KissMeData/042510/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-80	5	-3.81	751092950	367162	154.35	2070	2090	2020	2730	1470	2100	2045.72	1.14	-25830	2173	2136	2118	2081	2063	2127	2072	280	630	500	1510	5	1	56025871	1132	19.42	2.22	12	0.66	104.00	911.00	2670	20240219	-24.34	1650	20241209	22.42	2465	-18.05	20250204	1950	3.59	20250109	2650	-23.77	20240326	1650	22.42	20241209	2.86	N	042510	500	280 억	640150	N	N	20	N	N
3	20250228	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-75	5	-3.57	635489015	309966	130.31	2070	2090	2020	2730	1470	2100	2050.19	1.14	-28072	2173	2136	2118	2081	2063	2127	2072	280	630	500	1510	5	1	56025871	1135	19.47	2.22	12	0.55	104.00	911.00	2670	20240219	-24.16	1650	20241209	22.73	2465	-17.85	20250204	1950	3.85	20250109	2650	-23.58	20240326	1650	22.73	20241209	2.86	N	042510	500	280 억	640150	N	N	323	N	N
4	20250228	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-70	5	-3.33	558410275	271945	114.32	2070	2090	2020	2730	1470	2100	2053.39	1.14	-18107	2173	2136	2118	2081	2063	2127	2072	280	630	500	1510	5	1	56025871	1137	19.52	2.23	12	0.49	104.00	911.00	2670	20240219	-23.97	1650	20241209	23.03	2465	-17.65	20250204	1950	4.10	20250109	2650	-23.40	20240326	1650	23.03	20241209	2.86	N	042510	500	280 억	640150	N	N	323	N	N
5	20250228	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-70	5	-3.33	507165080	246681	103.70	2070	2090	2020	2730	1470	2100	2055.96	1.14	-22874	2173	2136	2118	2081	2063	2127	2072	280	630	500	1510	5	1	56025871	1137	19.52	2.23	12	0.44	104.00	911.00	2670	20240219	-23.97	1650	20241209	23.03	2465	-17.65	20250204	1950	4.10	20250109	2650	-23.40	20240326	1650	23.03	20241209	2.86	N	042510	500	280 억	640150	N	N	323	N	N
6	20250228	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-65	5	-3.10	465694515	226268	95.12	2070	2090	2020	2730	1470	2100	2058.15	1.14	-14224	2173	2136	2118	2081	2063	2127	2072	280	630	500	1510	5	1	56025871	1140	19.57	2.23	12	0.40	104.00	911.00	2670	20240219	-23.78	1650	20241209	23.33	2465	-17.44	20250204	1950	4.36	20250109	2650	-23.21	20240326	1650	23.33	20241209	2.86	N	042510	500	280 억	640150	N	N	323	N	N
7	20250228	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-45	5	-2.14	302418715	146178	61.45	2070	2090	2055	2730	1470	2100	2068.84	1.14	-27009	2173	2136	2118	2081	2063	2127	2072	280	630	500	1510	5	1	56025871	1151	19.76	2.26	12	0.26	104.00	911.00	2670	20240219	-23.03	1650	20241209	24.55	2465	-16.63	20250204	1950	5.38	20250109	2650	-22.45	20240326	1650	24.55	20241209	2.86	N	042510	500	280 억	640150	N	N	323	N	N
8	20250228	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-30	5	-1.43	211853630	102264	42.99	2070	2090	2060	2730	1470	2100	2071.63	1.14	-25469	2173	2136	2118	2081	2063	2127	2072	280	630	500	1510	5	1	56025871	1160	19.90	2.27	12	0.18	104.00	911.00	2670	20240219	-22.47	1650	20241209	25.45	2465	-16.02	20250204	1950	6.15	20250109	2650	-21.89	20240326	1650	25.45	20241209	2.86	N	042510	500	280 억	640150	N	N	323	N	N
9	20250228	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-20	5	-0.95	43707765	21125	8.88	2070	2085	2060	2730	1470	2100	2069.01	1.14	-6197	2173	2136	2118	2081	2063	2127	2072	280	630	500	1510	5	1	56025871	1165	20.00	2.28	12	0.04	104.00	911.00	2670	20240219	-22.10	1650	20241209	26.06	2465	-15.62	20250204	1950	6.67	20250109	2650	-21.51	20240326	1650	26.06	20241209	2.86	N	042510	500	280 억	640150	N	N	323	N	N
10	20250227	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-40	5	-1.87	489480875	231073	11.68	2125	2155	2100	2780	1500	2140	2118.20	1.22	-45829	2403	2271	2183	2051	1963	2337	2117	280	640	500	1540	5	1	56025871	1177	20.19	2.31	12	0.41	104.00	911.00	2670	20240219	-21.35	1650	20241209	27.27	2465	-14.81	20250204	1950	7.69	20250109	2650	-20.75	20240326	1650	27.27	20241209	2.84	N	042510	500	280 억	685920	N	N	323	N	N
11	20250227	150513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-30	5	-1.40	448401865	211526	10.69	2125	2155	2100	2780	1500	2140	2119.74	1.22	-42407	2403	2271	2183	2051	1963	2337	2117	280	640	500	1540	5	1	56025871	1182	20.29	2.32	12	0.38	104.00	911.00	2670	20240219	-20.97	1650	20241209	27.88	2465	-14.40	20250204	1950	8.21	20250109	2650	-20.38	20240326	1650	27.88	20241209	2.84	N	042510	500	280 억	685920	N	N	182	N	N
12	20250227	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-40	5	-1.87	391486755	184516	9.32	2125	2155	2100	2780	1500	2140	2121.58	1.22	-28934	2403	2271	2183	2051	1963	2337	2117	280	640	500	1540	5	1	56025871	1177	20.19	2.31	12	0.33	104.00	911.00	2670	20240219	-21.35	1650	20241209	27.27	2465	-14.81	20250204	1950	7.69	20250109	2650	-20.75	20240326	1650	27.27	20241209	2.84	N	042510	500	280 억	685920	N	N	182	N	N
13	20250227	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-30	5	-1.40	328836715	154735	7.82	2125	2155	2105	2780	1500	2140	2125.05	1.22	-19475	2403	2271	2183	2051	1963	2337	2117	280	640	500	1540	5	1	56025871	1182	20.29	2.32	12	0.28	104.00	911.00	2670	20240219	-20.97	1650	20241209	27.88	2465	-14.40	20250204	1950	8.21	20250109	2650	-20.38	20240326	1650	27.88	20241209	2.84	N	042510	500	280 억	685920	N	N	182	N	N
14	20250227	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-20	5	-0.93	295103565	138758	7.01	2125	2155	2110	2780	1500	2140	2126.64	1.22	-18198	2403	2271	2183	2051	1963	2337	2117	280	640	500	1540	5	1	56025871	1188	20.38	2.33	12	0.25	104.00	911.00	2670	20240219	-20.60	1650	20241209	28.48	2465	-14.00	20250204	1950	8.72	20250109	2650	-20.00	20240326	1650	28.48	20241209	2.84	N	042510	500	280 억	685920	N	N	182	N	N
15	20250227	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-25	5	-1.17	281983560	132558	6.70	2125	2155	2110	2780	1500	2140	2127.14	1.22	-17014	2403	2271	2183	2051	1963	2337	2117	280	640	500	1540	5	1	56025871	1185	20.34	2.32	12	0.24	104.00	911.00	2670	20240219	-20.79	1650	20241209	28.18	2465	-14.20	20250204	1950	8.46	20250109	2650	-20.19	20240326	1650	28.18	20241209	2.84	N	042510	500	280 억	685920	N	N	182	N	N
16	20250227	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-25	5	-1.17	198227350	93027	4.70	2125	2155	2110	2780	1500	2140	2130.75	1.22	12065	2403	2271	2183	2051	1963	2337	2117	280	640	500	1540	5	1	56025871	1185	20.34	2.32	12	0.17	104.00	911.00	2670	20240219	-20.79	1650	20241209	28.18	2465	-14.20	20250204	1950	8.46	20250109	2650	-20.19	20240326	1650	28.18	20241209	2.84	N	042510	500	280 억	685920	N	N	182	N	N
17	20250227	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	65062730	30587	1.55	2125	2145	2120	2780	1500	2140	2126.65	1.22	259	2403	2271	2183	2051	1963	2337	2117	280	640	500	1540	5	1	56025871	1199	20.58	2.35	12	0.05	104.00	911.00	2670	20240219	-19.85	1650	20241209	29.70	2465	-13.18	20250204	1950	9.74	20250109	2650	-19.25	20240326	1650	29.70	20241209	2.84	N	042510	500	280 억	685920	N	N	182	N	N
18	20250226	160514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	40	2	1.90	4293933865	1964208	929.67	2105	2315	2095	2730	1470	2100	2186.10	1.24	-5952	2176	2137	2116	2077	2056	2127	2067	280	630	500	1510	5	1	56025871	1199	20.58	2.35	12	3.51	104.00	911.00	2670	20240219	-19.85	1650	20241209	29.70	2465	-13.18	20250204	1950	9.74	20250109	2650	-19.25	20240326	1650	29.70	20241209	2.82	N	042510	500	280 억	693664	N	N	182	N	N
19	20250226	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	15	2	0.71	4165807395	1904026	901.19	2105	2315	2095	2730	1470	2100	2187.90	1.24	-4040	2176	2137	2116	2077	2056	2127	2067	280	630	500	1510	5	1	56025871	1185	20.34	2.32	12	3.40	104.00	911.00	2670	20240219	-20.79	1650	20241209	28.18	2465	-14.20	20250204	1950	8.46	20250109	2650	-20.19	20240326	1650	28.18	20241209	2.82	N	042510	500	280 억	693664	N	N	93	N	N
20	20250226	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	45	2	2.14	3619736335	1646123	779.12	2105	2315	2095	2730	1470	2100	2198.95	1.24	-33761	2176	2137	2116	2077	2056	2127	2067	280	630	500	1510	5	1	56025871	1202	20.62	2.35	12	2.94	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2650	-19.06	20240326	1650	30.00	20241209	2.82	N	042510	500	280 억	693664	N	N	93	N	N
