KissMeData/038680/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-150	5	-3.45	748837780	177193	206.23	4310	4315	4190	5650	3045	4350	4226.21	2.57	-8130	4523	4436	4373	4286	4223	4405	4255	98	1300	500	2870	5	1	19549677	821	4.10	0.79	12	0.91	1025.00	5324.00	6376	20240403	-34.13	3325	20241115	26.32	4990	-15.83	20250107	3905	7.55	20250102	6490	-35.29	20240403	3385	24.08	20241115	2.76	N	038680	500	97 억	502394	N	N	N	N
3	20250228	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-150	5	-3.45	697608090	164995	192.04	4310	4315	4190	5650	3045	4350	4228.06	2.57	-6610	4523	4436	4373	4286	4223	4405	4255	98	1300	500	2870	5	1	19549677	821	4.10	0.79	12	0.84	1025.00	5324.00	6376	20240403	-34.13	3325	20241115	26.32	4990	-15.83	20250107	3905	7.55	20250102	6490	-35.29	20240403	3385	24.08	20241115	2.76	N	038680	500	97 억	502394	N	N	N	N
4	20250228	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-110	5	-2.53	560520125	132394	154.09	4310	4315	4190	5650	3045	4350	4233.73	2.57	-10506	4523	4436	4373	4286	4223	4405	4255	98	1300	500	2870	5	1	19549677	829	4.14	0.80	12	0.68	1025.00	5324.00	6376	20240403	-33.50	3325	20241115	27.52	4990	-15.03	20250107	3905	8.58	20250102	6490	-34.67	20240403	3385	25.26	20241115	2.76	N	038680	500	97 억	502394	N	N	N	N
5	20250228	130505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-135	5	-3.10	490183170	115703	134.67	4310	4315	4190	5650	3045	4350	4236.56	2.57	-9919	4523	4436	4373	4286	4223	4405	4255	98	1300	500	2870	5	1	19549677	824	4.11	0.79	12	0.59	1025.00	5324.00	6376	20240403	-33.89	3325	20241115	26.77	4990	-15.53	20250107	3905	7.94	20250102	6490	-35.05	20240403	3385	24.52	20241115	2.76	N	038680	500	97 억	502394	N	N	N	N
6	20250228	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-130	5	-2.99	434737695	102534	119.34	4310	4315	4190	5650	3045	4350	4239.94	2.57	-3933	4523	4436	4373	4286	4223	4405	4255	98	1300	500	2870	5	1	19549677	825	4.12	0.79	12	0.52	1025.00	5324.00	6376	20240403	-33.81	3325	20241115	26.92	4990	-15.43	20250107	3905	8.07	20250102	6490	-34.98	20240403	3385	24.67	20241115	2.76	N	038680	500	97 억	502394	N	N	N	N
7	20250228	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-140	5	-3.22	392820620	92577	107.75	4310	4315	4190	5650	3045	4350	4243.18	2.57	-4131	4523	4436	4373	4286	4223	4405	4255	98	1300	500	2870	5	1	19549677	823	4.11	0.79	12	0.47	1025.00	5324.00	6376	20240403	-33.97	3325	20241115	26.62	4990	-15.63	20250107	3905	7.81	20250102	6490	-35.13	20240403	3385	24.37	20241115	2.76	N	038680	500	97 억	502394	N	N	N	N
8	20250228	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-115	5	-2.64	231827295	54432	63.35	4310	4315	4225	5650	3045	4350	4259.03	2.57	-2310	4523	4436	4373	4286	4223	4405	4255	98	1300	500	2870	5	1	19549677	828	4.13	0.80	12	0.28	1025.00	5324.00	6376	20240403	-33.58	3325	20241115	27.37	4990	-15.13	20250107	3905	8.45	20250102	6490	-34.75	20240403	3385	25.11	20241115	2.76	N	038680	500	97 억	502394	N	N	N	N
9	20250228	090505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	-80	5	-1.84	9095920	2113	2.46	4310	4310	4270	5650	3045	4350	4304.74	2.57	-639	4523	4436	4373	4286	4223	4405	4255	98	1300	500	2870	5	1	19549677	835	4.17	0.80	12	0.01	1025.00	5324.00	6376	20240403	-33.03	3325	20241115	28.42	4990	-14.43	20250107	3905	9.35	20250102	6490	-34.21	20240403	3385	26.14	20241115	2.76	N	038680	500	97 억	502394	N	N	N	N
10	20250227	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-30	5	-0.68	375959750	85847	113.37	4380	4460	4310	5690	3070	4380	4379.42	2.47	-11441	4646	4512	4426	4292	4206	4580	4360	98	1310	500	2890	5	1	19549677	850	4.24	0.82	12	0.44	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	2.76	N	038680	500	97 억	483552	N	N	N	N
11	20250227	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	-5	5	-0.11	351872870	80317	106.07	4380	4460	4310	5690	3070	4380	4381.05	2.47	-8347	4646	4512	4426	4292	4206	4580	4360	98	1310	500	2890	5	1	19549677	855	4.27	0.82	12	0.41	1025.00	5324.00	6376	20240403	-31.38	3325	20241115	31.58	4990	-12.32	20250107	3905	12.04	20250102	6490	-32.59	20240403	3385	29.25	20241115	2.76	N	038680	500	97 억	483552	N	N	N	N
12	20250227	140501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-30	5	-0.68	335023335	76450	100.96	4380	4460	4310	5690	3070	4380	4382.25	2.47	-6833	4646	4512	4426	4292	4206	4580	4360	98	1310	500	2890	5	1	19549677	850	4.24	0.82	12	0.39	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	2.76	N	038680	500	97 억	483552	N	N	N	N
