KissMeData/377480/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

67 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18980	-1770	5	-8.53	7940487980	411464	136.22	20000	20100	18800	26950	14550	20750	19298.71	33105	22916	21832	21116	20032	19316	21475	19675	32	6200	500	14940	10	1	6401164	1215	-21.02	5.80	12	6.43	-903.00	3271.00	29100	20240315	-34.78	9900	20240805	91.72	28900	-34.33	20250211	18100	4.86	20250109	29100	-34.78	20240315	9900	91.72	20240805	0.11	N	377480	500	32 억	N	N	17	N	N
3	20250228	151329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18990	-1760	5	-8.48	7806875780	404411	133.89	20000	20100	18800	26950	14550	20750	19304.28	32602	22916	21832	21116	20032	19316	21475	19675	32	6200	500	14940	10	1	6401164	1216	-21.03	5.81	12	6.32	-903.00	3271.00	29100	20240315	-34.74	9900	20240805	91.82	28900	-34.29	20250211	18100	4.92	20250109	29100	-34.74	20240315	9900	91.82	20240805	0.11	N	377480	500	32 억	N	N	50	N	N
4	20250228	141330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18920	-1830	5	-8.82	6950671080	359155	118.91	20000	20100	18800	26950	14550	20750	19352.81	18345	22916	21832	21116	20032	19316	21475	19675	32	6200	500	14940	10	1	6401164	1211	-20.95	5.78	12	5.61	-903.00	3271.00	29100	20240315	-34.98	9900	20240805	91.11	28900	-34.53	20250211	18100	4.53	20250109	29100	-34.98	20240315	9900	91.11	20240805	0.11	N	377480	500	32 억	N	N	50	N	N
5	20250228	131321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18910	-1840	5	-8.87	5893175470	303295	100.41	20000	20100	18890	26950	14550	20750	19430.46	17183	22916	21832	21116	20032	19316	21475	19675	32	6200	500	14940	10	1	6401164	1210	-20.94	5.78	12	4.74	-903.00	3271.00	29100	20240315	-35.02	9900	20240805	91.01	28900	-34.57	20250211	18100	4.48	20250109	29100	-35.02	20240315	9900	91.01	20240805	0.11	N	377480	500	32 억	N	N	50	N	N
6	20250228	121316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19100	-1650	5	-7.95	4849269150	248298	82.20	20000	20100	19000	26950	14550	20750	19529.99	15193	22916	21832	21116	20032	19316	21475	19675	32	6200	500	14940	10	1	6401164	1223	-21.15	5.84	12	3.88	-903.00	3271.00	29100	20240315	-34.36	9900	20240805	92.93	28900	-33.91	20250211	18100	5.52	20250109	29100	-34.36	20240315	9900	92.93	20240805	0.11	N	377480	500	32 억	N	N	50	N	N
7	20250228	111320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19220	-1530	5	-7.37	4159572840	212250	70.27	20000	20100	19220	26950	14550	20750	19597.46	11986	22916	21832	21116	20032	19316	21475	19675	32	6200	500	14940	10	1	6401164	1230	-21.28	5.88	12	3.32	-903.00	3271.00	29100	20240315	-33.95	9900	20240805	94.14	28900	-33.49	20250211	18100	6.19	20250109	29100	-33.95	20240315	9900	94.14	20240805	0.11	N	377480	500	32 억	N	N	50	N	N
8	20250228	101319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19530	-1220	5	-5.88	3116934020	158504	52.48	20000	20100	19500	26950	14550	20750	19664.63	11996	22916	21832	21116	20032	19316	21475	19675	32	6200	500	14940	10	1	6401164	1250	-21.63	5.97	12	2.48	-903.00	3271.00	29100	20240315	-32.89	9900	20240805	97.27	28900	-32.42	20250211	18100	7.90	20250109	29100	-32.89	20240315	9900	97.27	20240805	0.11	N	377480	500	32 억	N	N	50	N	N
9	20250228	091324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19830	-920	5	-4.43	1211258840	61213	20.27	20000	20100	19570	26950	14550	20750	19787.45	19062	22916	21832	21116	20032	19316	21475	19675	32	6200	500	14940	10	1	6401164	1269	-21.96	6.06	12	0.96	-903.00	3271.00	29100	20240315	-31.86	9900	20240805	100.30	28900	-31.38	20250211	18100	9.56	20250109	29100	-31.86	20240315	9900	100.30	20240805	0.11	N	377480	500	32 억	N	N	50	N	N
10	20250227	161307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-1350	5	-6.11	6267059550	298803	284.41	21700	22200	20400	28700	15500	22100	20974.69	-4340	23200	22650	21950	21400	20700	22300	21050	32	6600	500	15910	50	1	6401164	1328	-22.98	6.34	12	4.67	-903.00	3271.00	29100	20240315	-28.69	9900	20240805	109.60	28900	-28.20	20250211	18100	14.64	20250109	29100	-28.69	20240315	9900	109.60	20240805	0.11	N	377480	500	32 억	N	N	50	N	N
11	20250227	151309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-1300	5	-5.88	6027344600	287258	273.42	21700	22200	20400	28700	15500	22100	20982.34	-3725	23200	22650	21950	21400	20700	22300	21050	32	6600	500	15910	50	1	6401164	1331	-23.03	6.36	12	4.49	-903.00	3271.00	29100	20240315	-28.52	9900	20240805	110.10	28900	-28.03	20250211	18100	14.92	20250109	29100	-28.52	20240315	9900	110.10	20240805	0.11	N	377480	500	32 억	N	N	26	N	N
12	20250227	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-1450	5	-6.56	5730578000	272942	259.79	21700	22200	20400	28700	15500	22100	20995.59	-3205	23200	22650	21950	21400	20700	22300	21050	32	6600	500	15910	50	1	6401164	1322	-22.87	6.31	12	4.26	-903.00	3271.00	29100	20240315	-29.04	9900	20240805	108.59	28900	-28.55	20250211	18100	14.09	20250109	29100	-29.04	20240315	9900	108.59	20240805	0.11	N	377480	500	32 억	N	N	26	N	N
13	20250227	131309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20950	-1150	5	-5.20	5303477000	252305	240.15	21700	22200	20400	28700	15500	22100	21020.10	-3053	23200	22650	21950	21400	20700	22300	21050	32	6600	500	15910	50	1	6401164	1341	-23.20	6.40	12	3.94	-903.00	3271.00	29100	20240315	-28.01	9900	20240805	111.62	28900	-27.51	20250211	18100	15.75	20250109	29100	-28.01	20240315	9900	111.62	20240805	0.11	N	377480	500	32 억	N	N	26	N	N
14	20250227	121305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-1300	5	-5.88	5022473300	238832	227.33	21700	22200	20400	28700	15500	22100	21029.31	1176	23200	22650	21950	21400	20700	22300	21050	32	6600	500	15910	50	1	6401164	1331	-23.03	6.36	12	3.73	-903.00	3271.00	29100	20240315	-28.52	9900	20240805	110.10	28900	-28.03	20250211	18100	14.92	20250109	29100	-28.52	20240315	9900	110.10	20240805	0.11	N	377480	500	32 억	N	N	26	N	N
15	20250227	111317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-1350	5	-6.11	4651100350	220967	210.32	21700	22200	20400	28700	15500	22100	21048.85	115	23200	22650	21950	21400	20700	22300	21050	32	6600	500	15910	50	1	6401164	1328	-22.98	6.34	12	3.45	-903.00	3271.00	29100	20240315	-28.69	9900	20240805	109.60	28900	-28.20	20250211	18100	14.64	20250109	29100	-28.69	20240315	9900	109.60	20240805	0.11	N	377480	500	32 억	N	N	26	N	N
16	20250227	101351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	-1300	5	-5.88	3671064000	173326	164.98	21700	22200	20500	28700	15500	22100	21180.11	7123	23200	22650	21950	21400	20700	22300	21050	32	6600	500	15910	50	1	6401164	1331	-23.03	6.36	12	2.71	-903.00	3271.00	29100	20240315	-28.52	9900	20240805	110.10	28900	-28.03	20250211	18100	14.92	20250109	29100	-28.52	20240315	9900	110.10	20240805	0.11	N	377480	500	32 억	N	N	26	N	N
17	20250227	091412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	-500	5	-2.26	788384250	36234	34.49	21700	22200	21500	28700	15500	22100	21758.13	8302	23200	22650	21950	21400	20700	22300	21050	32	6600	500	15910	50	1	6401164	1383	-23.92	6.60	12	0.57	-903.00	3271.00	29100	20240315	-25.77	9900	20240805	118.18	28900	-25.26	20250211	18100	19.34	20250109	29100	-25.77	20240315	9900	118.18	20240805	0.11	N	377480	500	32 억	N	N	26	N	N
18	20250226	161308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22100	-350	5	-1.56	2266164600	103335	47.23	22500	22500	21250	29150	15750	22450	21929.70	4705	23716	23082	22466	21832	21216	23400	22150	32	6700	500	16160	50	1	6401164	1415	-24.47	6.76	12	1.61	-903.00	3271.00	29100	20240315	-24.05	9900	20240805	123.23	28900	-23.53	20250211	18100	22.10	20250109	29100	-24.05	20240315	9900	123.23	20240805	0.11	N	377480	500	32 억	N	N	26	N	N
19	20250226	151314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-300	5	-1.34	2211484300	100863	46.10	22500	22500	21250	29150	15750	22450	21925.56	5035	23716	23082	22466	21832	21216	23400	22150	32	6700	500	16160	50	1	6401164	1418	-24.53	6.77	12	1.58	-903.00	3271.00	29100	20240315	-23.88	9900	20240805	123.74	28900	-23.36	20250211	18100	22.38	20250109	29100	-23.88	20240315	9900	123.74	20240805	0.11	N	377480	500	32 억	N	N	13	N	N
20	20250226	141313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-600	5	-2.67	1809009900	82656	37.78	22500	22500	21250	29150	15750	22450	21885.92	614	23716	23082	22466	21832	21216	23400	22150	32	6700	500	16160	50	1	6401164	1399	-24.20	6.68	12	1.29	-903.00	3271.00	29100	20240315	-24.91	9900	20240805	120.71	28900	-24.39	20250211	18100	20.72	20250109	29100	-24.91	20240315	9900	120.71	20240805	0.11	N	377480	500	32 억	N	N	13	N	N
