KissMeData/389680/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	680	-17	5	-2.44	352571455	519515	210.90	700	706	665	906	488	697	678.66	0.29	-55619	727	712	703	688	679	707	683	40	209	100	480	1	1	40012799	272	-4.47	6.67	12	1.30	-152.00	102.00	1649	20241120	-58.76	625	20241220	8.80	1014	-32.94	20250121	665	2.26	20250228	1649	-58.76	20241120	625	8.80	20241220	0.10	N	389680	100	40 억	115783	N	N	N	N
3	20250228	151339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	669	-28	5	-4.02	337012847	496439	201.53	700	706	665	906	488	697	678.86	0.29	-50639	727	712	703	688	679	707	683	40	209	100	480	1	1	40012799	268	-4.40	6.56	12	1.24	-152.00	102.00	1649	20241120	-59.43	625	20241220	7.04	1014	-34.02	20250121	665	0.60	20250228	1649	-59.43	20241120	625	7.04	20241220	0.10	N	389680	100	40 억	115783	N	N	N	N
4	20250228	141339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	673	-24	5	-3.44	298203118	438438	177.99	700	706	667	906	488	697	680.15	0.29	-52212	727	712	703	688	679	707	683	40	209	100	480	1	1	40012799	269	-4.43	6.60	12	1.10	-152.00	102.00	1649	20241120	-59.19	625	20241220	7.68	1014	-33.63	20250121	667	0.90	20250228	1649	-59.19	20241120	625	7.68	20241220	0.10	N	389680	100	40 억	115783	N	N	N	N
5	20250228	131331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	677	-20	5	-2.87	281845263	414221	168.15	700	706	667	906	488	697	680.42	0.29	-49777	727	712	703	688	679	707	683	40	209	100	480	1	1	40012799	271	-4.45	6.64	12	1.04	-152.00	102.00	1649	20241120	-58.94	625	20241220	8.32	1014	-33.23	20250121	667	1.50	20250228	1649	-58.94	20241120	625	8.32	20241220	0.10	N	389680	100	40 억	115783	N	N	N	N
6	20250228	121325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	675	-22	5	-3.16	234751106	345199	140.13	700	706	667	906	488	697	680.05	0.29	-41293	727	712	703	688	679	707	683	40	209	100	480	1	1	40012799	270	-4.44	6.62	12	0.86	-152.00	102.00	1649	20241120	-59.07	625	20241220	8.00	1014	-33.43	20250121	667	1.20	20250228	1649	-59.07	20241120	625	8.00	20241220	0.10	N	389680	100	40 억	115783	N	N	N	N
7	20250228	111330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	676	-21	5	-3.01	220887556	324620	131.78	700	706	667	906	488	697	680.45	0.29	-38847	727	712	703	688	679	707	683	40	209	100	480	1	1	40012799	270	-4.45	6.63	12	0.81	-152.00	102.00	1649	20241120	-59.01	625	20241220	8.16	1014	-33.33	20250121	667	1.35	20250228	1649	-59.01	20241120	625	8.16	20241220	0.10	N	389680	100	40 억	115783	N	N	N	N
8	20250228	101329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	681	-16	5	-2.30	129482688	188857	76.67	700	706	677	906	488	697	685.61	0.29	-455	727	712	703	688	679	707	683	40	209	100	480	1	1	40012799	272	-4.48	6.68	12	0.47	-152.00	102.00	1649	20241120	-58.70	625	20241220	8.96	1014	-32.84	20250121	677	0.59	20250228	1649	-58.70	20241120	625	8.96	20241220	0.10	N	389680	100	40 억	115783	N	N	N	N
9	20250228	091334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	690	-7	5	-1.00	32724704	46957	19.06	700	706	690	906	488	697	696.91	0.29	-14620	727	712	703	688	679	707	683	40	209	100	480	1	1	40012799	276	-4.54	6.76	12	0.12	-152.00	102.00	1649	20241120	-58.16	625	20241220	10.40	1014	-31.95	20250121	682	1.17	20250102	1649	-58.16	20241120	625	10.40	20241220	0.10	N	389680	100	40 억	115783	N	N	N	N
10	20250227	161316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	697	-16	5	-2.24	170899955	243706	168.93	713	718	694	926	500	713	701.29	0.34	-23961	728	720	711	703	694	724	707	40	213	100	490	1	1	40012799	279	-4.59	6.83	12	0.61	-152.00	102.00	1649	20241120	-57.73	625	20241220	11.52	1014	-31.26	20250121	682	2.20	20250102	1649	-57.73	20241120	625	11.52	20241220	0.10	N	389680	100	40 억	137514	N	N	N	N
11	20250227	151318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	698	-15	5	-2.10	158293271	225621	156.39	713	718	694	926	500	713	701.59	0.34	-19860	728	720	711	703	694	724	707	40	213	100	490	1	1	40012799	279	-4.59	6.84	12	0.56	-152.00	102.00	1649	20241120	-57.67	625	20241220	11.68	1014	-31.16	20250121	682	2.35	20250102	1649	-57.67	20241120	625	11.68	20241220	0.10	N	389680	100	40 억	137514	N	N	N	N
12	20250227	141321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	699	-14	5	-1.96	107509861	152648	105.81	713	718	698	926	500	713	704.30	0.34	-13485	728	720	711	703	694	724	707	40	213	100	490	1	1	40012799	280	-4.60	6.85	12	0.38	-152.00	102.00	1649	20241120	-57.61	625	20241220	11.84	1014	-31.07	20250121	682	2.49	20250102	1649	-57.61	20241120	625	11.84	20241220	0.10	N	389680	100	40 억	137514	N	N	N	N
13	20250227	131319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	703	-10	5	-1.40	67543196	95594	66.26	713	718	701	926	500	713	706.56	0.34	-11501	728	720	711	703	694	724	707	40	213	100	490	1	1	40012799	281	-4.62	6.89	12	0.24	-152.00	102.00	1649	20241120	-57.37	625	20241220	12.48	1014	-30.67	20250121	682	3.08	20250102	1649	-57.37	20241120	625	12.48	20241220	0.10	N	389680	100	40 억	137514	N	N	N	N
14	20250227	121315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	705	-8	5	-1.12	43892877	61973	42.96	713	718	704	926	500	713	708.26	0.34	-9638	728	720	711	703	694	724	707	40	213	100	490	1	1	40012799	282	-4.64	6.91	12	0.15	-152.00	102.00	1649	20241120	-57.25	625	20241220	12.80	1014	-30.47	20250121	682	3.37	20250102	1649	-57.25	20241120	625	12.80	20241220	0.10	N	389680	100	40 억	137514	N	N	N	N
15	20250227	111326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	706	-7	5	-0.98	33129893	46738	32.40	713	718	704	926	500	713	708.84	0.34	-4774	728	720	711	703	694	724	707	40	213	100	490	1	1	40012799	282	-4.64	6.92	12	0.12	-152.00	102.00	1649	20241120	-57.19	625	20241220	12.96	1014	-30.37	20250121	682	3.52	20250102	1649	-57.19	20241120	625	12.96	20241220	0.10	N	389680	100	40 억	137514	N	N	N	N
16	20250227	101401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	712	-1	5	-0.14	20548599	28931	20.05	713	718	706	926	500	713	710.26	0.34	-5756	728	720	711	703	694	724	707	40	213	100	490	1	1	40012799	285	-4.68	6.98	12	0.07	-152.00	102.00	1649	20241120	-56.82	625	20241220	13.92	1014	-29.78	20250121	682	4.40	20250102	1649	-56.82	20241120	625	13.92	20241220	0.10	N	389680	100	40 억	137514	N	N	N	N
17	20250227	091422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	712	-1	5	-0.14	4391204	6142	4.26	713	718	712	926	500	713	714.95	0.34	-3174	728	720	711	703	694	724	707	40	213	100	490	1	1	40012799	285	-4.68	6.98	12	0.02	-152.00	102.00	1649	20241120	-56.82	625	20241220	13.92	1014	-29.78	20250121	682	4.40	20250102	1649	-56.82	20241120	625	13.92	20241220	0.10	N	389680	100	40 억	137514	N	N	N	N
18	20250226	161317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	713	1	2	0.14	100387587	141718	32.65	712	719	702	925	499	712	708.33	0.38	-13506	761	736	717	692	673	749	705	40	213	100	490	1	1	40012799	285	-4.69	6.99	12	0.35	-152.00	102.00	1649	20241120	-56.76	625	20241220	14.08	1014	-29.68	20250121	682	4.55	20250102	1649	-56.76	20241120	625	14.08	20241220	0.10	N	389680	100	40 억	151020	N	N	N	N
19	20250226	151324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	709	-3	5	-0.42	92097357	130075	29.97	712	719	702	925	499	712	708.03	0.38	-11470	761	736	717	692	673	749	705	40	213	100	490	1	1	40012799	284	-4.66	6.95	12	0.33	-152.00	102.00	1649	20241120	-57.00	625	20241220	13.44	1014	-30.08	20250121	682	3.96	20250102	1649	-57.00	20241120	625	13.44	20241220	0.10	N	389680	100	40 억	151020	N	N	N	N
20	20250226	141322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	709	-3	5	-0.42	75566378	106645	24.57	712	719	702	925	499	712	708.58	0.38	-14390	761	736	717	692	673	749	705	40	213	100	490	1	1	40012799	284	-4.66	6.95	12	0.27	-152.00	102.00	1649	20241120	-57.00	625	20241220	13.44	1014	-30.08	20250121	682	3.96	20250102	1649	-57.00	20241120	625	13.44	20241220	0.10	N	389680	100	40 억	151020	N	N	N	N