13	20250227	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-30	5	-0.68	321246655	73287	96.79	4380	4460	4310	5690	3070	4380	4383.41	2.47	-5641	4646	4512	4426	4292	4206	4580	4360	98	1310	500	2890	5	1	19549677	850	4.24	0.82	12	0.37	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	2.76	N	038680	500	97 억	483552	N	N	N	N
14	20250227	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	0	3	0.00	296864785	67700	89.41	4380	4460	4310	5690	3070	4380	4385.00	2.47	-4282	4646	4512	4426	4292	4206	4580	4360	98	1310	500	2890	5	1	19549677	856	4.27	0.82	12	0.35	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	2.76	N	038680	500	97 억	483552	N	N	N	N
15	20250227	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-45	5	-1.03	283630095	64664	85.40	4380	4460	4310	5690	3070	4380	4386.21	2.47	-2619	4646	4512	4426	4292	4206	4580	4360	98	1310	500	2890	5	1	19549677	847	4.23	0.81	12	0.33	1025.00	5324.00	6376	20240403	-32.01	3325	20241115	30.38	4990	-13.13	20250107	3905	11.01	20250102	6490	-33.20	20240403	3385	28.06	20241115	2.76	N	038680	500	97 억	483552	N	N	N	N
16	20250227	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	25	2	0.57	145272690	32887	43.43	4380	4460	4380	5690	3070	4380	4417.33	2.47	-3272	4646	4512	4426	4292	4206	4580	4360	98	1310	500	2890	5	1	19549677	861	4.30	0.83	12	0.17	1025.00	5324.00	6376	20240403	-30.91	3325	20241115	32.48	4990	-11.72	20250107	3905	12.80	20250102	6490	-32.13	20240403	3385	30.13	20241115	2.76	N	038680	500	97 억	483552	N	N	N	N
17	20250227	090514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	35	2	0.80	12820720	2909	3.84	4380	4445	4380	5690	3070	4380	4407.26	2.47	852	4646	4512	4426	4292	4206	4580	4360	98	1310	500	2890	5	1	19549677	863	4.31	0.83	12	0.01	1025.00	5324.00	6376	20240403	-30.76	3325	20241115	32.78	4990	-11.52	20250107	3905	13.06	20250102	6490	-31.97	20240403	3385	30.43	20241115	2.76	N	038680	500	97 억	483552	N	N	N	N
18	20250226	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	15	2	0.34	335462420	75715	127.98	4365	4560	4340	5670	3060	4365	4430.59	2.42	9853	4481	4422	4341	4282	4201	4452	4312	98	1305	500	2880	5	1	19549677	856	4.27	0.82	12	0.39	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	2.77	N	038680	500	97 억	473686	N	N	N	N
19	20250226	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	35	2	0.80	310853890	70104	118.49	4365	4560	4340	5670	3060	4365	4434.18	2.42	10866	4481	4422	4341	4282	4201	4452	4312	98	1305	500	2880	5	1	19549677	860	4.29	0.83	12	0.36	1025.00	5324.00	6376	20240403	-30.99	3325	20241115	32.33	4990	-11.82	20250107	3905	12.68	20250102	6490	-32.20	20240403	3385	29.99	20241115	2.77	N	038680	500	97 억	473686	N	N	N	N
20	20250226	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	45	2	1.03	298488650	67294	113.75	4365	4560	4340	5670	3060	4365	4435.59	2.42	11039	4481	4422	4341	4282	4201	4452	4312	98	1305	500	2880	5	1	19549677	862	4.30	0.83	12	0.34	1025.00	5324.00	6376	20240403	-30.83	3325	20241115	32.63	4990	-11.62	20250107	3905	12.93	20250102	6490	-32.05	20240403	3385	30.28	20241115	2.77	N	038680	500	97 억	473686	N	N	N	N
21	20250226	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	55	2	1.26	295241690	66557	112.50	4365	4560	4340	5670	3060	4365	4435.92	2.42	11204	4481	4422	4341	4282	4201	4452	4312	98	1305	500	2880	5	1	19549677	864	4.31	0.83	12	0.34	1025.00	5324.00	6376	20240403	-30.68	3325	20241115	32.93	4990	-11.42	20250107	3905	13.19	20250102	6490	-31.90	20240403	3385	30.58	20241115	2.77	N	038680	500	97 억	473686	N	N	N	N
22	20250226	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	35	2	0.80	289589700	65274	110.33	4365	4560	4340	5670	3060	4365	4436.52	2.42	11158	4481	4422	4341	4282	4201	4452	4312	98	1305	500	2880	5	1	19549677	860	4.29	0.83	12	0.33	1025.00	5324.00	6376	20240403	-30.99	3325	20241115	32.33	4990	-11.82	20250107	3905	12.68	20250102	6490	-32.20	20240403	3385	29.99	20241115	2.77	N	038680	500	97 억	473686	N	N	N	N
23	20250226	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	55	2	1.26	277321200	62485	105.62	4365	4560	4340	5670	3060	4365	4438.20	2.42	10055	4481	4422	4341	4282	4201	4452	4312	98	1305	500	2880	5	1	19549677	864	4.31	0.83	12	0.32	1025.00	5324.00	6376	20240403	-30.68	3325	20241115	32.93	4990	-11.42	20250107	3905	13.19	20250102	6490	-31.90	20240403	3385	30.58	20241115	2.77	N	038680	500	97 억	473686	N	N	N	N
24	20250226	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	80	2	1.83	82671055	18781	31.75	4365	4475	4340	5670	3060	4365	4401.85	2.42	134	4481	4422	4341	4282	4201	4452	4312	98	1305	500	2880	5	1	19549677	869	4.34	0.83	12	0.10	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	2.77	N	038680	500	97 억	473686	N	N	N	N