21	20250226	131310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-600	5	-2.67	1676473900	76589	35.01	22500	22500	21250	29150	15750	22450	21889.13	615	23716	23082	22466	21832	21216	23400	22150	32	6700	500	16160	50	1	6401164	1399	-24.20	6.68	12	1.20	-903.00	3271.00	29100	20240315	-24.91	9900	20240805	120.71	28900	-24.39	20250211	18100	20.72	20250109	29100	-24.91	20240315	9900	120.71	20240805	0.11	N	377480	500	32 억	N	N	13	N	N
22	20250226	121309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-600	5	-2.67	1436024200	65540	29.96	22500	22500	21250	29150	15750	22450	21910.55	687	23716	23082	22466	21832	21216	23400	22150	32	6700	500	16160	50	1	6401164	1399	-24.20	6.68	12	1.02	-903.00	3271.00	29100	20240315	-24.91	9900	20240805	120.71	28900	-24.39	20250211	18100	20.72	20250109	29100	-24.91	20240315	9900	120.71	20240805	0.11	N	377480	500	32 억	N	N	13	N	N
23	20250226	111308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-600	5	-2.67	1280298000	58403	26.69	22500	22500	21250	29150	15750	22450	21921.67	2972	23716	23082	22466	21832	21216	23400	22150	32	6700	500	16160	50	1	6401164	1399	-24.20	6.68	12	0.91	-903.00	3271.00	29100	20240315	-24.91	9900	20240805	120.71	28900	-24.39	20250211	18100	20.72	20250109	29100	-24.91	20240315	9900	120.71	20240805	0.11	N	377480	500	32 억	N	N	13	N	N
24	20250226	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	-400	5	-1.78	1039635500	47407	21.67	22500	22500	21250	29150	15750	22450	21929.86	2040	23716	23082	22466	21832	21216	23400	22150	32	6700	500	16160	50	1	6401164	1411	-24.42	6.74	12	0.74	-903.00	3271.00	29100	20240315	-24.23	9900	20240805	122.73	28900	-23.70	20250211	18100	21.82	20250109	29100	-24.23	20240315	9900	122.73	20240805	0.11	N	377480	500	32 억	N	N	13	N	N
25	20250226	091317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-700	5	-3.12	517876000	23526	10.75	22500	22500	21250	29150	15750	22450	22012.68	-782	23716	23082	22466	21832	21216	23400	22150	32	6700	500	16160	50	1	6401164	1392	-24.09	6.65	12	0.37	-903.00	3271.00	29100	20240315	-25.26	9900	20240805	119.70	28900	-24.74	20250211	18100	20.17	20250109	29100	-25.26	20240315	9900	119.70	20240805	0.11	N	377480	500	32 억	N	N	13	N	N
26	20250225	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	600	2	2.75	4863025050	216121	72.66	21850	23100	21850	28400	15300	21850	22503.19	-7731	23616	22732	21966	21082	20316	22350	20700	32	6550	500	15730	50	1	6401164	1437	-24.86	6.86	12	3.38	-903.00	3271.00	29100	20240315	-22.85	9900	20240805	126.77	28900	-22.32	20250211	18100	24.03	20250109	29100	-22.85	20240315	9900	126.77	20240805	0.11	N	377480	500	32 억	N	N	13	N	N
27	20250225	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	600	2	2.75	4742594400	210758	70.86	21850	23100	21850	28400	15300	21850	22504.31	-7377	23616	22732	21966	21082	20316	22350	20700	32	6550	500	15730	50	1	6401164	1437	-24.86	6.86	12	3.29	-903.00	3271.00	29100	20240315	-22.85	9900	20240805	126.77	28900	-22.32	20250211	18100	24.03	20250109	29100	-22.85	20240315	9900	126.77	20240805	0.11	N	377480	500	32 억	N	N	17	N	N
28	20250225	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	550	2	2.52	4456830100	197986	66.56	21850	23100	21850	28400	15300	21850	22512.72	-6902	23616	22732	21966	21082	20316	22350	20700	32	6550	500	15730	50	1	6401164	1434	-24.81	6.85	12	3.09	-903.00	3271.00	29100	20240315	-23.02	9900	20240805	126.26	28900	-22.49	20250211	18100	23.76	20250109	29100	-23.02	20240315	9900	126.26	20240805	0.11	N	377480	500	32 억	N	N	17	N	N
29	20250225	131303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	600	2	2.75	4171559250	185329	62.31	21850	23100	21850	28400	15300	21850	22510.95	-4939	23616	22732	21966	21082	20316	22350	20700	32	6550	500	15730	50	1	6401164	1437	-24.86	6.86	12	2.90	-903.00	3271.00	29100	20240315	-22.85	9900	20240805	126.77	28900	-22.32	20250211	18100	24.03	20250109	29100	-22.85	20240315	9900	126.77	20240805	0.11	N	377480	500	32 억	N	N	17	N	N
30	20250225	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	650	2	2.97	3954966250	175660	59.06	21850	23100	21850	28400	15300	21850	22517.03	-6081	23616	22732	21966	21082	20316	22350	20700	32	6550	500	15730	50	1	6401164	1440	-24.92	6.88	12	2.74	-903.00	3271.00	29100	20240315	-22.68	9900	20240805	127.27	28900	-22.15	20250211	18100	24.31	20250109	29100	-22.68	20240315	9900	127.27	20240805	0.11	N	377480	500	32 억	N	N	17	N	N
31	20250225	111258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	750	2	3.43	3512672750	155965	52.44	21850	23100	21850	28400	15300	21850	22524.62	-7860	23616	22732	21966	21082	20316	22350	20700	32	6550	500	15730	50	1	6401164	1447	-25.03	6.91	12	2.44	-903.00	3271.00	29100	20240315	-22.34	9900	20240805	128.28	28900	-21.80	20250211	18100	24.86	20250109	29100	-22.34	20240315	9900	128.28	20240805	0.11	N	377480	500	32 억	N	N	17	N	N
32	20250225	101256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	600	2	2.75	2297610650	102687	34.52	21850	22750	21850	28400	15300	21850	22377.79	-6344	23616	22732	21966	21082	20316	22350	20700	32	6550	500	15730	50	1	6401164	1437	-24.86	6.86	12	1.60	-903.00	3271.00	29100	20240315	-22.85	9900	20240805	126.77	28900	-22.32	20250211	18100	24.03	20250109	29100	-22.85	20240315	9900	126.77	20240805	0.11	N	377480	500	32 억	N	N	17	N	N
33	20250225	091304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	650	2	2.97	1261348700	56561	19.02	21850	22600	21850	28400	15300	21850	22305.21	-6007	23616	22732	21966	21082	20316	22350	20700	32	6550	500	15730	50	1	6401164	1440	-24.92	6.88	12	0.88	-903.00	3271.00	29100	20240315	-22.68	9900	20240805	127.27	28900	-22.15	20250211	18100	24.31	20250109	29100	-22.68	20240315	9900	127.27	20240805	0.11	N	377480	500	32 억	N	N	17	N	N
34	20250224	161248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-1250	5	-5.41	6411075350	294802	89.71	22550	22850	21200	30000	16200	23100	21745.06	8810	24200	23650	23250	22700	22300	23450	22500	32	6900	500	16630	50	1	6350033	1387	-24.20	6.68	12	4.64	-903.00	3271.00	29100	20240315	-24.91	9900	20240805	120.71	28900	-24.39	20250211	18100	20.72	20250109	29100	-24.91	20240315	9900	120.71	20240805	0.11	N	377480	500	31 억	N	N	17	N	N
35	20250224	151248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21800	-1300	5	-5.63	6186727550	284540	86.59	22550	22850	21200	30000	16200	23100	21741.00	8162	24200	23650	23250	22700	22300	23450	22500	32	6900	500	16630	50	1	6350033	1384	-24.14	6.66	12	4.48	-903.00	3271.00	29100	20240315	-25.09	9900	20240805	120.20	28900	-24.57	20250211	18100	20.44	20250109	29100	-25.09	20240315	9900	120.20	20240805	0.11	N	377480	500	31 억	N	N	9	N	N
36	20250224	141246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-1350	5	-5.84	5816023250	267428	81.38	22550	22850	21200	30000	16200	23100	21745.98	5359	24200	23650	23250	22700	22300	23450	22500	32	6900	500	16630	50	1	6350033	1381	-24.09	6.65	12	4.21	-903.00	3271.00	29100	20240315	-25.26	9900	20240805	119.70	28900	-24.74	20250211	18100	20.17	20250109	29100	-25.26	20240315	9900	119.70	20240805	0.11	N	377480	500	31 억	N	N	9	N	N
37	20250224	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21800	-1300	5	-5.63	5523291250	253939	77.27	22550	22850	21200	30000	16200	23100	21748.34	4822	24200	23650	23250	22700	22300	23450	22500	32	6900	500	16630	50	1	6350033	1384	-24.14	6.66	12	4.00	-903.00	3271.00	29100	20240315	-25.09	9900	20240805	120.20	28900	-24.57	20250211	18100	20.44	20250109	29100	-25.09	20240315	9900	120.20	20240805	0.11	N	377480	500	31 억	N	N	9	N	N
38	20250224	121244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-1350	5	-5.84	4758391500	218557	66.51	22550	22850	21200	30000	16200	23100	21769.43	1489	24200	23650	23250	22700	22300	23450	22500	32	6900	500	16630	50	1	6350033	1381	-24.09	6.65	12	3.44	-903.00	3271.00	29100	20240315	-25.26	9900	20240805	119.70	28900	-24.74	20250211	18100	20.17	20250109	29100	-25.26	20240315	9900	119.70	20240805	0.11	N	377480	500	31 억	N	N	9	N	N
39	20250224	111242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-1400	5	-6.06	4376788850	201003	61.17	22550	22850	21200	30000	16200	23100	21772.11	3183	24200	23650	23250	22700	22300	23450	22500	32	6900	500	16630	50	1	6350033	1378	-24.03	6.63	12	3.17	-903.00	3271.00	29100	20240315	-25.43	9900	20240805	119.19	28900	-24.91	20250211	18100	19.89	20250109	29100	-25.43	20240315	9900	119.19	20240805	0.11	N	377480	500	31 억	N	N	9	N	N
