KissMeData/451760/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11000	-390	5	-3.42	1049815170	95498	143.42	11330	11330	10890	14800	7980	11390	10993.05	-7839	11963	11676	11463	11176	10963	11570	11070	75	3410	500	7970	10	1	14991476	1649	-1.77	1.46	12	0.64	-6216.00	7517.00	21450	20240401	-48.72	7600	20240909	44.74	12590	-12.63	20250219	9860	11.56	20250102	21450	-48.72	20240401	7600	44.74	20240909	1.21	N	451760	500	74 억	N	N	365	N	N
3	20250228	151423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10930	-460	5	-4.04	882755770	80201	120.45	11330	11330	10890	14800	7980	11390	11006.79	-6657	11963	11676	11463	11176	10963	11570	11070	75	3410	500	7970	10	1	14991476	1639	-1.76	1.45	12	0.53	-6216.00	7517.00	21450	20240401	-49.04	7600	20240909	43.82	12590	-13.19	20250219	9860	10.85	20250102	21450	-49.04	20240401	7600	43.82	20240909	1.21	N	451760	500	74 억	N	N	556	N	N
4	20250228	141424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10960	-430	5	-3.78	732859310	66512	99.89	11330	11330	10890	14800	7980	11390	11018.45	-6916	11963	11676	11463	11176	10963	11570	11070	75	3410	500	7970	10	1	14991476	1643	-1.76	1.46	12	0.44	-6216.00	7517.00	21450	20240401	-48.90	7600	20240909	44.21	12590	-12.95	20250219	9860	11.16	20250102	21450	-48.90	20240401	7600	44.21	20240909	1.21	N	451760	500	74 억	N	N	556	N	N
5	20250228	131415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10910	-480	5	-4.21	679958770	61701	92.67	11330	11330	10890	14800	7980	11390	11020.22	-7098	11963	11676	11463	11176	10963	11570	11070	75	3410	500	7970	10	1	14991476	1636	-1.76	1.45	12	0.41	-6216.00	7517.00	21450	20240401	-49.14	7600	20240909	43.55	12590	-13.34	20250219	9860	10.65	20250102	21450	-49.14	20240401	7600	43.55	20240909	1.21	N	451760	500	74 억	N	N	556	N	N
6	20250228	121409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10990	-400	5	-3.51	542040290	49084	73.72	11330	11330	10950	14800	7980	11390	11043.12	-6863	11963	11676	11463	11176	10963	11570	11070	75	3410	500	7970	10	1	14991476	1648	-1.77	1.46	12	0.33	-6216.00	7517.00	21450	20240401	-48.76	7600	20240909	44.61	12590	-12.71	20250219	9860	11.46	20250102	21450	-48.76	20240401	7600	44.61	20240909	1.21	N	451760	500	74 억	N	N	556	N	N
7	20250228	111412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11050	-340	5	-2.99	379764060	34318	51.54	11330	11330	10950	14800	7980	11390	11066.03	-6692	11963	11676	11463	11176	10963	11570	11070	75	3410	500	7970	10	1	14991476	1657	-1.78	1.47	12	0.23	-6216.00	7517.00	21450	20240401	-48.48	7600	20240909	45.39	12590	-12.23	20250219	9860	12.07	20250102	21450	-48.48	20240401	7600	45.39	20240909	1.21	N	451760	500	74 억	N	N	556	N	N
8	20250228	101411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11050	-340	5	-2.99	324316050	29310	44.02	11330	11330	10950	14800	7980	11390	11065.03	-5981	11963	11676	11463	11176	10963	11570	11070	75	3410	500	7970	10	1	14991476	1657	-1.78	1.47	12	0.20	-6216.00	7517.00	21450	20240401	-48.48	7600	20240909	45.39	12590	-12.23	20250219	9860	12.07	20250102	21450	-48.48	20240401	7600	45.39	20240909	1.21	N	451760	500	74 억	N	N	556	N	N
9	20250228	091418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11040	-350	5	-3.07	84711730	7650	11.49	11330	11330	10950	14800	7980	11390	11073.43	-467	11963	11676	11463	11176	10963	11570	11070	75	3410	500	7970	10	1	14991476	1655	-1.78	1.47	12	0.05	-6216.00	7517.00	21450	20240401	-48.53	7600	20240909	45.26	12590	-12.31	20250219	9860	11.97	20250102	21450	-48.53	20240401	7600	45.26	20240909	1.21	N	451760	500	74 억	N	N	556	N	N
10	20250227	161359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11390	-130	5	-1.13	765303310	66563	116.32	11540	11750	11250	14970	8070	11520	11497.52	-5986	11766	11642	11446	11322	11126	11545	11225	75	3450	500	8060	10	1	14991476	1708	-1.83	1.52	12	0.44	-6216.00	7517.00	21450	20240401	-46.90	7600	20240909	49.87	12590	-9.53	20250219	9860	15.52	20250102	21450	-46.90	20240401	7600	49.87	20240909	1.22	N	451760	500	74 억	N	N	553	N	N
11	20250227	151401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11400	-120	5	-1.04	738378780	64197	112.19	11540	11750	11250	14970	8070	11520	11501.76	-4803	11766	11642	11446	11322	11126	11545	11225	75	3450	500	8060	10	1	14991476	1709	-1.83	1.52	12	0.43	-6216.00	7517.00	21450	20240401	-46.85	7600	20240909	50.00	12590	-9.45	20250219	9860	15.62	20250102	21450	-46.85	20240401	7600	50.00	20240909	1.22	N	451760	500	74 억	N	N	635	N	N
12	20250227	141403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11320	-200	5	-1.74	636802340	55201	96.46	11540	11750	11290	14970	8070	11520	11536.07	-2339	11766	11642	11446	11322	11126	11545	11225	75	3450	500	8060	10	1	14991476	1697	-1.82	1.51	12	0.37	-6216.00	7517.00	21450	20240401	-47.23	7600	20240909	48.95	12590	-10.09	20250219	9860	14.81	20250102	21450	-47.23	20240401	7600	48.95	20240909	1.22	N	451760	500	74 억	N	N	635	N	N
13	20250227	131401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11450	-70	5	-0.61	547566320	47334	82.72	11540	11750	11410	14970	8070	11520	11568.14	-2437	11766	11642	11446	11322	11126	11545	11225	75	3450	500	8060	10	1	14991476	1717	-1.84	1.52	12	0.32	-6216.00	7517.00	21450	20240401	-46.62	7600	20240909	50.66	12590	-9.05	20250219	9860	16.13	20250102	21450	-46.62	20240401	7600	50.66	20240909	1.22	N	451760	500	74 억	N	N	635	N	N
14	20250227	121358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11460	-60	5	-0.52	500515840	43223	75.53	11540	11750	11420	14970	8070	11520	11579.85	-1430	11766	11642	11446	11322	11126	11545	11225	75	3450	500	8060	10	1	14991476	1718	-1.84	1.52	12	0.29	-6216.00	7517.00	21450	20240401	-46.57	7600	20240909	50.79	12590	-8.98	20250219	9860	16.23	20250102	21450	-46.57	20240401	7600	50.79	20240909	1.22	N	451760	500	74 억	N	N	635	N	N
15	20250227	111410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11610	90	2	0.78	435590570	37569	65.65	11540	11750	11470	14970	8070	11520	11594.42	629	11766	11642	11446	11322	11126	11545	11225	75	3450	500	8060	10	1	14991476	1741	-1.87	1.54	12	0.25	-6216.00	7517.00	21450	20240401	-45.87	7600	20240909	52.76	12590	-7.78	20250219	9860	17.75	20250102	21450	-45.87	20240401	7600	52.76	20240909	1.22	N	451760	500	74 억	N	N	635	N	N
16	20250227	101446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11540	20	2	0.17	194831150	16802	29.36	11540	11750	11490	14970	8070	11520	11595.72	-448	11766	11642	11446	11322	11126	11545	11225	75	3450	500	8060	10	1	14991476	1730	-1.86	1.54	12	0.11	-6216.00	7517.00	21450	20240401	-46.20	7600	20240909	51.84	12590	-8.34	20250219	9860	17.04	20250102	21450	-46.20	20240401	7600	51.84	20240909	1.22	N	451760	500	74 억	N	N	635	N	N
17	20250227	091509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11710	190	2	1.65	74724460	6418	11.22	11540	11750	11500	14970	8070	11520	11642.99	-62	11766	11642	11446	11322	11126	11545	11225	75	3450	500	8060	10	1	14991476	1756	-1.88	1.56	12	0.04	-6216.00	7517.00	21450	20240401	-45.41	7600	20240909	54.08	12590	-6.99	20250219	9860	18.76	20250102	21450	-45.41	20240401	7600	54.08	20240909	1.22	N	451760	500	74 억	N	N	635	N	N
18	20250226	161400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11520	-30	5	-0.26	650510020	56996	100.44	11550	11570	11250	15010	8090	11550	11413.22	-1173	11863	11706	11413	11256	10963	11785	11335	75	3460	500	8080	10	1	14991476	1727	-1.85	1.53	12	0.38	-6216.00	7517.00	21450	20240401	-46.29	7600	20240909	51.58	12590	-8.50	20250219	9860	16.84	20250102	21450	-46.29	20240401	7600	51.58	20240909	1.21	N	451760	500	74 억	N	N	635	N	N
19	20250226	151407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11500	-50	5	-0.43	614303240	53841	94.88	11550	11570	11250	15010	8090	11550	11409.58	-1004	11863	11706	11413	11256	10963	11785	11335	75	3460	500	8080	10	1	14991476	1724	-1.85	1.53	12	0.36	-6216.00	7517.00	21450	20240401	-46.39	7600	20240909	51.32	12590	-8.66	20250219	9860	16.63	20250102	21450	-46.39	20240401	7600	51.32	20240909	1.21	N	451760	500	74 억	N	N	452	N	N
20	20250226	141407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11360	-190	5	-1.65	479136930	42023	74.05	11550	11570	11250	15010	8090	11550	11401.78	-6066	11863	11706	11413	11256	10963	11785	11335	75	3460	500	8080	10	1	14991476	1703	-1.83	1.51	12	0.28	-6216.00	7517.00	21450	20240401	-47.04	7600	20240909	49.47	12590	-9.77	20250219	9860	15.21	20250102	21450	-47.04	20240401	7600	49.47	20240909	1.21	N	451760	500	74 억	N	N	452	N	N