25	20250226	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	0	3	0.00	5038440	1155	1.95	4365	4375	4355	5670	3060	4365	4362.29	2.42	-870	4481	4422	4341	4282	4201	4452	4312	98	1305	500	2880	5	1	19549677	853	4.26	0.82	12	0.01	1025.00	5324.00	6376	20240403	-31.54	3325	20241115	31.28	4990	-12.53	20250107	3905	11.78	20250102	6490	-32.74	20240403	3385	28.95	20241115	2.77	N	038680	500	97 억	473686	N	N	N	N
26	20250225	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	15	2	0.34	255156230	59012	85.50	4315	4400	4260	5650	3045	4350	4323.80	2.43	-573	4433	4391	4333	4291	4233	4412	4312	98	1300	500	2870	5	1	19549677	853	4.26	0.82	12	0.30	1025.00	5324.00	6376	20240403	-31.54	3325	20241115	31.28	4990	-12.53	20250107	3905	11.78	20250102	6490	-32.74	20240403	3385	28.95	20241115	2.76	N	038680	500	97 억	474259	N	N	N	N
27	20250225	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	20	2	0.46	253277500	58581	84.87	4315	4400	4260	5650	3045	4350	4323.54	2.43	-552	4433	4391	4333	4291	4233	4412	4312	98	1300	500	2870	5	1	19549677	854	4.26	0.82	12	0.30	1025.00	5324.00	6376	20240403	-31.46	3325	20241115	31.43	4990	-12.42	20250107	3905	11.91	20250102	6490	-32.67	20240403	3385	29.10	20241115	2.76	N	038680	500	97 억	474259	N	N	N	N
28	20250225	140456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	35	2	0.80	211867300	49075	71.10	4315	4400	4260	5650	3045	4350	4317.21	2.43	1746	4433	4391	4333	4291	4233	4412	4312	98	1300	500	2870	5	1	19549677	857	4.28	0.82	12	0.25	1025.00	5324.00	6376	20240403	-31.23	3325	20241115	31.88	4990	-12.12	20250107	3905	12.29	20250102	6490	-32.43	20240403	3385	29.54	20241115	2.76	N	038680	500	97 억	474259	N	N	N	N
29	20250225	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	30	2	0.69	202244670	46875	67.91	4315	4395	4260	5650	3045	4350	4314.55	2.43	2917	4433	4391	4333	4291	4233	4412	4312	98	1300	500	2870	5	1	19549677	856	4.27	0.82	12	0.24	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	2.76	N	038680	500	97 억	474259	N	N	N	N
30	20250225	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	10	2	0.23	185746710	43099	62.44	4315	4380	4260	5650	3045	4350	4309.77	2.43	2879	4433	4391	4333	4291	4233	4412	4312	98	1300	500	2870	5	1	19549677	852	4.25	0.82	12	0.22	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	2.76	N	038680	500	97 억	474259	N	N	N	N
31	20250225	110456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	25	2	0.57	183984865	42695	61.86	4315	4375	4260	5650	3045	4350	4309.28	2.43	2875	4433	4391	4333	4291	4233	4412	4312	98	1300	500	2870	5	1	19549677	855	4.27	0.82	12	0.22	1025.00	5324.00	6376	20240403	-31.38	3325	20241115	31.58	4990	-12.32	20250107	3905	12.04	20250102	6490	-32.59	20240403	3385	29.25	20241115	2.76	N	038680	500	97 억	474259	N	N	N	N
32	20250225	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	-65	5	-1.49	115270865	26854	38.91	4315	4350	4260	5650	3045	4350	4292.50	2.43	3372	4433	4391	4333	4291	4233	4412	4312	98	1300	500	2870	5	1	19549677	838	4.18	0.80	12	0.14	1025.00	5324.00	6376	20240403	-32.79	3325	20241115	28.87	4990	-14.13	20250107	3905	9.73	20250102	6490	-33.98	20240403	3385	26.59	20241115	2.76	N	038680	500	97 억	474259	N	N	N	N
33	20250225	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-50	5	-1.15	6589030	1531	2.22	4315	4320	4295	5650	3045	4350	4303.74	2.43	-4	4433	4391	4333	4291	4233	4412	4312	98	1300	500	2870	5	1	19549677	841	4.20	0.81	12	0.01	1025.00	5324.00	6376	20240403	-32.56	3325	20241115	29.32	4990	-13.83	20250107	3905	10.12	20250102	6490	-33.74	20240403	3385	27.03	20241115	2.76	N	038680	500	97 억	474259	N	N	N	N
34	20250224	160454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	0	3	0.00	297349535	68977	111.33	4305	4375	4275	5650	3045	4350	4310.85	2.44	-1965	4440	4395	4365	4320	4290	4380	4305	98	1300	500	2870	5	1	19549677	850	4.24	0.82	12	0.35	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	2.75	N	038680	500	97 억	476333	N	N	N	N
35	20250224	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	15	2	0.34	280937215	65207	105.25	4305	4375	4275	5650	3045	4350	4308.39	2.44	-2150	4440	4395	4365	4320	4290	4380	4305	98	1300	500	2870	5	1	19549677	853	4.26	0.82	12	0.33	1025.00	5324.00	6376	20240403	-31.54	3325	20241115	31.28	4990	-12.53	20250107	3905	11.78	20250102	6490	-32.74	20240403	3385	28.95	20241115	2.75	N	038680	500	97 억	476333	N	N	N	N
36	20250224	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-15	5	-0.34	260628295	60556	97.74	4305	4355	4275	5650	3045	4350	4303.92	2.44	393	4440	4395	4365	4320	4290	4380	4305	98	1300	500	2870	5	1	19549677	847	4.23	0.81	12	0.31	1025.00	5324.00	6376	20240403	-32.01	3325	20241115	30.38	4990	-13.13	20250107	3905	11.01	20250102	6490	-33.20	20240403	3385	28.06	20241115	2.75	N	038680	500	97 억	476333	N	N	N	N