21	20250226	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	35	2	1.67	369061050	172888	81.83	2105	2160	2095	2730	1470	2100	2134.70	1.24	26672	2176	2137	2116	2077	2056	2127	2067	280	630	500	1510	5	1	56025871	1196	20.53	2.34	12	0.31	104.00	911.00	2670	20240219	-20.04	1650	20241209	29.39	2465	-13.39	20250204	1950	9.49	20250109	2650	-19.43	20240326	1650	29.39	20241209	2.82	N	042510	500	280 억	693664	N	N	93	N	N
22	20250226	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	25	2	1.19	326379085	152812	72.33	2105	2160	2095	2730	1470	2100	2135.84	1.24	25934	2176	2137	2116	2077	2056	2127	2067	280	630	500	1510	5	1	56025871	1191	20.43	2.33	12	0.27	104.00	911.00	2670	20240219	-20.41	1650	20241209	28.79	2465	-13.79	20250204	1950	8.97	20250109	2650	-19.81	20240326	1650	28.79	20241209	2.82	N	042510	500	280 억	693664	N	N	93	N	N
23	20250226	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	45	2	2.14	296559310	138812	65.70	2105	2160	2095	2730	1470	2100	2136.44	1.24	30366	2176	2137	2116	2077	2056	2127	2067	280	630	500	1510	5	1	56025871	1202	20.62	2.35	12	0.25	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2650	-19.06	20240326	1650	30.00	20241209	2.82	N	042510	500	280 억	693664	N	N	93	N	N
24	20250226	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	45	2	2.14	160716175	75441	35.71	2105	2155	2095	2730	1470	2100	2130.40	1.24	8668	2176	2137	2116	2077	2056	2127	2067	280	630	500	1510	5	1	56025871	1202	20.62	2.35	12	0.13	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2650	-19.06	20240326	1650	30.00	20241209	2.82	N	042510	500	280 억	693664	N	N	93	N	N
25	20250226	090517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	5	2	0.24	8268875	3937	1.86	2105	2105	2100	2730	1470	2100	2100.31	1.24	-2435	2176	2137	2116	2077	2056	2127	2067	280	630	500	1510	5	1	56025871	1179	20.24	2.31	12	0.01	104.00	911.00	2670	20240219	-21.16	1650	20241209	27.58	2465	-14.60	20250204	1950	7.95	20250109	2650	-20.57	20240326	1650	27.58	20241209	2.82	N	042510	500	280 억	693664	N	N	93	N	N
26	20250225	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-55	5	-2.55	433032040	204580	81.08	2150	2155	2095	2800	1510	2155	2116.87	1.31	-43901	2211	2182	2146	2117	2081	2197	2132	280	645	500	1550	5	1	56025871	1177	20.19	2.31	12	0.37	104.00	911.00	2670	20240219	-21.35	1650	20241209	27.27	2465	-14.81	20250204	1950	7.69	20250109	2650	-20.75	20240326	1650	27.27	20241209	2.87	N	042510	500	280 억	736463	N	N	93	N	N
27	20250225	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-50	5	-2.32	395836525	186877	74.06	2150	2155	2095	2800	1510	2155	2118.17	1.31	-38734	2211	2182	2146	2117	2081	2197	2132	280	645	500	1550	5	1	56025871	1179	20.24	2.31	12	0.33	104.00	911.00	2670	20240219	-21.16	1650	20241209	27.58	2465	-14.60	20250204	1950	7.95	20250109	2650	-20.57	20240326	1650	27.58	20241209	2.87	N	042510	500	280 억	736463	N	N	119	N	N
28	20250225	140511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-50	5	-2.32	321138770	151363	59.99	2150	2155	2105	2800	1510	2155	2121.65	1.31	-27821	2211	2182	2146	2117	2081	2197	2132	280	645	500	1550	5	1	56025871	1179	20.24	2.31	12	0.27	104.00	911.00	2670	20240219	-21.16	1650	20241209	27.58	2465	-14.60	20250204	1950	7.95	20250109	2650	-20.57	20240326	1650	27.58	20241209	2.87	N	042510	500	280 억	736463	N	N	119	N	N
29	20250225	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-40	5	-1.86	263019840	123815	49.07	2150	2155	2110	2800	1510	2155	2124.30	1.31	-17773	2211	2182	2146	2117	2081	2197	2132	280	645	500	1550	5	1	56025871	1185	20.34	2.32	12	0.22	104.00	911.00	2670	20240219	-20.79	1650	20241209	28.18	2465	-14.20	20250204	1950	8.46	20250109	2650	-20.19	20240326	1650	28.18	20241209	2.87	N	042510	500	280 억	736463	N	N	119	N	N
30	20250225	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-40	5	-1.86	220139620	103533	41.03	2150	2155	2110	2800	1510	2155	2126.27	1.31	-5265	2211	2182	2146	2117	2081	2197	2132	280	645	500	1550	5	1	56025871	1185	20.34	2.32	12	0.18	104.00	911.00	2670	20240219	-20.79	1650	20241209	28.18	2465	-14.20	20250204	1950	8.46	20250109	2650	-20.19	20240326	1650	28.18	20241209	2.87	N	042510	500	280 억	736463	N	N	119	N	N
31	20250225	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-25	5	-1.16	162337575	76279	30.23	2150	2155	2110	2800	1510	2155	2128.21	1.31	395	2211	2182	2146	2117	2081	2197	2132	280	645	500	1550	5	1	56025871	1193	20.48	2.34	12	0.14	104.00	911.00	2670	20240219	-20.22	1650	20241209	29.09	2465	-13.59	20250204	1950	9.23	20250109	2650	-19.62	20240326	1650	29.09	20241209	2.87	N	042510	500	280 억	736463	N	N	119	N	N
32	20250225	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-15	5	-0.70	122127315	57383	22.74	2150	2155	2110	2800	1510	2155	2128.28	1.31	-4204	2211	2182	2146	2117	2081	2197	2132	280	645	500	1550	5	1	56025871	1199	20.58	2.35	12	0.10	104.00	911.00	2670	20240219	-19.85	1650	20241209	29.70	2465	-13.18	20250204	1950	9.74	20250109	2650	-19.25	20240326	1650	29.70	20241209	2.87	N	042510	500	280 억	736463	N	N	119	N	N
33	20250225	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-10	5	-0.46	9604660	4484	1.78	2150	2155	2135	2800	1510	2155	2141.98	1.31	-1217	2211	2182	2146	2117	2081	2197	2132	280	645	500	1550	5	1	56025871	1202	20.62	2.35	12	0.01	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2650	-19.06	20240326	1650	30.00	20241209	2.87	N	042510	500	280 억	736463	N	N	119	N	N
34	20250224	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	10	2	0.47	539836865	251555	146.63	2140	2175	2110	2785	1505	2145	2146.00	1.36	-23846	2191	2167	2141	2117	2091	2155	2105	280	640	500	1540	5	1	56025871	1207	20.72	2.37	12	0.45	104.00	911.00	2670	20240219	-19.29	1650	20241209	30.61	2465	-12.58	20250204	1950	10.51	20250109	2650	-18.68	20240326	1650	30.61	20241209	2.89	N	042510	500	280 억	760377	N	N	119	N	N
35	20250224	150508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	5	2	0.23	522437740	243477	141.92	2140	2175	2110	2785	1505	2145	2145.74	1.36	-26158	2191	2167	2141	2117	2091	2155	2105	280	640	500	1540	5	1	56025871	1205	20.67	2.36	12	0.43	104.00	911.00	2670	20240219	-19.48	1650	20241209	30.30	2465	-12.78	20250204	1950	10.26	20250109	2650	-18.87	20240326	1650	30.30	20241209	2.89	N	042510	500	280 억	760377	N	N	64	N	N
36	20250224	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	5	2	0.23	445880305	207948	121.21	2140	2175	2110	2785	1505	2145	2144.19	1.36	-36989	2191	2167	2141	2117	2091	2155	2105	280	640	500	1540	5	1	56025871	1205	20.67	2.36	12	0.37	104.00	911.00	2670	20240219	-19.48	1650	20241209	30.30	2465	-12.78	20250204	1950	10.26	20250109	2650	-18.87	20240326	1650	30.30	20241209	2.89	N	042510	500	280 억	760377	N	N	64	N	N
37	20250224	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	15	2	0.70	427001985	199184	116.10	2140	2175	2110	2785	1505	2145	2143.75	1.36	-39239	2191	2167	2141	2117	2091	2155	2105	280	640	500	1540	5	1	56025871	1210	20.77	2.37	12	0.36	104.00	911.00	2670	20240219	-19.10	1650	20241209	30.91	2465	-12.37	20250204	1950	10.77	20250109	2650	-18.49	20240326	1650	30.91	20241209	2.89	N	042510	500	280 억	760377	N	N	64	N	N
38	20250224	120506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	20	2	0.93	409579210	191123	111.40	2140	2175	2110	2785	1505	2145	2143.00	1.36	-40198	2191	2167	2141	2117	2091	2155	2105	280	640	500	1540	5	1	56025871	1213	20.82	2.38	12	0.34	104.00	911.00	2670	20240219	-18.91	1650	20241209	31.21	2465	-12.17	20250204	1950	11.03	20250109	2650	-18.30	20240326	1650	31.21	20241209	2.89	N	042510	500	280 억	760377	N	N	64	N	N
39	20250224	110505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	5	2	0.23	275657890	129290	75.36	2140	2170	2110	2785	1505	2145	2131.94	1.36	-18249	2191	2167	2141	2117	2091	2155	2105	280	640	500	1540	5	1	56025871	1205	20.67	2.36	12	0.23	104.00	911.00	2670	20240219	-19.48	1650	20241209	30.30	2465	-12.78	20250204	1950	10.26	20250109	2650	-18.87	20240326	1650	30.30	20241209	2.89	N	042510	500	280 억	760377	N	N	64	N	N