21	20250226	131319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	709	-3	5	-0.42	61472020	86725	19.98	712	719	702	925	499	712	708.82	0.38	-9672	761	736	717	692	673	749	705	40	213	100	490	1	1	40012799	284	-4.66	6.95	12	0.22	-152.00	102.00	1649	20241120	-57.00	625	20241220	13.44	1014	-30.08	20250121	682	3.96	20250102	1649	-57.00	20241120	625	13.44	20241220	0.10	N	389680	100	40 억	151020	N	N	N	N
22	20250226	121318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	712	0	3	0.00	53944254	76142	17.54	712	719	702	925	499	712	708.47	0.38	-7964	761	736	717	692	673	749	705	40	213	100	490	1	1	40012799	285	-4.68	6.98	12	0.19	-152.00	102.00	1649	20241120	-56.82	625	20241220	13.92	1014	-29.78	20250121	682	4.40	20250102	1649	-56.82	20241120	625	13.92	20241220	0.10	N	389680	100	40 억	151020	N	N	N	N
23	20250226	111317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	712	0	3	0.00	50059148	70679	16.29	712	719	702	925	499	712	708.26	0.38	-4707	761	736	717	692	673	749	705	40	213	100	490	1	1	40012799	285	-4.68	6.98	12	0.18	-152.00	102.00	1649	20241120	-56.82	625	20241220	13.92	1014	-29.78	20250121	682	4.40	20250102	1649	-56.82	20241120	625	13.92	20241220	0.10	N	389680	100	40 억	151020	N	N	N	N
24	20250226	101315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	710	-2	5	-0.28	38277627	54005	12.44	712	719	702	925	499	712	708.78	0.38	-3467	761	736	717	692	673	749	705	40	213	100	490	1	1	40012799	284	-4.67	6.96	12	0.13	-152.00	102.00	1649	20241120	-56.94	625	20241220	13.60	1014	-29.98	20250121	682	4.11	20250102	1649	-56.94	20241120	625	13.60	20241220	0.10	N	389680	100	40 억	151020	N	N	N	N
25	20250226	091327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	714	2	2	0.28	3706927	5233	1.21	712	715	702	925	499	712	708.38	0.38	-3450	761	736	717	692	673	749	705	40	213	100	490	1	1	40012799	286	-4.70	7.00	12	0.01	-152.00	102.00	1649	20241120	-56.70	625	20241220	14.24	1014	-29.59	20250121	682	4.69	20250102	1649	-56.70	20241120	625	14.24	20241220	0.10	N	389680	100	40 억	151020	N	N	N	N
26	20250225	161308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	712	13	2	1.86	307085180	428248	113.12	700	742	698	908	490	699	717.08	0.30	33238	723	711	703	691	683	707	687	40	209	100	480	1	1	40012799	285	-4.68	6.98	12	1.07	-152.00	102.00	1649	20241120	-56.82	625	20241220	13.92	1014	-29.78	20250121	682	4.40	20250102	1649	-56.82	20241120	625	13.92	20241220	0.07	N	389680	100	40 억	119239	N	N	N	N
27	20250225	151308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	711	12	2	1.72	297994269	415476	109.75	700	742	698	908	490	699	717.24	0.30	33813	723	711	703	691	683	707	687	40	209	100	480	1	1	40012799	284	-4.68	6.97	12	1.04	-152.00	102.00	1649	20241120	-56.88	625	20241220	13.76	1014	-29.88	20250121	682	4.25	20250102	1649	-56.88	20241120	625	13.76	20241220	0.07	N	389680	100	40 억	119239	N	N	N	N
28	20250225	141306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	710	11	2	1.57	268074056	373464	98.65	700	742	698	908	490	699	717.80	0.30	32339	723	711	703	691	683	707	687	40	209	100	480	1	1	40012799	284	-4.67	6.96	12	0.93	-152.00	102.00	1649	20241120	-56.94	625	20241220	13.60	1014	-29.98	20250121	682	4.11	20250102	1649	-56.94	20241120	625	13.60	20241220	0.07	N	389680	100	40 억	119239	N	N	N	N
29	20250225	131312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	720	21	2	3.00	216184969	301088	79.53	700	742	698	908	490	699	718.01	0.30	28142	723	711	703	691	683	707	687	40	209	100	480	1	1	40012799	288	-4.74	7.06	12	0.75	-152.00	102.00	1649	20241120	-56.34	625	20241220	15.20	1014	-28.99	20250121	682	5.57	20250102	1649	-56.34	20241120	625	15.20	20241220	0.07	N	389680	100	40 억	119239	N	N	N	N
30	20250225	121309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	704	5	2	0.72	67814390	96678	25.54	700	715	698	908	490	699	701.45	0.30	6567	723	711	703	691	683	707	687	40	209	100	480	1	1	40012799	282	-4.63	6.90	12	0.24	-152.00	102.00	1649	20241120	-57.31	625	20241220	12.64	1014	-30.57	20250121	682	3.23	20250102	1649	-57.31	20241120	625	12.64	20241220	0.07	N	389680	100	40 억	119239	N	N	N	N
31	20250225	111307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	703	4	2	0.57	63205843	90128	23.81	700	715	698	908	490	699	701.29	0.30	7236	723	711	703	691	683	707	687	40	209	100	480	1	1	40012799	281	-4.62	6.89	12	0.23	-152.00	102.00	1649	20241120	-57.37	625	20241220	12.48	1014	-30.67	20250121	682	3.08	20250102	1649	-57.37	20241120	625	12.48	20241220	0.07	N	389680	100	40 억	119239	N	N	N	N
32	20250225	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	705	6	2	0.86	39099974	55794	14.74	700	715	698	908	490	699	700.79	0.30	4419	723	711	703	691	683	707	687	40	209	100	480	1	1	40012799	282	-4.64	6.91	12	0.14	-152.00	102.00	1649	20241120	-57.25	625	20241220	12.80	1014	-30.47	20250121	682	3.37	20250102	1649	-57.25	20241120	625	12.80	20241220	0.07	N	389680	100	40 억	119239	N	N	N	N
33	20250225	091313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	703	4	2	0.57	17388722	24829	6.56	700	715	698	908	490	699	700.34	0.30	6981	723	711	703	691	683	707	687	40	209	100	480	1	1	40012799	281	-4.62	6.89	12	0.06	-152.00	102.00	1649	20241120	-57.37	625	20241220	12.48	1014	-30.67	20250121	682	3.08	20250102	1649	-57.37	20241120	625	12.48	20241220	0.07	N	389680	100	40 억	119239	N	N	N	N
34	20250224	161257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	699	-16	5	-2.24	262868840	375224	92.79	715	715	695	929	501	715	700.56	0.33	-13863	735	724	717	706	699	721	703	40	214	100	500	1	1	40012799	280	-4.60	6.85	12	0.94	-152.00	102.00	1649	20241120	-57.61	625	20241220	11.84	1014	-31.07	20250121	682	2.49	20250102	1649	-57.61	20241120	625	11.84	20241220	0.07	N	389680	100	40 억	133875	N	N	N	N
35	20250224	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	702	-13	5	-1.82	257795197	367970	91.00	715	715	695	929	501	715	700.59	0.33	-14008	735	724	717	706	699	721	703	40	214	100	500	1	1	40012799	281	-4.62	6.88	12	0.92	-152.00	102.00	1649	20241120	-57.43	625	20241220	12.32	1014	-30.77	20250121	682	2.93	20250102	1649	-57.43	20241120	625	12.32	20241220	0.07	N	389680	100	40 억	133875	N	N	N	N
36	20250224	141255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	699	-16	5	-2.24	228100879	325535	80.50	715	715	695	929	501	715	700.70	0.33	-27603	735	724	717	706	699	721	703	40	214	100	500	1	1	40012799	280	-4.60	6.85	12	0.81	-152.00	102.00	1649	20241120	-57.61	625	20241220	11.84	1014	-31.07	20250121	682	2.49	20250102	1649	-57.61	20241120	625	11.84	20241220	0.07	N	389680	100	40 억	133875	N	N	N	N
37	20250224	131257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	703	-12	5	-1.68	200190168	285520	70.61	715	715	695	929	501	715	701.14	0.33	-26176	735	724	717	706	699	721	703	40	214	100	500	1	1	40012799	281	-4.62	6.89	12	0.71	-152.00	102.00	1649	20241120	-57.37	625	20241220	12.48	1014	-30.67	20250121	682	3.08	20250102	1649	-57.37	20241120	625	12.48	20241220	0.07	N	389680	100	40 억	133875	N	N	N	N
38	20250224	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	703	-12	5	-1.68	170405380	242977	60.09	715	715	695	929	501	715	701.32	0.33	-25949	735	724	717	706	699	721	703	40	214	100	500	1	1	40012799	281	-4.62	6.89	12	0.61	-152.00	102.00	1649	20241120	-57.37	625	20241220	12.48	1014	-30.67	20250121	682	3.08	20250102	1649	-57.37	20241120	625	12.48	20241220	0.07	N	389680	100	40 억	133875	N	N	N	N
39	20250224	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	702	-13	5	-1.82	156503993	223177	55.19	715	715	695	929	501	715	701.26	0.33	-24953	735	724	717	706	699	721	703	40	214	100	500	1	1	40012799	281	-4.62	6.88	12	0.56	-152.00	102.00	1649	20241120	-57.43	625	20241220	12.32	1014	-30.77	20250121	682	2.93	20250102	1649	-57.43	20241120	625	12.32	20241220	0.07	N	389680	100	40 억	133875	N	N	N	N