37	20250224	130454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-20	5	-0.46	238552420	55465	89.52	4305	4345	4275	5650	3045	4350	4300.95	2.44	-2714	4440	4395	4365	4320	4290	4380	4305	98	1300	500	2870	5	1	19549677	847	4.22	0.81	12	0.28	1025.00	5324.00	6376	20240403	-32.09	3325	20241115	30.23	4990	-13.23	20250107	3905	10.88	20250102	6490	-33.28	20240403	3385	27.92	20241115	2.75	N	038680	500	97 억	476333	N	N	N	N
38	20250224	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-25	5	-0.57	235330365	54720	88.32	4305	4345	4275	5650	3045	4350	4300.63	2.44	-2674	4440	4395	4365	4320	4290	4380	4305	98	1300	500	2870	5	1	19549677	846	4.22	0.81	12	0.28	1025.00	5324.00	6376	20240403	-32.17	3325	20241115	30.08	4990	-13.33	20250107	3905	10.76	20250102	6490	-33.36	20240403	3385	27.77	20241115	2.75	N	038680	500	97 억	476333	N	N	N	N
39	20250224	110451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-60	5	-1.38	209670405	48764	78.71	4305	4345	4275	5650	3045	4350	4299.70	2.44	-7317	4440	4395	4365	4320	4290	4380	4305	98	1300	500	2870	5	1	19549677	839	4.19	0.81	12	0.25	1025.00	5324.00	6376	20240403	-32.72	3325	20241115	29.02	4990	-14.03	20250107	3905	9.86	20250102	6490	-33.90	20240403	3385	26.74	20241115	2.75	N	038680	500	97 억	476333	N	N	N	N
40	20250224	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	-35	5	-0.80	184372045	42868	69.19	4305	4345	4275	5650	3045	4350	4300.92	2.44	-6823	4440	4395	4365	4320	4290	4380	4305	98	1300	500	2870	5	1	19549677	844	4.21	0.81	12	0.22	1025.00	5324.00	6376	20240403	-32.32	3325	20241115	29.77	4990	-13.53	20250107	3905	10.50	20250102	6490	-33.51	20240403	3385	27.47	20241115	2.75	N	038680	500	97 억	476333	N	N	N	N
41	20250224	090454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-45	5	-1.03	24841190	5768	9.31	4305	4310	4305	5650	3045	4350	4306.72	2.44	109	4440	4395	4365	4320	4290	4380	4305	98	1300	500	2870	5	1	19549677	842	4.20	0.81	12	0.03	1025.00	5324.00	6376	20240403	-32.48	3325	20241115	29.47	4990	-13.73	20250107	3905	10.24	20250102	6490	-33.67	20240403	3385	27.18	20241115	2.75	N	038680	500	97 억	476333	N	N	N	N
42	20250221	160450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-35	5	-0.80	266404210	61081	67.58	4355	4410	4335	5700	3070	4385	4361.49	2.47	-5732	4561	4472	4416	4327	4271	4445	4300	98	1315	500	2890	5	1	19549677	850	4.24	0.82	12	0.31	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	2.79	N	038680	500	97 억	482065	N	N	N	N
43	20250221	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	-20	5	-0.46	209122740	47947	53.05	4355	4410	4335	5700	3070	4385	4361.54	2.47	-3647	4561	4472	4416	4327	4271	4445	4300	98	1315	500	2890	5	1	19549677	853	4.26	0.82	12	0.25	1025.00	5324.00	6376	20240403	-31.54	3325	20241115	31.28	4990	-12.53	20250107	3905	11.78	20250102	6490	-32.74	20240403	3385	28.95	20241115	2.79	N	038680	500	97 억	482065	N	N	N	N
44	20250221	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	-20	5	-0.46	190746265	43734	48.39	4355	4410	4335	5700	3070	4385	4361.51	2.47	-4904	4561	4472	4416	4327	4271	4445	4300	98	1315	500	2890	5	1	19549677	853	4.26	0.82	12	0.22	1025.00	5324.00	6376	20240403	-31.54	3325	20241115	31.28	4990	-12.53	20250107	3905	11.78	20250102	6490	-32.74	20240403	3385	28.95	20241115	2.79	N	038680	500	97 억	482065	N	N	N	N
45	20250221	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	0	3	0.00	145700120	33400	36.96	4355	4410	4335	5700	3070	4385	4362.28	2.47	-3680	4561	4472	4416	4327	4271	4445	4300	98	1315	500	2890	5	1	19549677	857	4.28	0.82	12	0.17	1025.00	5324.00	6376	20240403	-31.23	3325	20241115	31.88	4990	-12.12	20250107	3905	12.29	20250102	6490	-32.43	20240403	3385	29.54	20241115	2.79	N	038680	500	97 억	482065	N	N	N	N
46	20250221	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	-10	5	-0.23	136830105	31373	34.71	4355	4410	4335	5700	3070	4385	4361.40	2.47	-2285	4561	4472	4416	4327	4271	4445	4300	98	1315	500	2890	5	1	19549677	855	4.27	0.82	12	0.16	1025.00	5324.00	6376	20240403	-31.38	3325	20241115	31.58	4990	-12.32	20250107	3905	12.04	20250102	6490	-32.59	20240403	3385	29.25	20241115	2.79	N	038680	500	97 억	482065	N	N	N	N
47	20250221	110449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	-30	5	-0.68	116113145	26633	29.47	4355	4410	4335	5700	3070	4385	4359.75	2.47	-1807	4561	4472	4416	4327	4271	4445	4300	98	1315	500	2890	5	1	19549677	851	4.25	0.82	12	0.14	1025.00	5324.00	6376	20240403	-31.70	3325	20241115	30.98	4990	-12.73	20250107	3905	11.52	20250102	6490	-32.90	20240403	3385	28.66	20241115	2.79	N	038680	500	97 억	482065	N	N	N	N
