	6210	6070	5960	5820	6225	5975	37	1830	500	3660	10	1	7383954	451	-13.70	1.16	12	1.97	-446.00	5262.00	9850	20240123	-37.97	3760	20241114	62.50	6640	-7.98	20250102	5030	21.47	20250131	9580	-36.22	20241213	3760	62.50	20241114	1.08	N	065370	500	36 억	157220	N	N	N	N
142	20250205	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-10	5	-0.16	822274490	133941	89.37	6120	6320	6000	7930	4270	6100	6139.08	2.13	-14489	6320	6210	6070	5960	5820	6225	5975	37	1830	500	3660	10	1	7383954	450	-13.65	1.16	12	1.81	-446.00	5262.00	9850	20240123	-38.17	3760	20241114	61.97	6640	-8.28	20250102	5030	21.07	20250131	9580	-36.43	20241213	3760	61.97	20241114	1.08	N	065370	500	36 억	157220	N	N	N	N
143	20250205	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-80	5	-1.31	740305340	120486	80.39	6120	6320	6000	7930	4270	6100	6144.33	2.13	-13872	6320	6210	6070	5960	5820	6225	5975	37	1830	500	3660	10	1	7383954	445	-13.50	1.14	12	1.63	-446.00	5262.00	9850	20240123	-38.88	3760	20241114	60.11	6640	-9.34	20250102	5030	19.68	20250131	9580	-37.16	20241213	3760	60.11	20241114	1.08	N	065370	500	36 억	157220	N	N	N	N
144	20250205	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	20	2	0.33	485116530	78397	52.31	6120	6320	6040	7930	4270	6100	6187.95	2.13	-9691	6320	6210	6070	5960	5820	6225	5975	37	1830	500	3660	10	1	7383954	452	-13.72	1.16	12	1.06	-446.00	5262.00	9850	20240123	-37.87	3760	20241114	62.77	6640	-7.83	20250102	5030	21.67	20250131	9580	-36.12	20241213	3760	62.77	20241114	1.08	N	065370	500	36 억	157220	N	N	N	N
145	20250205	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-10	5	-0.16	81127890	13246	8.84	6120	6170	6050	7930	4270	6100	6124.71	2.13	-7189	6320	6210	6070	5960	5820	6225	5975	37	1830	500	3660	10	1	7383954	450	-13.65	1.16	12	0.18	-446.00	5262.00	9850	20240123	-38.17	3760	20241114	61.97	6640	-8.28	20250102	5030	21.07	20250131	9580	-36.43	20241213	3760	61.97	20241114	1.08	N	065370	500	36 억	157220	N	N	N	N
146	20250204	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	0	3	0.00	897782190	148448	27.03	6100	6180	5930	7930	4270	6100	6047.44	2.21	-7790	6820	6460	5930	5570	5040	6640	5750	37	1830	500	3660	10	1	7383954	450	-13.68	1.16	12	2.01	-446.00	5262.00	10000	20240122	-39.00	3760	20241114	62.23	6640	-8.13	20250102	5030	21.27	20250131	9580	-36.33	20241213	3760	62.23	20241114	1.05	N	065370	500	36 억	163501	N	N	N	N
147	20250204	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-60	5	-0.98	850686960	140688	25.61	6100	6180	5930	7930	4270	6100	6046.55	2.21	-8067	6820	6460	5930	5570	5040	6640	5750	37	1830	500	3660	10	1	7383954	446	-13.54	1.15	12	1.91	-446.00	5262.00	10000	20240122	-39.60	3760	20241114	60.64	6640	-9.04	20250102	5030	20.08	20250131	9580	-36.95	20241213	3760	60.64	20241114	1.05	N	065370	500	36 억	163501	N	N	N	N
148	20250204	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-20	5	-0.33	743813440	122926	22.38	6100	6180	5930	7930	4270	6100	6050.83	2.21	-5226	6820	6460	5930	5570	5040	6640	5750	37	1830	500	3660	10	1	7383954	449	-13.63	1.16	12	1.66	-446.00	5262.00	10000	20240122	-39.20	3760	20241114	61.70	6640	-8.43	20250102	5030	20.87	20250131	9580	-36.53	20241213	3760	61.70	20241114	1.05	N	065370	500	36 억	163501	N	N	N	N
149	20250204	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-40	5	-0.66	672721210	111203	20.25	6100	6180	5930	7930	4270	6100	6049.41	2.21	-3631	6820	6460	5930	5570	5040	6640	5750	37	1830	500	3660	10	1	7383954	447	-13.59	1.15	12	1.51	-446.00	5262.00	10000	20240122	-39.40	3760	20241114	61.17	6640	-8.73	20250102	5030	20.48	20250131	9580	-36.74	20241213	3760	61.17	20241114	1.05	N	065370	500	36 억	163501	N	N	N	N
150	20250204	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-50	5	-0.82	611597230	101130	18.41	6100	6180	5930	7930	4270	6100	6047.54	2.21	-2026	6820	6460	5930	5570	5040	6640	5750	37	1830	500	3660	10	1	7383954	447	-13.57	1.15	12	1.37	-446.00	5262.00	10000	20240122	-39.50	3760	20241114	60.90	6640	-8.89	20250102	5030	20.28	20250131	9580	-36.85	20241213	3760	60.90	20241114	1.05	N	065370	500	36 억	163501	N	N	N	N
151	20250204	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-70	5	-1.15	507349960	83921	15.28	6100	6180	5930	7930	4270	6100	6045.45	2.21	-109	6820	6460	5930	5570	5040	6640	5750	37	1830	500	3660	10	1	7383954	445	-13.52	1.15	12	1.14	-446.00	5262.00	10000	20240122	-39.70	3760	20241114	60.37	6640	-9.19	20250102	5030	19.88	20250131	9580	-37.06	20241213	3760	60.37	20241114	1.05	N	065370	500	36 억	163501	N	N	N	N
152	20250204	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-50	5	-0.82	421809030	69732	12.70	6100	6180	5930	7930	4270	6100	6048.87	2.21	-1240	6820	6460	5930	5570	5040	6640	5750	37	1830	500	3660	10	1	7383954	447	-13.57	1.15	12	0.94	-446.00	5262.00	10000	20240122	-39.50	3760	20241114	60.90	6640	-8.89	20250102	5030	20.28	20250131	9580	-36.85	20241213	3760	60.90	20241114	1.05	N	065370	500	36 억	163501	N	N	N	N
153	20250204	090517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-100	5	-1.64	98979360	16462	3.00	6100	6100	5930	7930	4270	6100	6011.65	2.21	-2965	6820	6460	5930	5570	5040	6640	5750	37	1830	500	3660	10	1	7383954	443	-13.45	1.14	12	0.22	-446.00	5262.00	10000	20240122	-40.00	3760	20241114	59.57	6640	-9.64	20250102	5030	19.28	20250131	9580	-37.37	20241213	3760	59.57	20241114	1.05	N	065370	500	36 억	163501	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History