40	20250224	100504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-25	5	-1.17	140697420	66073	38.51	2140	2145	2120	2785	1505	2145	2129.06	1.36	-18040	2191	2167	2141	2117	2091	2155	2105	280	640	500	1540	5	1	56025871	1188	20.38	2.33	12	0.12	104.00	911.00	2670	20240219	-20.60	1650	20241209	28.48	2465	-14.00	20250204	1950	8.72	20250109	2650	-20.00	20240326	1650	28.48	20241209	2.89	N	042510	500	280 억	760377	N	N	64	N	N
41	20250224	090509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-15	5	-0.70	24901600	11698	6.82	2140	2145	2120	2785	1505	2145	2126.33	1.36	-3265	2191	2167	2141	2117	2091	2155	2105	280	640	500	1540	5	1	56025871	1193	20.48	2.34	12	0.02	104.00	911.00	2670	20240219	-20.22	1650	20241209	29.09	2465	-13.59	20250204	1950	9.23	20250109	2650	-19.62	20240326	1650	29.09	20241209	2.89	N	042510	500	280 억	760377	N	N	64	N	N
42	20250221	160504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	0	3	0.00	363224950	170037	60.67	2150	2165	2115	2785	1505	2145	2136.15	1.34	9797	2221	2182	2161	2122	2101	2172	2112	280	640	500	1540	5	1	56025871	1202	20.62	2.35	12	0.30	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2650	-19.06	20240326	1650	30.00	20241209	2.89	N	042510	500	280 억	748280	N	N	64	N	N
43	20250221	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-5	5	-0.23	338795145	158595	56.59	2150	2165	2115	2785	1505	2145	2136.23	1.34	8879	2221	2182	2161	2122	2101	2172	2112	280	640	500	1540	5	1	56025871	1199	20.58	2.35	12	0.28	104.00	911.00	2670	20240219	-19.85	1650	20241209	29.70	2465	-13.18	20250204	1950	9.74	20250109	2650	-19.25	20240326	1650	29.70	20241209	2.89	N	042510	500	280 억	748280	N	N	170	N	N
44	20250221	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-15	5	-0.70	303993180	142288	50.77	2150	2165	2115	2785	1505	2145	2136.46	1.34	16012	2221	2182	2161	2122	2101	2172	2112	280	640	500	1540	5	1	56025871	1193	20.48	2.34	12	0.25	104.00	911.00	2670	20240219	-20.22	1650	20241209	29.09	2465	-13.59	20250204	1950	9.23	20250109	2650	-19.62	20240326	1650	29.09	20241209	2.89	N	042510	500	280 억	748280	N	N	170	N	N
45	20250221	130505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-5	5	-0.23	280757700	131380	46.88	2150	2165	2115	2785	1505	2145	2136.99	1.34	19673	2221	2182	2161	2122	2101	2172	2112	280	640	500	1540	5	1	56025871	1199	20.58	2.35	12	0.23	104.00	911.00	2670	20240219	-19.85	1650	20241209	29.70	2465	-13.18	20250204	1950	9.74	20250109	2650	-19.25	20240326	1650	29.70	20241209	2.89	N	042510	500	280 억	748280	N	N	170	N	N
46	20250221	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-15	5	-0.70	231943205	108520	38.72	2150	2165	2115	2785	1505	2145	2137.33	1.34	12480	2221	2182	2161	2122	2101	2172	2112	280	640	500	1540	5	1	56025871	1193	20.48	2.34	12	0.19	104.00	911.00	2670	20240219	-20.22	1650	20241209	29.09	2465	-13.59	20250204	1950	9.23	20250109	2650	-19.62	20240326	1650	29.09	20241209	2.89	N	042510	500	280 억	748280	N	N	170	N	N
47	20250221	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	0	3	0.00	140044545	65523	23.38	2150	2165	2115	2785	1505	2145	2137.33	1.34	1799	2221	2182	2161	2122	2101	2172	2112	280	640	500	1540	5	1	56025871	1202	20.62	2.35	12	0.12	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2650	-19.06	20240326	1650	30.00	20241209	2.89	N	042510	500	280 억	748280	N	N	170	N	N
48	20250221	100504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	0	3	0.00	102288880	47941	17.11	2150	2150	2115	2785	1505	2145	2133.64	1.34	7267	2221	2182	2161	2122	2101	2172	2112	280	640	500	1540	5	1	56025871	1202	20.62	2.35	12	0.09	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2650	-19.06	20240326	1650	30.00	20241209	2.89	N	042510	500	280 억	748280	N	N	170	N	N
49	20250221	090505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	-10	5	-0.47	17963760	8431	3.01	2150	2150	2115	2785	1505	2145	2130.66	1.34	-1261	2221	2182	2161	2122	2101	2172	2112	280	640	500	1540	5	1	56025871	1196	20.53	2.34	12	0.02	104.00	911.00	2670	20240219	-20.04	1650	20241209	29.39	2465	-13.39	20250204	1950	9.49	20250109	2650	-19.43	20240326	1650	29.39	20241209	2.89	N	042510	500	280 억	748280	N	N	170	N	N
50	20250220	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-5	5	-0.23	601427715	277000	98.81	2170	2200	2140	2795	1505	2150	2171.61	1.36	-15799	2226	2187	2161	2122	2096	2175	2110	280	645	500	1540	5	1	56025871	1202	20.62	2.35	12	0.49	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2655	-19.21	20240220	1650	30.00	20241209	2.88	N	042510	500	280 억	764315	N	N	170	N	N
51	20250220	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-5	5	-0.23	551474765	253700	90.50	2170	2200	2140	2795	1505	2150	2173.73	1.36	-12984	2226	2187	2161	2122	2096	2175	2110	280	645	500	1540	5	1	56025871	1202	20.62	2.35	12	0.45	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2655	-19.21	20240220	1650	30.00	20241209	2.88	N	042510	500	280 억	764315	N	N	388	N	N
52	20250220	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	15	2	0.70	498606825	229125	81.73	2170	2200	2150	2795	1505	2150	2176.13	1.36	1117	2226	2187	2161	2122	2096	2175	2110	280	645	500	1540	5	1	56025871	1213	20.82	2.38	12	0.41	104.00	911.00	2670	20240219	-18.91	1650	20241209	31.21	2465	-12.17	20250204	1950	11.03	20250109	2655	-18.46	20240220	1650	31.21	20241209	2.88	N	042510	500	280 억	764315	N	N	388	N	N
53	20250220	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	15	2	0.70	455708465	209333	74.67	2170	2200	2150	2795	1505	2150	2176.95	1.36	13536	2226	2187	2161	2122	2096	2175	2110	280	645	500	1540	5	1	56025871	1213	20.82	2.38	12	0.37	104.00	911.00	2670	20240219	-18.91	1650	20241209	31.21	2465	-12.17	20250204	1950	11.03	20250109	2655	-18.46	20240220	1650	31.21	20241209	2.88	N	042510	500	280 억	764315	N	N	388	N	N
54	20250220	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	20	2	0.93	410459505	188547	67.26	2170	2200	2150	2795	1505	2150	2176.96	1.36	13038	2226	2187	2161	2122	2096	2175	2110	280	645	500	1540	5	1	56025871	1216	20.87	2.38	12	0.34	104.00	911.00	2670	20240219	-18.73	1650	20241209	31.52	2465	-11.97	20250204	1950	11.28	20250109	2655	-18.27	20240220	1650	31.52	20241209	2.88	N	042510	500	280 억	764315	N	N	388	N	N
55	20250220	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	30	2	1.40	373473350	171523	61.18	2170	2200	2150	2795	1505	2150	2177.40	1.36	15336	2226	2187	2161	2122	2096	2175	2110	280	645	500	1540	5	1	56025871	1221	20.96	2.39	12	0.31	104.00	911.00	2670	20240219	-18.35	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2655	-17.89	20240220	1650	32.12	20241209	2.88	N	042510	500	280 억	764315	N	N	388	N	N
56	20250220	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	10	2	0.47	245987940	112887	40.27	2170	2200	2155	2795	1505	2150	2179.06	1.36	19299	2226	2187	2161	2122	2096	2175	2110	280	645	500	1540	5	1	56025871	1210	20.77	2.37	12	0.20	104.00	911.00	2670	20240219	-19.10	1650	20241209	30.91	2465	-12.37	20250204	1950	10.77	20250109	2655	-18.64	20240220	1650	30.91	20241209	2.88	N	042510	500	280 억	764315	N	N	388	N	N
57	20250220	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	30	2	1.40	92382125	42263	15.08	2170	2200	2160	2795	1505	2150	2185.89	1.36	29143	2226	2187	2161	2122	2096	2175	2110	280	645	500	1540	5	1	56025871	1221	20.96	2.39	12	0.08	104.00	911.00	2670	20240219	-18.35	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2655	-17.89	20240220	1650	32.12	20241209	2.88	N	042510	500	280 억	764315	N	N	388	N	N
58	20250219	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-35	5	-1.60	600444045	278977	109.57	2200	2200	2135	2840	1530	2185	2152.30	1.50	-75131	2235	2210	2185	2160	2135	2222	2172	280	655	500	1570	5	1	56025871	1205	20.67	2.36	12	0.50	104.00	911.00	2670	20240219	-19.48	1650	20241209	30.30	2465	-12.78	20250204	1950	10.26	20250109	2670	-19.48	20240219	1650	30.30	20241209	2.89	N	042510	500	280 억	841546	N	N	388	N	N