40	20250224	101250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	701	-14	5	-1.96	122155067	174021	43.04	715	715	695	929	501	715	701.96	0.33	-30289	735	724	717	706	699	721	703	40	214	100	500	1	1	40012799	280	-4.61	6.87	12	0.43	-152.00	102.00	1649	20241120	-57.49	625	20241220	12.16	1014	-30.87	20250121	682	2.79	20250102	1649	-57.49	20241120	625	12.16	20241220	0.07	N	389680	100	40 억	133875	N	N	N	N
41	20250224	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	702	-13	5	-1.82	44529691	63153	15.62	715	715	696	929	501	715	705.11	0.33	-16963	735	724	717	706	699	721	703	40	214	100	500	1	1	40012799	281	-4.62	6.88	12	0.16	-152.00	102.00	1649	20241120	-57.43	625	20241220	12.32	1014	-30.77	20250121	682	2.93	20250102	1649	-57.43	20241120	625	12.32	20241220	0.07	N	389680	100	40 억	133875	N	N	N	N
42	20250221	161246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	715	-3	5	-0.42	288054709	402663	107.41	728	728	710	933	503	718	715.38	0.24	36086	754	735	723	704	692	730	699	40	215	100	500	1	1	40012799	286	-4.70	7.01	12	1.01	-152.00	102.00	1649	20241120	-56.64	625	20241220	14.40	1014	-29.49	20250121	682	4.84	20250102	1649	-56.64	20241120	625	14.40	20241220	0.07	N	389680	100	40 억	97789	N	N	N	N
43	20250221	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	716	-2	5	-0.28	266280025	372110	99.26	728	728	710	933	503	718	715.59	0.24	38720	754	735	723	704	692	730	699	40	215	100	500	1	1	40012799	286	-4.71	7.02	12	0.93	-152.00	102.00	1649	20241120	-56.58	625	20241220	14.56	1014	-29.39	20250121	682	4.99	20250102	1649	-56.58	20241120	625	14.56	20241220	0.07	N	389680	100	40 억	97789	N	N	N	N
44	20250221	141252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	721	3	2	0.42	228709855	319512	85.23	728	728	710	933	503	718	715.81	0.24	46253	754	735	723	704	692	730	699	40	215	100	500	1	1	40012799	288	-4.74	7.07	12	0.80	-152.00	102.00	1649	20241120	-56.28	625	20241220	15.36	1014	-28.90	20250121	682	5.72	20250102	1649	-56.28	20241120	625	15.36	20241220	0.07	N	389680	100	40 억	97789	N	N	N	N
45	20250221	131252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	724	6	2	0.84	177824064	248474	66.28	728	728	710	933	503	718	715.66	0.24	37020	754	735	723	704	692	730	699	40	215	100	500	1	1	40012799	290	-4.76	7.10	12	0.62	-152.00	102.00	1649	20241120	-56.09	625	20241220	15.84	1014	-28.60	20250121	682	6.16	20250102	1649	-56.09	20241120	625	15.84	20241220	0.07	N	389680	100	40 억	97789	N	N	N	N
46	20250221	121252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	720	2	2	0.28	161623972	225977	60.28	728	728	710	933	503	718	715.22	0.24	44310	754	735	723	704	692	730	699	40	215	100	500	1	1	40012799	288	-4.74	7.06	12	0.56	-152.00	102.00	1649	20241120	-56.34	625	20241220	15.20	1014	-28.99	20250121	682	5.57	20250102	1649	-56.34	20241120	625	15.20	20241220	0.07	N	389680	100	40 억	97789	N	N	N	N
47	20250221	111247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	714	-4	5	-0.56	136836513	191441	51.07	728	728	710	933	503	718	714.77	0.24	33675	754	735	723	704	692	730	699	40	215	100	500	1	1	40012799	286	-4.70	7.00	12	0.48	-152.00	102.00	1649	20241120	-56.70	625	20241220	14.24	1014	-29.59	20250121	682	4.69	20250102	1649	-56.70	20241120	625	14.24	20241220	0.07	N	389680	100	40 억	97789	N	N	N	N
48	20250221	101250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	721	3	2	0.42	96700071	135266	36.08	728	728	710	933	503	718	714.89	0.24	22356	754	735	723	704	692	730	699	40	215	100	500	1	1	40012799	288	-4.74	7.07	12	0.34	-152.00	102.00	1649	20241120	-56.28	625	20241220	15.36	1014	-28.90	20250121	682	5.72	20250102	1649	-56.28	20241120	625	15.36	20241220	0.07	N	389680	100	40 억	97789	N	N	N	N
49	20250221	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	718	0	3	0.00	7822238	10869	2.90	728	728	715	933	503	718	719.68	0.24	-1791	754	735	723	704	692	730	699	40	215	100	500	1	1	40012799	287	-4.72	7.04	12	0.03	-152.00	102.00	1649	20241120	-56.46	625	20241220	14.88	1014	-29.19	20250121	682	5.28	20250102	1649	-56.46	20241120	625	14.88	20241220	0.07	N	389680	100	40 억	97789	N	N	N	N
50	20250220	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	718	-13	5	-1.78	269818557	373644	43.54	731	742	711	950	512	731	722.13	0.28	-15041	795	762	742	709	689	753	700	40	219	100	510	1	1	40012799	287	-4.72	7.04	12	0.93	-152.00	102.00	1649	20241120	-56.46	625	20241220	14.88	1014	-29.19	20250121	682	5.28	20250102	1649	-56.46	20241120	625	14.88	20241220	0.07	N	389680	100	40 억	112783	N	N	N	N
51	20250220	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	712	-19	5	-2.60	258551957	357872	41.70	731	742	711	950	512	731	722.47	0.28	-14439	795	762	742	709	689	753	700	40	219	100	510	1	1	40012799	285	-4.68	6.98	12	0.89	-152.00	102.00	1649	20241120	-56.82	625	20241220	13.92	1014	-29.78	20250121	682	4.40	20250102	1649	-56.82	20241120	625	13.92	20241220	0.07	N	389680	100	40 억	112783	N	N	N	N
52	20250220	141246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	725	-6	5	-0.82	190565160	263029	30.65	731	742	714	950	512	731	724.50	0.28	-15857	795	762	742	709	689	753	700	40	219	100	510	1	1	40012799	290	-4.77	7.11	12	0.66	-152.00	102.00	1649	20241120	-56.03	625	20241220	16.00	1014	-28.50	20250121	682	6.30	20250102	1649	-56.03	20241120	625	16.00	20241220	0.07	N	389680	100	40 억	112783	N	N	N	N
53	20250220	131243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	731	0	3	0.00	183421814	253216	29.51	731	742	714	950	512	731	724.37	0.28	-13751	795	762	742	709	689	753	700	40	219	100	510	1	1	40012799	292	-4.81	7.17	12	0.63	-152.00	102.00	1649	20241120	-55.67	625	20241220	16.96	1014	-27.91	20250121	682	7.18	20250102	1649	-55.67	20241120	625	16.96	20241220	0.07	N	389680	100	40 억	112783	N	N	N	N
54	20250220	121244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	734	3	2	0.41	169043574	233544	27.21	731	742	714	950	512	731	723.82	0.28	-19361	795	762	742	709	689	753	700	40	219	100	510	1	1	40012799	294	-4.83	7.20	12	0.58	-152.00	102.00	1649	20241120	-55.49	625	20241220	17.44	1014	-27.61	20250121	682	7.62	20250102	1649	-55.49	20241120	625	17.44	20241220	0.07	N	389680	100	40 억	112783	N	N	N	N
55	20250220	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	724	-7	5	-0.96	128440927	177898	20.73	731	742	714	950	512	731	721.99	0.28	-25257	795	762	742	709	689	753	700	40	219	100	510	1	1	40012799	290	-4.76	7.10	12	0.44	-152.00	102.00	1649	20241120	-56.09	625	20241220	15.84	1014	-28.60	20250121	682	6.16	20250102	1649	-56.09	20241120	625	15.84	20241220	0.07	N	389680	100	40 억	112783	N	N	N	N
56	20250220	101245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	723	-8	5	-1.09	108891349	150825	17.57	731	742	714	950	512	731	721.97	0.28	-27519	795	762	742	709	689	753	700	40	219	100	510	1	1	40012799	289	-4.76	7.09	12	0.38	-152.00	102.00	1649	20241120	-56.16	625	20241220	15.68	1014	-28.70	20250121	682	6.01	20250102	1649	-56.16	20241120	625	15.68	20241220	0.07	N	389680	100	40 억	112783	N	N	N	N
57	20250220	091247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	734	3	2	0.41	14331119	19603	2.28	731	742	729	950	512	731	731.07	0.28	3163	795	762	742	709	689	753	700	40	219	100	510	1	1	40012799	294	-4.83	7.20	12	0.05	-152.00	102.00	1649	20241120	-55.49	625	20241220	17.44	1014	-27.61	20250121	682	7.62	20250102	1649	-55.49	20241120	625	17.44	20241220	0.07	N	389680	100	40 억	112783	N	N	N	N
58	20250219	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	731	-36	5	-4.69	628063292	852992	362.21	775	775	722	997	537	767	736.33	0.35	-27030	793	780	771	758	749	775	753	40	230	100	530	1	1	40012799	292	-4.81	7.17	12	2.13	-152.00	102.00	1649	20241120	-55.67	625	20241220	16.96	1014	-27.91	20250121	682	7.18	20250102	1649	-55.67	20241120	625	16.96	20241220	0.07	N	389680	100	40 억	139813	N	N	N	N