40	20250224	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-1250	5	-5.41	3757168400	172556	52.51	22550	22850	21200	30000	16200	23100	21770.54	6124	24200	23650	23250	22700	22300	23450	22500	32	6900	500	16630	50	1	6350033	1387	-24.20	6.68	12	2.72	-903.00	3271.00	29100	20240315	-24.91	9900	20240805	120.71	28900	-24.39	20250211	18100	20.72	20250109	29100	-24.91	20240315	9900	120.71	20240805	0.11	N	377480	500	31 억	N	N	9	N	N
41	20250224	091250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-1350	5	-5.84	1331717500	60853	18.52	22550	22550	21550	30000	16200	23100	21876.15	7198	24200	23650	23250	22700	22300	23450	22500	32	6900	500	16630	50	1	6350033	1381	-24.09	6.65	12	0.96	-903.00	3271.00	29100	20240315	-25.26	9900	20240805	119.70	28900	-24.74	20250211	18100	20.17	20250109	29100	-25.26	20240315	9900	119.70	20240805	0.11	N	377480	500	31 억	N	N	9	N	N
42	20250221	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	-1250	5	-5.13	7515942700	323143	94.79	23500	23800	22850	31650	17050	24350	23258.53	-343	26683	25516	24783	23616	22883	25150	23250	32	7300	500	17530	50	1	6350033	1467	-25.58	7.06	12	5.09	-903.00	3271.00	29100	20240315	-20.62	9900	20240805	133.33	28900	-20.07	20250211	18100	27.62	20250109	29100	-20.62	20240315	9900	133.33	20240805	0.11	N	377480	500	31 억	N	N	9	N	N
43	20250221	151242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	-1100	5	-4.52	7207420550	309827	90.88	23500	23800	22850	31650	17050	24350	23262.47	43	26683	25516	24783	23616	22883	25150	23250	32	7300	500	17530	50	1	6350033	1476	-25.75	7.11	12	4.88	-903.00	3271.00	29100	20240315	-20.10	9900	20240805	134.85	28900	-19.55	20250211	18100	28.45	20250109	29100	-20.10	20240315	9900	134.85	20240805	0.11	N	377480	500	31 억	N	N	5	N	N
44	20250221	141243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	-1250	5	-5.13	6405280600	275103	80.70	23500	23800	22850	31650	17050	24350	23282.93	1149	26683	25516	24783	23616	22883	25150	23250	32	7300	500	17530	50	1	6350033	1467	-25.58	7.06	12	4.33	-903.00	3271.00	29100	20240315	-20.62	9900	20240805	133.33	28900	-20.07	20250211	18100	27.62	20250109	29100	-20.62	20240315	9900	133.33	20240805	0.11	N	377480	500	31 억	N	N	5	N	N
45	20250221	131242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-1150	5	-4.72	5166727900	221200	64.89	23500	23800	23050	31650	17050	24350	23357.39	2383	26683	25516	24783	23616	22883	25150	23250	32	7300	500	17530	50	1	6350033	1473	-25.69	7.09	12	3.48	-903.00	3271.00	29100	20240315	-20.27	9900	20240805	134.34	28900	-19.72	20250211	18100	28.18	20250109	29100	-20.27	20240315	9900	134.34	20240805	0.11	N	377480	500	31 억	N	N	5	N	N
46	20250221	121242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	-1050	5	-4.31	4347562500	185890	54.53	23500	23800	23050	31650	17050	24350	23387.45	4901	26683	25516	24783	23616	22883	25150	23250	32	7300	500	17530	50	1	6350033	1480	-25.80	7.12	12	2.93	-903.00	3271.00	29100	20240315	-19.93	9900	20240805	135.35	28900	-19.38	20250211	18100	28.73	20250109	29100	-19.93	20240315	9900	135.35	20240805	0.11	N	377480	500	31 억	N	N	5	N	N
47	20250221	111238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	-850	5	-3.49	3919713250	167552	49.15	23500	23800	23050	31650	17050	24350	23393.59	7692	26683	25516	24783	23616	22883	25150	23250	32	7300	500	17530	50	1	6350033	1492	-26.02	7.18	12	2.64	-903.00	3271.00	29100	20240315	-19.24	9900	20240805	137.37	28900	-18.69	20250211	18100	29.83	20250109	29100	-19.24	20240315	9900	137.37	20240805	0.11	N	377480	500	31 억	N	N	5	N	N
48	20250221	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	-1050	5	-4.31	3191143150	136405	40.01	23500	23800	23050	31650	17050	24350	23394.11	7217	26683	25516	24783	23616	22883	25150	23250	32	7300	500	17530	50	1	6350033	1480	-25.80	7.12	12	2.15	-903.00	3271.00	29100	20240315	-19.93	9900	20240805	135.35	28900	-19.38	20250211	18100	28.73	20250109	29100	-19.93	20240315	9900	135.35	20240805	0.11	N	377480	500	31 억	N	N	5	N	N
49	20250221	091243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	-950	5	-3.90	1278863200	54473	15.98	23500	23800	23300	31650	17050	24350	23475.84	10696	26683	25516	24783	23616	22883	25150	23250	32	7300	500	17530	50	1	6350033	1486	-25.91	7.15	12	0.86	-903.00	3271.00	29100	20240315	-19.59	9900	20240805	136.36	28900	-19.03	20250211	18100	29.28	20250109	29100	-19.59	20240315	9900	136.36	20240805	0.11	N	377480	500	31 억	N	N	5	N	N
50	20250220	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	-500	5	-2.01	8434258550	336880	110.52	25450	25950	24050	32300	17400	24850	25037.69	-4740	26383	25616	25033	24266	23683	25325	23975	32	7450	500	17890	50	1	6350033	1546	-26.97	7.44	12	5.31	-903.00	3271.00	29100	20240315	-16.32	9900	20240805	145.96	28900	-15.74	20250211	18100	34.53	20250109	29100	-16.32	20240315	9900	145.96	20240805	0.11	N	377480	500	31 억	N	N	5	N	N
51	20250220	151237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	-350	5	-1.41	8237571550	328817	107.87	25450	25950	24050	32300	17400	24850	25052.91	-5263	26383	25616	25033	24266	23683	25325	23975	32	7450	500	17890	50	1	6350033	1556	-27.13	7.49	12	5.18	-903.00	3271.00	29100	20240315	-15.81	9900	20240805	147.47	28900	-15.22	20250211	18100	35.36	20250109	29100	-15.81	20240315	9900	147.47	20240805	0.11	N	377480	500	31 억	N	N	56	N	N
52	20250220	141237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24600	-250	5	-1.01	7685823650	306264	100.47	25450	25950	24050	32300	17400	24850	25096.41	-4333	26383	25616	25033	24266	23683	25325	23975	32	7450	500	17890	50	1	6350033	1562	-27.24	7.52	12	4.82	-903.00	3271.00	29100	20240315	-15.46	9900	20240805	148.48	28900	-14.88	20250211	18100	35.91	20250109	29100	-15.46	20240315	9900	148.48	20240805	0.11	N	377480	500	31 억	N	N	56	N	N
53	20250220	131234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25050	200	2	0.80	6737342700	268165	87.97	25450	25950	24050	32300	17400	24850	25125.14	-3566	26383	25616	25033	24266	23683	25325	23975	32	7450	500	17890	50	1	6350033	1591	-27.74	7.66	12	4.22	-903.00	3271.00	29100	20240315	-13.92	9900	20240805	153.03	28900	-13.32	20250211	18100	38.40	20250109	29100	-13.92	20240315	9900	153.03	20240805	0.11	N	377480	500	31 억	N	N	56	N	N
54	20250220	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	-150	5	-0.60	6192191400	246245	80.78	25450	25950	24050	32300	17400	24850	25147.96	-2868	26383	25616	25033	24266	23683	25325	23975	32	7450	500	17890	50	1	6350033	1568	-27.35	7.55	12	3.88	-903.00	3271.00	29100	20240315	-15.12	9900	20240805	149.49	28900	-14.53	20250211	18100	36.46	20250109	29100	-15.12	20240315	9900	149.49	20240805	0.11	N	377480	500	31 억	N	N	56	N	N
55	20250220	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	-150	5	-0.60	5738087350	227914	74.77	25450	25950	24050	32300	17400	24850	25178.33	-695	26383	25616	25033	24266	23683	25325	23975	32	7450	500	17890	50	1	6350033	1568	-27.35	7.55	12	3.59	-903.00	3271.00	29100	20240315	-15.12	9900	20240805	149.49	28900	-14.53	20250211	18100	36.46	20250109	29100	-15.12	20240315	9900	149.49	20240805	0.11	N	377480	500	31 억	N	N	56	N	N
56	20250220	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	-450	5	-1.81	5131636900	203116	66.63	25450	25950	24050	32300	17400	24850	25267.10	1916	26383	25616	25033	24266	23683	25325	23975	32	7450	500	17890	50	1	6350033	1549	-27.02	7.46	12	3.20	-903.00	3271.00	29100	20240315	-16.15	9900	20240805	146.46	28900	-15.57	20250211	18100	34.81	20250109	29100	-16.15	20240315	9900	146.46	20240805	0.11	N	377480	500	31 억	N	N	56	N	N
57	20250220	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25200	350	2	1.41	2975381200	116318	38.16	25450	25950	25200	32300	17400	24850	25587.55	-4852	26383	25616	25033	24266	23683	25325	23975	32	7450	500	17890	50	1	6350033	1600	-27.91	7.70	12	1.83	-903.00	3271.00	29100	20240315	-13.40	9900	20240805	154.55	28900	-12.80	20250211	18100	39.23	20250109	29100	-13.40	20240315	9900	154.55	20240805	0.11	N	377480	500	31 억	N	N	56	N	N
58	20250219	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24850	-700	5	-2.74	7424136500	298040	68.28	25800	25800	24450	33200	17900	25550	24909.77	-3457	26783	26166	25783	25166	24783	25975	24975	32	7650	500	18390	50	1	6350033	1578	-27.52	7.60	12	4.69	-903.00	3271.00	29100	20240315	-14.60	9900	20240805	151.01	28900	-14.01	20250211	18100	37.29	20250109	29100	-14.60	20240315	9900	151.01	20240805	0.10	N	377480	500	31 억	N	N	56	N	N