48	20250221	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-5	5	-0.11	87138625	19989	22.12	4355	4410	4335	5700	3070	4385	4359.33	2.47	-770	4561	4472	4416	4327	4271	4445	4300	98	1315	500	2890	5	1	19549677	856	4.27	0.82	12	0.10	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	2.79	N	038680	500	97 억	482065	N	N	N	N
49	20250221	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-5	5	-0.11	27779890	6370	7.05	4355	4410	4355	5700	3070	4385	4361.05	2.47	2966	4561	4472	4416	4327	4271	4445	4300	98	1315	500	2890	5	1	19549677	856	4.27	0.82	12	0.03	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	2.79	N	038680	500	97 억	482065	N	N	N	N
50	20250220	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-85	5	-1.90	398879560	90377	82.12	4505	4505	4360	5810	3130	4470	4413.54	2.53	-12335	4583	4526	4483	4426	4383	4505	4405	98	1340	500	2950	5	1	19549677	857	4.28	0.82	12	0.46	1025.00	5324.00	6376	20240403	-31.23	3325	20241115	31.88	4990	-12.12	20250107	3905	12.29	20250102	6490	-32.43	20240403	3385	29.54	20241115	2.81	N	038680	500	97 억	494336	N	N	N	N
51	20250220	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	-105	5	-2.35	382039325	86527	78.62	4505	4505	4360	5810	3130	4470	4415.26	2.53	-12049	4583	4526	4483	4426	4383	4505	4405	98	1340	500	2950	5	1	19549677	853	4.26	0.82	12	0.44	1025.00	5324.00	6376	20240403	-31.54	3325	20241115	31.28	4990	-12.53	20250107	3905	11.78	20250102	6490	-32.74	20240403	3385	28.95	20241115	2.81	N	038680	500	97 억	494336	N	N	N	N
52	20250220	140450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	-75	5	-1.68	269049085	60741	55.19	4505	4505	4395	5810	3130	4470	4429.45	2.53	-6710	4583	4526	4483	4426	4383	4505	4405	98	1340	500	2950	5	1	19549677	859	4.29	0.83	12	0.31	1025.00	5324.00	6376	20240403	-31.07	3325	20241115	32.18	4990	-11.92	20250107	3905	12.55	20250102	6490	-32.28	20240403	3385	29.84	20241115	2.81	N	038680	500	97 억	494336	N	N	N	N
53	20250220	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-60	5	-1.34	231786110	52274	47.50	4505	4505	4400	5810	3130	4470	4434.06	2.53	-2173	4583	4526	4483	4426	4383	4505	4405	98	1340	500	2950	5	1	19549677	862	4.30	0.83	12	0.27	1025.00	5324.00	6376	20240403	-30.83	3325	20241115	32.63	4990	-11.62	20250107	3905	12.93	20250102	6490	-32.05	20240403	3385	30.28	20241115	2.81	N	038680	500	97 억	494336	N	N	N	N
54	20250220	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	-35	5	-0.78	198474005	44728	40.64	4505	4505	4400	5810	3130	4470	4437.35	2.53	-3507	4583	4526	4483	4426	4383	4505	4405	98	1340	500	2950	5	1	19549677	867	4.33	0.83	12	0.23	1025.00	5324.00	6376	20240403	-30.44	3325	20241115	33.38	4990	-11.12	20250107	3905	13.57	20250102	6490	-31.66	20240403	3385	31.02	20241115	2.81	N	038680	500	97 억	494336	N	N	N	N
55	20250220	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-60	5	-1.34	168648915	37989	34.52	4505	4505	4400	5810	3130	4470	4439.41	2.53	-3624	4583	4526	4483	4426	4383	4505	4405	98	1340	500	2950	5	1	19549677	862	4.30	0.83	12	0.19	1025.00	5324.00	6376	20240403	-30.83	3325	20241115	32.63	4990	-11.62	20250107	3905	12.93	20250102	6490	-32.05	20240403	3385	30.28	20241115	2.81	N	038680	500	97 억	494336	N	N	N	N
56	20250220	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-60	5	-1.34	120430560	27042	24.57	4505	4505	4410	5810	3130	4470	4453.46	2.53	-5246	4583	4526	4483	4426	4383	4505	4405	98	1340	500	2950	5	1	19549677	862	4.30	0.83	12	0.14	1025.00	5324.00	6376	20240403	-30.83	3325	20241115	32.63	4990	-11.62	20250107	3905	12.93	20250102	6490	-32.05	20240403	3385	30.28	20241115	2.81	N	038680	500	97 억	494336	N	N	N	N
57	20250220	090450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	0	3	0.00	41622565	9293	8.44	4505	4505	4445	5810	3130	4470	4478.92	2.53	-792	4583	4526	4483	4426	4383	4505	4405	98	1340	500	2950	5	1	19549677	874	4.36	0.84	12	0.05	1025.00	5324.00	6376	20240403	-29.89	3325	20241115	34.44	4990	-10.42	20250107	3905	14.47	20250102	6490	-31.12	20240403	3385	32.05	20241115	2.81	N	038680	500	97 억	494336	N	N	N	N
58	20250219	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	-30	5	-0.67	482350765	107814	99.93	4500	4540	4440	5850	3150	4500	4473.92	2.62	-17389	4573	4536	4488	4451	4403	4512	4427	98	1350	500	2970	5	1	19549677	874	4.36	0.84	12	0.55	1025.00	5324.00	6376	20240403	-29.89	3325	20241115	34.44	4990	-10.42	20250107	3905	14.47	20250102	6490	-31.12	20240403	3385	32.05	20241115	2.73	N	038680	500	97 억	511326	N	N	N	N