59	20250219	150502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-25	5	-1.14	575078165	267178	104.94	2200	2200	2135	2840	1530	2185	2152.39	1.50	-72961	2235	2210	2185	2160	2135	2222	2172	280	655	500	1570	5	1	56025871	1210	20.77	2.37	12	0.48	104.00	911.00	2670	20240219	-19.10	1650	20241209	30.91	2465	-12.37	20250204	1950	10.77	20250109	2670	-19.10	20240219	1650	30.91	20241209	2.89	N	042510	500	280 억	841546	N	N	0	N	N
60	20250219	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-40	5	-1.83	500083985	232262	91.22	2200	2200	2135	2840	1530	2185	2153.08	1.50	-68986	2235	2210	2185	2160	2135	2222	2172	280	655	500	1570	5	1	56025871	1202	20.62	2.35	12	0.41	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2670	-19.66	20240219	1650	30.00	20241209	2.89	N	042510	500	280 억	841546	N	N	0	N	N
61	20250219	130500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-40	5	-1.83	419028565	194498	76.39	2200	2200	2135	2840	1530	2185	2154.38	1.50	-67742	2235	2210	2185	2160	2135	2222	2172	280	655	500	1570	5	1	56025871	1202	20.62	2.35	12	0.35	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2670	-19.66	20240219	1650	30.00	20241209	2.89	N	042510	500	280 억	841546	N	N	0	N	N
62	20250219	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-40	5	-1.83	361896915	168018	65.99	2200	2200	2135	2840	1530	2185	2153.88	1.50	-62505	2235	2210	2185	2160	2135	2222	2172	280	655	500	1570	5	1	56025871	1202	20.62	2.35	12	0.30	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2670	-19.66	20240219	1650	30.00	20241209	2.89	N	042510	500	280 억	841546	N	N	0	N	N
63	20250219	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-40	5	-1.83	318561775	147803	58.05	2200	2200	2135	2840	1530	2185	2155.27	1.50	-55914	2235	2210	2185	2160	2135	2222	2172	280	655	500	1570	5	1	56025871	1202	20.62	2.35	12	0.26	104.00	911.00	2670	20240219	-19.66	1650	20241209	30.00	2465	-12.98	20250204	1950	10.00	20250109	2670	-19.66	20240219	1650	30.00	20241209	2.89	N	042510	500	280 억	841546	N	N	0	N	N
64	20250219	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-30	5	-1.37	214684680	99381	39.03	2200	2200	2145	2840	1530	2185	2160.17	1.50	-27952	2235	2210	2185	2160	2135	2222	2172	280	655	500	1570	5	1	56025871	1207	20.72	2.37	12	0.18	104.00	911.00	2670	20240219	-19.29	1650	20241209	30.61	2465	-12.58	20250204	1950	10.51	20250109	2670	-19.29	20240219	1650	30.61	20241209	2.89	N	042510	500	280 억	841546	N	N	0	N	N
65	20250219	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-10	5	-0.46	16522065	7552	2.97	2200	2200	2175	2840	1530	2185	2187.85	1.50	-5398	2235	2210	2185	2160	2135	2222	2172	280	655	500	1570	5	1	56025871	1219	20.91	2.39	12	0.01	104.00	911.00	2670	20240219	-18.54	1650	20241209	31.82	2465	-11.76	20250204	1950	11.54	20250109	2670	-18.54	20240219	1650	31.82	20241209	2.89	N	042510	500	280 억	841546	N	N	0	N	N
66	20250218	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	0	3	0.00	549294930	252096	143.76	2180	2210	2160	2840	1530	2185	2178.79	1.52	-14774	2228	2206	2178	2156	2128	2217	2167	280	655	500	1570	5	1	56025871	1224	21.01	2.40	12	0.45	104.00	911.00	2670	20240219	-18.16	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.88	N	042510	500	280 억	851808	N	N	272	N	N
67	20250218	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-10	5	-0.46	485027825	222544	126.91	2180	2210	2160	2840	1530	2185	2179.47	1.52	-15865	2228	2206	2178	2156	2128	2217	2167	280	655	500	1570	5	1	56025871	1219	20.91	2.39	12	0.40	104.00	911.00	2670	20240219	-18.54	1650	20241209	31.82	2465	-11.76	20250204	1950	11.54	20250109	2670	-18.54	20240219	1650	31.82	20241209	2.88	N	042510	500	280 억	851808	N	N	272	N	N
68	20250218	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-15	5	-0.69	459439510	210796	120.21	2180	2210	2160	2840	1530	2185	2179.55	1.52	-12525	2228	2206	2178	2156	2128	2217	2167	280	655	500	1570	5	1	56025871	1216	20.87	2.38	12	0.38	104.00	911.00	2670	20240219	-18.73	1650	20241209	31.52	2465	-11.97	20250204	1950	11.28	20250109	2670	-18.73	20240219	1650	31.52	20241209	2.88	N	042510	500	280 억	851808	N	N	272	N	N
69	20250218	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-5	5	-0.23	410350810	188237	107.34	2180	2210	2160	2840	1530	2185	2179.97	1.52	-19786	2228	2206	2178	2156	2128	2217	2167	280	655	500	1570	5	1	56025871	1221	20.96	2.39	12	0.34	104.00	911.00	2670	20240219	-18.35	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2670	-18.35	20240219	1650	32.12	20241209	2.88	N	042510	500	280 억	851808	N	N	272	N	N
70	20250218	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	10	2	0.46	361589760	165919	94.62	2180	2210	2160	2840	1530	2185	2179.31	1.52	-15781	2228	2206	2178	2156	2128	2217	2167	280	655	500	1570	5	1	56025871	1230	21.11	2.41	12	0.30	104.00	911.00	2670	20240219	-17.79	1650	20241209	33.03	2465	-10.95	20250204	1950	12.56	20250109	2670	-17.79	20240219	1650	33.03	20241209	2.88	N	042510	500	280 억	851808	N	N	272	N	N
71	20250218	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-15	5	-0.69	168103590	77485	44.19	2180	2195	2160	2840	1530	2185	2169.50	1.52	-17787	2228	2206	2178	2156	2128	2217	2167	280	655	500	1570	5	1	56025871	1216	20.87	2.38	12	0.14	104.00	911.00	2670	20240219	-18.73	1650	20241209	31.52	2465	-11.97	20250204	1950	11.28	20250109	2670	-18.73	20240219	1650	31.52	20241209	2.88	N	042510	500	280 억	851808	N	N	272	N	N
72	20250218	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	-20	5	-0.92	126588520	58354	33.28	2180	2195	2160	2840	1530	2185	2169.32	1.52	-16513	2228	2206	2178	2156	2128	2217	2167	280	655	500	1570	5	1	56025871	1213	20.82	2.38	12	0.10	104.00	911.00	2670	20240219	-18.91	1650	20241209	31.21	2465	-12.17	20250204	1950	11.03	20250109	2670	-18.91	20240219	1650	31.21	20241209	2.88	N	042510	500	280 억	851808	N	N	272	N	N
73	20250218	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-5	5	-0.23	10625135	4868	2.78	2180	2195	2175	2840	1530	2185	2182.65	1.52	98	2228	2206	2178	2156	2128	2217	2167	280	655	500	1570	5	1	56025871	1221	20.96	2.39	12	0.01	104.00	911.00	2670	20240219	-18.35	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2670	-18.35	20240219	1650	32.12	20241209	2.88	N	042510	500	280 억	851808	N	N	272	N	N
74	20250217	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	15	2	0.69	382012675	175192	69.90	2175	2200	2150	2820	1520	2170	2180.47	1.43	54793	2223	2196	2178	2151	2133	2187	2142	280	650	500	1560	5	1	56025871	1224	21.01	2.40	12	0.31	104.00	911.00	2705	20240202	-19.22	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.88	N	042510	500	280 억	798772	N	N	272	N	N
75	20250217	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	15	2	0.69	351384790	161174	64.30	2175	2200	2150	2820	1520	2170	2180.16	1.43	53109	2223	2196	2178	2151	2133	2187	2142	280	650	500	1560	5	1	56025871	1224	21.01	2.40	12	0.29	104.00	911.00	2705	20240202	-19.22	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.88	N	042510	500	280 억	798772	N	N	272	N	N
76	20250217	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	20	2	0.92	329472110	151148	60.30	2175	2200	2150	2820	1520	2170	2179.80	1.43	51684	2223	2196	2178	2151	2133	2187	2142	280	650	500	1560	5	1	56025871	1227	21.06	2.40	12	0.27	104.00	911.00	2705	20240202	-19.04	1650	20241209	32.73	2465	-11.16	20250204	1950	12.31	20250109	2670	-17.98	20240219	1650	32.73	20241209	2.88	N	042510	500	280 억	798772	N	N	272	N	N
77	20250217	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	15	2	0.69	251419625	115417	46.05	2175	2200	2150	2820	1520	2170	2178.36	1.43	53318	2223	2196	2178	2151	2133	2187	2142	280	650	500	1560	5	1	56025871	1224	21.01	2.40	12	0.21	104.00	911.00	2705	20240202	-19.22	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.88	N	042510	500	280 억	798772	N	N	272	N	N
78	20250217	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	20	2	0.92	241004840	110660	44.15	2175	2200	2150	2820	1520	2170	2177.89	1.43	52661	2223	2196	2178	2151	2133	2187	2142	280	650	500	1560	5	1	56025871	1227	21.06	2.40	12	0.20	104.00	911.00	2705	20240202	-19.04	1650	20241209	32.73	2465	-11.16	20250204	1950	12.31	20250109	2670	-17.98	20240219	1650	32.73	20241209	2.88	N	042510	500	280 억	798772	N	N	272	N	N