21	20250226	131403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11350	-200	5	-1.73	430795490	37754	66.53	11550	11570	11250	15010	8090	11550	11410.59	-7304	11863	11706	11413	11256	10963	11785	11335	75	3460	500	8080	10	1	14991476	1702	-1.83	1.51	12	0.25	-6216.00	7517.00	21450	20240401	-47.09	7600	20240909	49.34	12590	-9.85	20250219	9860	15.11	20250102	21450	-47.09	20240401	7600	49.34	20240909	1.21	N	451760	500	74 억	N	N	452	N	N
22	20250226	121402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	-180	5	-1.56	359518940	31467	55.45	11550	11570	11250	15010	8090	11550	11425.27	-5028	11863	11706	11413	11256	10963	11785	11335	75	3460	500	8080	10	1	14991476	1705	-1.83	1.51	12	0.21	-6216.00	7517.00	21450	20240401	-46.99	7600	20240909	49.61	12590	-9.69	20250219	9860	15.31	20250102	21450	-46.99	20240401	7600	49.61	20240909	1.21	N	451760	500	74 억	N	N	452	N	N
23	20250226	111401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11390	-160	5	-1.39	296626220	25946	45.72	11550	11570	11250	15010	8090	11550	11432.45	-5871	11863	11706	11413	11256	10963	11785	11335	75	3460	500	8080	10	1	14991476	1708	-1.83	1.52	12	0.17	-6216.00	7517.00	21450	20240401	-46.90	7600	20240909	49.87	12590	-9.53	20250219	9860	15.52	20250102	21450	-46.90	20240401	7600	49.87	20240909	1.21	N	451760	500	74 억	N	N	452	N	N
24	20250226	101358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11490	-60	5	-0.52	234806110	20549	36.21	11550	11570	11250	15010	8090	11550	11426.64	-5918	11863	11706	11413	11256	10963	11785	11335	75	3460	500	8080	10	1	14991476	1723	-1.85	1.53	12	0.14	-6216.00	7517.00	21450	20240401	-46.43	7600	20240909	51.18	12590	-8.74	20250219	9860	16.53	20250102	21450	-46.43	20240401	7600	51.18	20240909	1.21	N	451760	500	74 억	N	N	452	N	N
25	20250226	091411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11500	-50	5	-0.43	22149280	1927	3.40	11550	11570	11450	15010	8090	11550	11494.18	-194	11863	11706	11413	11256	10963	11785	11335	75	3460	500	8080	10	1	14991476	1724	-1.85	1.53	12	0.01	-6216.00	7517.00	21450	20240401	-46.39	7600	20240909	51.32	12590	-8.66	20250219	9860	16.63	20250102	21450	-46.39	20240401	7600	51.32	20240909	1.21	N	451760	500	74 억	N	N	452	N	N
26	20250225	161351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11550	150	2	1.32	642580560	56525	68.81	11390	11570	11120	14820	7980	11400	11368.06	668	11873	11636	11393	11156	10913	11515	11035	75	3420	500	7980	10	1	14991476	1732	-1.86	1.54	12	0.38	-6216.00	7517.00	21450	20240401	-46.15	7600	20240909	51.97	12590	-8.26	20250219	9860	17.14	20250102	21450	-46.15	20240401	7600	51.97	20240909	1.32	N	451760	500	74 억	N	N	452	N	N
27	20250225	151350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11520	120	2	1.05	613501170	53999	65.74	11390	11570	11120	14820	7980	11400	11361.34	818	11873	11636	11393	11156	10913	11515	11035	75	3420	500	7980	10	1	14991476	1727	-1.85	1.53	12	0.36	-6216.00	7517.00	21450	20240401	-46.29	7600	20240909	51.58	12590	-8.50	20250219	9860	16.84	20250102	21450	-46.29	20240401	7600	51.58	20240909	1.32	N	451760	500	74 억	N	N	544	N	N
28	20250225	141348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11330	-70	5	-0.61	406701230	35958	43.78	11390	11480	11120	14820	7980	11400	11310.45	-5795	11873	11636	11393	11156	10913	11515	11035	75	3420	500	7980	10	1	14991476	1699	-1.82	1.51	12	0.24	-6216.00	7517.00	21450	20240401	-47.18	7600	20240909	49.08	12590	-10.01	20250219	9860	14.91	20250102	21450	-47.18	20240401	7600	49.08	20240909	1.32	N	451760	500	74 억	N	N	544	N	N
29	20250225	131355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	-20	5	-0.18	369755570	32701	39.81	11390	11480	11120	14820	7980	11400	11307.16	-5218	11873	11636	11393	11156	10913	11515	11035	75	3420	500	7980	10	1	14991476	1706	-1.83	1.51	12	0.22	-6216.00	7517.00	21450	20240401	-46.95	7600	20240909	49.74	12590	-9.61	20250219	9860	15.42	20250102	21450	-46.95	20240401	7600	49.74	20240909	1.32	N	451760	500	74 억	N	N	544	N	N
30	20250225	121352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11270	-130	5	-1.14	308196130	27288	33.22	11390	11480	11120	14820	7980	11400	11294.20	-2470	11873	11636	11393	11156	10913	11515	11035	75	3420	500	7980	10	1	14991476	1690	-1.81	1.50	12	0.18	-6216.00	7517.00	21450	20240401	-47.46	7600	20240909	48.29	12590	-10.48	20250219	9860	14.30	20250102	21450	-47.46	20240401	7600	48.29	20240909	1.32	N	451760	500	74 억	N	N	544	N	N
31	20250225	111349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	30	2	0.26	269751620	23901	29.10	11390	11480	11120	14820	7980	11400	11286.21	-2402	11873	11636	11393	11156	10913	11515	11035	75	3420	500	7980	10	1	14991476	1714	-1.84	1.52	12	0.16	-6216.00	7517.00	21450	20240401	-46.71	7600	20240909	50.39	12590	-9.21	20250219	9860	15.92	20250102	21450	-46.71	20240401	7600	50.39	20240909	1.32	N	451760	500	74 억	N	N	544	N	N
32	20250225	101348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11480	80	2	0.70	244599110	21699	26.42	11390	11480	11120	14820	7980	11400	11272.37	-1893	11873	11636	11393	11156	10913	11515	11035	75	3420	500	7980	10	1	14991476	1721	-1.85	1.53	12	0.14	-6216.00	7517.00	21450	20240401	-46.48	7600	20240909	51.05	12590	-8.82	20250219	9860	16.43	20250102	21450	-46.48	20240401	7600	51.05	20240909	1.32	N	451760	500	74 억	N	N	544	N	N
33	20250225	091356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11120	-280	5	-2.46	127483940	11387	13.86	11390	11390	11120	14820	7980	11400	11195.57	-1248	11873	11636	11393	11156	10913	11515	11035	75	3420	500	7980	10	1	14991476	1667	-1.79	1.48	12	0.08	-6216.00	7517.00	21450	20240401	-48.16	7600	20240909	46.32	12590	-11.68	20250219	9860	12.78	20250102	21450	-48.16	20240401	7600	46.32	20240909	1.32	N	451760	500	74 억	N	N	544	N	N
34	20250224	161339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11400	-230	5	-1.98	928696020	81477	83.08	11430	11630	11150	15110	8150	11630	11398.17	-5201	12156	11892	11726	11462	11296	11810	11380	75	3480	500	8140	10	1	14991476	1709	-1.83	1.52	12	0.54	-6216.00	7517.00	21450	20240401	-46.85	7600	20240909	50.00	12590	-9.45	20250219	9860	15.62	20250102	21450	-46.85	20240401	7600	50.00	20240909	1.27	N	451760	500	74 억	N	N	544	N	N
35	20250224	151340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11410	-220	5	-1.89	868174360	76169	77.67	11430	11630	11150	15110	8150	11630	11397.91	-4879	12156	11892	11726	11462	11296	11810	11380	75	3480	500	8140	10	1	14991476	1711	-1.84	1.52	12	0.51	-6216.00	7517.00	21450	20240401	-46.81	7600	20240909	50.13	12590	-9.37	20250219	9860	15.72	20250102	21450	-46.81	20240401	7600	50.13	20240909	1.27	N	451760	500	74 억	N	N	457	N	N
36	20250224	141336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	-260	5	-2.24	724185260	63528	64.78	11430	11630	11150	15110	8150	11630	11399.36	-8662	12156	11892	11726	11462	11296	11810	11380	75	3480	500	8140	10	1	14991476	1705	-1.83	1.51	12	0.42	-6216.00	7517.00	21450	20240401	-46.99	7600	20240909	49.61	12590	-9.69	20250219	9860	15.31	20250102	21450	-46.99	20240401	7600	49.61	20240909	1.27	N	451760	500	74 억	N	N	457	N	N
37	20250224	131339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11470	-160	5	-1.38	663553690	58222	59.37	11430	11630	11150	15110	8150	11630	11396.84	-6873	12156	11892	11726	11462	11296	11810	11380	75	3480	500	8140	10	1	14991476	1720	-1.85	1.53	12	0.39	-6216.00	7517.00	21450	20240401	-46.53	7600	20240909	50.92	12590	-8.90	20250219	9860	16.33	20250102	21450	-46.53	20240401	7600	50.92	20240909	1.27	N	451760	500	74 억	N	N	457	N	N
38	20250224	121336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11520	-110	5	-0.95	610977830	53645	54.70	11430	11630	11150	15110	8150	11630	11389.14	-5021	12156	11892	11726	11462	11296	11810	11380	75	3480	500	8140	10	1	14991476	1727	-1.85	1.53	12	0.36	-6216.00	7517.00	21450	20240401	-46.29	7600	20240909	51.58	12590	-8.50	20250219	9860	16.84	20250102	21450	-46.29	20240401	7600	51.58	20240909	1.27	N	451760	500	74 억	N	N	457	N	N
39	20250224	111333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11610	-20	5	-0.17	572132200	50277	51.27	11430	11630	11150	15110	8150	11630	11379.45	-3555	12156	11892	11726	11462	11296	11810	11380	75	3480	500	8140	10	1	14991476	1741	-1.87	1.54	12	0.34	-6216.00	7517.00	21450	20240401	-45.87	7600	20240909	52.76	12590	-7.78	20250219	9860	17.75	20250102	21450	-45.87	20240401	7600	52.76	20240909	1.27	N	451760	500	74 억	N	N	457	N	N