59	20250219	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-20	5	-0.44	434212510	97035	89.94	4500	4540	4440	5850	3150	4500	4474.80	2.62	-14526	4573	4536	4488	4451	4403	4512	4427	98	1350	500	2970	5	1	19549677	876	4.37	0.84	12	0.50	1025.00	5324.00	6376	20240403	-29.74	3325	20241115	34.74	4990	-10.22	20250107	3905	14.72	20250102	6490	-30.97	20240403	3385	32.35	20241115	2.73	N	038680	500	97 억	511326	N	N	N	N
60	20250219	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4460	-40	5	-0.89	379934005	84887	78.68	4500	4540	4440	5850	3150	4500	4475.76	2.62	-15185	4573	4536	4488	4451	4403	4512	4427	98	1350	500	2970	5	1	19549677	872	4.35	0.84	12	0.43	1025.00	5324.00	6376	20240403	-30.05	3325	20241115	34.14	4990	-10.62	20250107	3905	14.21	20250102	6490	-31.28	20240403	3385	31.76	20241115	2.73	N	038680	500	97 억	511326	N	N	N	N
61	20250219	130446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-10	5	-0.22	348176120	77786	72.10	4500	4540	4440	5850	3150	4500	4476.08	2.62	-16014	4573	4536	4488	4451	4403	4512	4427	98	1350	500	2970	5	1	19549677	878	4.38	0.84	12	0.40	1025.00	5324.00	6376	20240403	-29.58	3325	20241115	35.04	4990	-10.02	20250107	3905	14.98	20250102	6490	-30.82	20240403	3385	32.64	20241115	2.73	N	038680	500	97 억	511326	N	N	N	N
62	20250219	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-10	5	-0.22	335836330	75033	69.55	4500	4540	4440	5850	3150	4500	4475.85	2.62	-15277	4573	4536	4488	4451	4403	4512	4427	98	1350	500	2970	5	1	19549677	878	4.38	0.84	12	0.38	1025.00	5324.00	6376	20240403	-29.58	3325	20241115	35.04	4990	-10.02	20250107	3905	14.98	20250102	6490	-30.82	20240403	3385	32.64	20241115	2.73	N	038680	500	97 억	511326	N	N	N	N
63	20250219	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	-30	5	-0.67	305512760	68272	63.28	4500	4540	4440	5850	3150	4500	4474.93	2.62	-13603	4573	4536	4488	4451	4403	4512	4427	98	1350	500	2970	5	1	19549677	874	4.36	0.84	12	0.35	1025.00	5324.00	6376	20240403	-29.89	3325	20241115	34.44	4990	-10.42	20250107	3905	14.47	20250102	6490	-31.12	20240403	3385	32.05	20241115	2.73	N	038680	500	97 억	511326	N	N	N	N
64	20250219	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	-45	5	-1.00	215573795	48080	44.57	4500	4540	4450	5850	3150	4500	4483.65	2.62	-5608	4573	4536	4488	4451	4403	4512	4427	98	1350	500	2970	5	1	19549677	871	4.35	0.84	12	0.25	1025.00	5324.00	6376	20240403	-30.13	3325	20241115	33.98	4990	-10.72	20250107	3905	14.08	20250102	6490	-31.36	20240403	3385	31.61	20241115	2.73	N	038680	500	97 억	511326	N	N	N	N
65	20250219	090448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	0	3	0.00	14852520	3297	3.06	4500	4510	4500	5850	3150	4500	4504.86	2.62	-218	4573	4536	4488	4451	4403	4512	4427	98	1350	500	2970	5	1	19549677	880	4.39	0.85	12	0.02	1025.00	5324.00	6376	20240403	-29.42	3325	20241115	35.34	4990	-9.82	20250107	3905	15.24	20250102	6490	-30.66	20240403	3385	32.94	20241115	2.73	N	038680	500	97 억	511326	N	N	N	N
66	20250218	160446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	-20	5	-0.44	479980495	107034	52.48	4525	4525	4440	5870	3165	4520	4484.36	2.61	95	4640	4580	4490	4430	4340	4610	4460	98	1350	500	2980	5	1	19549677	880	4.39	0.85	12	0.55	1025.00	5324.00	6376	20240403	-29.42	3325	20241115	35.34	4990	-9.82	20250107	3905	15.24	20250102	6490	-30.66	20240403	3385	32.94	20241115	2.75	N	038680	500	97 억	511159	N	N	N	N
67	20250218	150446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	-25	5	-0.55	447667630	99837	48.95	4525	4525	4440	5870	3165	4520	4483.98	2.61	424	4640	4580	4490	4430	4340	4610	4460	98	1350	500	2980	5	1	19549677	879	4.39	0.84	12	0.51	1025.00	5324.00	6376	20240403	-29.50	3325	20241115	35.19	4990	-9.92	20250107	3905	15.11	20250102	6490	-30.74	20240403	3385	32.79	20241115	2.75	N	038680	500	97 억	511159	N	N	N	N
68	20250218	140446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	-20	5	-0.44	374845905	83608	41.00	4525	4525	4440	5870	3165	4520	4483.37	2.61	3736	4640	4580	4490	4430	4340	4610	4460	98	1350	500	2980	5	1	19549677	880	4.39	0.85	12	0.43	1025.00	5324.00	6376	20240403	-29.42	3325	20241115	35.34	4990	-9.82	20250107	3905	15.24	20250102	6490	-30.66	20240403	3385	32.94	20241115	2.75	N	038680	500	97 억	511159	N	N	N	N
69	20250218	130445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	-20	5	-0.44	302450380	67551	33.12	4525	4525	4440	5870	3165	4520	4477.35	2.61	-6430	4640	4580	4490	4430	4340	4610	4460	98	1350	500	2980	5	1	19549677	880	4.39	0.85	12	0.35	1025.00	5324.00	6376	20240403	-29.42	3325	20241115	35.34	4990	-9.82	20250107	3905	15.24	20250102	6490	-30.66	20240403	3385	32.94	20241115	2.75	N	038680	500	97 억	511159	N	N	N	N