59	20250219	151233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24850	-700	5	-2.74	7213996050	289573	66.34	25800	25800	24450	33200	17900	25550	24912.35	-2492	26783	26166	25783	25166	24783	25975	24975	32	7650	500	18390	50	1	6350033	1578	-27.52	7.60	12	4.56	-903.00	3271.00	29100	20240315	-14.60	9900	20240805	151.01	28900	-14.01	20250211	18100	37.29	20250109	29100	-14.60	20240315	9900	151.01	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
60	20250219	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	-1050	5	-4.11	6574253100	263585	60.38	25800	25800	24450	33200	17900	25550	24941.49	-1496	26783	26166	25783	25166	24783	25975	24975	32	7650	500	18390	50	1	6350033	1556	-27.13	7.49	12	4.15	-903.00	3271.00	29100	20240315	-15.81	9900	20240805	147.47	28900	-15.22	20250211	18100	35.36	20250109	29100	-15.81	20240315	9900	147.47	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
61	20250219	131230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24800	-750	5	-2.94	5227101500	208749	47.82	25800	25800	24700	33200	17900	25550	25039.93	-303	26783	26166	25783	25166	24783	25975	24975	32	7650	500	18390	50	1	6350033	1575	-27.46	7.58	12	3.29	-903.00	3271.00	29100	20240315	-14.78	9900	20240805	150.51	28900	-14.19	20250211	18100	37.02	20250109	29100	-14.78	20240315	9900	150.51	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
62	20250219	121230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24950	-600	5	-2.35	4425142000	176423	40.42	25800	25800	24750	33200	17900	25550	25082.35	4282	26783	26166	25783	25166	24783	25975	24975	32	7650	500	18390	50	1	6350033	1584	-27.63	7.63	12	2.78	-903.00	3271.00	29100	20240315	-14.26	9900	20240805	152.02	28900	-13.67	20250211	18100	37.85	20250109	29100	-14.26	20240315	9900	152.02	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
63	20250219	111230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24950	-600	5	-2.35	3998812450	159311	36.50	25800	25800	24750	33200	17900	25550	25100.44	4491	26783	26166	25783	25166	24783	25975	24975	32	7650	500	18390	50	1	6350033	1584	-27.63	7.63	12	2.51	-903.00	3271.00	29100	20240315	-14.26	9900	20240805	152.02	28900	-13.67	20250211	18100	37.85	20250109	29100	-14.26	20240315	9900	152.02	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
64	20250219	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25150	-400	5	-1.57	3108599100	123651	28.33	25800	25800	24750	33200	17900	25550	25139.84	1975	26783	26166	25783	25166	24783	25975	24975	32	7650	500	18390	50	1	6350033	1597	-27.85	7.69	12	1.95	-903.00	3271.00	29100	20240315	-13.57	9900	20240805	154.04	28900	-12.98	20250211	18100	38.95	20250109	29100	-13.57	20240315	9900	154.04	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
65	20250219	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25250	-300	5	-1.17	892402450	35079	8.04	25800	25800	25100	33200	17900	25550	25439.54	-378	26783	26166	25783	25166	24783	25975	24975	32	7650	500	18390	50	1	6350033	1603	-27.96	7.72	12	0.55	-903.00	3271.00	29100	20240315	-13.23	9900	20240805	155.05	28900	-12.63	20250211	18100	39.50	20250109	29100	-13.23	20240315	9900	155.05	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
66	20250218	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25550	-800	5	-3.04	11136885750	431853	38.10	26350	26400	25400	34250	18450	26350	25787.86	-15673	28683	27516	25633	24466	22583	28100	25050	32	7900	500	18970	50	1	6350033	1622	-28.29	7.81	12	6.80	-903.00	3271.00	29100	20240315	-12.20	9900	20240805	158.08	28900	-11.59	20250211	18100	41.16	20250109	29100	-12.20	20240315	9900	158.08	20240805	0.13	N	377480	500	31 억	N	N	0	N	N
67	20250218	151227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25500	-850	5	-3.23	10781956200	417955	36.88	26350	26400	25400	34250	18450	26350	25795.67	-14556	28683	27516	25633	24466	22583	28100	25050	32	7900	500	18970	50	1	6350033	1619	-28.24	7.80	12	6.58	-903.00	3271.00	29100	20240315	-12.37	9900	20240805	157.58	28900	-11.76	20250211	18100	40.88	20250109	29100	-12.37	20240315	9900	157.58	20240805	0.13	N	377480	500	31 억	N	N	0	N	N
68	20250218	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	-550	5	-2.09	9188618450	355794	31.39	26350	26400	25400	34250	18450	26350	25824.26	-12742	28683	27516	25633	24466	22583	28100	25050	32	7900	500	18970	50	1	6350033	1638	-28.57	7.89	12	5.60	-903.00	3271.00	29100	20240315	-11.34	9900	20240805	160.61	28900	-10.73	20250211	18100	42.54	20250109	29100	-11.34	20240315	9900	160.61	20240805	0.13	N	377480	500	31 억	N	N	0	N	N
69	20250218	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26000	-350	5	-1.33	7937225900	307504	27.13	26350	26400	25400	34250	18450	26350	25810.11	-2061	28683	27516	25633	24466	22583	28100	25050	32	7900	500	18970	50	1	6350033	1651	-28.79	7.95	12	4.84	-903.00	3271.00	29100	20240315	-10.65	9900	20240805	162.63	28900	-10.03	20250211	18100	43.65	20250109	29100	-10.65	20240315	9900	162.63	20240805	0.13	N	377480	500	31 억	N	N	0	N	N
70	20250218	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25950	-400	5	-1.52	7055895000	273593	24.14	26350	26400	25400	34250	18450	26350	25787.80	-4797	28683	27516	25633	24466	22583	28100	25050	32	7900	500	18970	50	1	6350033	1648	-28.74	7.93	12	4.31	-903.00	3271.00	29100	20240315	-10.82	9900	20240805	162.12	28900	-10.21	20250211	18100	43.37	20250109	29100	-10.82	20240315	9900	162.12	20240805	0.13	N	377480	500	31 억	N	N	0	N	N
71	20250218	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26000	-350	5	-1.33	6327134050	245542	21.66	26350	26400	25400	34250	18450	26350	25765.77	4216	28683	27516	25633	24466	22583	28100	25050	32	7900	500	18970	50	1	6350033	1651	-28.79	7.95	12	3.87	-903.00	3271.00	29100	20240315	-10.65	9900	20240805	162.63	28900	-10.03	20250211	18100	43.65	20250109	29100	-10.65	20240315	9900	162.63	20240805	0.13	N	377480	500	31 억	N	N	0	N	N
72	20250218	101225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25700	-650	5	-2.47	5012713700	194571	17.17	26350	26400	25400	34250	18450	26350	25760.02	-1248	28683	27516	25633	24466	22583	28100	25050	32	7900	500	18970	50	1	6350033	1632	-28.46	7.86	12	3.06	-903.00	3271.00	29100	20240315	-11.68	9900	20240805	159.60	28900	-11.07	20250211	18100	41.99	20250109	29100	-11.68	20240315	9900	159.60	20240805	0.13	N	377480	500	31 억	N	N	0	N	N
73	20250218	091229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25700	-650	5	-2.47	2661442450	103218	9.11	26350	26400	25400	34250	18450	26350	25779.42	2416	28683	27516	25633	24466	22583	28100	25050	32	7900	500	18970	50	1	6350033	1632	-28.46	7.86	12	1.63	-903.00	3271.00	29100	20240315	-11.68	9900	20240805	159.60	28900	-11.07	20250211	18100	41.99	20250109	29100	-11.68	20240315	9900	159.60	20240805	0.13	N	377480	500	31 억	N	N	0	N	N
74	20250217	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26350	2250	2	9.34	28693270100	1124560	296.43	24400	26800	23750	31300	16900	24100	25514.00	14217	24966	24532	23866	23432	22766	24200	23100	31	7200	500	17350	50	1	6270493	1652	-29.18	8.06	12	17.93	-903.00	3271.00	29100	20240315	-9.45	9900	20240805	166.16	28900	-8.82	20250211	18100	45.58	20250109	29100	-9.45	20240315	9900	166.16	20240805	0.15	N	377480	500	31 억	N	N	0	N	N
75	20250217	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26100	2000	2	8.30	27559155950	1081424	285.06	24400	26800	23750	31300	16900	24100	25484.48	16302	24966	24532	23866	23432	22766	24200	23100	31	7200	500	17350	50	1	6270493	1637	-28.90	7.98	12	17.25	-903.00	3271.00	29100	20240315	-10.31	9900	20240805	163.64	28900	-9.69	20250211	18100	44.20	20250109	29100	-10.31	20240315	9900	163.64	20240805	0.15	N	377480	500	31 억	N	N	0	N	N
76	20250217	141222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25850	1750	2	7.26	24309429050	956641	252.16	24400	26800	23750	31300	16900	24100	25411.61	-2108	24966	24532	23866	23432	22766	24200	23100	31	7200	500	17350	50	1	6270493	1621	-28.63	7.90	12	15.26	-903.00	3271.00	29100	20240315	-11.17	9900	20240805	161.11	28900	-10.55	20250211	18100	42.82	20250109	29100	-11.17	20240315	9900	161.11	20240805	0.15	N	377480	500	31 억	N	N	0	N	N
77	20250217	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25900	1800	2	7.47	21780141250	858193	226.21	24400	26800	23750	31300	16900	24100	25379.48	-7712	24966	24532	23866	23432	22766	24200	23100	31	7200	500	17350	50	1	6270493	1624	-28.68	7.92	12	13.69	-903.00	3271.00	29100	20240315	-11.00	9900	20240805	161.62	28900	-10.38	20250211	18100	43.09	20250109	29100	-11.00	20240315	9900	161.62	20240805	0.15	N	377480	500	31 억	N	N	0	N	N