59	20250219	151242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	731	-36	5	-4.69	612041800	831070	352.90	775	775	722	997	537	767	736.45	0.35	-25434	793	780	771	758	749	775	753	40	230	100	530	1	1	40012799	292	-4.81	7.17	12	2.08	-152.00	102.00	1649	20241120	-55.67	625	20241220	16.96	1014	-27.91	20250121	682	7.18	20250102	1649	-55.67	20241120	625	16.96	20241220	0.07	N	389680	100	40 억	139813	N	N	N	N
60	20250219	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	731	-36	5	-4.69	560004713	759980	322.71	775	775	722	997	537	767	736.87	0.35	-22099	793	780	771	758	749	775	753	40	230	100	530	1	1	40012799	292	-4.81	7.17	12	1.90	-152.00	102.00	1649	20241120	-55.67	625	20241220	16.96	1014	-27.91	20250121	682	7.18	20250102	1649	-55.67	20241120	625	16.96	20241220	0.07	N	389680	100	40 억	139813	N	N	N	N
61	20250219	131239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	734	-33	5	-4.30	495119084	670814	284.85	775	775	722	997	537	767	738.09	0.35	-15135	793	780	771	758	749	775	753	40	230	100	530	1	1	40012799	294	-4.83	7.20	12	1.68	-152.00	102.00	1649	20241120	-55.49	625	20241220	17.44	1014	-27.61	20250121	682	7.62	20250102	1649	-55.49	20241120	625	17.44	20241220	0.07	N	389680	100	40 억	139813	N	N	N	N
62	20250219	121239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	722	-45	5	-5.87	434553562	587668	249.54	775	775	722	997	537	767	739.45	0.35	-5199	793	780	771	758	749	775	753	40	230	100	530	1	1	40012799	289	-4.75	7.08	12	1.47	-152.00	102.00	1649	20241120	-56.22	625	20241220	15.52	1014	-28.80	20250121	682	5.87	20250102	1649	-56.22	20241120	625	15.52	20241220	0.07	N	389680	100	40 억	139813	N	N	N	N
63	20250219	111239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	744	-23	5	-3.00	223268932	298417	126.72	775	775	739	997	537	767	748.18	0.35	-13454	793	780	771	758	749	775	753	40	230	100	530	1	1	40012799	298	-4.89	7.29	12	0.75	-152.00	102.00	1649	20241120	-54.88	625	20241220	19.04	1014	-26.63	20250121	682	9.09	20250102	1649	-54.88	20241120	625	19.04	20241220	0.07	N	389680	100	40 억	139813	N	N	N	N
64	20250219	101240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	753	-14	5	-1.83	161671224	215359	91.45	775	775	742	997	537	767	750.71	0.35	-24354	793	780	771	758	749	775	753	40	230	100	530	1	1	40012799	301	-4.95	7.38	12	0.54	-152.00	102.00	1649	20241120	-54.34	625	20241220	20.48	1014	-25.74	20250121	682	10.41	20250102	1649	-54.34	20241120	625	20.48	20241220	0.07	N	389680	100	40 억	139813	N	N	N	N
65	20250219	091242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	759	-8	5	-1.04	17099720	22489	9.55	775	775	755	997	537	767	760.36	0.35	-2237	793	780	771	758	749	775	753	40	230	100	530	1	1	40012799	304	-4.99	7.44	12	0.06	-152.00	102.00	1649	20241120	-53.97	625	20241220	21.44	1014	-25.15	20250121	682	11.29	20250102	1649	-53.97	20241120	625	21.44	20241220	0.07	N	389680	100	40 억	139813	N	N	N	N
66	20250218	161234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	767	-3	5	-0.39	177061210	229560	72.14	770	784	762	1001	539	770	771.34	0.35	-1889	802	785	768	751	734	794	760	40	231	100	530	1	1	40012799	307	-5.05	7.52	12	0.57	-152.00	102.00	1649	20241120	-53.49	625	20241220	22.72	1014	-24.36	20250121	682	12.46	20250102	1649	-53.49	20241120	625	22.72	20241220	0.07	N	389680	100	40 억	141329	N	N	N	N
67	20250218	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	762	-8	5	-1.04	170353068	220795	69.38	770	784	762	1001	539	770	771.54	0.35	357	802	785	768	751	734	794	760	40	231	100	530	1	1	40012799	305	-5.01	7.47	12	0.55	-152.00	102.00	1649	20241120	-53.79	625	20241220	21.92	1014	-24.85	20250121	682	11.73	20250102	1649	-53.79	20241120	625	21.92	20241220	0.07	N	389680	100	40 억	141329	N	N	N	N
68	20250218	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	770	0	3	0.00	144283184	186661	58.66	770	784	764	1001	539	770	772.97	0.35	-3521	802	785	768	751	734	794	760	40	231	100	530	1	1	40012799	308	-5.07	7.55	12	0.47	-152.00	102.00	1649	20241120	-53.31	625	20241220	23.20	1014	-24.06	20250121	682	12.90	20250102	1649	-53.31	20241120	625	23.20	20241220	0.07	N	389680	100	40 억	141329	N	N	N	N
69	20250218	131234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	767	-3	5	-0.39	119464281	154316	48.49	770	784	766	1001	539	770	774.15	0.35	7508	802	785	768	751	734	794	760	40	231	100	530	1	1	40012799	307	-5.05	7.52	12	0.39	-152.00	102.00	1649	20241120	-53.49	625	20241220	22.72	1014	-24.36	20250121	682	12.46	20250102	1649	-53.49	20241120	625	22.72	20241220	0.07	N	389680	100	40 억	141329	N	N	N	N
70	20250218	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	6	2	0.78	94866581	122374	38.45	770	784	767	1001	539	770	775.22	0.35	14596	802	785	768	751	734	794	760	40	231	100	530	1	1	40012799	310	-5.11	7.61	12	0.31	-152.00	102.00	1649	20241120	-52.94	625	20241220	24.16	1014	-23.47	20250121	682	13.78	20250102	1649	-52.94	20241120	625	24.16	20241220	0.07	N	389680	100	40 억	141329	N	N	N	N
71	20250218	111234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	4	2	0.52	70995795	91360	28.71	770	784	768	1001	539	770	777.10	0.35	16806	802	785	768	751	734	794	760	40	231	100	530	1	1	40012799	310	-5.09	7.59	12	0.23	-152.00	102.00	1649	20241120	-53.06	625	20241220	23.84	1014	-23.67	20250121	682	13.49	20250102	1649	-53.06	20241120	625	23.84	20241220	0.07	N	389680	100	40 억	141329	N	N	N	N
72	20250218	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	778	8	2	1.04	55928114	71906	22.60	770	784	768	1001	539	770	777.79	0.35	25152	802	785	768	751	734	794	760	40	231	100	530	1	1	40012799	311	-5.12	7.63	12	0.18	-152.00	102.00	1649	20241120	-52.82	625	20241220	24.48	1014	-23.27	20250121	682	14.08	20250102	1649	-52.82	20241120	625	24.48	20241220	0.07	N	389680	100	40 억	141329	N	N	N	N
73	20250218	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	773	3	2	0.39	3138155	4078	1.28	770	778	768	1001	539	770	769.53	0.35	-1767	802	785	768	751	734	794	760	40	231	100	530	1	1	40012799	309	-5.09	7.58	12	0.01	-152.00	102.00	1649	20241120	-53.12	625	20241220	23.68	1014	-23.77	20250121	682	13.34	20250102	1649	-53.12	20241120	625	23.68	20241220	0.07	N	389680	100	40 억	141329	N	N	N	N
74	20250217	161234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	770	6	2	0.79	242151100	316083	82.38	754	785	751	993	535	764	766.09	0.27	32371	808	785	771	748	734	779	742	40	229	100	530	1	1	40012799	308	-5.07	7.55	12	0.79	-152.00	102.00	1649	20241120	-53.31	625	20241220	23.20	1014	-24.06	20250121	682	12.90	20250102	1649	-53.31	20241120	625	23.20	20241220	0.07	N	389680	100	40 억	109273	N	N	N	N
75	20250217	151232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	767	3	2	0.39	238704318	311597	81.21	754	785	751	993	535	764	766.07	0.27	31532	808	785	771	748	734	779	742	40	229	100	530	1	1	40012799	307	-5.05	7.52	12	0.78	-152.00	102.00	1649	20241120	-53.49	625	20241220	22.72	1014	-24.36	20250121	682	12.46	20250102	1649	-53.49	20241120	625	22.72	20241220	0.07	N	389680	100	40 억	109273	N	N	N	N
76	20250217	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	768	4	2	0.52	212488783	277381	72.29	754	785	751	993	535	764	766.05	0.27	25943	808	785	771	748	734	779	742	40	229	100	530	1	1	40012799	307	-5.05	7.53	12	0.69	-152.00	102.00	1649	20241120	-53.43	625	20241220	22.88	1014	-24.26	20250121	682	12.61	20250102	1649	-53.43	20241120	625	22.88	20241220	0.07	N	389680	100	40 억	109273	N	N	N	N
77	20250217	131236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	775	11	2	1.44	201297953	262864	68.51	754	785	751	993	535	764	765.79	0.27	28333	808	785	771	748	734	779	742	40	229	100	530	1	1	40012799	310	-5.10	7.60	12	0.66	-152.00	102.00	1649	20241120	-53.00	625	20241220	24.00	1014	-23.57	20250121	682	13.64	20250102	1649	-53.00	20241120	625	24.00	20241220	0.07	N	389680	100	40 억	109273	N	N	N	N