40	20250224	101332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11510	-120	5	-1.03	474500920	41837	42.66	11430	11590	11150	15110	8150	11630	11341.45	-8486	12156	11892	11726	11462	11296	11810	11380	75	3480	500	8140	10	1	14991476	1726	-1.85	1.53	12	0.28	-6216.00	7517.00	21450	20240401	-46.34	7600	20240909	51.45	12590	-8.58	20250219	9860	16.73	20250102	21450	-46.34	20240401	7600	51.45	20240909	1.27	N	451760	500	74 억	N	N	457	N	N
41	20250224	091340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	-250	5	-2.15	261015750	23152	23.61	11430	11450	11150	15110	8150	11630	11273.54	-3545	12156	11892	11726	11462	11296	11810	11380	75	3480	500	8140	10	1	14991476	1706	-1.83	1.51	12	0.15	-6216.00	7517.00	21450	20240401	-46.95	7600	20240909	49.74	12590	-9.61	20250219	9860	15.42	20250102	21450	-46.95	20240401	7600	49.74	20240909	1.27	N	451760	500	74 억	N	N	457	N	N
42	20250221	161327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11630	-50	5	-0.43	1152196490	98037	65.74	11680	11990	11560	15180	8180	11680	11752.70	5059	12273	11976	11823	11526	11373	11900	11450	75	3500	500	8170	10	1	14991476	1744	-1.87	1.55	12	0.65	-6216.00	7517.00	21450	20240401	-45.78	7600	20240909	53.03	12590	-7.63	20250219	9860	17.95	20250102	21450	-45.78	20240401	7600	53.03	20240909	1.21	N	451760	500	74 억	N	N	457	N	N
43	20250221	151332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11700	20	2	0.17	1037873940	88211	59.15	11680	11990	11560	15180	8180	11680	11765.81	4561	12273	11976	11823	11526	11373	11900	11450	75	3500	500	8170	10	1	14991476	1754	-1.88	1.56	12	0.59	-6216.00	7517.00	21450	20240401	-45.45	7600	20240909	53.95	12590	-7.07	20250219	9860	18.66	20250102	21450	-45.45	20240401	7600	53.95	20240909	1.21	N	451760	500	74 억	N	N	7090	N	N
44	20250221	141333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11800	120	2	1.03	843039970	71543	47.97	11680	11990	11560	15180	8180	11680	11783.68	1556	12273	11976	11823	11526	11373	11900	11450	75	3500	500	8170	10	1	14991476	1769	-1.90	1.57	12	0.48	-6216.00	7517.00	21450	20240401	-44.99	7600	20240909	55.26	12590	-6.27	20250219	9860	19.68	20250102	21450	-44.99	20240401	7600	55.26	20240909	1.21	N	451760	500	74 억	N	N	7090	N	N
45	20250221	131332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11800	120	2	1.03	601051810	51150	34.30	11680	11990	11560	15180	8180	11680	11750.77	-9678	12273	11976	11823	11526	11373	11900	11450	75	3500	500	8170	10	1	14991476	1769	-1.90	1.57	12	0.34	-6216.00	7517.00	21450	20240401	-44.99	7600	20240909	55.26	12590	-6.27	20250219	9860	19.68	20250102	21450	-44.99	20240401	7600	55.26	20240909	1.21	N	451760	500	74 억	N	N	7090	N	N
46	20250221	121333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11770	90	2	0.77	512787720	43644	29.26	11680	11990	11560	15180	8180	11680	11749.33	-9600	12273	11976	11823	11526	11373	11900	11450	75	3500	500	8170	10	1	14991476	1764	-1.89	1.57	12	0.29	-6216.00	7517.00	21450	20240401	-45.13	7600	20240909	54.87	12590	-6.51	20250219	9860	19.37	20250102	21450	-45.13	20240401	7600	54.87	20240909	1.21	N	451760	500	74 억	N	N	7090	N	N
47	20250221	111328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11740	60	2	0.51	438684000	37363	25.05	11680	11990	11560	15180	8180	11680	11741.13	-7343	12273	11976	11823	11526	11373	11900	11450	75	3500	500	8170	10	1	14991476	1760	-1.89	1.56	12	0.25	-6216.00	7517.00	21450	20240401	-45.27	7600	20240909	54.47	12590	-6.75	20250219	9860	19.07	20250102	21450	-45.27	20240401	7600	54.47	20240909	1.21	N	451760	500	74 억	N	N	7090	N	N
48	20250221	101332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11760	80	2	0.68	365269530	31108	20.86	11680	11990	11560	15180	8180	11680	11741.98	-10658	12273	11976	11823	11526	11373	11900	11450	75	3500	500	8170	10	1	14991476	1763	-1.89	1.56	12	0.21	-6216.00	7517.00	21450	20240401	-45.17	7600	20240909	54.74	12590	-6.59	20250219	9860	19.27	20250102	21450	-45.17	20240401	7600	54.74	20240909	1.21	N	451760	500	74 억	N	N	7090	N	N
49	20250221	091334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11660	-20	5	-0.17	32690680	2811	1.88	11680	11680	11560	15180	8180	11680	11629.56	-265	12273	11976	11823	11526	11373	11900	11450	75	3500	500	8170	10	1	14991476	1748	-1.88	1.55	12	0.02	-6216.00	7517.00	21450	20240401	-45.64	7600	20240909	53.42	12590	-7.39	20250219	9860	18.26	20250102	21450	-45.64	20240401	7600	53.42	20240909	1.21	N	451760	500	74 억	N	N	7090	N	N
50	20250220	161321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11680	-420	5	-3.47	1748768720	147969	81.25	12100	12120	11670	15730	8470	12100	11818.59	-17655	12853	12476	12213	11836	11573	12345	11705	75	3630	500	8470	10	1	14991476	1751	-1.88	1.55	12	0.99	-6216.00	7517.00	21450	20240401	-45.55	7600	20240909	53.68	12590	-7.23	20250219	9860	18.46	20250102	21450	-45.55	20240401	7600	53.68	20240909	1.19	N	451760	500	74 억	N	N	7066	N	N
51	20250220	151328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11700	-400	5	-3.31	1626052560	137461	75.48	12100	12120	11670	15730	8470	12100	11829.19	-17080	12853	12476	12213	11836	11573	12345	11705	75	3630	500	8470	10	1	14991476	1754	-1.88	1.56	12	0.92	-6216.00	7517.00	21450	20240401	-45.45	7600	20240909	53.95	12590	-7.07	20250219	9860	18.66	20250102	21450	-45.45	20240401	7600	53.95	20240909	1.19	N	451760	500	74 억	N	N	724	N	N
52	20250220	141327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11760	-340	5	-2.81	1303782040	109932	60.36	12100	12120	11700	15730	8470	12100	11859.90	-3038	12853	12476	12213	11836	11573	12345	11705	75	3630	500	8470	10	1	14991476	1763	-1.89	1.56	12	0.73	-6216.00	7517.00	21450	20240401	-45.17	7600	20240909	54.74	12590	-6.59	20250219	9860	19.27	20250102	21450	-45.17	20240401	7600	54.74	20240909	1.19	N	451760	500	74 억	N	N	724	N	N
53	20250220	131324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11810	-290	5	-2.40	1177063440	99202	54.47	12100	12120	11700	15730	8470	12100	11865.32	-4619	12853	12476	12213	11836	11573	12345	11705	75	3630	500	8470	10	1	14991476	1770	-1.90	1.57	12	0.66	-6216.00	7517.00	21450	20240401	-44.94	7600	20240909	55.39	12590	-6.20	20250219	9860	19.78	20250102	21450	-44.94	20240401	7600	55.39	20240909	1.19	N	451760	500	74 억	N	N	724	N	N
54	20250220	121325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11740	-360	5	-2.98	1039381620	87475	48.03	12100	12120	11730	15730	8470	12100	11882.04	-5449	12853	12476	12213	11836	11573	12345	11705	75	3630	500	8470	10	1	14991476	1760	-1.89	1.56	12	0.58	-6216.00	7517.00	21450	20240401	-45.27	7600	20240909	54.47	12590	-6.75	20250219	9860	19.07	20250102	21450	-45.27	20240401	7600	54.47	20240909	1.19	N	451760	500	74 억	N	N	724	N	N
55	20250220	111324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11810	-290	5	-2.40	854411870	71748	39.40	12100	12120	11750	15730	8470	12100	11908.51	-1531	12853	12476	12213	11836	11573	12345	11705	75	3630	500	8470	10	1	14991476	1770	-1.90	1.57	12	0.48	-6216.00	7517.00	21450	20240401	-44.94	7600	20240909	55.39	12590	-6.20	20250219	9860	19.78	20250102	21450	-44.94	20240401	7600	55.39	20240909	1.19	N	451760	500	74 억	N	N	724	N	N
56	20250220	101325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11800	-300	5	-2.48	741767400	62205	34.16	12100	12120	11750	15730	8470	12100	11924.56	-2703	12853	12476	12213	11836	11573	12345	11705	75	3630	500	8470	10	1	14991476	1769	-1.90	1.57	12	0.41	-6216.00	7517.00	21450	20240401	-44.99	7600	20240909	55.26	12590	-6.27	20250219	9860	19.68	20250102	21450	-44.99	20240401	7600	55.26	20240909	1.19	N	451760	500	74 억	N	N	724	N	N
57	20250220	091329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12030	-70	5	-0.58	226348240	18860	10.36	12100	12120	11950	15730	8470	12100	12001.50	-2845	12853	12476	12213	11836	11573	12345	11705	75	3630	500	8470	10	1	14991476	1803	-1.94	1.60	12	0.13	-6216.00	7517.00	21450	20240401	-43.92	7600	20240909	58.29	12590	-4.45	20250219	9860	22.01	20250102	21450	-43.92	20240401	7600	58.29	20240909	1.19	N	451760	500	74 억	N	N	724	N	N
58	20250219	161319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12100	-320	5	-2.58	2210477520	181220	109.27	12550	12590	11950	16140	8700	12420	12197.98	-35209	12680	12550	12330	12200	11980	12440	12090	75	3720	500	8690	10	1	14991476	1814	-1.95	1.61	12	1.21	-6216.00	7517.00	21450	20240401	-43.59	7600	20240909	59.21	12590	-3.89	20250219	9860	22.72	20250102	21450	-43.59	20240401	7600	59.21	20240909	1.19	N	451760	500	74 억	N	N	724	N	N