78	20250217	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24900	800	2	3.32	11141418650	450329	118.70	24400	25550	23750	31300	16900	24100	24741.01	-7346	24966	24532	23866	23432	22766	24200	23100	31	7200	500	17350	50	1	6270493	1561	-27.57	7.61	12	7.18	-903.00	3271.00	29100	20240315	-14.43	9900	20240805	151.52	28900	-13.84	20250211	18100	37.57	20250109	29100	-14.43	20240315	9900	151.52	20240805	0.15	N	377480	500	31 억	N	N	0	N	N
79	20250217	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	400	2	1.66	4444260700	183505	48.37	24400	24550	23750	31300	16900	24100	24218.92	-1641	24966	24532	23866	23432	22766	24200	23100	31	7200	500	17350	50	1	6270493	1536	-27.13	7.49	12	2.93	-903.00	3271.00	29100	20240315	-15.81	9900	20240805	147.47	28900	-15.22	20250211	18100	35.36	20250109	29100	-15.81	20240315	9900	147.47	20240805	0.15	N	377480	500	31 억	N	N	0	N	N
80	20250217	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	-50	5	-0.21	3379885100	139652	36.81	24400	24550	23750	31300	16900	24100	24202.39	-9332	24966	24532	23866	23432	22766	24200	23100	31	7200	500	17350	50	1	6270493	1508	-26.63	7.35	12	2.23	-903.00	3271.00	29100	20240315	-17.35	9900	20240805	142.93	28900	-16.78	20250211	18100	32.87	20250109	29100	-17.35	20240315	9900	142.93	20240805	0.15	N	377480	500	31 억	N	N	0	N	N
81	20250217	091224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	0	3	0.00	1462943450	60474	15.94	24400	24550	23750	31300	16900	24100	24191.69	-5351	24966	24532	23866	23432	22766	24200	23100	31	7200	500	17350	50	1	6270493	1511	-26.69	7.37	12	0.96	-903.00	3271.00	29100	20240315	-17.18	9900	20240805	143.43	28900	-16.61	20250211	18100	33.15	20250109	29100	-17.18	20240315	9900	143.43	20240805	0.15	N	377480	500	31 억	N	N	0	N	N
82	20250214	161216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	250	2	1.05	8943970800	375575	40.32	24200	24300	23200	31000	16700	23850	23813.88	-29191	26950	25400	24050	22500	21150	24725	21825	31	7150	500	17170	50	1	6270493	1511	-26.69	7.37	12	5.99	-903.00	3271.00	29100	20240315	-17.18	9900	20240805	143.43	28900	-16.61	20250211	18100	33.15	20250109	29100	-17.18	20240315	9900	143.43	20240805	0.17	N	377480	500	31 억	N	N	0	N	N
83	20250214	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	200	2	0.84	8519109150	357930	38.43	24200	24300	23200	31000	16700	23850	23800.97	-21161	26950	25400	24050	22500	21150	24725	21825	31	7150	500	17170	50	1	6270493	1508	-26.63	7.35	12	5.71	-903.00	3271.00	29100	20240315	-17.35	9900	20240805	142.93	28900	-16.78	20250211	18100	32.87	20250109	29100	-17.35	20240315	9900	142.93	20240805	0.17	N	377480	500	31 억	N	N	0	N	N
84	20250214	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	0	3	0.00	7566825650	318166	34.16	24200	24300	23200	31000	16700	23850	23782.51	-17986	26950	25400	24050	22500	21150	24725	21825	31	7150	500	17170	50	1	6270493	1496	-26.41	7.29	12	5.07	-903.00	3271.00	29100	20240315	-18.04	9900	20240805	140.91	28900	-17.47	20250211	18100	31.77	20250109	29100	-18.04	20240315	9900	140.91	20240805	0.17	N	377480	500	31 억	N	N	0	N	N
85	20250214	131219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	50	2	0.21	7102788250	298762	32.08	24200	24300	23200	31000	16700	23850	23773.92	-19642	26950	25400	24050	22500	21150	24725	21825	31	7150	500	17170	50	1	6270493	1499	-26.47	7.31	12	4.76	-903.00	3271.00	29100	20240315	-17.87	9900	20240805	141.41	28900	-17.30	20250211	18100	32.04	20250109	29100	-17.87	20240315	9900	141.41	20240805	0.17	N	377480	500	31 억	N	N	0	N	N
86	20250214	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	-250	5	-1.05	6352883850	267392	28.71	24200	24300	23200	31000	16700	23850	23758.49	-22579	26950	25400	24050	22500	21150	24725	21825	31	7150	500	17170	50	1	6270493	1480	-26.14	7.21	12	4.26	-903.00	3271.00	29100	20240315	-18.90	9900	20240805	138.38	28900	-18.34	20250211	18100	30.39	20250109	29100	-18.90	20240315	9900	138.38	20240805	0.17	N	377480	500	31 억	N	N	0	N	N
87	20250214	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	-50	5	-0.21	5900255350	248233	26.65	24200	24300	23200	31000	16700	23850	23768.83	-24062	26950	25400	24050	22500	21150	24725	21825	31	7150	500	17170	50	1	6270493	1492	-26.36	7.28	12	3.96	-903.00	3271.00	29100	20240315	-18.21	9900	20240805	140.40	28900	-17.65	20250211	18100	31.49	20250109	29100	-18.21	20240315	9900	140.40	20240805	0.17	N	377480	500	31 억	N	N	0	N	N
88	20250214	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23350	-500	5	-2.10	4923633700	206714	22.19	24200	24300	23300	31000	16700	23850	23818.49	-25385	26950	25400	24050	22500	21150	24725	21825	31	7150	500	17170	50	1	6270493	1464	-25.86	7.14	12	3.30	-903.00	3271.00	29100	20240315	-19.76	9900	20240805	135.86	28900	-19.20	20250211	18100	29.01	20250109	29100	-19.76	20240315	9900	135.86	20240805	0.17	N	377480	500	31 억	N	N	0	N	N
89	20250214	091217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	100	2	0.42	1880452600	78669	8.45	24200	24300	23500	31000	16700	23850	23903.75	-15925	26950	25400	24050	22500	21150	24725	21825	31	7150	500	17170	50	1	6270493	1502	-26.52	7.32	12	1.25	-903.00	3271.00	29100	20240315	-17.70	9900	20240805	141.92	28900	-17.13	20250211	18100	32.32	20250109	29100	-17.70	20240315	9900	141.92	20240805	0.17	N	377480	500	31 억	N	N	0	N	N
90	20250213	161206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	-1700	5	-6.65	22052484200	925557	110.19	25550	25600	22700	33200	17900	25550	23824.16	1668	28383	26966	26033	24616	23683	26500	24150	31	7650	500	18390	50	1	6270493	1496	-26.41	7.29	12	14.76	-903.00	3271.00	29100	20240315	-18.04	9900	20240805	140.91	28900	-17.47	20250211	18100	31.77	20250109	29100	-18.04	20240315	9900	140.91	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
91	20250213	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-1650	5	-6.46	21561423450	904955	107.74	25550	25600	22700	33200	17900	25550	23823.94	4400	28383	26966	26033	24616	23683	26500	24150	31	7650	500	18390	50	1	6270493	1499	-26.47	7.31	12	14.43	-903.00	3271.00	29100	20240315	-17.87	9900	20240805	141.41	28900	-17.30	20250211	18100	32.04	20250109	29100	-17.87	20240315	9900	141.41	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
92	20250213	141203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	-1450	5	-5.68	20330508600	853510	101.62	25550	25600	22700	33200	17900	25550	23817.73	17107	28383	26966	26033	24616	23683	26500	24150	31	7650	500	18390	50	1	6270493	1511	-26.69	7.37	12	13.61	-903.00	3271.00	29100	20240315	-17.18	9900	20240805	143.43	28900	-16.61	20250211	18100	33.15	20250109	29100	-17.18	20240315	9900	143.43	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
93	20250213	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	-1700	5	-6.65	19081326450	801622	95.44	25550	25600	22700	33200	17900	25550	23801.08	18731	28383	26966	26033	24616	23683	26500	24150	31	7650	500	18390	50	1	6270493	1496	-26.41	7.29	12	12.78	-903.00	3271.00	29100	20240315	-18.04	9900	20240805	140.91	28900	-17.47	20250211	18100	31.77	20250109	29100	-18.04	20240315	9900	140.91	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
94	20250213	121203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23700	-1850	5	-7.24	17755655200	746176	88.84	25550	25600	22700	33200	17900	25550	23793.03	25481	28383	26966	26033	24616	23683	26500	24150	31	7650	500	18390	50	1	6270493	1486	-26.25	7.25	12	11.90	-903.00	3271.00	29100	20240315	-18.56	9900	20240805	139.39	28900	-17.99	20250211	18100	30.94	20250109	29100	-18.56	20240315	9900	139.39	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
95	20250213	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23700	-1850	5	-7.24	16678418550	700769	83.43	25550	25600	22700	33200	17900	25550	23797.51	35135	28383	26966	26033	24616	23683	26500	24150	31	7650	500	18390	50	1	6270493	1486	-26.25	7.25	12	11.18	-903.00	3271.00	29100	20240315	-18.56	9900	20240805	139.39	28900	-17.99	20250211	18100	30.94	20250109	29100	-18.56	20240315	9900	139.39	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
96	20250213	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23700	-1850	5	-7.24	14215462200	597421	71.13	25550	25600	22700	33200	17900	25550	23791.59	53725	28383	26966	26033	24616	23683	26500	24150	31	7650	500	18390	50	1	6270493	1486	-26.25	7.25	12	9.53	-903.00	3271.00	29100	20240315	-18.56	9900	20240805	139.39	28900	-17.99	20250211	18100	30.94	20250109	29100	-18.56	20240315	9900	139.39	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