78	20250217	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	784	20	2	2.62	174197738	228004	59.42	754	785	751	993	535	764	764.01	0.27	37652	808	785	771	748	734	779	742	40	229	100	530	1	1	40012799	314	-5.16	7.69	12	0.57	-152.00	102.00	1649	20241120	-52.46	625	20241220	25.44	1014	-22.68	20250121	682	14.96	20250102	1649	-52.46	20241120	625	25.44	20241220	0.07	N	389680	100	40 억	109273	N	N	N	N
79	20250217	111234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	768	4	2	0.52	144575760	189750	49.45	754	775	751	993	535	764	761.93	0.27	23785	808	785	771	748	734	779	742	40	229	100	530	1	1	40012799	307	-5.05	7.53	12	0.47	-152.00	102.00	1649	20241120	-53.43	625	20241220	22.88	1014	-24.26	20250121	682	12.61	20250102	1649	-53.43	20241120	625	22.88	20241220	0.07	N	389680	100	40 억	109273	N	N	N	N
80	20250217	101230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	759	-5	5	-0.65	112201412	147418	38.42	754	775	751	993	535	764	761.11	0.27	16591	808	785	771	748	734	779	742	40	229	100	530	1	1	40012799	304	-4.99	7.44	12	0.37	-152.00	102.00	1649	20241120	-53.97	625	20241220	21.44	1014	-25.15	20250121	682	11.29	20250102	1649	-53.97	20241120	625	21.44	20241220	0.07	N	389680	100	40 억	109273	N	N	N	N
81	20250217	091233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	771	7	2	0.92	23611176	31217	8.14	754	775	751	993	535	764	756.36	0.27	1373	808	785	771	748	734	779	742	40	229	100	530	1	1	40012799	308	-5.07	7.56	12	0.08	-152.00	102.00	1649	20241120	-53.24	625	20241220	23.36	1014	-23.96	20250121	682	13.05	20250102	1649	-53.24	20241120	625	23.36	20241220	0.07	N	389680	100	40 억	109273	N	N	N	N
82	20250214	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	764	-10	5	-1.29	290410900	378691	126.14	794	794	757	1006	542	774	766.93	0.30	-11344	791	782	776	767	761	779	764	40	232	100	540	1	1	40012799	306	-5.03	7.49	12	0.95	-152.00	102.00	1649	20241120	-53.67	625	20241220	22.24	1014	-24.65	20250121	682	12.02	20250102	1649	-53.67	20241120	625	22.24	20241220	0.07	N	389680	100	40 억	120746	N	N	N	N
83	20250214	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	771	-3	5	-0.39	267118346	348228	116.00	794	794	757	1006	542	774	767.08	0.30	-19677	791	782	776	767	761	779	764	40	232	100	540	1	1	40012799	308	-5.07	7.56	12	0.87	-152.00	102.00	1649	20241120	-53.24	625	20241220	23.36	1014	-23.96	20250121	682	13.05	20250102	1649	-53.24	20241120	625	23.36	20241220	0.07	N	389680	100	40 억	120746	N	N	N	N
84	20250214	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	765	-9	5	-1.16	254746195	332080	110.62	794	794	757	1006	542	774	767.12	0.30	-16211	791	782	776	767	761	779	764	40	232	100	540	1	1	40012799	306	-5.03	7.50	12	0.83	-152.00	102.00	1649	20241120	-53.61	625	20241220	22.40	1014	-24.56	20250121	682	12.17	20250102	1649	-53.61	20241120	625	22.40	20241220	0.07	N	389680	100	40 억	120746	N	N	N	N
85	20250214	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	773	-1	5	-0.13	225414391	293783	97.86	794	794	757	1006	542	774	767.28	0.30	-17892	791	782	776	767	761	779	764	40	232	100	540	1	1	40012799	309	-5.09	7.58	12	0.73	-152.00	102.00	1649	20241120	-53.12	625	20241220	23.68	1014	-23.77	20250121	682	13.34	20250102	1649	-53.12	20241120	625	23.68	20241220	0.07	N	389680	100	40 억	120746	N	N	N	N
86	20250214	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	768	-6	5	-0.78	197849264	258014	85.95	794	794	757	1006	542	774	766.82	0.30	-11726	791	782	776	767	761	779	764	40	232	100	540	1	1	40012799	307	-5.05	7.53	12	0.64	-152.00	102.00	1649	20241120	-53.43	625	20241220	22.88	1014	-24.26	20250121	682	12.61	20250102	1649	-53.43	20241120	625	22.88	20241220	0.07	N	389680	100	40 억	120746	N	N	N	N
87	20250214	111220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	767	-7	5	-0.90	192036164	250441	83.42	794	794	757	1006	542	774	766.79	0.30	-10344	791	782	776	767	761	779	764	40	232	100	540	1	1	40012799	307	-5.05	7.52	12	0.63	-152.00	102.00	1649	20241120	-53.49	625	20241220	22.72	1014	-24.36	20250121	682	12.46	20250102	1649	-53.49	20241120	625	22.72	20241220	0.07	N	389680	100	40 억	120746	N	N	N	N
88	20250214	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	-2	5	-0.26	177259389	231172	77.00	794	794	757	1006	542	774	766.79	0.30	-11819	791	782	776	767	761	779	764	40	232	100	540	1	1	40012799	309	-5.08	7.57	12	0.58	-152.00	102.00	1649	20241120	-53.18	625	20241220	23.52	1014	-23.87	20250121	682	13.20	20250102	1649	-53.18	20241120	625	23.52	20241220	0.07	N	389680	100	40 억	120746	N	N	N	N
89	20250214	091226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	5	2	0.65	10199222	12980	4.32	794	794	776	1006	542	774	785.76	0.30	-7165	791	782	776	767	761	779	764	40	232	100	540	1	1	40012799	312	-5.12	7.64	12	0.03	-152.00	102.00	1649	20241120	-52.76	625	20241220	24.64	1014	-23.18	20250121	682	14.22	20250102	1649	-52.76	20241120	625	24.64	20241220	0.07	N	389680	100	40 억	120746	N	N	N	N
90	20250213	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	-11	5	-1.40	232623182	299992	67.96	785	785	770	1020	550	785	775.43	0.36	-21793	805	794	779	768	753	800	774	40	235	100	540	1	1	40012799	310	-5.09	7.59	12	0.75	-152.00	102.00	1649	20241120	-53.06	625	20241220	23.84	1014	-23.67	20250121	682	13.49	20250102	1649	-53.06	20241120	625	23.84	20241220	0.07	N	389680	100	40 억	142539	N	N	N	N
91	20250213	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	-5	5	-0.64	211672816	272940	61.83	785	785	770	1020	550	785	775.53	0.36	-21324	805	794	779	768	753	800	774	40	235	100	540	1	1	40012799	312	-5.13	7.65	12	0.68	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	1014	-23.08	20250121	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.07	N	389680	100	40 억	142539	N	N	N	N
92	20250213	141212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	-6	5	-0.76	170205386	219629	49.76	785	785	770	1020	550	785	774.97	0.36	-14179	805	794	779	768	753	800	774	40	235	100	540	1	1	40012799	312	-5.12	7.64	12	0.55	-152.00	102.00	1649	20241120	-52.76	625	20241220	24.64	1014	-23.18	20250121	682	14.22	20250102	1649	-52.76	20241120	625	24.64	20241220	0.07	N	389680	100	40 억	142539	N	N	N	N
93	20250213	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	-11	5	-1.40	149441164	192854	43.69	785	785	770	1020	550	785	774.89	0.36	-9961	805	794	779	768	753	800	774	40	235	100	540	1	1	40012799	310	-5.09	7.59	12	0.48	-152.00	102.00	1649	20241120	-53.06	625	20241220	23.84	1014	-23.67	20250121	682	13.49	20250102	1649	-53.06	20241120	625	23.84	20241220	0.07	N	389680	100	40 억	142539	N	N	N	N
94	20250213	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	781	-4	5	-0.51	117410447	151367	34.29	785	785	771	1020	550	785	775.67	0.36	-9552	805	794	779	768	753	800	774	40	235	100	540	1	1	40012799	312	-5.14	7.66	12	0.38	-152.00	102.00	1649	20241120	-52.64	625	20241220	24.96	1014	-22.98	20250121	682	14.52	20250102	1649	-52.64	20241120	625	24.96	20241220	0.07	N	389680	100	40 억	142539	N	N	N	N
95	20250213	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-9	5	-1.15	106385595	137172	31.08	785	785	771	1020	550	785	775.56	0.36	-8349	805	794	779	768	753	800	774	40	235	100	540	1	1	40012799	310	-5.11	7.61	12	0.34	-152.00	102.00	1649	20241120	-52.94	625	20241220	24.16	1014	-23.47	20250121	682	13.78	20250102	1649	-52.94	20241120	625	24.16	20241220	0.07	N	389680	100	40 억	142539	N	N	N	N
96	20250213	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	781	-4	5	-0.51	55507510	71502	16.20	785	785	773	1020	550	785	776.31	0.36	6348	805	794	779	768	753	800	774	40	235	100	540	1	1	40012799	312	-5.14	7.66	12	0.18	-152.00	102.00	1649	20241120	-52.64	625	20241220	24.96	1014	-22.98	20250121	682	14.52	20250102	1649	-52.64	20241120	625	24.96	20241220	0.07	N	389680	100	40 억	142539	N	N	N	N