59	20250219	151324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12090	-330	5	-2.66	2161221250	177147	106.82	12550	12590	11950	16140	8700	12420	12200.16	-34578	12680	12550	12330	12200	11980	12440	12090	75	3720	500	8690	10	1	14991476	1812	-1.94	1.61	12	1.18	-6216.00	7517.00	21450	20240401	-43.64	7600	20240909	59.08	12590	-3.97	20250219	9860	22.62	20250102	21450	-43.64	20240401	7600	59.08	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
60	20250219	141319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12090	-330	5	-2.66	2023967770	165782	99.96	12550	12590	11950	16140	8700	12420	12208.61	-33220	12680	12550	12330	12200	11980	12440	12090	75	3720	500	8690	10	1	14991476	1812	-1.94	1.61	12	1.11	-6216.00	7517.00	21450	20240401	-43.64	7600	20240909	59.08	12590	-3.97	20250219	9860	22.62	20250102	21450	-43.64	20240401	7600	59.08	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
61	20250219	131319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12090	-330	5	-2.66	1903816800	155840	93.97	12550	12590	11950	16140	8700	12420	12216.48	-29446	12680	12550	12330	12200	11980	12440	12090	75	3720	500	8690	10	1	14991476	1812	-1.94	1.61	12	1.04	-6216.00	7517.00	21450	20240401	-43.64	7600	20240909	59.08	12590	-3.97	20250219	9860	22.62	20250102	21450	-43.64	20240401	7600	59.08	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
62	20250219	121319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12170	-250	5	-2.01	1802973980	147506	88.94	12550	12590	11950	16140	8700	12420	12223.06	-28260	12680	12550	12330	12200	11980	12440	12090	75	3720	500	8690	10	1	14991476	1824	-1.96	1.62	12	0.98	-6216.00	7517.00	21450	20240401	-43.26	7600	20240909	60.13	12590	-3.34	20250219	9860	23.43	20250102	21450	-43.26	20240401	7600	60.13	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
63	20250219	111320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12110	-310	5	-2.50	1683688190	137663	83.01	12550	12590	11950	16140	8700	12420	12230.51	-25226	12680	12550	12330	12200	11980	12440	12090	75	3720	500	8690	10	1	14991476	1815	-1.95	1.61	12	0.92	-6216.00	7517.00	21450	20240401	-43.54	7600	20240909	59.34	12590	-3.81	20250219	9860	22.82	20250102	21450	-43.54	20240401	7600	59.34	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
64	20250219	101321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12140	-280	5	-2.25	1210185650	98333	59.29	12550	12590	12060	16140	8700	12420	12307.01	-17304	12680	12550	12330	12200	11980	12440	12090	75	3720	500	8690	10	1	14991476	1820	-1.95	1.62	12	0.66	-6216.00	7517.00	21450	20240401	-43.40	7600	20240909	59.74	12590	-3.57	20250219	9860	23.12	20250102	21450	-43.40	20240401	7600	59.74	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
65	20250219	091322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12530	110	2	0.89	380132320	30497	18.39	12550	12590	12400	16140	8700	12420	12464.58	1230	12680	12550	12330	12200	11980	12440	12090	75	3720	500	8690	10	1	14991476	1878	-2.02	1.67	12	0.20	-6216.00	7517.00	21450	20240401	-41.59	7600	20240909	64.87	12590	-0.48	20250219	9860	27.08	20250102	21450	-41.59	20240401	7600	64.87	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
66	20250218	161315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12420	-30	5	-0.24	1987819730	161976	56.04	12450	12460	12110	16180	8720	12450	12271.96	-12594	12883	12666	12253	12036	11623	12775	12145	75	3730	500	8710	10	1	14991476	1862	-2.00	1.65	12	1.08	-6216.00	7517.00	21450	20240401	-42.10	7600	20240909	63.42	12470	-0.40	20250217	9860	25.96	20250102	21450	-42.10	20240401	7600	63.42	20240909	1.18	N	451760	500	74 억	N	N	747	N	N
67	20250218	151316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12390	-60	5	-0.48	1891290700	154198	53.35	12450	12460	12110	16180	8720	12450	12265.19	-10582	12883	12666	12253	12036	11623	12775	12145	75	3730	500	8710	10	1	14991476	1857	-1.99	1.65	12	1.03	-6216.00	7517.00	21450	20240401	-42.24	7600	20240909	63.03	12470	-0.64	20250217	9860	25.66	20250102	21450	-42.24	20240401	7600	63.03	20240909	1.18	N	451760	500	74 억	N	N	747	N	N
68	20250218	141318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12410	-40	5	-0.32	1712288730	139736	48.35	12450	12460	12110	16180	8720	12450	12253.57	-11570	12883	12666	12253	12036	11623	12775	12145	75	3730	500	8710	10	1	14991476	1860	-2.00	1.65	12	0.93	-6216.00	7517.00	21450	20240401	-42.14	7600	20240909	63.29	12470	-0.48	20250217	9860	25.86	20250102	21450	-42.14	20240401	7600	63.29	20240909	1.18	N	451760	500	74 억	N	N	747	N	N
69	20250218	131315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12340	-110	5	-0.88	1475047120	120543	41.71	12450	12460	12110	16180	8720	12450	12236.48	-9567	12883	12666	12253	12036	11623	12775	12145	75	3730	500	8710	10	1	14991476	1850	-1.99	1.64	12	0.80	-6216.00	7517.00	21450	20240401	-42.47	7600	20240909	62.37	12470	-1.04	20250217	9860	25.15	20250102	21450	-42.47	20240401	7600	62.37	20240909	1.18	N	451760	500	74 억	N	N	747	N	N
70	20250218	121317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12380	-70	5	-0.56	1337034130	109347	37.83	12450	12460	12110	16180	8720	12450	12227.20	-5694	12883	12666	12253	12036	11623	12775	12145	75	3730	500	8710	10	1	14991476	1856	-1.99	1.65	12	0.73	-6216.00	7517.00	21450	20240401	-42.28	7600	20240909	62.89	12470	-0.72	20250217	9860	25.56	20250102	21450	-42.28	20240401	7600	62.89	20240909	1.18	N	451760	500	74 억	N	N	747	N	N
71	20250218	111314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12220	-230	5	-1.85	1023508930	83642	28.94	12450	12460	12110	16180	8720	12450	12236.48	3769	12883	12666	12253	12036	11623	12775	12145	75	3730	500	8710	10	1	14991476	1832	-1.97	1.63	12	0.56	-6216.00	7517.00	21450	20240401	-43.03	7600	20240909	60.79	12470	-2.00	20250217	9860	23.94	20250102	21450	-43.03	20240401	7600	60.79	20240909	1.18	N	451760	500	74 억	N	N	747	N	N
72	20250218	101314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12160	-290	5	-2.33	823602390	67285	23.28	12450	12460	12110	16180	8720	12450	12240.13	3020	12883	12666	12253	12036	11623	12775	12145	75	3730	500	8710	10	1	14991476	1823	-1.96	1.62	12	0.45	-6216.00	7517.00	21450	20240401	-43.31	7600	20240909	60.00	12470	-2.49	20250217	9860	23.33	20250102	21450	-43.31	20240401	7600	60.00	20240909	1.18	N	451760	500	74 억	N	N	747	N	N
73	20250218	091319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12340	-110	5	-0.88	228925050	18547	6.42	12450	12460	12110	16180	8720	12450	12342.27	1790	12883	12666	12253	12036	11623	12775	12145	75	3730	500	8710	10	1	14991476	1850	-1.99	1.64	12	0.12	-6216.00	7517.00	21450	20240401	-42.47	7600	20240909	62.37	12470	-1.04	20250217	9860	25.15	20250102	21450	-42.47	20240401	7600	62.37	20240909	1.18	N	451760	500	74 억	N	N	747	N	N
74	20250217	161314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12450	680	2	5.78	3519288830	288014	88.38	12000	12470	11840	15300	8240	11770	12218.98	31726	12596	12182	11706	11292	10816	12390	11500	75	3530	500	8230	10	1	14991476	1866	-2.00	1.66	12	1.92	-6216.00	7517.00	21450	20240401	-41.96	7600	20240909	63.82	12470	-0.16	20250217	9860	26.27	20250102	21450	-41.96	20240401	7600	63.82	20240909	1.20	N	451760	500	74 억	N	N	747	N	N
75	20250217	151312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12420	650	2	5.52	3387715760	277434	85.13	12000	12470	11840	15300	8240	11770	12210.89	32689	12596	12182	11706	11292	10816	12390	11500	75	3530	500	8230	10	1	14991476	1862	-2.00	1.65	12	1.85	-6216.00	7517.00	21450	20240401	-42.10	7600	20240909	63.42	12470	-0.40	20250217	9860	25.96	20250102	21450	-42.10	20240401	7600	63.42	20240909	1.20	N	451760	500	74 억	N	N	47	N	N
76	20250217	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12400	630	2	5.35	2967739280	243625	74.76	12000	12410	11840	15300	8240	11770	12181.59	27569	12596	12182	11706	11292	10816	12390	11500	75	3530	500	8230	10	1	14991476	1859	-1.99	1.65	12	1.63	-6216.00	7517.00	21450	20240401	-42.19	7600	20240909	63.16	12410	-0.08	20250217	9860	25.76	20250102	21450	-42.19	20240401	7600	63.16	20240909	1.20	N	451760	500	74 억	N	N	47	N	N
77	20250217	131316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12140	370	2	3.14	2516415270	206943	63.50	12000	12370	11840	15300	8240	11770	12159.94	20427	12596	12182	11706	11292	10816	12390	11500	75	3530	500	8230	10	1	14991476	1820	-1.95	1.62	12	1.38	-6216.00	7517.00	21450	20240401	-43.40	7600	20240909	59.74	12370	-1.86	20250217	9860	23.12	20250102	21450	-43.40	20240401	7600	59.74	20240909	1.20	N	451760	500	74 억	N	N	47	N	N