97	20250213	091157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25050	-500	5	-1.96	2110179050	84115	10.01	25550	25600	24700	33200	17900	25550	25080.91	6249	28383	26966	26033	24616	23683	26500	24150	31	7650	500	18390	50	1	6270493	1571	-27.74	7.66	12	1.34	-903.00	3271.00	29100	20240315	-13.92	9900	20240805	153.03	28900	-13.32	20250211	18100	38.40	20250109	29100	-13.92	20240315	9900	153.03	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
98	20250212	161154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25550	-1500	5	-5.55	22052749600	831180	23.59	26900	27450	25100	35150	18950	27050	26531.53	4411	32116	29582	26366	23832	20616	30850	25100	31	8100	500	19470	50	1	6270493	1602	-28.29	7.81	12	13.26	-903.00	3271.00	29100	20240315	-12.20	9900	20240805	158.08	28900	-11.59	20250211	18100	41.16	20250109	29100	-12.20	20240315	9900	158.08	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
99	20250212	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25950	-1100	5	-4.07	21210806400	798396	22.66	26900	27450	25100	35150	18950	27050	26564.89	14574	32116	29582	26366	23832	20616	30850	25100	31	8100	500	19470	50	1	6270493	1627	-28.74	7.93	12	12.73	-903.00	3271.00	29100	20240315	-10.82	9900	20240805	162.12	28900	-10.21	20250211	18100	43.37	20250109	29100	-10.82	20240315	9900	162.12	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
100	20250212	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26100	-950	5	-3.51	17030751450	635252	18.03	26900	27450	26050	35150	18950	27050	26808.26	-2462	32116	29582	26366	23832	20616	30850	25100	31	8100	500	19470	50	1	6270493	1637	-28.90	7.98	12	10.13	-903.00	3271.00	29100	20240315	-10.31	9900	20240805	163.64	28900	-9.69	20250211	18100	44.20	20250109	29100	-10.31	20240315	9900	163.64	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
101	20250212	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26300	-750	5	-2.77	15476870200	575996	16.35	26900	27450	26250	35150	18950	27050	26868.78	-3636	32116	29582	26366	23832	20616	30850	25100	31	8100	500	19470	50	1	6270493	1649	-29.13	8.04	12	9.19	-903.00	3271.00	29100	20240315	-9.62	9900	20240805	165.66	28900	-9.00	20250211	18100	45.30	20250109	29100	-9.62	20240315	9900	165.66	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
102	20250212	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26450	-600	5	-2.22	14084300750	523482	14.86	26900	27450	26250	35150	18950	27050	26904.17	-1752	32116	29582	26366	23832	20616	30850	25100	31	8100	500	19470	50	1	6270493	1659	-29.29	8.09	12	8.35	-903.00	3271.00	29100	20240315	-9.11	9900	20240805	167.17	28900	-8.48	20250211	18100	46.13	20250109	29100	-9.11	20240315	9900	167.17	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
103	20250212	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26650	-400	5	-1.48	12432906750	461168	13.09	26900	27450	26550	35150	18950	27050	26958.99	2014	32116	29582	26366	23832	20616	30850	25100	31	8100	500	19470	50	1	6270493	1671	-29.51	8.15	12	7.35	-903.00	3271.00	29100	20240315	-8.42	9900	20240805	169.19	28900	-7.79	20250211	18100	47.24	20250109	29100	-8.42	20240315	9900	169.19	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
104	20250212	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26750	-300	5	-1.11	10972049450	406497	11.54	26900	27450	26550	35150	18950	27050	26991.26	9860	32116	29582	26366	23832	20616	30850	25100	31	8100	500	19470	50	1	6270493	1677	-29.62	8.18	12	6.48	-903.00	3271.00	29100	20240315	-8.08	9900	20240805	170.20	28900	-7.44	20250211	18100	47.79	20250109	29100	-8.08	20240315	9900	170.20	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
105	20250212	091110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27100	50	2	0.18	4833934500	179102	5.08	26900	27450	26600	35150	18950	27050	26988.78	8700	32116	29582	26366	23832	20616	30850	25100	31	8100	500	19470	50	1	6270493	1699	-30.01	8.28	12	2.86	-903.00	3271.00	29100	20240315	-6.87	9900	20240805	173.74	28900	-6.23	20250211	18100	49.72	20250109	29100	-6.87	20240315	9900	173.74	20240805	0.11	N	377480	500	31 억	N	N	0	N	N
106	20250211	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27050	3700	2	15.85	93685359800	3496542	955.13	23550	28900	23150	30350	16350	23350	26793.27	4002	24016	23682	23166	22832	22316	23850	23000	31	7000	500	16810	50	1	6270493	1696	-29.96	8.27	12	55.76	-903.00	3271.00	29100	20240129	-7.04	9900	20240805	173.23	28900	-6.40	20250211	18100	49.45	20250109	29100	-7.04	20240315	9900	173.23	20240805	0.12	N	377480	500	31 억	N	N	33	N	N
107	20250211	151158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27300	3950	2	16.92	91186875400	3404339	929.94	23550	28900	23150	30350	16350	23350	26785.49	2699	24016	23682	23166	22832	22316	23850	23000	31	7000	500	16810	50	1	6270493	1712	-30.23	8.35	12	54.29	-903.00	3271.00	29100	20240129	-6.19	9900	20240805	175.76	28900	-5.54	20250211	18100	50.83	20250109	29100	-6.19	20240315	9900	175.76	20240805	0.12	N	377480	500	31 억	N	N	33	N	N
108	20250211	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26700	3350	2	14.35	83951959400	3136962	856.91	23550	28900	23150	30350	16350	23350	26762.19	4162	24016	23682	23166	22832	22316	23850	23000	31	7000	500	16810	50	1	6270493	1674	-29.57	8.16	12	50.03	-903.00	3271.00	29100	20240129	-8.25	9900	20240805	169.70	28900	-7.61	20250211	18100	47.51	20250109	29100	-8.25	20240315	9900	169.70	20240805	0.12	N	377480	500	31 억	N	N	33	N	N
109	20250211	131157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26500	3150	2	13.49	81002006300	3026446	826.72	23550	28900	23150	30350	16350	23350	26764.73	4219	24016	23682	23166	22832	22316	23850	23000	31	7000	500	16810	50	1	6270493	1662	-29.35	8.10	12	48.26	-903.00	3271.00	29100	20240129	-8.93	9900	20240805	167.68	28900	-8.30	20250211	18100	46.41	20250109	29100	-8.93	20240315	9900	167.68	20240805	0.12	N	377480	500	31 억	N	N	33	N	N
110	20250211	121155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26300	2950	2	12.63	75968777050	2837845	775.20	23550	28900	23150	30350	16350	23350	26769.88	4609	24016	23682	23166	22832	22316	23850	23000	31	7000	500	16810	50	1	6270493	1649	-29.13	8.04	12	45.26	-903.00	3271.00	29100	20240129	-9.62	9900	20240805	165.66	28900	-9.00	20250211	18100	45.30	20250109	29100	-9.62	20240315	9900	165.66	20240805	0.12	N	377480	500	31 억	N	N	33	N	N
111	20250211	111157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	27200	3850	2	16.49	68606942850	2559661	699.21	23550	28900	23150	30350	16350	23350	26803.14	-13069	24016	23682	23166	22832	22316	23850	23000	31	7000	500	16810	50	1	6270493	1706	-30.12	8.32	12	40.82	-903.00	3271.00	29100	20240129	-6.53	9900	20240805	174.75	28900	-5.88	20250211	18100	50.28	20250109	29100	-6.53	20240315	9900	174.75	20240805	0.12	N	377480	500	31 억	N	N	33	N	N
112	20250211	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	650	2	2.78	9016576850	372802	101.84	23550	24700	23150	30350	16350	23350	24185.97	-21585	24016	23682	23166	22832	22316	23850	23000	31	7000	500	16810	50	1	6270493	1505	-26.58	7.34	12	5.95	-903.00	3271.00	29100	20240129	-17.53	9900	20240805	142.42	25700	-6.61	20250131	18100	32.60	20250109	29100	-17.53	20240315	9900	142.42	20240805	0.12	N	377480	500	31 억	N	N	33	N	N
113	20250211	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23700	350	2	1.50	1118688700	47596	13.00	23550	23700	23150	30350	16350	23350	23503.84	-16834	24016	23682	23166	22832	22316	23850	23000	31	7000	500	16810	50	1	6270493	1486	-26.25	7.25	12	0.76	-903.00	3271.00	29100	20240129	-18.56	9900	20240805	139.39	25700	-7.78	20250131	18100	30.94	20250109	29100	-18.56	20240315	9900	139.39	20240805	0.12	N	377480	500	31 억	N	N	33	N	N
114	20250210	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23350	650	2	2.86	8379554200	361019	83.64	22850	23500	22650	29500	15900	22700	23210.79	-3511	24233	23466	22733	21966	21233	23450	21950	31	6800	500	16340	50	1	6270493	1464	-25.86	7.14	12	5.76	-903.00	3271.00	30300	20240126	-22.94	9900	20240805	135.86	25700	-9.14	20250131	18100	29.01	20250109	29100	-19.76	20240315	9900	135.86	20240805	0.18	N	377480	500	31 억	N	N	33	N	N
115	20250210	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	600	2	2.64	8134686400	350527	81.21	22850	23500	22650	29500	15900	22700	23207.16	-1902	24233	23466	22733	21966	21233	23450	21950	31	6800	500	16340	50	1	6270493	1461	-25.80	7.12	12	5.59	-903.00	3271.00	30300	20240126	-23.10	9900	20240805	135.35	25700	-9.34	20250131	18100	28.73	20250109	29100	-19.93	20240315	9900	135.35	20240805	0.18	N	377480	500	31 억	N	N	31	N	N