97	20250213	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	778	-7	5	-0.89	13655161	17523	3.97	785	785	776	1020	550	785	779.27	0.36	468	805	794	779	768	753	800	774	40	235	100	540	1	1	40012799	311	-5.12	7.63	12	0.04	-152.00	102.00	1649	20241120	-52.82	625	20241220	24.48	1014	-23.27	20250121	682	14.08	20250102	1649	-52.82	20241120	625	24.48	20241220	0.07	N	389680	100	40 억	142539	N	N	N	N
98	20250212	161203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	785	1	2	0.13	341451847	441016	99.85	784	790	764	1019	549	784	774.24	0.44	-32358	826	804	787	765	748	796	757	40	235	100	540	1	1	40012799	314	-5.16	7.70	12	1.10	-152.00	102.00	1649	20241120	-52.40	625	20241220	25.60	1014	-22.58	20250121	682	15.10	20250102	1649	-52.40	20241120	625	25.60	20241220	0.06	N	389680	100	40 억	174785	N	N	N	N
99	20250212	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	778	-6	5	-0.77	323893797	418505	94.75	784	790	764	1019	549	784	773.93	0.44	-30584	826	804	787	765	748	796	757	40	235	100	540	1	1	40012799	311	-5.12	7.63	12	1.05	-152.00	102.00	1649	20241120	-52.82	625	20241220	24.48	1014	-23.27	20250121	682	14.08	20250102	1649	-52.82	20241120	625	24.48	20241220	0.06	N	389680	100	40 억	174785	N	N	N	N
100	20250212	141203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	769	-15	5	-1.91	272423186	352178	79.73	784	790	764	1019	549	784	773.54	0.44	-13691	826	804	787	765	748	796	757	40	235	100	540	1	1	40012799	308	-5.06	7.54	12	0.88	-152.00	102.00	1649	20241120	-53.37	625	20241220	23.04	1014	-24.16	20250121	682	12.76	20250102	1649	-53.37	20241120	625	23.04	20241220	0.06	N	389680	100	40 억	174785	N	N	N	N
101	20250212	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	778	-6	5	-0.77	125026466	160315	36.30	784	790	774	1019	549	784	779.88	0.44	-12985	826	804	787	765	748	796	757	40	235	100	540	1	1	40012799	311	-5.12	7.63	12	0.40	-152.00	102.00	1649	20241120	-52.82	625	20241220	24.48	1014	-23.27	20250121	682	14.08	20250102	1649	-52.82	20241120	625	24.48	20241220	0.06	N	389680	100	40 억	174785	N	N	N	N
102	20250212	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	-5	5	-0.64	84266031	107888	24.43	784	790	777	1019	549	784	781.05	0.44	-13226	826	804	787	765	748	796	757	40	235	100	540	1	1	40012799	312	-5.12	7.64	12	0.27	-152.00	102.00	1649	20241120	-52.76	625	20241220	24.64	1014	-23.18	20250121	682	14.22	20250102	1649	-52.76	20241120	625	24.64	20241220	0.06	N	389680	100	40 억	174785	N	N	N	N
103	20250212	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	785	1	2	0.13	69075472	88400	20.01	784	790	777	1019	549	784	781.40	0.44	-6310	826	804	787	765	748	796	757	40	235	100	540	1	1	40012799	314	-5.16	7.70	12	0.22	-152.00	102.00	1649	20241120	-52.40	625	20241220	25.60	1014	-22.58	20250121	682	15.10	20250102	1649	-52.40	20241120	625	25.60	20241220	0.06	N	389680	100	40 억	174785	N	N	N	N
104	20250212	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	783	-1	5	-0.13	45970301	58859	13.33	784	790	777	1019	549	784	781.02	0.44	1478	826	804	787	765	748	796	757	40	235	100	540	1	1	40012799	313	-5.15	7.68	12	0.15	-152.00	102.00	1649	20241120	-52.52	625	20241220	25.28	1014	-22.78	20250121	682	14.81	20250102	1649	-52.52	20241120	625	25.28	20241220	0.06	N	389680	100	40 억	174785	N	N	N	N
105	20250212	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	787	3	2	0.38	9858452	12572	2.85	784	790	778	1019	549	784	784.16	0.44	-1178	826	804	787	765	748	796	757	40	235	100	540	1	1	40012799	315	-5.18	7.72	12	0.03	-152.00	102.00	1649	20241120	-52.27	625	20241220	25.92	1014	-22.39	20250121	682	15.40	20250102	1649	-52.27	20241120	625	25.92	20241220	0.06	N	389680	100	40 억	174785	N	N	N	N
106	20250211	161206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	784	-6	5	-0.76	345560729	441059	67.00	794	809	770	1027	553	790	783.48	0.60	-65837	836	812	781	757	726	825	770	40	237	100	550	1	1	40012799	314	-5.16	7.69	12	1.10	-152.00	102.00	1649	20241120	-52.46	625	20241220	25.44	1014	-22.68	20250121	682	14.96	20250102	1649	-52.46	20241120	625	25.44	20241220	0.06	N	389680	100	40 억	240570	N	N	N	N
107	20250211	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	784	-6	5	-0.76	338921829	432589	65.71	794	809	770	1027	553	790	783.47	0.60	-63302	836	812	781	757	726	825	770	40	237	100	550	1	1	40012799	314	-5.16	7.69	12	1.08	-152.00	102.00	1649	20241120	-52.46	625	20241220	25.44	1014	-22.68	20250121	682	14.96	20250102	1649	-52.46	20241120	625	25.44	20241220	0.06	N	389680	100	40 억	240570	N	N	N	N
108	20250211	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	-10	5	-1.27	281119660	358397	54.44	794	809	770	1027	553	790	784.38	0.60	-79279	836	812	781	757	726	825	770	40	237	100	550	1	1	40012799	312	-5.13	7.65	12	0.90	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	1014	-23.08	20250121	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.06	N	389680	100	40 억	240570	N	N	N	N
109	20250211	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	786	-4	5	-0.51	246037555	313506	47.62	794	809	770	1027	553	790	784.79	0.60	-81830	836	812	781	757	726	825	770	40	237	100	550	1	1	40012799	315	-5.17	7.71	12	0.78	-152.00	102.00	1649	20241120	-52.33	625	20241220	25.76	1014	-22.49	20250121	682	15.25	20250102	1649	-52.33	20241120	625	25.76	20241220	0.06	N	389680	100	40 억	240570	N	N	N	N
110	20250211	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	-10	5	-1.27	222734649	283624	43.08	794	809	770	1027	553	790	785.32	0.60	-84392	836	812	781	757	726	825	770	40	237	100	550	1	1	40012799	312	-5.13	7.65	12	0.71	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	1014	-23.08	20250121	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.06	N	389680	100	40 억	240570	N	N	N	N
111	20250211	111205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	-10	5	-1.27	151286928	191343	29.07	794	809	776	1027	553	790	790.66	0.60	-72160	836	812	781	757	726	825	770	40	237	100	550	1	1	40012799	312	-5.13	7.65	12	0.48	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	1014	-23.08	20250121	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.06	N	389680	100	40 억	240570	N	N	N	N
112	20250211	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	803	13	2	1.65	56325674	70706	10.74	794	809	789	1027	553	790	796.62	0.60	-13515	836	812	781	757	726	825	770	40	237	100	550	1	1	40012799	321	-5.28	7.87	12	0.18	-152.00	102.00	1649	20241120	-51.30	625	20241220	28.48	1014	-20.81	20250121	682	17.74	20250102	1649	-51.30	20241120	625	28.48	20241220	0.06	N	389680	100	40 억	240570	N	N	N	N
113	20250211	091210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	790	0	3	0.00	9777878	12327	1.87	794	800	790	1027	553	790	793.21	0.60	-2578	836	812	781	757	726	825	770	40	237	100	550	1	1	40012799	316	-5.20	7.75	12	0.03	-152.00	102.00	1649	20241120	-52.09	625	20241220	26.40	1014	-22.09	20250121	682	15.84	20250102	1649	-52.09	20241120	625	26.40	20241220	0.06	N	389680	100	40 억	240570	N	N	N	N
114	20250210	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	790	16	2	2.07	507212276	653790	75.07	772	805	750	1006	542	774	775.80	0.29	130387	866	820	785	739	704	802	721	40	232	100	540	1	1	40012799	316	-5.20	7.75	12	1.63	-152.00	102.00	1649	20241120	-52.09	625	20241220	26.40	1014	-22.09	20250121	682	15.84	20250102	1649	-52.09	20241120	625	26.40	20241220	0.06	N	389680	100	40 억	114543	N	N	N	N
115	20250210	151158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	795	21	2	2.71	492728756	635491	72.97	772	805	750	1006	542	774	775.35	0.29	128338	866	820	785	739	704	802	721	40	232	100	540	1	1	40012799	318	-5.23	7.79	12	1.59	-152.00	102.00	1649	20241120	-51.79	625	20241220	27.20	1014	-21.60	20250121	682	16.57	20250102	1649	-51.79	20241120	625	27.20	20241220	0.06	N	389680	100	40 억	114543	N	N	N	N