79	20250217	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	20	2	0.92	212010175	97404	38.86	2175	2200	2150	2820	1520	2170	2176.61	1.43	47847	2223	2196	2178	2151	2133	2187	2142	280	650	500	1560	5	1	56025871	1227	21.06	2.40	12	0.17	104.00	911.00	2705	20240202	-19.04	1650	20241209	32.73	2465	-11.16	20250204	1950	12.31	20250109	2670	-17.98	20240219	1650	32.73	20241209	2.88	N	042510	500	280 억	798772	N	N	272	N	N
80	20250217	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	15	2	0.69	121145315	55852	22.28	2175	2190	2150	2820	1520	2170	2169.04	1.43	24545	2223	2196	2178	2151	2133	2187	2142	280	650	500	1560	5	1	56025871	1224	21.01	2.40	12	0.10	104.00	911.00	2705	20240202	-19.22	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.88	N	042510	500	280 억	798772	N	N	272	N	N
81	20250217	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	10	2	0.46	17725830	8189	3.27	2175	2185	2150	2820	1520	2170	2164.59	1.43	276	2223	2196	2178	2151	2133	2187	2142	280	650	500	1560	5	1	56025871	1221	20.96	2.39	12	0.01	104.00	911.00	2705	20240202	-19.41	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2670	-18.35	20240219	1650	32.12	20241209	2.88	N	042510	500	280 억	798772	N	N	272	N	N
82	20250214	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-5	5	-0.23	544859905	250012	127.39	2195	2205	2160	2825	1525	2175	2179.34	1.38	23649	2241	2207	2186	2152	2131	2225	2170	280	650	500	1560	5	1	56025871	1216	20.87	2.38	12	0.45	104.00	911.00	2770	20240201	-21.66	1650	20241209	31.52	2465	-11.97	20250204	1950	11.28	20250109	2670	-18.73	20240219	1650	31.52	20241209	2.86	N	042510	500	280 억	773160	N	N	272	N	N
83	20250214	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	20	2	0.92	408631720	187343	95.46	2195	2205	2160	2825	1525	2175	2181.20	1.38	18127	2241	2207	2186	2152	2131	2225	2170	280	650	500	1560	5	1	56025871	1230	21.11	2.41	12	0.33	104.00	911.00	2770	20240201	-20.76	1650	20241209	33.03	2465	-10.95	20250204	1950	12.56	20250109	2670	-17.79	20240219	1650	33.03	20241209	2.86	N	042510	500	280 억	773160	N	N	0	N	N
84	20250214	140456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	25	2	1.15	375986185	172461	87.88	2195	2205	2160	2825	1525	2175	2180.12	1.38	22013	2241	2207	2186	2152	2131	2225	2170	280	650	500	1560	5	1	56025871	1233	21.15	2.41	12	0.31	104.00	911.00	2770	20240201	-20.58	1650	20241209	33.33	2465	-10.75	20250204	1950	12.82	20250109	2670	-17.60	20240219	1650	33.33	20241209	2.86	N	042510	500	280 억	773160	N	N	0	N	N
85	20250214	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	20	2	0.92	352510825	161758	82.42	2195	2205	2160	2825	1525	2175	2179.25	1.38	18883	2241	2207	2186	2152	2131	2225	2170	280	650	500	1560	5	1	56025871	1230	21.11	2.41	12	0.29	104.00	911.00	2770	20240201	-20.76	1650	20241209	33.03	2465	-10.95	20250204	1950	12.56	20250109	2670	-17.79	20240219	1650	33.03	20241209	2.86	N	042510	500	280 억	773160	N	N	0	N	N
86	20250214	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	5	2	0.23	264311350	121568	61.94	2195	2195	2160	2825	1525	2175	2174.19	1.38	20621	2241	2207	2186	2152	2131	2225	2170	280	650	500	1560	5	1	56025871	1221	20.96	2.39	12	0.22	104.00	911.00	2770	20240201	-21.30	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2670	-18.35	20240219	1650	32.12	20241209	2.86	N	042510	500	280 억	773160	N	N	0	N	N
87	20250214	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	5	2	0.23	213873725	98454	50.17	2195	2195	2160	2825	1525	2175	2172.32	1.38	14768	2241	2207	2186	2152	2131	2225	2170	280	650	500	1560	5	1	56025871	1221	20.96	2.39	12	0.18	104.00	911.00	2770	20240201	-21.30	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2670	-18.35	20240219	1650	32.12	20241209	2.86	N	042510	500	280 억	773160	N	N	0	N	N
88	20250214	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-5	5	-0.23	120431990	55349	28.20	2195	2195	2165	2825	1525	2175	2175.87	1.38	4261	2241	2207	2186	2152	2131	2225	2170	280	650	500	1560	5	1	56025871	1216	20.87	2.38	12	0.10	104.00	911.00	2770	20240201	-21.66	1650	20241209	31.52	2465	-11.97	20250204	1950	11.28	20250109	2670	-18.73	20240219	1650	31.52	20241209	2.86	N	042510	500	280 억	773160	N	N	0	N	N
89	20250214	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	0	3	0.00	29258185	13379	6.82	2195	2195	2175	2825	1525	2175	2186.87	1.38	-5908	2241	2207	2186	2152	2131	2225	2170	280	650	500	1560	5	1	56025871	1219	20.91	2.39	12	0.02	104.00	911.00	2770	20240201	-21.48	1650	20241209	31.82	2465	-11.76	20250204	1950	11.54	20250109	2670	-18.54	20240219	1650	31.82	20241209	2.86	N	042510	500	280 억	773160	N	N	0	N	N
90	20250213	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	0	3	0.00	413636485	189451	60.87	2165	2220	2165	2825	1525	2175	2183.35	1.29	49381	2281	2227	2186	2132	2091	2207	2112	280	650	500	1560	5	1	56025871	1219	20.91	2.39	12	0.34	104.00	911.00	2770	20240201	-21.48	1650	20241209	31.82	2465	-11.76	20250204	1950	11.54	20250109	2670	-18.54	20240219	1650	31.82	20241209	2.82	N	042510	500	280 억	722109	N	N	0	N	N
91	20250213	150452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	0	3	0.00	386610215	177040	56.88	2165	2220	2165	2825	1525	2175	2183.75	1.29	48039	2281	2227	2186	2132	2091	2207	2112	280	650	500	1560	5	1	56025871	1219	20.91	2.39	12	0.32	104.00	911.00	2770	20240201	-21.48	1650	20241209	31.82	2465	-11.76	20250204	1950	11.54	20250109	2670	-18.54	20240219	1650	31.82	20241209	2.82	N	042510	500	280 억	722109	N	N	0	N	N
92	20250213	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	5	2	0.23	342348100	156717	50.35	2165	2220	2165	2825	1525	2175	2184.50	1.29	54323	2281	2227	2186	2132	2091	2207	2112	280	650	500	1560	5	1	56025871	1221	20.96	2.39	12	0.28	104.00	911.00	2770	20240201	-21.30	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2670	-18.35	20240219	1650	32.12	20241209	2.82	N	042510	500	280 억	722109	N	N	0	N	N
93	20250213	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	10	2	0.46	295823840	135346	43.49	2165	2220	2165	2825	1525	2175	2185.69	1.29	50377	2281	2227	2186	2132	2091	2207	2112	280	650	500	1560	5	1	56025871	1224	21.01	2.40	12	0.24	104.00	911.00	2770	20240201	-21.12	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.82	N	042510	500	280 억	722109	N	N	0	N	N
94	20250213	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	15	2	0.69	227936350	104321	33.52	2165	2220	2165	2825	1525	2175	2184.95	1.29	42316	2281	2227	2186	2132	2091	2207	2112	280	650	500	1560	5	1	56025871	1227	21.06	2.40	12	0.19	104.00	911.00	2770	20240201	-20.94	1650	20241209	32.73	2465	-11.16	20250204	1950	12.31	20250109	2670	-17.98	20240219	1650	32.73	20241209	2.82	N	042510	500	280 억	722109	N	N	0	N	N
95	20250213	110449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	10	2	0.46	197522480	90424	29.05	2165	2220	2165	2825	1525	2175	2184.40	1.29	32346	2281	2227	2186	2132	2091	2207	2112	280	650	500	1560	5	1	56025871	1224	21.01	2.40	12	0.16	104.00	911.00	2770	20240201	-21.12	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.82	N	042510	500	280 억	722109	N	N	0	N	N
96	20250213	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	20	2	0.92	106959125	48857	15.70	2165	2220	2165	2825	1525	2175	2189.23	1.29	11544	2281	2227	2186	2132	2091	2207	2112	280	650	500	1560	5	1	56025871	1230	21.11	2.41	12	0.09	104.00	911.00	2770	20240201	-20.76	1650	20241209	33.03	2465	-10.95	20250204	1950	12.56	20250109	2670	-17.79	20240219	1650	33.03	20241209	2.82	N	042510	500	280 억	722109	N	N	0	N	N
97	20250213	090450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-5	5	-0.23	20303175	9321	2.99	2165	2190	2165	2825	1525	2175	2178.22	1.29	5531	2281	2227	2186	2132	2091	2207	2112	280	650	500	1560	5	1	56025871	1216	20.87	2.38	12	0.02	104.00	911.00	2770	20240201	-21.66	1650	20241209	31.52	2465	-11.97	20250204	1950	11.28	20250109	2670	-18.73	20240219	1650	31.52	20241209	2.82	N	042510	500	280 억	722109	N	N	0	N	N