78	20250217	121315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12270	500	2	4.25	2224851330	182961	56.14	12000	12370	11840	15300	8240	11770	12160.25	16514	12596	12182	11706	11292	10816	12390	11500	75	3530	500	8230	10	1	14991476	1839	-1.97	1.63	12	1.22	-6216.00	7517.00	21450	20240401	-42.80	7600	20240909	61.45	12370	-0.81	20250217	9860	24.44	20250102	21450	-42.80	20240401	7600	61.45	20240909	1.20	N	451760	500	74 억	N	N	47	N	N
79	20250217	111314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12210	440	2	3.74	1609594030	132865	40.77	12000	12260	11840	15300	8240	11770	12114.51	-1082	12596	12182	11706	11292	10816	12390	11500	75	3530	500	8230	10	1	14991476	1830	-1.96	1.62	12	0.89	-6216.00	7517.00	21450	20240401	-43.08	7600	20240909	60.66	12260	-0.41	20250217	9860	23.83	20250102	21450	-43.08	20240401	7600	60.66	20240909	1.20	N	451760	500	74 억	N	N	47	N	N
80	20250217	101310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12130	360	2	3.06	1295315490	107032	32.84	12000	12260	11840	15300	8240	11770	12102.13	-4982	12596	12182	11706	11292	10816	12390	11500	75	3530	500	8230	10	1	14991476	1818	-1.95	1.61	12	0.71	-6216.00	7517.00	21450	20240401	-43.45	7600	20240909	59.61	12260	-1.06	20250217	9860	23.02	20250102	21450	-43.45	20240401	7600	59.61	20240909	1.20	N	451760	500	74 억	N	N	47	N	N
81	20250217	091313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11870	100	2	0.85	267238580	22366	6.86	12000	12020	11840	15300	8240	11770	11948.43	-6558	12596	12182	11706	11292	10816	12390	11500	75	3530	500	8230	10	1	14991476	1779	-1.91	1.58	12	0.15	-6216.00	7517.00	21450	20240401	-44.66	7600	20240909	56.18	12120	-2.06	20250214	9860	20.39	20250102	21450	-44.66	20240401	7600	56.18	20240909	1.20	N	451760	500	74 억	N	N	47	N	N
82	20250214	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11770	350	2	3.06	3853152650	325346	337.60	11420	12120	11230	14840	8000	11420	11843.29	30863	11713	11566	11433	11286	11153	11500	11220	75	3420	500	7990	10	1	14991476	1764	-1.89	1.57	12	2.17	-6216.00	7517.00	21450	20240401	-45.13	7600	20240909	54.87	12120	-2.89	20250214	9860	19.37	20250102	21450	-45.13	20240401	7600	54.87	20240909	1.24	N	451760	500	74 억	N	N	47	N	N
83	20250214	151304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11760	340	2	2.98	3768816360	318177	330.16	11420	12120	11230	14840	8000	11420	11845.06	30496	11713	11566	11433	11286	11153	11500	11220	75	3420	500	7990	10	1	14991476	1763	-1.89	1.56	12	2.12	-6216.00	7517.00	21450	20240401	-45.17	7600	20240909	54.74	12120	-2.97	20250214	9860	19.27	20250102	21450	-45.17	20240401	7600	54.74	20240909	1.24	N	451760	500	74 억	N	N	441	N	N
84	20250214	141305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11770	350	2	3.06	3559234280	300392	311.71	11420	12120	11230	14840	8000	11420	11848.66	33503	11713	11566	11433	11286	11153	11500	11220	75	3420	500	7990	10	1	14991476	1764	-1.89	1.57	12	2.00	-6216.00	7517.00	21450	20240401	-45.13	7600	20240909	54.87	12120	-2.89	20250214	9860	19.37	20250102	21450	-45.13	20240401	7600	54.87	20240909	1.24	N	451760	500	74 억	N	N	441	N	N
85	20250214	131308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11850	430	2	3.77	3254249070	274702	285.05	11420	12120	11230	14840	8000	11420	11846.50	30337	11713	11566	11433	11286	11153	11500	11220	75	3420	500	7990	10	1	14991476	1776	-1.91	1.58	12	1.83	-6216.00	7517.00	21450	20240401	-44.76	7600	20240909	55.92	12120	-2.23	20250214	9860	20.18	20250102	21450	-44.76	20240401	7600	55.92	20240909	1.24	N	451760	500	74 억	N	N	441	N	N
86	20250214	121304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11820	400	2	3.50	3080293050	260000	269.79	11420	12120	11230	14840	8000	11420	11847.31	25841	11713	11566	11433	11286	11153	11500	11220	75	3420	500	7990	10	1	14991476	1772	-1.90	1.57	12	1.73	-6216.00	7517.00	21450	20240401	-44.90	7600	20240909	55.53	12120	-2.48	20250214	9860	19.88	20250102	21450	-44.90	20240401	7600	55.53	20240909	1.24	N	451760	500	74 억	N	N	441	N	N
87	20250214	111259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11930	510	2	4.47	2914043300	245985	255.25	11420	12120	11230	14840	8000	11420	11846.46	29327	11713	11566	11433	11286	11153	11500	11220	75	3420	500	7990	10	1	14991476	1788	-1.92	1.59	12	1.64	-6216.00	7517.00	21450	20240401	-44.38	7600	20240909	56.97	12120	-1.57	20250214	9860	20.99	20250102	21450	-44.38	20240401	7600	56.97	20240909	1.24	N	451760	500	74 억	N	N	441	N	N
88	20250214	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11810	390	2	3.42	1888258910	160163	166.20	11420	12050	11230	14840	8000	11420	11789.65	15337	11713	11566	11433	11286	11153	11500	11220	75	3420	500	7990	10	1	14991476	1770	-1.90	1.57	12	1.07	-6216.00	7517.00	21450	20240401	-44.94	7600	20240909	55.39	12050	-1.99	20250214	9860	19.78	20250102	21450	-44.94	20240401	7600	55.39	20240909	1.24	N	451760	500	74 억	N	N	441	N	N
89	20250214	091306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11420	0	3	0.00	184641950	16260	16.87	11420	11740	11230	14840	8000	11420	11355.51	-6224	11713	11566	11433	11286	11153	11500	11220	75	3420	500	7990	10	1	14991476	1712	-1.84	1.52	12	0.11	-6216.00	7517.00	21450	20240401	-46.76	7600	20240909	50.26	12030	-5.07	20250211	9860	15.82	20250102	21450	-46.76	20240401	7600	50.26	20240909	1.24	N	451760	500	74 억	N	N	441	N	N
90	20250213	161254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11420	-70	5	-0.61	1087985080	95450	103.16	11500	11580	11300	14930	8050	11490	11398.06	3558	11730	11610	11400	11280	11070	11670	11340	75	3440	500	8040	10	1	14991476	1712	-1.84	1.52	12	0.64	-6216.00	7517.00	21450	20240401	-46.76	7600	20240909	50.26	12030	-5.07	20250211	9860	15.82	20250102	21450	-46.76	20240401	7600	50.26	20240909	1.22	N	451760	500	74 억	N	N	441	N	N
91	20250213	151255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11400	-90	5	-0.78	992919170	87118	94.16	11500	11580	11300	14930	8050	11490	11397.40	3716	11730	11610	11400	11280	11070	11670	11340	75	3440	500	8040	10	1	14991476	1709	-1.83	1.52	12	0.58	-6216.00	7517.00	21450	20240401	-46.85	7600	20240909	50.00	12030	-5.24	20250211	9860	15.62	20250102	21450	-46.85	20240401	7600	50.00	20240909	1.22	N	451760	500	74 억	N	N	2423	N	N
92	20250213	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11410	-80	5	-0.70	921854610	80891	87.43	11500	11580	11300	14930	8050	11490	11396.25	3595	11730	11610	11400	11280	11070	11670	11340	75	3440	500	8040	10	1	14991476	1711	-1.84	1.52	12	0.54	-6216.00	7517.00	21450	20240401	-46.81	7600	20240909	50.13	12030	-5.15	20250211	9860	15.72	20250102	21450	-46.81	20240401	7600	50.13	20240909	1.22	N	451760	500	74 억	N	N	2423	N	N
93	20250213	131252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11440	-50	5	-0.44	832178340	73036	78.94	11500	11580	11300	14930	8050	11490	11394.08	6246	11730	11610	11400	11280	11070	11670	11340	75	3440	500	8040	10	1	14991476	1715	-1.84	1.52	12	0.49	-6216.00	7517.00	21450	20240401	-46.67	7600	20240909	50.53	12030	-4.90	20250211	9860	16.02	20250102	21450	-46.67	20240401	7600	50.53	20240909	1.22	N	451760	500	74 억	N	N	2423	N	N
94	20250213	121251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11360	-130	5	-1.13	672006760	59047	63.82	11500	11510	11300	14930	8050	11490	11380.87	2459	11730	11610	11400	11280	11070	11670	11340	75	3440	500	8040	10	1	14991476	1703	-1.83	1.51	12	0.39	-6216.00	7517.00	21450	20240401	-47.04	7600	20240909	49.47	12030	-5.57	20250211	9860	15.21	20250102	21450	-47.04	20240401	7600	49.47	20240909	1.22	N	451760	500	74 억	N	N	2423	N	N
95	20250213	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	-110	5	-0.96	533122660	46885	50.67	11500	11510	11300	14930	8050	11490	11370.85	-2774	11730	11610	11400	11280	11070	11670	11340	75	3440	500	8040	10	1	14991476	1706	-1.83	1.51	12	0.31	-6216.00	7517.00	21450	20240401	-46.95	7600	20240909	49.74	12030	-5.40	20250211	9860	15.42	20250102	21450	-46.95	20240401	7600	49.74	20240909	1.22	N	451760	500	74 억	N	N	2423	N	N
96	20250213	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	-110	5	-0.96	403089100	35431	38.29	11500	11510	11300	14930	8050	11490	11376.72	-4175	11730	11610	11400	11280	11070	11670	11340	75	3440	500	8040	10	1	14991476	1706	-1.83	1.51	12	0.24	-6216.00	7517.00	21450	20240401	-46.95	7600	20240909	49.74	12030	-5.40	20250211	9860	15.42	20250102	21450	-46.95	20240401	7600	49.74	20240909	1.22	N	451760	500	74 억	N	N	2423	N	N