116	20250210	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	750	2	3.30	6957642000	300035	69.51	22850	23500	22650	29500	15900	22700	23189.60	-5245	24233	23466	22733	21966	21233	23450	21950	31	6800	500	16340	50	1	6270493	1470	-25.97	7.17	12	4.78	-903.00	3271.00	30300	20240126	-22.61	9900	20240805	136.87	25700	-8.75	20250131	18100	29.56	20250109	29100	-19.42	20240315	9900	136.87	20240805	0.18	N	377480	500	31 억	N	N	31	N	N
117	20250210	131151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	500	2	2.20	5373812500	232358	53.83	22850	23500	22650	29500	15900	22700	23127.48	-16568	24233	23466	22733	21966	21233	23450	21950	31	6800	500	16340	50	1	6270493	1455	-25.69	7.09	12	3.71	-903.00	3271.00	30300	20240126	-23.43	9900	20240805	134.34	25700	-9.73	20250131	18100	28.18	20250109	29100	-20.27	20240315	9900	134.34	20240805	0.18	N	377480	500	31 억	N	N	31	N	N
118	20250210	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	550	2	2.42	5013942500	216839	50.24	22850	23500	22650	29500	15900	22700	23123.08	-19008	24233	23466	22733	21966	21233	23450	21950	31	6800	500	16340	50	1	6270493	1458	-25.75	7.11	12	3.46	-903.00	3271.00	30300	20240126	-23.27	9900	20240805	134.85	25700	-9.53	20250131	18100	28.45	20250109	29100	-20.10	20240315	9900	134.85	20240805	0.18	N	377480	500	31 억	N	N	31	N	N
119	20250210	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	600	2	2.64	4529317800	196001	45.41	22850	23500	22650	29500	15900	22700	23108.86	-17577	24233	23466	22733	21966	21233	23450	21950	31	6800	500	16340	50	1	6270493	1461	-25.80	7.12	12	3.13	-903.00	3271.00	30300	20240126	-23.10	9900	20240805	135.35	25700	-9.34	20250131	18100	28.73	20250109	29100	-19.93	20240315	9900	135.35	20240805	0.18	N	377480	500	31 억	N	N	31	N	N
120	20250210	101140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	400	2	1.76	3569537700	154604	35.82	22850	23500	22650	29500	15900	22700	23088.52	-16034	24233	23466	22733	21966	21233	23450	21950	31	6800	500	16340	50	1	6270493	1448	-25.58	7.06	12	2.47	-903.00	3271.00	30300	20240126	-23.76	9900	20240805	133.33	25700	-10.12	20250131	18100	27.62	20250109	29100	-20.62	20240315	9900	133.33	20240805	0.18	N	377480	500	31 억	N	N	31	N	N
121	20250210	091139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	250	2	1.10	976560750	42668	9.89	22850	23150	22650	29500	15900	22700	22887.87	-13574	24233	23466	22733	21966	21233	23450	21950	31	6800	500	16340	50	1	6270493	1439	-25.42	7.02	12	0.68	-903.00	3271.00	30300	20240126	-24.26	9900	20240805	131.82	25700	-10.70	20250131	18100	26.80	20250109	29100	-21.13	20240315	9900	131.82	20240805	0.18	N	377480	500	31 억	N	N	31	N	N
122	20250207	161127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	-400	5	-1.73	9774432150	427320	81.65	22700	23500	22000	30000	16200	23100	22873.76	18592	24300	23700	23350	22750	22400	23525	22575	31	6900	500	16630	50	1	6259131	1421	-25.14	6.94	12	6.83	-903.00	3271.00	30400	20240125	-25.33	9900	20240805	129.29	25700	-11.67	20250131	18100	25.41	20250109	29100	-21.99	20240315	9900	129.29	20240805	0.10	N	377480	500	31 억	N	N	31	N	N
123	20250207	151129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	-500	5	-2.16	9434400050	412313	78.79	22700	23500	22000	30000	16200	23100	22881.41	22136	24300	23700	23350	22750	22400	23525	22575	31	6900	500	16630	50	1	6259131	1415	-25.03	6.91	12	6.59	-903.00	3271.00	30400	20240125	-25.66	9900	20240805	128.28	25700	-12.06	20250131	18100	24.86	20250109	29100	-22.34	20240315	9900	128.28	20240805	0.10	N	377480	500	31 억	N	N	1	N	N
124	20250207	141128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-50	5	-0.22	8237105250	359868	68.76	22700	23500	22000	30000	16200	23100	22888.98	27780	24300	23700	23350	22750	22400	23525	22575	31	6900	500	16630	50	1	6259131	1443	-25.53	7.05	12	5.75	-903.00	3271.00	30400	20240125	-24.18	9900	20240805	132.83	25700	-10.31	20250131	18100	27.35	20250109	29100	-20.79	20240315	9900	132.83	20240805	0.10	N	377480	500	31 억	N	N	1	N	N
125	20250207	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23150	50	2	0.22	7779669850	340118	64.99	22700	23500	22000	30000	16200	23100	22873.15	24858	24300	23700	23350	22750	22400	23525	22575	31	6900	500	16630	50	1	6259131	1449	-25.64	7.08	12	5.43	-903.00	3271.00	30400	20240125	-23.85	9900	20240805	133.84	25700	-9.92	20250131	18100	27.90	20250109	29100	-20.45	20240315	9900	133.84	20240805	0.10	N	377480	500	31 억	N	N	1	N	N
126	20250207	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	100	2	0.43	7193752200	314812	60.16	22700	23500	22000	30000	16200	23100	22850.60	21970	24300	23700	23350	22750	22400	23525	22575	31	6900	500	16630	50	1	6259131	1452	-25.69	7.09	12	5.03	-903.00	3271.00	30400	20240125	-23.68	9900	20240805	134.34	25700	-9.73	20250131	18100	28.18	20250109	29100	-20.27	20240315	9900	134.34	20240805	0.10	N	377480	500	31 억	N	N	1	N	N
127	20250207	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23350	250	2	1.08	5949318300	261506	49.97	22700	23450	22000	30000	16200	23100	22749.63	16912	24300	23700	23350	22750	22400	23525	22575	31	6900	500	16630	50	1	6259131	1462	-25.86	7.14	12	4.18	-903.00	3271.00	30400	20240125	-23.19	9900	20240805	135.86	25700	-9.14	20250131	18100	29.01	20250109	29100	-19.76	20240315	9900	135.86	20240805	0.10	N	377480	500	31 억	N	N	1	N	N
128	20250207	101128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	0	3	0.00	4853387900	214305	40.95	22700	23450	22000	30000	16200	23100	22646.17	12922	24300	23700	23350	22750	22400	23525	22575	31	6900	500	16630	50	1	6259131	1446	-25.58	7.06	12	3.42	-903.00	3271.00	30400	20240125	-24.01	9900	20240805	133.33	25700	-10.12	20250131	18100	27.62	20250109	29100	-20.62	20240315	9900	133.33	20240805	0.10	N	377480	500	31 억	N	N	1	N	N
129	20250207	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	-450	5	-1.95	1519466650	67223	12.85	22700	23200	22000	30000	16200	23100	22600.10	6049	24300	23700	23350	22750	22400	23525	22575	31	6900	500	16630	50	1	6259131	1418	-25.08	6.92	12	1.07	-903.00	3271.00	30400	20240125	-25.49	9900	20240805	128.79	25700	-11.87	20250131	18100	25.14	20250109	29100	-22.16	20240315	9900	128.79	20240805	0.10	N	377480	500	31 억	N	N	1	N	N
130	20250206	161058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	-300	5	-1.28	12044935050	513448	65.86	23950	23950	23000	30400	16400	23400	23459.97	-35819	24466	23932	23166	22632	21866	24200	22900	31	7000	500	16840	50	1	6259131	1446	-25.58	7.06	12	8.20	-903.00	3271.00	30750	20240124	-24.88	9900	20240805	133.33	25700	-10.12	20250131	18100	27.62	20250109	29100	-20.62	20240315	9900	133.33	20240805	0.10	N	377480	500	31 억	N	N	1	N	N
131	20250206	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	-300	5	-1.28	11641990450	495981	63.62	23950	23950	23000	30400	16400	23400	23472.80	-32950	24466	23932	23166	22632	21866	24200	22900	31	7000	500	16840	50	1	6259131	1446	-25.58	7.06	12	7.92	-903.00	3271.00	30750	20240124	-24.88	9900	20240805	133.33	25700	-10.12	20250131	18100	27.62	20250109	29100	-20.62	20240315	9900	133.33	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
132	20250206	141103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23350	-50	5	-0.21	10098690700	429444	55.09	23950	23950	23050	30400	16400	23400	23516.00	-25432	24466	23932	23166	22632	21866	24200	22900	31	7000	500	16840	50	1	6259131	1462	-25.86	7.14	12	6.86	-903.00	3271.00	30750	20240124	-24.07	9900	20240805	135.86	25700	-9.14	20250131	18100	29.01	20250109	29100	-19.76	20240315	9900	135.86	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
133	20250206	131100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	50	2	0.21	9536186150	405376	52.00	23950	23950	23050	30400	16400	23400	23524.60	-21983	24466	23932	23166	22632	21866	24200	22900	31	7000	500	16840	50	1	6259131	1468	-25.97	7.17	12	6.48	-903.00	3271.00	30750	20240124	-23.74	9900	20240805	136.87	25700	-8.75	20250131	18100	29.56	20250109	29100	-19.42	20240315	9900	136.87	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
134	20250206	121056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	100	2	0.43	8785267950	373272	47.88	23950	23950	23050	30400	16400	23400	23536.19	-24824	24466	23932	23166	22632	21866	24200	22900	31	7000	500	16840	50	1	6259131	1471	-26.02	7.18	12	5.96	-903.00	3271.00	30750	20240124	-23.58	9900	20240805	137.37	25700	-8.56	20250131	18100	29.83	20250109	29100	-19.24	20240315	9900	137.37	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