98	20250212	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-40	5	-1.81	634666515	289494	65.22	2215	2240	2145	2875	1555	2215	2192.14	1.30	-3567	2291	2252	2226	2187	2161	2240	2175	280	660	500	1590	5	1	56025871	1219	20.91	2.39	12	0.52	104.00	911.00	2860	20240130	-23.95	1650	20241209	31.82	2465	-11.76	20250204	1950	11.54	20250109	2670	-18.54	20240219	1650	31.82	20241209	2.83	N	042510	500	280 억	725676	N	N	68	N	N
99	20250212	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-30	5	-1.35	602661655	274808	61.91	2215	2240	2145	2875	1555	2215	2192.83	1.30	-12623	2291	2252	2226	2187	2161	2240	2175	280	660	500	1590	5	1	56025871	1224	21.01	2.40	12	0.49	104.00	911.00	2860	20240130	-23.60	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.83	N	042510	500	280 억	725676	N	N	68	N	N
100	20250212	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-35	5	-1.58	530934760	241861	54.48	2215	2240	2145	2875	1555	2215	2195.00	1.30	-6975	2291	2252	2226	2187	2161	2240	2175	280	660	500	1590	5	1	56025871	1221	20.96	2.39	12	0.43	104.00	911.00	2860	20240130	-23.78	1650	20241209	32.12	2465	-11.56	20250204	1950	11.79	20250109	2670	-18.35	20240219	1650	32.12	20241209	2.83	N	042510	500	280 억	725676	N	N	68	N	N
101	20250212	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-30	5	-1.35	480446190	218729	49.27	2215	2240	2145	2875	1555	2215	2196.33	1.30	-14071	2291	2252	2226	2187	2161	2240	2175	280	660	500	1590	5	1	56025871	1224	21.01	2.40	12	0.39	104.00	911.00	2860	20240130	-23.60	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.83	N	042510	500	280 억	725676	N	N	68	N	N
102	20250212	120449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-30	5	-1.35	433431975	197201	44.42	2215	2240	2145	2875	1555	2215	2197.70	1.30	-16113	2291	2252	2226	2187	2161	2240	2175	280	660	500	1590	5	1	56025871	1224	21.01	2.40	12	0.35	104.00	911.00	2860	20240130	-23.60	1650	20241209	32.42	2465	-11.36	20250204	1950	12.05	20250109	2670	-18.16	20240219	1650	32.42	20241209	2.83	N	042510	500	280 억	725676	N	N	68	N	N
103	20250212	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-15	5	-0.68	399458875	181672	40.93	2215	2240	2145	2875	1555	2215	2198.57	1.30	-14668	2291	2252	2226	2187	2161	2240	2175	280	660	500	1590	5	1	56025871	1233	21.15	2.41	12	0.32	104.00	911.00	2860	20240130	-23.08	1650	20241209	33.33	2465	-10.75	20250204	1950	12.82	20250109	2670	-17.60	20240219	1650	33.33	20241209	2.83	N	042510	500	280 억	725676	N	N	68	N	N
104	20250212	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-10	5	-0.45	339570800	154424	34.79	2215	2240	2145	2875	1555	2215	2198.69	1.30	-19846	2291	2252	2226	2187	2161	2240	2175	280	660	500	1590	5	1	56025871	1235	21.20	2.42	12	0.28	104.00	911.00	2860	20240130	-22.90	1650	20241209	33.64	2465	-10.55	20250204	1950	13.08	20250109	2670	-17.42	20240219	1650	33.64	20241209	2.83	N	042510	500	280 억	725676	N	N	68	N	N
105	20250212	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-55	5	-2.48	57614185	26316	5.93	2215	2225	2160	2875	1555	2215	2186.67	1.30	-11462	2291	2252	2226	2187	2161	2240	2175	280	660	500	1590	5	1	56025871	1210	20.77	2.37	12	0.05	104.00	911.00	2860	20240130	-24.48	1650	20241209	30.91	2465	-12.37	20250204	1950	10.77	20250109	2670	-19.10	20240219	1650	30.91	20241209	2.83	N	042510	500	280 억	725676	N	N	68	N	N
106	20250211	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-25	5	-1.12	967263520	435439	57.26	2260	2265	2200	2910	1570	2240	2221.40	1.32	-16056	2326	2282	2241	2197	2156	2262	2177	280	670	500	1610	5	1	56025871	1241	21.30	2.43	12	0.78	104.00	911.00	3045	20240129	-27.26	1650	20241209	34.24	2465	-10.14	20250204	1950	13.59	20250109	2670	-17.04	20240219	1650	34.24	20241209	2.70	N	042510	500	280 억	740455	N	N	68	N	N
107	20250211	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-25	5	-1.12	874376165	393451	51.74	2260	2265	2200	2910	1570	2240	2222.33	1.32	-14069	2326	2282	2241	2197	2156	2262	2177	280	670	500	1610	5	1	56025871	1241	21.30	2.43	12	0.70	104.00	911.00	3045	20240129	-27.26	1650	20241209	34.24	2465	-10.14	20250204	1950	13.59	20250109	2670	-17.04	20240219	1650	34.24	20241209	2.70	N	042510	500	280 억	740455	N	N	52	N	N
108	20250211	140450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-35	5	-1.56	762743580	342902	45.09	2260	2265	2205	2910	1570	2240	2224.38	1.32	-4104	2326	2282	2241	2197	2156	2262	2177	280	670	500	1610	5	1	56025871	1235	21.20	2.42	12	0.61	104.00	911.00	3045	20240129	-27.59	1650	20241209	33.64	2465	-10.55	20250204	1950	13.08	20250109	2670	-17.42	20240219	1650	33.64	20241209	2.70	N	042510	500	280 억	740455	N	N	52	N	N
109	20250211	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-20	5	-0.89	703418740	316091	41.56	2260	2265	2205	2910	1570	2240	2225.37	1.32	6082	2326	2282	2241	2197	2156	2262	2177	280	670	500	1610	5	1	56025871	1244	21.35	2.44	12	0.56	104.00	911.00	3045	20240129	-27.09	1650	20241209	34.55	2465	-9.94	20250204	1950	13.85	20250109	2670	-16.85	20240219	1650	34.55	20241209	2.70	N	042510	500	280 억	740455	N	N	52	N	N
110	20250211	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-25	5	-1.12	670427440	301182	39.60	2260	2265	2205	2910	1570	2240	2225.99	1.32	6357	2326	2282	2241	2197	2156	2262	2177	280	670	500	1610	5	1	56025871	1241	21.30	2.43	12	0.54	104.00	911.00	3045	20240129	-27.26	1650	20241209	34.24	2465	-10.14	20250204	1950	13.59	20250109	2670	-17.04	20240219	1650	34.24	20241209	2.70	N	042510	500	280 억	740455	N	N	52	N	N
111	20250211	110449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-30	5	-1.34	601502210	269997	35.50	2260	2265	2205	2910	1570	2240	2227.81	1.32	13568	2326	2282	2241	2197	2156	2262	2177	280	670	500	1610	5	1	56025871	1238	21.25	2.43	12	0.48	104.00	911.00	3045	20240129	-27.42	1650	20241209	33.94	2465	-10.34	20250204	1950	13.33	20250109	2670	-17.23	20240219	1650	33.94	20241209	2.70	N	042510	500	280 억	740455	N	N	52	N	N
112	20250211	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-20	5	-0.89	475368730	212949	28.00	2260	2265	2210	2910	1570	2240	2232.31	1.32	6620	2326	2282	2241	2197	2156	2262	2177	280	670	500	1610	5	1	56025871	1244	21.35	2.44	12	0.38	104.00	911.00	3045	20240129	-27.09	1650	20241209	34.55	2465	-9.94	20250204	1950	13.85	20250109	2670	-16.85	20240219	1650	34.55	20241209	2.70	N	042510	500	280 억	740455	N	N	52	N	N
113	20250211	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-5	5	-0.22	109897675	48866	6.43	2260	2265	2230	2910	1570	2240	2248.96	1.32	-22278	2326	2282	2241	2197	2156	2262	2177	280	670	500	1610	5	1	56025871	1252	21.49	2.45	12	0.09	104.00	911.00	3045	20240129	-26.60	1650	20241209	35.45	2465	-9.33	20250204	1950	14.62	20250109	2670	-16.29	20240219	1650	35.45	20241209	2.70	N	042510	500	280 억	740455	N	N	52	N	N
114	20250210	160446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	25	2	1.13	1648861605	736032	76.01	2250	2285	2200	2875	1555	2215	2240.27	1.43	-62939	2295	2255	2220	2180	2145	2252	2177	280	660	500	1590	5	1	56025871	1255	21.54	2.46	12	1.31	104.00	911.00	3065	20240126	-26.92	1650	20241209	35.76	2465	-9.13	20250204	1950	14.87	20250109	2670	-16.10	20240219	1650	35.76	20241209	2.59	N	042510	500	280 억	803415	N	N	52	N	N
115	20250210	150446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	10	2	0.45	1536301605	685318	70.77	2250	2285	2210	2875	1555	2215	2241.81	1.43	-69853	2295	2255	2220	2180	2145	2252	2177	280	660	500	1590	5	1	56025871	1247	21.39	2.44	12	1.22	104.00	911.00	3065	20240126	-27.41	1650	20241209	34.85	2465	-9.74	20250204	1950	14.10	20250109	2670	-16.67	20240219	1650	34.85	20241209	2.59	N	042510	500	280 억	803415	N	N	283	N	N
116	20250210	140446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	35	2	1.58	1362731245	607355	62.72	2250	2285	2215	2875	1555	2215	2243.81	1.43	-81329	2295	2255	2220	2180	2145	2252	2177	280	660	500	1590	5	1	56025871	1261	21.63	2.47	12	1.08	104.00	911.00	3065	20240126	-26.59	1650	20241209	36.36	2465	-8.72	20250204	1950	15.38	20250109	2670	-15.73	20240219	1650	36.36	20241209	2.59	N	042510	500	280 억	803415	N	N	283	N	N