97	20250213	091244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11390	-100	5	-0.87	115248050	10148	10.97	11500	11500	11300	14930	8050	11490	11356.67	842	11730	11610	11400	11280	11070	11670	11340	75	3440	500	8040	10	1	14991476	1708	-1.83	1.52	12	0.07	-6216.00	7517.00	21450	20240401	-46.90	7600	20240909	49.87	12030	-5.32	20250211	9860	15.52	20250102	21450	-46.90	20240401	7600	49.87	20240909	1.22	N	451760	500	74 억	N	N	2423	N	N
98	20250212	161242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11490	240	2	2.13	1039097510	91305	35.46	11210	11520	11190	14620	7880	11250	11379.69	9188	12290	11770	11510	10990	10730	11640	10860	75	3370	500	7870	10	1	14991476	1723	-1.85	1.53	12	0.61	-6216.00	7517.00	21450	20240401	-46.43	7600	20240909	51.18	12030	-4.49	20250211	9860	16.53	20250102	21450	-46.43	20240401	7600	51.18	20240909	1.22	N	451760	500	74 억	N	N	2423	N	N
99	20250212	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11470	220	2	1.96	926872090	81537	31.67	11210	11520	11190	14620	7880	11250	11367.94	9377	12290	11770	11510	10990	10730	11640	10860	75	3370	500	7870	10	1	14991476	1720	-1.85	1.53	12	0.54	-6216.00	7517.00	21450	20240401	-46.53	7600	20240909	50.92	12030	-4.66	20250211	9860	16.33	20250102	21450	-46.53	20240401	7600	50.92	20240909	1.22	N	451760	500	74 억	N	N	1340	N	N
100	20250212	141242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	120	2	1.07	684252980	60354	23.44	11210	11480	11190	14620	7880	11250	11337.76	392	12290	11770	11510	10990	10730	11640	10860	75	3370	500	7870	10	1	14991476	1705	-1.83	1.51	12	0.40	-6216.00	7517.00	21450	20240401	-46.99	7600	20240909	49.61	12030	-5.49	20250211	9860	15.31	20250102	21450	-46.99	20240401	7600	49.61	20240909	1.22	N	451760	500	74 억	N	N	1340	N	N
101	20250212	131246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	120	2	1.07	610705640	53852	20.91	11210	11480	11190	14620	7880	11250	11340.95	1213	12290	11770	11510	10990	10730	11640	10860	75	3370	500	7870	10	1	14991476	1705	-1.83	1.51	12	0.36	-6216.00	7517.00	21450	20240401	-46.99	7600	20240909	49.61	12030	-5.49	20250211	9860	15.31	20250102	21450	-46.99	20240401	7600	49.61	20240909	1.22	N	451760	500	74 억	N	N	1340	N	N
102	20250212	121241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11290	40	2	0.36	569044210	50174	19.49	11210	11480	11190	14620	7880	11250	11341.97	941	12290	11770	11510	10990	10730	11640	10860	75	3370	500	7870	10	1	14991476	1693	-1.82	1.50	12	0.33	-6216.00	7517.00	21450	20240401	-47.37	7600	20240909	48.55	12030	-6.15	20250211	9860	14.50	20250102	21450	-47.37	20240401	7600	48.55	20240909	1.22	N	451760	500	74 억	N	N	1340	N	N
103	20250212	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11420	170	2	1.51	457996370	40392	15.69	11210	11480	11190	14620	7880	11250	11339.45	1811	12290	11770	11510	10990	10730	11640	10860	75	3370	500	7870	10	1	14991476	1712	-1.84	1.52	12	0.27	-6216.00	7517.00	21450	20240401	-46.76	7600	20240909	50.26	12030	-5.07	20250211	9860	15.82	20250102	21450	-46.76	20240401	7600	50.26	20240909	1.22	N	451760	500	74 억	N	N	1340	N	N
104	20250212	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	130	2	1.16	293048800	25946	10.08	11210	11390	11190	14620	7880	11250	11295.09	3088	12290	11770	11510	10990	10730	11640	10860	75	3370	500	7870	10	1	14991476	1706	-1.83	1.51	12	0.17	-6216.00	7517.00	21450	20240401	-46.95	7600	20240909	49.74	12030	-5.40	20250211	9860	15.42	20250102	21450	-46.95	20240401	7600	49.74	20240909	1.22	N	451760	500	74 억	N	N	1340	N	N
105	20250212	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11220	-30	5	-0.27	81484630	7263	2.82	11210	11280	11190	14620	7880	11250	11217.81	-1875	12290	11770	11510	10990	10730	11640	10860	75	3370	500	7870	10	1	14991476	1682	-1.81	1.49	12	0.05	-6216.00	7517.00	21450	20240401	-47.69	7600	20240909	47.63	12030	-6.73	20250211	9860	13.79	20250102	21450	-47.69	20240401	7600	47.63	20240909	1.22	N	451760	500	74 억	N	N	1340	N	N
106	20250211	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	-180	5	-1.57	2981094670	256777	224.91	11530	12030	11250	14850	8010	11430	11612.32	-28465	11776	11602	11276	11102	10776	11690	11190	75	3420	500	8000	10	1	14991476	1687	-1.81	1.50	12	1.71	-6216.00	7517.00	21450	20240401	-47.55	7600	20240909	48.03	12030	-6.48	20250211	9860	14.10	20250102	21450	-47.55	20240401	7600	48.03	20240909	1.24	N	451760	500	74 억	N	N	1340	N	N
107	20250211	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11270	-160	5	-1.40	2813926930	241922	211.90	11530	12030	11260	14850	8010	11430	11631.55	-28084	11776	11602	11276	11102	10776	11690	11190	75	3420	500	8000	10	1	14991476	1690	-1.81	1.50	12	1.61	-6216.00	7517.00	21450	20240401	-47.46	7600	20240909	48.29	12030	-6.32	20250211	9860	14.30	20250102	21450	-47.46	20240401	7600	48.29	20240909	1.24	N	451760	500	74 억	N	N	0	N	N
108	20250211	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11320	-110	5	-0.96	2507346570	214794	188.14	11530	12030	11300	14850	8010	11430	11673.26	-24675	11776	11602	11276	11102	10776	11690	11190	75	3420	500	8000	10	1	14991476	1697	-1.82	1.51	12	1.43	-6216.00	7517.00	21450	20240401	-47.23	7600	20240909	48.95	12030	-5.90	20250211	9860	14.81	20250102	21450	-47.23	20240401	7600	48.95	20240909	1.24	N	451760	500	74 억	N	N	0	N	N
109	20250211	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	0	3	0.00	2311361230	197565	173.05	11530	12030	11330	14850	8010	11430	11699.24	-24123	11776	11602	11276	11102	10776	11690	11190	75	3420	500	8000	10	1	14991476	1714	-1.84	1.52	12	1.32	-6216.00	7517.00	21450	20240401	-46.71	7600	20240909	50.39	12030	-4.99	20250211	9860	15.92	20250102	21450	-46.71	20240401	7600	50.39	20240909	1.24	N	451760	500	74 억	N	N	0	N	N
110	20250211	121243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11330	-100	5	-0.87	2221257370	189687	166.15	11530	12030	11330	14850	8010	11430	11710.12	-23862	11776	11602	11276	11102	10776	11690	11190	75	3420	500	8000	10	1	14991476	1699	-1.82	1.51	12	1.27	-6216.00	7517.00	21450	20240401	-47.18	7600	20240909	49.08	12030	-5.82	20250211	9860	14.91	20250102	21450	-47.18	20240401	7600	49.08	20240909	1.24	N	451760	500	74 억	N	N	0	N	N
111	20250211	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11510	80	2	0.70	2102865900	179324	157.07	11530	12030	11390	14850	8010	11430	11726.63	-17471	11776	11602	11276	11102	10776	11690	11190	75	3420	500	8000	10	1	14991476	1726	-1.85	1.53	12	1.20	-6216.00	7517.00	21450	20240401	-46.34	7600	20240909	51.45	12030	-4.32	20250211	9860	16.73	20250102	21450	-46.34	20240401	7600	51.45	20240909	1.24	N	451760	500	74 억	N	N	0	N	N
112	20250211	101242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11490	60	2	0.52	1983470200	168910	147.95	11530	12030	11390	14850	8010	11430	11742.76	-18021	11776	11602	11276	11102	10776	11690	11190	75	3420	500	8000	10	1	14991476	1723	-1.85	1.53	12	1.13	-6216.00	7517.00	21450	20240401	-46.43	7600	20240909	51.18	12030	-4.49	20250211	9860	16.53	20250102	21450	-46.43	20240401	7600	51.18	20240909	1.24	N	451760	500	74 억	N	N	0	N	N
113	20250211	091250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11700	270	2	2.36	1275700290	107595	94.24	11530	12030	11530	14850	8010	11430	11856.50	3803	11776	11602	11276	11102	10776	11690	11190	75	3420	500	8000	10	1	14991476	1754	-1.88	1.56	12	0.72	-6216.00	7517.00	21450	20240401	-45.45	7600	20240909	53.95	12030	-2.74	20250211	9860	18.66	20250102	21450	-45.45	20240401	7600	53.95	20240909	1.24	N	451760	500	74 억	N	N	0	N	N
114	20250210	161236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	20	2	0.18	1265107820	113243	75.60	11380	11450	10950	14830	7990	11410	11171.59	-13142	11836	11622	11346	11132	10856	11730	11240	75	3420	500	7980	10	1	14991476	1714	-1.84	1.52	12	0.76	-6216.00	7517.00	21450	20240401	-46.71	7600	20240909	50.39	11890	-3.87	20250122	9860	15.92	20250102	21450	-46.71	20240401	7600	50.39	20240909	1.21	N	451760	500	74 억	N	N	21	N	N
115	20250210	151237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11400	-10	5	-0.09	1190177070	106672	71.21	11380	11450	10950	14830	7990	11410	11157.35	-13400	11836	11622	11346	11132	10856	11730	11240	75	3420	500	7980	10	1	14991476	1709	-1.83	1.52	12	0.71	-6216.00	7517.00	21450	20240401	-46.85	7600	20240909	50.00	11890	-4.12	20250122	9860	15.62	20250102	21450	-46.85	20240401	7600	50.00	20240909	1.21	N	451760	500	74 억	N	N	21	N	N