70	20250218	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4485	-35	5	-0.77	242221800	54159	26.56	4525	4525	4440	5870	3165	4520	4472.40	2.61	-12936	4640	4580	4490	4430	4340	4610	4460	98	1350	500	2980	5	1	19549677	877	4.38	0.84	12	0.28	1025.00	5324.00	6376	20240403	-29.66	3325	20241115	34.89	4990	-10.12	20250107	3905	14.85	20250102	6490	-30.89	20240403	3385	32.50	20241115	2.75	N	038680	500	97 억	511159	N	N	N	N
71	20250218	110445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-40	5	-0.88	212164940	47458	23.27	4525	4525	4440	5870	3165	4520	4470.56	2.61	-10842	4640	4580	4490	4430	4340	4610	4460	98	1350	500	2980	5	1	19549677	876	4.37	0.84	12	0.24	1025.00	5324.00	6376	20240403	-29.74	3325	20241115	34.74	4990	-10.22	20250107	3905	14.72	20250102	6490	-30.97	20240403	3385	32.35	20241115	2.75	N	038680	500	97 억	511159	N	N	N	N
72	20250218	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	-50	5	-1.11	168855870	37761	18.52	4525	4525	4440	5870	3165	4520	4471.68	2.61	-9198	4640	4580	4490	4430	4340	4610	4460	98	1350	500	2980	5	1	19549677	874	4.36	0.84	12	0.19	1025.00	5324.00	6376	20240403	-29.89	3325	20241115	34.44	4990	-10.42	20250107	3905	14.47	20250102	6490	-31.12	20240403	3385	32.05	20241115	2.75	N	038680	500	97 억	511159	N	N	N	N
73	20250218	090446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	-55	5	-1.22	47683605	10616	5.21	4525	4525	4455	5870	3165	4520	4491.62	2.61	-2421	4640	4580	4490	4430	4340	4610	4460	98	1350	500	2980	5	1	19549677	873	4.36	0.84	12	0.05	1025.00	5324.00	6376	20240403	-29.97	3325	20241115	34.29	4990	-10.52	20250107	3905	14.34	20250102	6490	-31.20	20240403	3385	31.91	20241115	2.75	N	038680	500	97 억	511159	N	N	N	N
74	20250217	160445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	160	2	3.67	906803190	202449	279.62	4450	4550	4400	5660	3055	4360	4478.94	2.43	35904	4476	4417	4376	4317	4276	4447	4347	98	1300	500	2870	5	1	19549677	884	4.41	0.85	12	1.04	1025.00	5324.00	6376	20240403	-29.11	3325	20241115	35.94	4990	-9.42	20250107	3905	15.75	20250102	6490	-30.35	20240403	3385	33.53	20241115	2.70	N	038680	500	97 억	475697	N	N	N	N
75	20250217	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	135	2	3.10	822860495	183839	253.92	4450	4550	4400	5660	3055	4360	4475.98	2.43	34666	4476	4417	4376	4317	4276	4447	4347	98	1300	500	2870	5	1	19549677	879	4.39	0.84	12	0.94	1025.00	5324.00	6376	20240403	-29.50	3325	20241115	35.19	4990	-9.92	20250107	3905	15.11	20250102	6490	-30.74	20240403	3385	32.79	20241115	2.70	N	038680	500	97 억	475697	N	N	N	N
76	20250217	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	120	2	2.75	724487360	161843	223.54	4450	4550	4400	5660	3055	4360	4476.48	2.43	30204	4476	4417	4376	4317	4276	4447	4347	98	1300	500	2870	5	1	19549677	876	4.37	0.84	12	0.83	1025.00	5324.00	6376	20240403	-29.74	3325	20241115	34.74	4990	-10.22	20250107	3905	14.72	20250102	6490	-30.97	20240403	3385	32.35	20241115	2.70	N	038680	500	97 억	475697	N	N	N	N
77	20250217	130446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	140	2	3.21	650894860	145453	200.90	4450	4550	4400	5660	3055	4360	4474.95	2.43	29235	4476	4417	4376	4317	4276	4447	4347	98	1300	500	2870	5	1	19549677	880	4.39	0.85	12	0.74	1025.00	5324.00	6376	20240403	-29.42	3325	20241115	35.34	4990	-9.82	20250107	3905	15.24	20250102	6490	-30.66	20240403	3385	32.94	20241115	2.70	N	038680	500	97 억	475697	N	N	N	N
78	20250217	120447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	140	2	3.21	541520315	121170	167.36	4450	4550	4400	5660	3055	4360	4469.10	2.43	23456	4476	4417	4376	4317	4276	4447	4347	98	1300	500	2870	5	1	19549677	880	4.39	0.85	12	0.62	1025.00	5324.00	6376	20240403	-29.42	3325	20241115	35.34	4990	-9.82	20250107	3905	15.24	20250102	6490	-30.66	20240403	3385	32.94	20241115	2.70	N	038680	500	97 억	475697	N	N	N	N
79	20250217	110445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	135	2	3.10	445533230	99805	137.85	4450	4550	4400	5660	3055	4360	4464.04	2.43	19989	4476	4417	4376	4317	4276	4447	4347	98	1300	500	2870	5	1	19549677	879	4.39	0.84	12	0.51	1025.00	5324.00	6376	20240403	-29.50	3325	20241115	35.19	4990	-9.92	20250107	3905	15.11	20250102	6490	-30.74	20240403	3385	32.79	20241115	2.70	N	038680	500	97 억	475697	N	N	N	N
80	20250217	100443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	85	2	1.95	164142980	37004	51.11	4450	4470	4400	5660	3055	4360	4435.82	2.43	751	4476	4417	4376	4317	4276	4447	4347	98	1300	500	2870	5	1	19549677	869	4.34	0.83	12	0.19	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	2.70	N	038680	500	97 억	475697	N	N	N	N