117	20250210	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	25	2	1.13	1102221635	491352	50.74	2250	2285	2215	2875	1555	2215	2243.36	1.43	-80381	2295	2255	2220	2180	2145	2252	2177	280	660	500	1590	5	1	56025871	1255	21.54	2.46	12	0.88	104.00	911.00	3065	20240126	-26.92	1650	20241209	35.76	2465	-9.13	20250204	1950	14.87	20250109	2670	-16.10	20240219	1650	35.76	20241209	2.59	N	042510	500	280 억	803415	N	N	283	N	N
118	20250210	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	20	2	0.90	1057697210	471467	48.69	2250	2285	2215	2875	1555	2215	2243.54	1.43	-84234	2295	2255	2220	2180	2145	2252	2177	280	660	500	1590	5	1	56025871	1252	21.49	2.45	12	0.84	104.00	911.00	3065	20240126	-27.08	1650	20241209	35.45	2465	-9.33	20250204	1950	14.62	20250109	2670	-16.29	20240219	1650	35.45	20241209	2.59	N	042510	500	280 억	803415	N	N	283	N	N
119	20250210	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	20	2	0.90	983769775	438420	45.27	2250	2285	2215	2875	1555	2215	2244.03	1.43	-80724	2295	2255	2220	2180	2145	2252	2177	280	660	500	1590	5	1	56025871	1252	21.49	2.45	12	0.78	104.00	911.00	3065	20240126	-27.08	1650	20241209	35.45	2465	-9.33	20250204	1950	14.62	20250109	2670	-16.29	20240219	1650	35.45	20241209	2.59	N	042510	500	280 억	803415	N	N	283	N	N
120	20250210	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	10	2	0.45	841752640	374827	38.71	2250	2285	2215	2875	1555	2215	2245.87	1.43	-93891	2295	2255	2220	2180	2145	2252	2177	280	660	500	1590	5	1	56025871	1247	21.39	2.44	12	0.67	104.00	911.00	3065	20240126	-27.41	1650	20241209	34.85	2465	-9.74	20250204	1950	14.10	20250109	2670	-16.67	20240219	1650	34.85	20241209	2.59	N	042510	500	280 억	803415	N	N	283	N	N
121	20250210	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	10	2	0.45	226627810	100732	10.40	2250	2285	2225	2875	1555	2215	2250.51	1.43	-36210	2295	2255	2220	2180	2145	2252	2177	280	660	500	1590	5	1	56025871	1247	21.39	2.44	12	0.18	104.00	911.00	3065	20240126	-27.41	1650	20241209	34.85	2465	-9.74	20250204	1950	14.10	20250109	2670	-16.67	20240219	1650	34.85	20241209	2.59	N	042510	500	280 억	803415	N	N	283	N	N
122	20250207	160439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	5	2	0.23	2138965210	962824	59.63	2215	2260	2185	2870	1550	2210	2221.56	1.50	-36933	2296	2252	2221	2177	2146	2237	2162	280	660	500	1590	5	1	56025871	1241	21.30	2.43	12	1.72	104.00	911.00	3065	20240126	-27.73	1650	20241209	34.24	2465	-10.14	20250204	1950	13.59	20250109	2670	-17.04	20240219	1650	34.24	20241209	2.51	N	042510	500	280 억	842979	N	N	283	N	N
123	20250207	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	0	3	0.00	2085498150	938651	58.13	2215	2260	2185	2870	1550	2210	2221.81	1.50	-43529	2296	2252	2221	2177	2146	2237	2162	280	660	500	1590	5	1	56025871	1238	21.25	2.43	12	1.68	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2465	-10.34	20250204	1950	13.33	20250109	2670	-17.23	20240219	1650	33.94	20241209	2.51	N	042510	500	280 억	842979	N	N	441	N	N
124	20250207	140439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	5	2	0.23	1927258210	867240	53.71	2215	2260	2185	2870	1550	2210	2222.29	1.50	-37160	2296	2252	2221	2177	2146	2237	2162	280	660	500	1590	5	1	56025871	1241	21.30	2.43	12	1.55	104.00	911.00	3065	20240126	-27.73	1650	20241209	34.24	2465	-10.14	20250204	1950	13.59	20250109	2670	-17.04	20240219	1650	34.24	20241209	2.51	N	042510	500	280 억	842979	N	N	441	N	N
125	20250207	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	5	2	0.23	1819772755	818634	50.70	2215	2260	2185	2870	1550	2210	2222.94	1.50	-38524	2296	2252	2221	2177	2146	2237	2162	280	660	500	1590	5	1	56025871	1241	21.30	2.43	12	1.46	104.00	911.00	3065	20240126	-27.73	1650	20241209	34.24	2465	-10.14	20250204	1950	13.59	20250109	2670	-17.04	20240219	1650	34.24	20241209	2.51	N	042510	500	280 억	842979	N	N	441	N	N
126	20250207	120439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	15	2	0.68	1670139040	751453	46.54	2215	2260	2185	2870	1550	2210	2222.55	1.50	-22808	2296	2252	2221	2177	2146	2237	2162	280	660	500	1590	5	1	56025871	1247	21.39	2.44	12	1.34	104.00	911.00	3065	20240126	-27.41	1650	20241209	34.85	2465	-9.74	20250204	1950	14.10	20250109	2670	-16.67	20240219	1650	34.85	20241209	2.51	N	042510	500	280 억	842979	N	N	441	N	N
127	20250207	110438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	10	2	0.45	1493130075	672206	41.63	2215	2260	2185	2870	1550	2210	2221.24	1.50	-5985	2296	2252	2221	2177	2146	2237	2162	280	660	500	1590	5	1	56025871	1244	21.35	2.44	12	1.20	104.00	911.00	3065	20240126	-27.57	1650	20241209	34.55	2465	-9.94	20250204	1950	13.85	20250109	2670	-16.85	20240219	1650	34.55	20241209	2.51	N	042510	500	280 억	842979	N	N	441	N	N
128	20250207	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	10	2	0.45	908706565	408575	25.30	2215	2260	2185	2870	1550	2210	2224.09	1.50	-41190	2296	2252	2221	2177	2146	2237	2162	280	660	500	1590	5	1	56025871	1244	21.35	2.44	12	0.73	104.00	911.00	3065	20240126	-27.57	1650	20241209	34.55	2465	-9.94	20250204	1950	13.85	20250109	2670	-16.85	20240219	1650	34.55	20241209	2.51	N	042510	500	280 억	842979	N	N	441	N	N
129	20250207	090441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	20	2	0.90	98571920	44361	2.75	2215	2235	2205	2870	1550	2210	2222.10	1.50	-624	2296	2252	2221	2177	2146	2237	2162	280	660	500	1590	5	1	56025871	1249	21.44	2.45	12	0.08	104.00	911.00	3065	20240126	-27.24	1650	20241209	35.15	2465	-9.53	20250204	1950	14.36	20250109	2670	-16.48	20240219	1650	35.15	20241209	2.51	N	042510	500	280 억	842979	N	N	441	N	N
130	20250206	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	0	3	0.00	3565867720	1598145	72.14	2220	2265	2190	2870	1550	2210	2231.34	1.61	-54873	2330	2270	2215	2155	2100	2300	2185	280	660	500	1590	5	1	56025871	1238	21.25	2.43	12	2.85	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2465	-10.34	20250204	1950	13.33	20250109	2670	-17.23	20240219	1650	33.94	20241209	2.64	N	042510	500	280 억	900728	N	N	441	N	N
131	20250206	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	10	2	0.45	3344455060	1498319	67.63	2220	2265	2190	2870	1550	2210	2232.14	1.61	-75589	2330	2270	2215	2155	2100	2300	2185	280	660	500	1590	5	1	56025871	1244	21.35	2.44	12	2.67	104.00	911.00	3065	20240126	-27.57	1650	20241209	34.55	2465	-9.94	20250204	1950	13.85	20250109	2670	-16.85	20240219	1650	34.55	20241209	2.64	N	042510	500	280 억	900728	N	N	0	N	N
132	20250206	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	0	3	0.00	3152547940	1411759	63.72	2220	2265	2190	2870	1550	2210	2233.06	1.61	-93679	2330	2270	2215	2155	2100	2300	2185	280	660	500	1590	5	1	56025871	1238	21.25	2.43	12	2.52	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2465	-10.34	20250204	1950	13.33	20250109	2670	-17.23	20240219	1650	33.94	20241209	2.64	N	042510	500	280 억	900728	N	N	0	N	N
133	20250206	130430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	0	3	0.00	2924308655	1308114	59.05	2220	2265	2205	2870	1550	2210	2235.52	1.61	-91422	2330	2270	2215	2155	2100	2300	2185	280	660	500	1590	5	1	56025871	1238	21.25	2.43	12	2.33	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2465	-10.34	20250204	1950	13.33	20250109	2670	-17.23	20240219	1650	33.94	20241209	2.64	N	042510	500	280 억	900728	N	N	0	N	N
134	20250206	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	15	2	0.68	2786033215	1245632	56.23	2220	2265	2205	2870	1550	2210	2236.64	1.61	-89129	2330	2270	2215	2155	2100	2300	2185	280	660	500	1590	5	1	56025871	1247	21.39	2.44	12	2.22	104.00	911.00	3065	20240126	-27.41	1650	20241209	34.85	2465	-9.74	20250204	1950	14.10	20250109	2670	-16.67	20240219	1650	34.85	20241209	2.64	N	042510	500	280 억	900728	N	N	0	N	N
135	20250206	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	5	2	0.23	2540919965	1135111	51.24	2220	2265	2205	2870	1550	2210	2238.48	1.61	-80997	2330	2270	2215	2155	2100	2300	2185	280	660	500	1590	5	1	56025871	1241	21.30	2.43	12	2.03	104.00	911.00	3065	20240126	-27.73	1650	20241209	34.24	2465	-10.14	20250204	1950	13.59	20250109	2670	-17.04	20240219	1650	34.24	20241209	2.64	N	042510	500	280 억	900728	N	N	0	N	N