116	20250210	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11330	-80	5	-0.70	1103532360	99034	66.11	11380	11450	10950	14830	7990	11410	11142.96	-15786	11836	11622	11346	11132	10856	11730	11240	75	3420	500	7980	10	1	14991476	1699	-1.82	1.51	12	0.66	-6216.00	7517.00	21450	20240401	-47.18	7600	20240909	49.08	11890	-4.71	20250122	9860	14.91	20250102	21450	-47.18	20240401	7600	49.08	20240909	1.21	N	451760	500	74 억	N	N	21	N	N
117	20250210	131239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11410	0	3	0.00	1011985190	90962	60.72	11380	11430	10950	14830	7990	11410	11125.36	-15484	11836	11622	11346	11132	10856	11730	11240	75	3420	500	7980	10	1	14991476	1711	-1.84	1.52	12	0.61	-6216.00	7517.00	21450	20240401	-46.81	7600	20240909	50.13	11890	-4.04	20250122	9860	15.72	20250102	21450	-46.81	20240401	7600	50.13	20240909	1.21	N	451760	500	74 억	N	N	21	N	N
118	20250210	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11130	-280	5	-2.45	823264940	74290	49.59	11380	11380	10950	14830	7990	11410	11081.77	-19381	11836	11622	11346	11132	10856	11730	11240	75	3420	500	7980	10	1	14991476	1669	-1.79	1.48	12	0.50	-6216.00	7517.00	21450	20240401	-48.11	7600	20240909	46.45	11890	-6.39	20250122	9860	12.88	20250102	21450	-48.11	20240401	7600	46.45	20240909	1.21	N	451760	500	74 억	N	N	21	N	N
119	20250210	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11210	-200	5	-1.75	745091730	67293	44.92	11380	11380	10950	14830	7990	11410	11072.35	-19033	11836	11622	11346	11132	10856	11730	11240	75	3420	500	7980	10	1	14991476	1681	-1.80	1.49	12	0.45	-6216.00	7517.00	21450	20240401	-47.74	7600	20240909	47.50	11890	-5.72	20250122	9860	13.69	20250102	21450	-47.74	20240401	7600	47.50	20240909	1.21	N	451760	500	74 억	N	N	21	N	N
120	20250210	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11110	-300	5	-2.63	606344140	54891	36.64	11380	11380	10950	14830	7990	11410	11046.33	-17205	11836	11622	11346	11132	10856	11730	11240	75	3420	500	7980	10	1	14991476	1666	-1.79	1.48	12	0.37	-6216.00	7517.00	21450	20240401	-48.21	7600	20240909	46.18	11890	-6.56	20250122	9860	12.68	20250102	21450	-48.21	20240401	7600	46.18	20240909	1.21	N	451760	500	74 억	N	N	21	N	N
121	20250210	091226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11010	-400	5	-3.51	294530010	26673	17.81	11380	11380	10950	14830	7990	11410	11042.25	-6014	11836	11622	11346	11132	10856	11730	11240	75	3420	500	7980	10	1	14991476	1651	-1.77	1.46	12	0.18	-6216.00	7517.00	21450	20240401	-48.67	7600	20240909	44.87	11890	-7.40	20250122	9860	11.66	20250102	21450	-48.67	20240401	7600	44.87	20240909	1.21	N	451760	500	74 억	N	N	21	N	N
122	20250207	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11410	180	2	1.60	1681898750	147924	143.51	11220	11560	11070	14590	7870	11230	11370.01	15475	11663	11446	11303	11086	10943	11375	11015	75	3360	500	7860	10	1	14991476	1711	-1.84	1.52	12	0.99	-6216.00	7517.00	21450	20240401	-46.81	7600	20240909	50.13	11890	-4.04	20250122	9860	15.72	20250102	21450	-46.81	20240401	7600	50.13	20240909	1.23	N	451760	500	74 억	N	N	21	N	N
123	20250207	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11450	220	2	1.96	1594891720	140305	136.12	11220	11560	11070	14590	7870	11230	11367.32	16033	11663	11446	11303	11086	10943	11375	11015	75	3360	500	7860	10	1	14991476	1717	-1.84	1.52	12	0.94	-6216.00	7517.00	21450	20240401	-46.62	7600	20240909	50.66	11890	-3.70	20250122	9860	16.13	20250102	21450	-46.62	20240401	7600	50.66	20240909	1.23	N	451760	500	74 억	N	N	73	N	N
124	20250207	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11430	200	2	1.78	1363545450	120124	116.54	11220	11560	11070	14590	7870	11230	11351.15	12146	11663	11446	11303	11086	10943	11375	11015	75	3360	500	7860	10	1	14991476	1714	-1.84	1.52	12	0.80	-6216.00	7517.00	21450	20240401	-46.71	7600	20240909	50.39	11890	-3.87	20250122	9860	15.92	20250102	21450	-46.71	20240401	7600	50.39	20240909	1.23	N	451760	500	74 억	N	N	73	N	N
125	20250207	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	150	2	1.34	1299453080	114502	111.09	11220	11560	11070	14590	7870	11230	11348.74	12375	11663	11446	11303	11086	10943	11375	11015	75	3360	500	7860	10	1	14991476	1706	-1.83	1.51	12	0.76	-6216.00	7517.00	21450	20240401	-46.95	7600	20240909	49.74	11890	-4.29	20250122	9860	15.42	20250102	21450	-46.95	20240401	7600	49.74	20240909	1.23	N	451760	500	74 억	N	N	73	N	N
126	20250207	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11500	270	2	2.40	1191605710	105096	101.96	11220	11560	11070	14590	7870	11230	11338.26	14424	11663	11446	11303	11086	10943	11375	11015	75	3360	500	7860	10	1	14991476	1724	-1.85	1.53	12	0.70	-6216.00	7517.00	21450	20240401	-46.39	7600	20240909	51.32	11890	-3.28	20250122	9860	16.63	20250102	21450	-46.39	20240401	7600	51.32	20240909	1.23	N	451760	500	74 억	N	N	73	N	N
127	20250207	111208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	140	2	1.25	967470250	85574	83.02	11220	11560	11070	14590	7870	11230	11305.66	14802	11663	11446	11303	11086	10943	11375	11015	75	3360	500	7860	10	1	14991476	1705	-1.83	1.51	12	0.57	-6216.00	7517.00	21450	20240401	-46.99	7600	20240909	49.61	11890	-4.37	20250122	9860	15.31	20250102	21450	-46.99	20240401	7600	49.61	20240909	1.23	N	451760	500	74 억	N	N	73	N	N
128	20250207	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11550	320	2	2.85	687054760	61074	59.25	11220	11560	11070	14590	7870	11230	11249.55	14644	11663	11446	11303	11086	10943	11375	11015	75	3360	500	7860	10	1	14991476	1732	-1.86	1.54	12	0.41	-6216.00	7517.00	21450	20240401	-46.15	7600	20240909	51.97	11890	-2.86	20250122	9860	17.14	20250102	21450	-46.15	20240401	7600	51.97	20240909	1.23	N	451760	500	74 억	N	N	73	N	N
129	20250207	091221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11240	10	2	0.09	116449340	10418	10.11	11220	11240	11130	14590	7870	11230	11177.71	4107	11663	11446	11303	11086	10943	11375	11015	75	3360	500	7860	10	1	14991476	1685	-1.81	1.50	12	0.07	-6216.00	7517.00	21450	20240401	-47.60	7600	20240909	47.89	11890	-5.47	20250122	9860	14.00	20250102	21450	-47.60	20240401	7600	47.89	20240909	1.23	N	451760	500	74 억	N	N	73	N	N
130	20250206	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11230	-240	5	-2.09	1151453940	102285	92.85	11480	11520	11160	14910	8030	11470	11257.60	-26211	11790	11630	11410	11250	11030	11710	11330	75	3440	500	8020	10	1	14991476	1684	-1.81	1.49	12	0.68	-6216.00	7517.00	21450	20240401	-47.65	7600	20240909	47.76	11890	-5.55	20250122	9860	13.89	20250102	21450	-47.65	20240401	7600	47.76	20240909	1.25	N	451760	500	74 억	N	N	73	N	N
131	20250206	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	-220	5	-1.92	1077895250	95732	86.90	11480	11520	11160	14910	8030	11470	11259.51	-24854	11790	11630	11410	11250	11030	11710	11330	75	3440	500	8020	10	1	14991476	1687	-1.81	1.50	12	0.64	-6216.00	7517.00	21450	20240401	-47.55	7600	20240909	48.03	11890	-5.38	20250122	9860	14.10	20250102	21450	-47.55	20240401	7600	48.03	20240909	1.25	N	451760	500	74 억	N	N	46	N	N
132	20250206	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	-220	5	-1.92	892379940	79207	71.90	11480	11520	11160	14910	8030	11470	11266.43	-20572	11790	11630	11410	11250	11030	11710	11330	75	3440	500	8020	10	1	14991476	1687	-1.81	1.50	12	0.53	-6216.00	7517.00	21450	20240401	-47.55	7600	20240909	48.03	11890	-5.38	20250122	9860	14.10	20250102	21450	-47.55	20240401	7600	48.03	20240909	1.25	N	451760	500	74 억	N	N	46	N	N
133	20250206	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11260	-210	5	-1.83	815232140	72359	65.68	11480	11520	11160	14910	8030	11470	11266.49	-20098	11790	11630	11410	11250	11030	11710	11330	75	3440	500	8020	10	1	14991476	1688	-1.81	1.50	12	0.48	-6216.00	7517.00	21450	20240401	-47.51	7600	20240909	48.16	11890	-5.30	20250122	9860	14.20	20250102	21450	-47.51	20240401	7600	48.16	20240909	1.25	N	451760	500	74 억	N	N	46	N	N
134	20250206	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11250	-220	5	-1.92	742097850	65853	59.78	11480	11520	11160	14910	8030	11470	11269.01	-18225	11790	11630	11410	11250	11030	11710	11330	75	3440	500	8020	10	1	14991476	1687	-1.81	1.50	12	0.44	-6216.00	7517.00	21450	20240401	-47.55	7600	20240909	48.03	11890	-5.38	20250122	9860	14.10	20250102	21450	-47.55	20240401	7600	48.03	20240909	1.25	N	451760	500	74 억	N	N	46	N	N