116	20250210	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	797	23	2	2.97	434511694	562040	64.54	772	805	750	1006	542	774	773.10	0.29	109700	866	820	785	739	704	802	721	40	232	100	540	1	1	40012799	319	-5.24	7.81	12	1.40	-152.00	102.00	1649	20241120	-51.67	625	20241220	27.52	1014	-21.40	20250121	682	16.86	20250102	1649	-51.67	20241120	625	27.52	20241220	0.06	N	389680	100	40 억	114543	N	N	N	N
117	20250210	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	797	23	2	2.97	387732393	503367	57.80	772	803	750	1006	542	774	770.28	0.29	113195	866	820	785	739	704	802	721	40	232	100	540	1	1	40012799	319	-5.24	7.81	12	1.26	-152.00	102.00	1649	20241120	-51.67	625	20241220	27.52	1014	-21.40	20250121	682	16.86	20250102	1649	-51.67	20241120	625	27.52	20241220	0.06	N	389680	100	40 억	114543	N	N	N	N
118	20250210	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	796	22	2	2.84	359874393	468333	53.78	772	803	750	1006	542	774	768.42	0.29	117780	866	820	785	739	704	802	721	40	232	100	540	1	1	40012799	319	-5.24	7.80	12	1.17	-152.00	102.00	1649	20241120	-51.73	625	20241220	27.36	1014	-21.50	20250121	682	16.72	20250102	1649	-51.73	20241120	625	27.36	20241220	0.06	N	389680	100	40 억	114543	N	N	N	N
119	20250210	111149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	799	25	2	3.23	308940125	404480	46.44	772	799	750	1006	542	774	763.80	0.29	111881	866	820	785	739	704	802	721	40	232	100	540	1	1	40012799	320	-5.26	7.83	12	1.01	-152.00	102.00	1649	20241120	-51.55	625	20241220	27.84	1014	-21.20	20250121	682	17.16	20250102	1649	-51.55	20241120	625	27.84	20241220	0.06	N	389680	100	40 억	114543	N	N	N	N
120	20250210	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	0	3	0.00	260914300	342821	39.36	772	776	750	1006	542	774	761.08	0.29	106995	866	820	785	739	704	802	721	40	232	100	540	1	1	40012799	310	-5.09	7.59	12	0.86	-152.00	102.00	1649	20241120	-53.06	625	20241220	23.84	1014	-23.67	20250121	682	13.49	20250102	1649	-53.06	20241120	625	23.84	20241220	0.06	N	389680	100	40 억	114543	N	N	N	N
121	20250210	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	766	-8	5	-1.03	69490131	90883	10.44	772	772	760	1006	542	774	764.61	0.29	3249	866	820	785	739	704	802	721	40	232	100	540	1	1	40012799	306	-5.04	7.51	12	0.23	-152.00	102.00	1649	20241120	-53.55	625	20241220	22.56	1014	-24.46	20250121	682	12.32	20250102	1649	-53.55	20241120	625	22.56	20241220	0.06	N	389680	100	40 억	114543	N	N	N	N
122	20250207	161135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	-51	5	-6.18	685023513	864309	227.76	827	831	750	1072	578	825	792.61	0.26	8622	848	836	827	815	806	842	821	40	247	100	570	1	1	40012799	310	-5.09	7.59	12	2.16	-152.00	102.00	1649	20241120	-53.06	625	20241220	23.84	1014	-23.67	20250121	682	13.49	20250102	1649	-53.06	20241120	625	23.84	20241220	0.06	N	389680	100	40 억	105659	N	N	N	N
123	20250207	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	784	-41	5	-4.97	625978422	788260	207.72	827	831	750	1072	578	825	794.13	0.26	7848	848	836	827	815	806	842	821	40	247	100	570	1	1	40012799	314	-5.16	7.69	12	1.97	-152.00	102.00	1649	20241120	-52.46	625	20241220	25.44	1014	-22.68	20250121	682	14.96	20250102	1649	-52.46	20241120	625	25.44	20241220	0.06	N	389680	100	40 억	105659	N	N	N	N
124	20250207	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	788	-37	5	-4.48	561651233	706141	186.08	827	831	750	1072	578	825	795.38	0.26	-3131	848	836	827	815	806	842	821	40	247	100	570	1	1	40012799	315	-5.18	7.73	12	1.76	-152.00	102.00	1649	20241120	-52.21	625	20241220	26.08	1014	-22.29	20250121	682	15.54	20250102	1649	-52.21	20241120	625	26.08	20241220	0.06	N	389680	100	40 억	105659	N	N	N	N
125	20250207	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	792	-33	5	-4.00	515977308	648107	170.79	827	831	750	1072	578	825	796.13	0.26	-9969	848	836	827	815	806	842	821	40	247	100	570	1	1	40012799	317	-5.21	7.76	12	1.62	-152.00	102.00	1649	20241120	-51.97	625	20241220	26.72	1014	-21.89	20250121	682	16.13	20250102	1649	-51.97	20241120	625	26.72	20241220	0.06	N	389680	100	40 억	105659	N	N	N	N
126	20250207	121133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	790	-35	5	-4.24	481449989	604717	159.35	827	831	750	1072	578	825	796.16	0.26	-2335	848	836	827	815	806	842	821	40	247	100	570	1	1	40012799	316	-5.20	7.75	12	1.51	-152.00	102.00	1649	20241120	-52.09	625	20241220	26.40	1014	-22.09	20250121	682	15.84	20250102	1649	-52.09	20241120	625	26.40	20241220	0.06	N	389680	100	40 억	105659	N	N	N	N
127	20250207	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	-45	5	-5.45	454474176	570362	150.30	827	831	750	1072	578	825	796.82	0.26	-1086	848	836	827	815	806	842	821	40	247	100	570	1	1	40012799	312	-5.13	7.65	12	1.43	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	1014	-23.08	20250121	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.06	N	389680	100	40 억	105659	N	N	N	N
128	20250207	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	802	-23	5	-2.79	262290543	325937	85.89	827	831	750	1072	578	825	804.73	0.26	-35916	848	836	827	815	806	842	821	40	247	100	570	1	1	40012799	321	-5.28	7.86	12	0.81	-152.00	102.00	1649	20241120	-51.36	625	20241220	28.32	1014	-20.91	20250121	682	17.60	20250102	1649	-51.36	20241120	625	28.32	20241220	0.06	N	389680	100	40 억	105659	N	N	N	N
129	20250207	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	825	0	3	0.00	19971605	24210	6.38	827	831	822	1072	578	825	824.93	0.26	6008	848	836	827	815	806	842	821	40	247	100	570	1	1	40012799	330	-5.43	8.09	12	0.06	-152.00	102.00	1649	20241120	-49.97	625	20241220	32.00	1014	-18.64	20250121	682	20.97	20250102	1649	-49.97	20241120	625	32.00	20241220	0.06	N	389680	100	40 억	105659	N	N	N	N
130	20250206	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	825	3	2	0.36	303700060	367464	92.85	822	839	818	1068	576	822	826.48	0.17	37514	848	834	827	813	806	831	810	40	246	100	570	1	1	40012799	330	-5.43	8.09	12	0.92	-152.00	102.00	1649	20241120	-49.97	625	20241220	32.00	1014	-18.64	20250121	682	20.97	20250102	1649	-49.97	20241120	625	32.00	20241220	0.06	N	389680	100	40 억	68407	N	N	N	N
131	20250206	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	828	6	2	0.73	296041858	358185	90.50	822	839	818	1068	576	822	826.51	0.17	37722	848	834	827	813	806	831	810	40	246	100	570	1	1	40012799	331	-5.45	8.12	12	0.90	-152.00	102.00	1649	20241120	-49.79	625	20241220	32.48	1014	-18.34	20250121	682	21.41	20250102	1649	-49.79	20241120	625	32.48	20241220	0.06	N	389680	100	40 억	68407	N	N	N	N
132	20250206	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	834	12	2	1.46	243425015	294209	74.34	822	839	820	1068	576	822	827.39	0.17	38390	848	834	827	813	806	831	810	40	246	100	570	1	1	40012799	334	-5.49	8.18	12	0.74	-152.00	102.00	1649	20241120	-49.42	625	20241220	33.44	1014	-17.75	20250121	682	22.29	20250102	1649	-49.42	20241120	625	33.44	20241220	0.06	N	389680	100	40 억	68407	N	N	N	N
133	20250206	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	828	6	2	0.73	168805282	204553	51.69	822	831	820	1068	576	822	825.24	0.17	24695	848	834	827	813	806	831	810	40	246	100	570	1	1	40012799	331	-5.45	8.12	12	0.51	-152.00	102.00	1649	20241120	-49.79	625	20241220	32.48	1014	-18.34	20250121	682	21.41	20250102	1649	-49.79	20241120	625	32.48	20241220	0.06	N	389680	100	40 억	68407	N	N	N	N
134	20250206	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	829	7	2	0.85	123833663	150034	37.91	822	831	820	1068	576	822	825.37	0.17	26042	848	834	827	813	806	831	810	40	246	100	570	1	1	40012799	332	-5.45	8.13	12	0.37	-152.00	102.00	1649	20241120	-49.73	625	20241220	32.64	1014	-18.24	20250121	682	21.55	20250102	1649	-49.73	20241120	625	32.64	20241220	0.06	N	389680	100	40 억	68407	N	N	N	N