135	20250206	111052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	150	2	0.64	7675506700	326284	41.85	23950	23950	23050	30400	16400	23400	23524.38	-26904	24466	23932	23166	22632	21866	24200	22900	31	7000	500	16840	50	1	6259131	1474	-26.08	7.20	12	5.21	-903.00	3271.00	30750	20240124	-23.41	9900	20240805	137.88	25700	-8.37	20250131	18100	30.11	20250109	29100	-19.07	20240315	9900	137.88	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
136	20250206	101052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	0	3	0.00	6687551450	284186	36.45	23950	23950	23050	30400	16400	23400	23532.76	-26917	24466	23932	23166	22632	21866	24200	22900	31	7000	500	16840	50	1	6259131	1465	-25.91	7.15	12	4.54	-903.00	3271.00	30750	20240124	-23.90	9900	20240805	136.36	25700	-8.95	20250131	18100	29.28	20250109	29100	-19.59	20240315	9900	136.36	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
137	20250206	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	-100	5	-0.43	2708235700	115394	14.80	23950	23950	23050	30400	16400	23400	23470.06	-23883	24466	23932	23166	22632	21866	24200	22900	31	7000	500	16840	50	1	6259131	1458	-25.80	7.12	12	1.84	-903.00	3271.00	30750	20240124	-24.23	9900	20240805	135.35	25700	-9.34	20250131	18100	28.73	20250109	29100	-19.93	20240315	9900	135.35	20240805	0.10	N	377480	500	31 억	N	N	0	N	N
138	20250205	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	1200	2	5.41	17821981500	769320	150.60	22600	23700	22400	28850	15550	22200	23165.23	41484	23633	22916	22233	21516	20833	22575	21175	31	6650	500	15980	50	1	6259131	1465	-25.91	7.15	12	12.29	-903.00	3271.00	30750	20240124	-23.90	9900	20240805	136.36	25700	-8.95	20250131	18100	29.28	20250109	29100	-19.59	20240315	9900	136.36	20240805	0.29	N	377480	500	31 억	N	N	251	N	N
139	20250205	151051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	1050	2	4.73	17002890950	734229	143.73	22600	23700	22400	28850	15550	22200	23157.72	48529	23633	22916	22233	21516	20833	22575	21175	31	6650	500	15980	50	1	6259131	1455	-25.75	7.11	12	11.73	-903.00	3271.00	30750	20240124	-24.39	9900	20240805	134.85	25700	-9.53	20250131	18100	28.45	20250109	29100	-20.10	20240315	9900	134.85	20240805	0.29	N	377480	500	31 억	N	N	251	N	N
140	20250205	141051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	1000	2	4.50	15617497850	674500	132.04	22600	23700	22400	28850	15550	22200	23154.45	56582	23633	22916	22233	21516	20833	22575	21175	31	6650	500	15980	50	1	6259131	1452	-25.69	7.09	12	10.78	-903.00	3271.00	30750	20240124	-24.55	9900	20240805	134.34	25700	-9.73	20250131	18100	28.18	20250109	29100	-20.27	20240315	9900	134.34	20240805	0.29	N	377480	500	31 억	N	N	251	N	N
141	20250205	131047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	1000	2	4.50	12600714400	545674	106.82	22600	23500	22400	28850	15550	22200	23092.32	34492	23633	22916	22233	21516	20833	22575	21175	31	6650	500	15980	50	1	6259131	1452	-25.69	7.09	12	8.72	-903.00	3271.00	30750	20240124	-24.55	9900	20240805	134.34	25700	-9.73	20250131	18100	28.18	20250109	29100	-20.27	20240315	9900	134.34	20240805	0.29	N	377480	500	31 억	N	N	251	N	N
142	20250205	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	900	2	4.05	11424047650	494867	96.88	22600	23500	22400	28850	15550	22200	23085.42	32736	23633	22916	22233	21516	20833	22575	21175	31	6650	500	15980	50	1	6259131	1446	-25.58	7.06	12	7.91	-903.00	3271.00	30750	20240124	-24.88	9900	20240805	133.33	25700	-10.12	20250131	18100	27.62	20250109	29100	-20.62	20240315	9900	133.33	20240805	0.29	N	377480	500	31 억	N	N	251	N	N
143	20250205	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23150	950	2	4.28	10567706950	457824	89.62	22600	23500	22400	28850	15550	22200	23082.82	35962	23633	22916	22233	21516	20833	22575	21175	31	6650	500	15980	50	1	6259131	1449	-25.64	7.08	12	7.31	-903.00	3271.00	30750	20240124	-24.72	9900	20240805	133.84	25700	-9.92	20250131	18100	27.90	20250109	29100	-20.45	20240315	9900	133.84	20240805	0.29	N	377480	500	31 억	N	N	251	N	N
144	20250205	101057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	1000	2	4.50	8994110400	389727	76.29	22600	23500	22400	28850	15550	22200	23078.39	32968	23633	22916	22233	21516	20833	22575	21175	31	6650	500	15980	50	1	6259131	1452	-25.69	7.09	12	6.23	-903.00	3271.00	30750	20240124	-24.55	9900	20240805	134.34	25700	-9.73	20250131	18100	28.18	20250109	29100	-20.27	20240315	9900	134.34	20240805	0.29	N	377480	500	31 억	N	N	251	N	N
145	20250205	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	400	2	1.80	2599422050	113684	22.26	22600	23250	22400	28850	15550	22200	22866.41	14165	23633	22916	22233	21516	20833	22575	21175	31	6650	500	15980	50	1	6259131	1415	-25.03	6.91	12	1.82	-903.00	3271.00	30750	20240124	-26.50	9900	20240805	128.28	25700	-12.06	20250131	18100	24.86	20250109	29100	-22.34	20240315	9900	128.28	20240805	0.29	N	377480	500	31 억	N	N	251	N	N
146	20250204	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	200	2	0.91	11281191050	505063	46.41	22450	22950	21550	28600	15400	22000	22337.21	3838	24866	23432	22466	21032	20066	22950	20550	31	6600	500	15840	50	1	6259131	1390	-24.58	6.79	12	8.07	-903.00	3271.00	31300	20240122	-29.07	9900	20240805	124.24	25700	-13.62	20250131	18100	22.65	20250109	29100	-23.71	20240315	9900	124.24	20240805	0.07	N	377480	500	31 억	N	N	251	N	N
147	20250204	151039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21900	-100	5	-0.45	10677541050	477803	43.90	22450	22950	21550	28600	15400	22000	22347.73	4988	24866	23432	22466	21032	20066	22950	20550	31	6600	500	15840	50	1	6259131	1371	-24.25	6.70	12	7.63	-903.00	3271.00	31300	20240122	-30.03	9900	20240805	121.21	25700	-14.79	20250131	18100	20.99	20250109	29100	-24.74	20240315	9900	121.21	20240805	0.07	N	377480	500	31 억	N	N	0	N	N
148	20250204	141037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22000	0	3	0.00	9232470850	411553	37.81	22450	22950	22000	28600	15400	22000	22434.07	1950	24866	23432	22466	21032	20066	22950	20550	31	6600	500	15840	50	1	6259131	1377	-24.36	6.73	12	6.58	-903.00	3271.00	31300	20240122	-29.71	9900	20240805	122.22	25700	-14.40	20250131	18100	21.55	20250109	29100	-24.40	20240315	9900	122.22	20240805	0.07	N	377480	500	31 억	N	N	0	N	N
149	20250204	131040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	300	2	1.36	8111470850	360910	33.16	22450	22950	22000	28600	15400	22000	22476.08	12501	24866	23432	22466	21032	20066	22950	20550	31	6600	500	15840	50	1	6259131	1396	-24.70	6.82	12	5.77	-903.00	3271.00	31300	20240122	-28.75	9900	20240805	125.25	25700	-13.23	20250131	18100	23.20	20250109	29100	-23.37	20240315	9900	125.25	20240805	0.07	N	377480	500	31 억	N	N	0	N	N
150	20250204	121051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	350	2	1.59	7511589200	334034	30.69	22450	22950	22000	28600	15400	22000	22488.64	11028	24866	23432	22466	21032	20066	22950	20550	31	6600	500	15840	50	1	6259131	1399	-24.75	6.83	12	5.34	-903.00	3271.00	31300	20240122	-28.59	9900	20240805	125.76	25700	-13.04	20250131	18100	23.48	20250109	29100	-23.20	20240315	9900	125.76	20240805	0.07	N	377480	500	31 억	N	N	0	N	N
151	20250204	111032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	450	2	2.05	6773425050	301202	27.67	22450	22950	22000	28600	15400	22000	22489.25	9798	24866	23432	22466	21032	20066	22950	20550	31	6600	500	15840	50	1	6259131	1405	-24.86	6.86	12	4.81	-903.00	3271.00	31300	20240122	-28.27	9900	20240805	126.77	25700	-12.65	20250131	18100	24.03	20250109	29100	-22.85	20240315	9900	126.77	20240805	0.07	N	377480	500	31 억	N	N	0	N	N
152	20250204	101035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22250	250	2	1.14	5640808600	250612	23.03	22450	22950	22000	28600	15400	22000	22509.72	7709	24866	23432	22466	21032	20066	22950	20550	31	6600	500	15840	50	1	6259131	1393	-24.64	6.80	12	4.00	-903.00	3271.00	31300	20240122	-28.91	9900	20240805	124.75	25700	-13.42	20250131	18100	22.93	20250109	29100	-23.54	20240315	9900	124.75	20240805	0.07	N	377480	500	31 억	N	N	0	N	N
153	20250204	091035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	700	2	3.18	2140534600	94644	8.70	22450	22950	22400	28600	15400	22000	22621.81	833	24866	23432	22466	21032	20066	22950	20550	31	6600	500	15840	50	1	6259131	1421	-25.14	6.94	12	1.51	-903.00	3271.00	31300	20240122	-27.48	9900	20240805	129.29	25700	-11.67	20250131	18100	25.41	20250109	29100	-21.99	20240315	9900	129.29	20240805	0.07	N	377480	500	31 억	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History