135	20250206	111136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11260	-210	5	-1.83	679793310	60318	54.75	11480	11520	11160	14910	8030	11470	11270.16	-17038	11790	11630	11410	11250	11030	11710	11330	75	3440	500	8020	10	1	14991476	1688	-1.81	1.50	12	0.40	-6216.00	7517.00	21450	20240401	-47.51	7600	20240909	48.16	11890	-5.30	20250122	9860	14.20	20250102	21450	-47.51	20240401	7600	48.16	20240909	1.25	N	451760	500	74 억	N	N	46	N	N
136	20250206	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11200	-270	5	-2.35	452081360	40028	36.33	11480	11520	11200	14910	8030	11470	11294.13	-20608	11790	11630	11410	11250	11030	11710	11330	75	3440	500	8020	10	1	14991476	1679	-1.80	1.49	12	0.27	-6216.00	7517.00	21450	20240401	-47.79	7600	20240909	47.37	11890	-5.80	20250122	9860	13.59	20250102	21450	-47.79	20240401	7600	47.37	20240909	1.25	N	451760	500	74 억	N	N	46	N	N
137	20250206	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	-90	5	-0.78	101051860	8848	8.03	11480	11520	11380	14910	8030	11470	11420.87	-3940	11790	11630	11410	11250	11030	11710	11330	75	3440	500	8020	10	1	14991476	1706	-1.83	1.51	12	0.06	-6216.00	7517.00	21450	20240401	-46.95	7600	20240909	49.74	11890	-4.29	20250122	9860	15.42	20250102	21450	-46.95	20240401	7600	49.74	20240909	1.25	N	451760	500	74 억	N	N	46	N	N
138	20250205	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11470	140	2	1.24	1242122740	109174	67.80	11460	11570	11190	14720	7940	11330	11377.23	8951	12003	11666	11393	11056	10783	11835	11225	75	3390	500	7930	10	1	14991476	1720	-1.85	1.53	12	0.73	-6216.00	7517.00	22400	20240123	-48.79	7600	20240909	50.92	11890	-3.53	20250122	9860	16.33	20250102	21450	-46.53	20240401	7600	50.92	20240909	1.27	N	451760	500	74 억	N	N	46	N	N
139	20250205	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11510	180	2	1.59	1100498220	96835	60.14	11460	11570	11190	14720	7940	11330	11364.67	7392	12003	11666	11393	11056	10783	11835	11225	75	3390	500	7930	10	1	14991476	1726	-1.85	1.53	12	0.65	-6216.00	7517.00	22400	20240123	-48.62	7600	20240909	51.45	11890	-3.20	20250122	9860	16.73	20250102	21450	-46.34	20240401	7600	51.45	20240909	1.27	N	451760	500	74 억	N	N	287	N	N
140	20250205	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11420	90	2	0.79	841366450	74281	46.13	11460	11460	11190	14720	7940	11330	11326.81	-543	12003	11666	11393	11056	10783	11835	11225	75	3390	500	7930	10	1	14991476	1712	-1.84	1.52	12	0.50	-6216.00	7517.00	22400	20240123	-49.02	7600	20240909	50.26	11890	-3.95	20250122	9860	15.82	20250102	21450	-46.76	20240401	7600	50.26	20240909	1.27	N	451760	500	74 억	N	N	287	N	N
141	20250205	131131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11400	70	2	0.62	773240900	68307	42.42	11460	11460	11190	14720	7940	11330	11320.08	-1437	12003	11666	11393	11056	10783	11835	11225	75	3390	500	7930	10	1	14991476	1709	-1.83	1.52	12	0.46	-6216.00	7517.00	22400	20240123	-49.11	7600	20240909	50.00	11890	-4.12	20250122	9860	15.62	20250102	21450	-46.85	20240401	7600	50.00	20240909	1.27	N	451760	500	74 억	N	N	287	N	N
142	20250205	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	40	2	0.35	652739510	57752	35.87	11460	11460	11190	14720	7940	11330	11302.46	-733	12003	11666	11393	11056	10783	11835	11225	75	3390	500	7930	10	1	14991476	1705	-1.83	1.51	12	0.39	-6216.00	7517.00	22400	20240123	-49.24	7600	20240909	49.61	11890	-4.37	20250122	9860	15.31	20250102	21450	-46.99	20240401	7600	49.61	20240909	1.27	N	451760	500	74 억	N	N	287	N	N
143	20250205	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11260	-70	5	-0.62	571477170	50598	31.42	11460	11460	11190	14720	7940	11330	11294.46	-1448	12003	11666	11393	11056	10783	11835	11225	75	3390	500	7930	10	1	14991476	1688	-1.81	1.50	12	0.34	-6216.00	7517.00	22400	20240123	-49.73	7600	20240909	48.16	11890	-5.30	20250122	9860	14.20	20250102	21450	-47.51	20240401	7600	48.16	20240909	1.27	N	451760	500	74 억	N	N	287	N	N
144	20250205	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11300	-30	5	-0.26	460587150	40755	25.31	11460	11460	11190	14720	7940	11330	11301.37	1336	12003	11666	11393	11056	10783	11835	11225	75	3390	500	7930	10	1	14991476	1694	-1.82	1.50	12	0.27	-6216.00	7517.00	22400	20240123	-49.55	7600	20240909	48.68	11890	-4.96	20250122	9860	14.60	20250102	21450	-47.32	20240401	7600	48.68	20240909	1.27	N	451760	500	74 억	N	N	287	N	N
145	20250205	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11310	-20	5	-0.18	109369640	9589	5.95	11460	11460	11310	14720	7940	11330	11405.74	-2361	12003	11666	11393	11056	10783	11835	11225	75	3390	500	7930	10	1	14991476	1696	-1.82	1.50	12	0.06	-6216.00	7517.00	22400	20240123	-49.51	7600	20240909	48.82	11890	-4.88	20250122	9860	14.71	20250102	21450	-47.27	20240401	7600	48.82	20240909	1.27	N	451760	500	74 억	N	N	287	N	N
146	20250204	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11330	270	2	2.44	1824500100	159494	99.04	11200	11730	11120	14370	7750	11060	11439.93	24927	11873	11466	11203	10796	10533	11335	10665	75	3310	500	7740	10	1	14991476	1699	-1.82	1.51	12	1.06	-6216.00	7517.00	22400	20240123	-49.42	7600	20240909	49.08	11890	-4.71	20250122	9860	14.91	20250102	21450	-47.18	20240401	7600	49.08	20240909	1.22	N	451760	500	74 억	N	N	277	N	N
147	20250204	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11270	210	2	1.90	1741715780	152163	94.49	11200	11730	11120	14370	7750	11060	11446.38	23352	11873	11466	11203	10796	10533	11335	10665	75	3310	500	7740	10	1	14991476	1690	-1.81	1.50	12	1.01	-6216.00	7517.00	22400	20240123	-49.69	7600	20240909	48.29	11890	-5.21	20250122	9860	14.30	20250102	21450	-47.46	20240401	7600	48.29	20240909	1.22	N	451760	500	74 억	N	N	138	N	N
148	20250204	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11290	230	2	2.08	1530139640	133368	82.82	11200	11730	11120	14370	7750	11060	11473.06	22034	11873	11466	11203	10796	10533	11335	10665	75	3310	500	7740	10	1	14991476	1693	-1.82	1.50	12	0.89	-6216.00	7517.00	22400	20240123	-49.60	7600	20240909	48.55	11890	-5.05	20250122	9860	14.50	20250102	21450	-47.37	20240401	7600	48.55	20240909	1.22	N	451760	500	74 억	N	N	138	N	N
149	20250204	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11370	310	2	2.80	1362833610	118609	73.65	11200	11730	11120	14370	7750	11060	11490.14	26644	11873	11466	11203	10796	10533	11335	10665	75	3310	500	7740	10	1	14991476	1705	-1.83	1.51	12	0.79	-6216.00	7517.00	22400	20240123	-49.24	7600	20240909	49.61	11890	-4.37	20250122	9860	15.31	20250102	21450	-46.99	20240401	7600	49.61	20240909	1.22	N	451760	500	74 억	N	N	138	N	N
150	20250204	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11380	320	2	2.89	1269024970	110375	68.54	11200	11730	11120	14370	7750	11060	11497.39	25461	11873	11466	11203	10796	10533	11335	10665	75	3310	500	7740	10	1	14991476	1706	-1.83	1.51	12	0.74	-6216.00	7517.00	22400	20240123	-49.20	7600	20240909	49.74	11890	-4.29	20250122	9860	15.42	20250102	21450	-46.95	20240401	7600	49.74	20240909	1.22	N	451760	500	74 억	N	N	138	N	N
151	20250204	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11560	500	2	4.52	1085389700	94368	58.60	11200	11730	11120	14370	7750	11060	11501.67	28399	11873	11466	11203	10796	10533	11335	10665	75	3310	500	7740	10	1	14991476	1733	-1.86	1.54	12	0.63	-6216.00	7517.00	22400	20240123	-48.39	7600	20240909	52.11	11890	-2.78	20250122	9860	17.24	20250102	21450	-46.11	20240401	7600	52.11	20240909	1.22	N	451760	500	74 억	N	N	138	N	N
152	20250204	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11290	230	2	2.08	306842090	27208	16.90	11200	11360	11120	14370	7750	11060	11277.64	2103	11873	11466	11203	10796	10533	11335	10665	75	3310	500	7740	10	1	14991476	1693	-1.82	1.50	12	0.18	-6216.00	7517.00	22400	20240123	-49.60	7600	20240909	48.55	11890	-5.05	20250122	9860	14.50	20250102	21450	-47.37	20240401	7600	48.55	20240909	1.22	N	451760	500	74 억	N	N	138	N	N
153	20250204	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11260	200	2	1.81	87733000	7839	4.87	11200	11300	11120	14370	7750	11060	11191.86	2569	11873	11466	11203	10796	10533	11335	10665	75	3310	500	7740	10	1	14991476	1688	-1.81	1.50	12	0.05	-6216.00	7517.00	22400	20240123	-49.73	7600	20240909	48.16	11890	-5.30	20250122	9860	14.20	20250102	21450	-47.51	20240401	7600	48.16	20240909	1.22	N	451760	500	74 억	N	N	138	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History