135	20250206	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	829	7	2	0.85	97299514	117921	29.80	822	831	820	1068	576	822	825.12	0.17	18929	848	834	827	813	806	831	810	40	246	100	570	1	1	40012799	332	-5.45	8.13	12	0.29	-152.00	102.00	1649	20241120	-49.73	625	20241220	32.64	1014	-18.24	20250121	682	21.55	20250102	1649	-49.73	20241120	625	32.64	20241220	0.06	N	389680	100	40 억	68407	N	N	N	N
136	20250206	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	828	6	2	0.73	47715390	57699	14.58	822	831	822	1068	576	822	826.97	0.17	12748	848	834	827	813	806	831	810	40	246	100	570	1	1	40012799	331	-5.45	8.12	12	0.14	-152.00	102.00	1649	20241120	-49.79	625	20241220	32.48	1014	-18.34	20250121	682	21.41	20250102	1649	-49.79	20241120	625	32.48	20241220	0.06	N	389680	100	40 억	68407	N	N	N	N
137	20250206	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	830	8	2	0.97	17360586	21029	5.31	822	830	822	1068	576	822	825.55	0.17	13826	848	834	827	813	806	831	810	40	246	100	570	1	1	40012799	332	-5.46	8.14	12	0.05	-152.00	102.00	1649	20241120	-49.67	625	20241220	32.80	1014	-18.15	20250121	682	21.70	20250102	1649	-49.67	20241120	625	32.80	20241220	0.06	N	389680	100	40 억	68407	N	N	N	N
138	20250205	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	822	-10	5	-1.20	325831855	394039	84.61	830	841	820	1081	583	832	826.91	0.29	-47431	854	842	826	814	798	849	821	40	249	100	580	1	1	40012799	329	-5.41	8.06	12	0.98	-152.00	102.00	1649	20241120	-50.15	625	20241220	31.52	1014	-18.93	20250121	682	20.53	20250102	1649	-50.15	20241120	625	31.52	20241220	0.07	N	389680	100	40 억	115838	N	Y	N	N
139	20250205	151059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	830	-2	5	-0.24	264673142	319681	68.64	830	841	821	1081	583	832	827.92	0.29	-24527	854	842	826	814	798	849	821	40	249	100	580	1	1	40012799	332	-5.46	8.14	12	0.80	-152.00	102.00	1649	20241120	-49.67	625	20241220	32.80	1014	-18.15	20250121	682	21.70	20250102	1649	-49.67	20241120	625	32.80	20241220	0.07	N	389680	100	40 억	115838	N	N	N	N
140	20250205	141059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	833	1	2	0.12	228654287	276182	59.30	830	841	821	1081	583	832	827.90	0.29	-24812	854	842	826	814	798	849	821	40	249	100	580	1	1	40012799	333	-5.48	8.17	12	0.69	-152.00	102.00	1649	20241120	-49.48	625	20241220	33.28	1014	-17.85	20250121	682	22.14	20250102	1649	-49.48	20241120	625	33.28	20241220	0.07	N	389680	100	40 억	115838	N	N	N	N
141	20250205	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	826	-6	5	-0.72	184825291	223478	47.99	830	841	821	1081	583	832	827.02	0.29	-16999	854	842	826	814	798	849	821	40	249	100	580	1	1	40012799	331	-5.43	8.10	12	0.56	-152.00	102.00	1649	20241120	-49.91	625	20241220	32.16	1014	-18.54	20250121	682	21.11	20250102	1649	-49.91	20241120	625	32.16	20241220	0.07	N	389680	100	40 억	115838	N	N	N	N
142	20250205	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	827	-5	5	-0.60	147537753	178362	38.30	830	841	821	1081	583	832	827.16	0.29	-15526	854	842	826	814	798	849	821	40	249	100	580	1	1	40012799	331	-5.44	8.11	12	0.45	-152.00	102.00	1649	20241120	-49.85	625	20241220	32.32	1014	-18.44	20250121	682	21.26	20250102	1649	-49.85	20241120	625	32.32	20241220	0.07	N	389680	100	40 억	115838	N	N	N	N
143	20250205	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	830	-2	5	-0.24	130892411	158199	33.97	830	841	821	1081	583	832	827.37	0.29	-9350	854	842	826	814	798	849	821	40	249	100	580	1	1	40012799	332	-5.46	8.14	12	0.40	-152.00	102.00	1649	20241120	-49.67	625	20241220	32.80	1014	-18.15	20250121	682	21.70	20250102	1649	-49.67	20241120	625	32.80	20241220	0.07	N	389680	100	40 억	115838	N	N	N	N
144	20250205	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	828	-4	5	-0.48	101873980	123019	26.42	830	841	821	1081	583	832	828.09	0.29	-7767	854	842	826	814	798	849	821	40	249	100	580	1	1	40012799	331	-5.45	8.12	12	0.31	-152.00	102.00	1649	20241120	-49.79	625	20241220	32.48	1014	-18.34	20250121	682	21.41	20250102	1649	-49.79	20241120	625	32.48	20241220	0.07	N	389680	100	40 억	115838	N	N	N	N
145	20250205	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	835	3	2	0.36	17889407	21411	4.60	830	841	828	1081	583	832	835.65	0.29	710	854	842	826	814	798	849	821	40	249	100	580	1	1	40012799	334	-5.49	8.19	12	0.05	-152.00	102.00	1649	20241120	-49.36	625	20241220	33.60	1014	-17.65	20250121	682	22.43	20250102	1649	-49.36	20241120	625	33.60	20241220	0.07	N	389680	100	40 억	115838	N	N	N	N
146	20250204	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	832	22	2	2.72	379404415	458440	85.52	810	838	810	1053	567	810	827.60	0.18	43619	862	836	822	796	782	829	789	40	243	100	560	1	1	40012799	333	-5.47	8.16	12	1.15	-152.00	102.00	1649	20241120	-49.55	625	20241220	33.12	1014	-17.95	20250121	682	21.99	20250102	1649	-49.55	20241120	625	33.12	20241220	0.07	N	389680	100	40 억	72219	N	N	N	N
147	20250204	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	834	24	2	2.96	367789253	444463	82.91	810	838	810	1053	567	810	827.49	0.18	39661	862	836	822	796	782	829	789	40	243	100	560	1	1	40012799	334	-5.49	8.18	12	1.11	-152.00	102.00	1649	20241120	-49.42	625	20241220	33.44	1014	-17.75	20250121	682	22.29	20250102	1649	-49.42	20241120	625	33.44	20241220	0.07	N	389680	100	40 억	72219	N	N	N	N
148	20250204	141044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	826	16	2	1.98	296671238	358571	66.89	810	838	810	1053	567	810	827.37	0.18	12869	862	836	822	796	782	829	789	40	243	100	560	1	1	40012799	331	-5.43	8.10	12	0.90	-152.00	102.00	1649	20241120	-49.91	625	20241220	32.16	1014	-18.54	20250121	682	21.11	20250102	1649	-49.91	20241120	625	32.16	20241220	0.07	N	389680	100	40 억	72219	N	N	N	N
149	20250204	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	831	21	2	2.59	266647076	322261	60.12	810	838	810	1053	567	810	827.43	0.18	7340	862	836	822	796	782	829	789	40	243	100	560	1	1	40012799	333	-5.47	8.15	12	0.81	-152.00	102.00	1649	20241120	-49.61	625	20241220	32.96	1014	-18.05	20250121	682	21.85	20250102	1649	-49.61	20241120	625	32.96	20241220	0.07	N	389680	100	40 억	72219	N	N	N	N
150	20250204	121059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	835	25	2	3.09	224533125	271655	50.68	810	835	810	1053	567	810	826.54	0.18	27392	862	836	822	796	782	829	789	40	243	100	560	1	1	40012799	334	-5.49	8.19	12	0.68	-152.00	102.00	1649	20241120	-49.36	625	20241220	33.60	1014	-17.65	20250121	682	22.43	20250102	1649	-49.36	20241120	625	33.60	20241220	0.07	N	389680	100	40 억	72219	N	N	N	N
151	20250204	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	834	24	2	2.96	140367245	170247	31.76	810	835	810	1053	567	810	824.49	0.18	32611	862	836	822	796	782	829	789	40	243	100	560	1	1	40012799	334	-5.49	8.18	12	0.43	-152.00	102.00	1649	20241120	-49.42	625	20241220	33.44	1014	-17.75	20250121	682	22.29	20250102	1649	-49.42	20241120	625	33.44	20241220	0.07	N	389680	100	40 억	72219	N	N	N	N
152	20250204	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	827	17	2	2.10	104950783	127582	23.80	810	835	810	1053	567	810	822.61	0.18	37378	862	836	822	796	782	829	789	40	243	100	560	1	1	40012799	331	-5.44	8.11	12	0.32	-152.00	102.00	1649	20241120	-49.85	625	20241220	32.32	1014	-18.44	20250121	682	21.26	20250102	1649	-49.85	20241120	625	32.32	20241220	0.07	N	389680	100	40 억	72219	N	N	N	N
153	20250204	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	818	8	2	0.99	15557027	19113	3.57	810	825	810	1053	567	810	813.95	0.18	418	862	836	822	796	782	829	789	40	243	100	560	1	1	40012799	327	-5.38	8.02	12	0.05	-152.00	102.00	1649	20241120	-50.39	625	20241220	30.88	1014	-19.33	20250121	682	19.94	20250102	1649	-50.39	20241120	625	30.88	20241220	0.07	N	389680	100	40 억	72219	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History