136	20250206	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	15	2	0.68	1727268955	771174	34.81	2220	2265	2205	2870	1550	2210	2239.79	1.61	-74466	2330	2270	2215	2155	2100	2300	2185	280	660	500	1590	5	1	56025871	1247	21.39	2.44	12	1.38	104.00	911.00	3065	20240126	-27.41	1650	20241209	34.85	2465	-9.74	20250204	1950	14.10	20250109	2670	-16.67	20240219	1650	34.85	20241209	2.64	N	042510	500	280 억	900728	N	N	0	N	N
137	20250206	090430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	10	2	0.45	105499445	47584	2.15	2220	2230	2205	2870	1550	2210	2217.12	1.61	-2268	2330	2270	2215	2155	2100	2300	2185	280	660	500	1590	5	1	56025871	1244	21.35	2.44	12	0.08	104.00	911.00	3065	20240126	-27.57	1650	20241209	34.55	2465	-9.94	20250204	1950	13.85	20250109	2670	-16.85	20240219	1650	34.55	20241209	2.64	N	042510	500	280 억	900728	N	N	0	N	N
138	20250205	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	35	2	1.61	4865638805	2197922	19.95	2175	2275	2160	2825	1525	2175	2213.77	1.55	33076	2625	2400	2240	2015	1855	2512	2127	280	650	500	1560	5	1	56025871	1238	21.25	2.43	12	3.92	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2465	-10.34	20250204	1950	13.33	20250109	2670	-17.23	20240219	1650	33.94	20241209	2.70	N	042510	500	280 억	866566	N	N	2192	N	N
139	20250205	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	20	2	0.92	4768600920	2153926	19.55	2175	2275	2160	2825	1525	2175	2213.93	1.55	28436	2625	2400	2240	2015	1855	2512	2127	280	650	500	1560	5	1	56025871	1230	21.11	2.41	12	3.84	104.00	911.00	3065	20240126	-28.38	1650	20241209	33.03	2465	-10.95	20250204	1950	12.56	20250109	2670	-17.79	20240219	1650	33.03	20241209	2.70	N	042510	500	280 억	866566	N	N	2192	N	N
140	20250205	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	15	2	0.69	4439803445	2004937	18.20	2175	2275	2160	2825	1525	2175	2214.46	1.55	15906	2625	2400	2240	2015	1855	2512	2127	280	650	500	1560	5	1	56025871	1227	21.06	2.40	12	3.58	104.00	911.00	3065	20240126	-28.55	1650	20241209	32.73	2465	-11.16	20250204	1950	12.31	20250109	2670	-17.98	20240219	1650	32.73	20241209	2.70	N	042510	500	280 억	866566	N	N	2192	N	N
141	20250205	130426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	35	2	1.61	4068731525	1835437	16.66	2175	2275	2160	2825	1525	2175	2216.79	1.55	-33202	2625	2400	2240	2015	1855	2512	2127	280	650	500	1560	5	1	56025871	1238	21.25	2.43	12	3.28	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2465	-10.34	20250204	1950	13.33	20250109	2670	-17.23	20240219	1650	33.94	20241209	2.70	N	042510	500	280 억	866566	N	N	2192	N	N
142	20250205	120427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	25	2	1.15	3853497710	1738067	15.78	2175	2275	2160	2825	1525	2175	2217.14	1.55	-44274	2625	2400	2240	2015	1855	2512	2127	280	650	500	1560	5	1	56025871	1233	21.15	2.41	12	3.10	104.00	911.00	3065	20240126	-28.22	1650	20241209	33.33	2465	-10.75	20250204	1950	12.82	20250109	2670	-17.60	20240219	1650	33.33	20241209	2.70	N	042510	500	280 억	866566	N	N	2192	N	N
143	20250205	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	25	2	1.15	3704989085	1670617	15.17	2175	2275	2160	2825	1525	2175	2217.77	1.55	-62875	2625	2400	2240	2015	1855	2512	2127	280	650	500	1560	5	1	56025871	1233	21.15	2.41	12	2.98	104.00	911.00	3065	20240126	-28.22	1650	20241209	33.33	2465	-10.75	20250204	1950	12.82	20250109	2670	-17.60	20240219	1650	33.33	20241209	2.70	N	042510	500	280 억	866566	N	N	2192	N	N
144	20250205	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	35	2	1.61	3011421245	1355456	12.30	2175	2275	2160	2825	1525	2175	2221.74	1.55	-111539	2625	2400	2240	2015	1855	2512	2127	280	650	500	1560	5	1	56025871	1238	21.25	2.43	12	2.42	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2465	-10.34	20250204	1950	13.33	20250109	2670	-17.23	20240219	1650	33.94	20241209	2.70	N	042510	500	280 억	866566	N	N	2192	N	N
145	20250205	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	0	3	0.00	122971615	56500	0.51	2175	2190	2170	2825	1525	2175	2176.52	1.55	-2767	2625	2400	2240	2015	1855	2512	2127	280	650	500	1560	5	1	56025871	1219	20.91	2.39	12	0.10	104.00	911.00	3065	20240126	-29.04	1650	20241209	31.82	2465	-11.76	20250204	1950	11.54	20250109	2670	-18.54	20240219	1650	31.82	20241209	2.70	N	042510	500	280 억	866566	N	N	2192	N	N
146	20250204	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	95	2	4.57	25243799725	10963240	2765.54	2080	2465	2080	2700	1460	2080	2302.61	1.36	101258	2146	2112	2081	2047	2016	2097	2032	280	620	500	1490	5	1	56025871	1219	20.91	2.39	12	19.57	104.00	911.00	3065	20240126	-29.04	1650	20241209	31.82	2465	-11.76	20250204	1950	11.54	20250109	2670	-18.54	20240219	1650	31.82	20241209	2.63	N	042510	500	280 억	763458	N	N	2192	N	N
147	20250204	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	70	2	3.37	24940803190	10823315	2730.24	2080	2465	2080	2700	1460	2080	2304.37	1.36	84284	2146	2112	2081	2047	2016	2097	2032	280	620	500	1490	5	1	56025871	1205	20.67	2.36	12	19.32	104.00	911.00	3065	20240126	-29.85	1650	20241209	30.30	2465	-12.78	20250204	1950	10.26	20250109	2670	-19.48	20240219	1650	30.30	20241209	2.63	N	042510	500	280 억	763458	N	N	0	N	N
148	20250204	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	85	2	4.09	24167071535	10462883	2639.32	2080	2465	2080	2700	1460	2080	2309.80	1.36	-16200	2146	2112	2081	2047	2016	2097	2032	280	620	500	1490	5	1	56025871	1213	20.82	2.38	12	18.68	104.00	911.00	3065	20240126	-29.36	1650	20241209	31.21	2465	-12.17	20250204	1950	11.03	20250109	2670	-18.91	20240219	1650	31.21	20241209	2.63	N	042510	500	280 억	763458	N	N	0	N	N
149	20250204	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	115	2	5.53	22529030605	9715983	2450.91	2080	2465	2080	2700	1460	2080	2318.77	1.36	1520	2146	2112	2081	2047	2016	2097	2032	280	620	500	1490	5	1	56025871	1230	21.11	2.41	12	17.34	104.00	911.00	3065	20240126	-28.38	1650	20241209	33.03	2465	-10.95	20250204	1950	12.56	20250109	2670	-17.79	20240219	1650	33.03	20241209	2.63	N	042510	500	280 억	763458	N	N	0	N	N
150	20250204	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	110	2	5.29	22097079660	9518577	2401.12	2080	2465	2080	2700	1460	2080	2321.48	1.36	-53630	2146	2112	2081	2047	2016	2097	2032	280	620	500	1490	5	1	56025871	1227	21.06	2.40	12	16.99	104.00	911.00	3065	20240126	-28.55	1650	20241209	32.73	2465	-11.16	20250204	1950	12.31	20250109	2670	-17.98	20240219	1650	32.73	20241209	2.63	N	042510	500	280 억	763458	N	N	0	N	N
151	20250204	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	160	2	7.69	20050798935	8589805	2166.83	2080	2465	2080	2700	1460	2080	2334.27	1.36	-309787	2146	2112	2081	2047	2016	2097	2032	280	620	500	1490	5	1	56025871	1255	21.54	2.46	12	15.33	104.00	911.00	3065	20240126	-26.92	1650	20241209	35.76	2465	-9.13	20250204	1950	14.87	20250109	2670	-16.10	20240219	1650	35.76	20241209	2.63	N	042510	500	280 억	763458	N	N	0	N	N
152	20250204	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	55	2	2.64	570560035	267056	67.37	2080	2160	2080	2700	1460	2080	2136.56	1.36	-8329	2146	2112	2081	2047	2016	2097	2032	280	620	500	1490	5	1	56025871	1196	20.53	2.34	12	0.48	104.00	911.00	3065	20240126	-30.34	1650	20241209	29.39	2430	-12.14	20250106	1950	9.49	20250109	2670	-20.04	20240219	1650	29.39	20241209	2.63	N	042510	500	280 억	763458	N	N	0	N	N
153	20250204	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	35	2	1.68	15942495	7569	1.91	2080	2115	2080	2700	1460	2080	2107.68	1.36	4674	2146	2112	2081	2047	2016	2097	2032	280	620	500	1490	5	1	56025871	1185	20.34	2.32	12	0.01	104.00	911.00	3065	20240126	-31.00	1650	20241209	28.18	2430	-12.96	20250106	1950	8.46	20250109	2670	-20.79	20240219	1650	28.18	20241209	2.63	N	042510	500	280 억	763458	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History