81	20250217	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	45	2	1.03	38088475	8589	11.86	4450	4450	4405	5660	3055	4360	4434.56	2.43	-1856	4476	4417	4376	4317	4276	4447	4347	98	1300	500	2870	5	1	19549677	861	4.30	0.83	12	0.04	1025.00	5324.00	6376	20240403	-30.91	3325	20241115	32.48	4990	-11.72	20250107	3905	12.80	20250102	6490	-32.13	20240403	3385	30.13	20241115	2.70	N	038680	500	97 억	475697	N	N	N	N
82	20250214	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	20	2	0.46	313189215	71565	67.57	4340	4435	4335	5640	3040	4340	4376.30	2.46	-6080	4456	4397	4366	4307	4276	4427	4337	98	1300	500	2860	5	1	19549677	852	4.25	0.82	12	0.37	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	2.89	N	038680	500	97 억	481777	N	N	N	N
83	20250214	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	30	2	0.69	290874495	66455	62.74	4340	4435	4335	5640	3040	4340	4377.01	2.46	-5102	4456	4397	4366	4307	4276	4427	4337	98	1300	500	2860	5	1	19549677	854	4.26	0.82	12	0.34	1025.00	5324.00	6376	20240403	-31.46	3325	20241115	31.43	4990	-12.42	20250107	3905	11.91	20250102	6490	-32.67	20240403	3385	29.10	20241115	2.89	N	038680	500	97 억	481777	N	N	N	N
84	20250214	140442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	30	2	0.69	247345525	56470	53.31	4340	4435	4335	5640	3040	4340	4380.12	2.46	-2398	4456	4397	4366	4307	4276	4427	4337	98	1300	500	2860	5	1	19549677	854	4.26	0.82	12	0.29	1025.00	5324.00	6376	20240403	-31.46	3325	20241115	31.43	4990	-12.42	20250107	3905	11.91	20250102	6490	-32.67	20240403	3385	29.10	20241115	2.89	N	038680	500	97 억	481777	N	N	N	N
85	20250214	130444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	45	2	1.04	216567430	49436	46.67	4340	4435	4335	5640	3040	4340	4380.76	2.46	-930	4456	4397	4366	4307	4276	4427	4337	98	1300	500	2860	5	1	19549677	857	4.28	0.82	12	0.25	1025.00	5324.00	6376	20240403	-31.23	3325	20241115	31.88	4990	-12.12	20250107	3905	12.29	20250102	6490	-32.43	20240403	3385	29.54	20241115	2.89	N	038680	500	97 억	481777	N	N	N	N
86	20250214	120442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	35	2	0.81	195564725	44627	42.13	4340	4435	4335	5640	3040	4340	4382.21	2.46	-2153	4456	4397	4366	4307	4276	4427	4337	98	1300	500	2860	5	1	19549677	855	4.27	0.82	12	0.23	1025.00	5324.00	6376	20240403	-31.38	3325	20241115	31.58	4990	-12.32	20250107	3905	12.04	20250102	6490	-32.59	20240403	3385	29.25	20241115	2.89	N	038680	500	97 억	481777	N	N	N	N
87	20250214	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	30	2	0.69	163026570	37174	35.10	4340	4435	4335	5640	3040	4340	4385.50	2.46	-1752	4456	4397	4366	4307	4276	4427	4337	98	1300	500	2860	5	1	19549677	854	4.26	0.82	12	0.19	1025.00	5324.00	6376	20240403	-31.46	3325	20241115	31.43	4990	-12.42	20250107	3905	11.91	20250102	6490	-32.67	20240403	3385	29.10	20241115	2.89	N	038680	500	97 억	481777	N	N	N	N
88	20250214	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	30	2	0.69	135248930	30823	29.10	4340	4435	4335	5640	3040	4340	4387.92	2.46	2680	4456	4397	4366	4307	4276	4427	4337	98	1300	500	2860	5	1	19549677	854	4.26	0.82	12	0.16	1025.00	5324.00	6376	20240403	-31.46	3325	20241115	31.43	4990	-12.42	20250107	3905	11.91	20250102	6490	-32.67	20240403	3385	29.10	20241115	2.89	N	038680	500	97 억	481777	N	N	N	N
89	20250214	090443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	45	2	1.04	10514305	2404	2.27	4340	4435	4340	5640	3040	4340	4373.67	2.46	-819	4456	4397	4366	4307	4276	4427	4337	98	1300	500	2860	5	1	19549677	857	4.28	0.82	12	0.01	1025.00	5324.00	6376	20240403	-31.23	3325	20241115	31.88	4990	-12.12	20250107	3905	12.29	20250102	6490	-32.43	20240403	3385	29.54	20241115	2.89	N	038680	500	97 억	481777	N	N	N	N
90	20250213	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	0	3	0.00	462724795	105813	73.94	4335	4425	4335	5640	3040	4340	4373.04	2.47	-2263	4590	4465	4365	4240	4140	4415	4190	98	1300	500	2860	5	1	19549677	848	4.23	0.82	12	0.54	1025.00	5324.00	6376	20240403	-31.93	3325	20241115	30.53	4990	-13.03	20250107	3905	11.14	20250102	6490	-33.13	20240403	3385	28.21	20241115	2.83	N	038680	500	97 억	483699	N	N	N	N
91	20250213	150438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	10	2	0.23	435312985	99510	69.54	4335	4425	4335	5640	3040	4340	4374.57	2.47	-2505	4590	4465	4365	4240	4140	4415	4190	98	1300	500	2860	5	1	19549677	850	4.24	0.82	12	0.51	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	2.83	N	038680	500	97 억	483699	N	N	N	N
92	20250213	140438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	30	2	0.69	358112295	81776	57.15	4335	4425	4335	5640	3040	4340	4379.19	2.47	-5270	4590	4465	4365	4240	4140	4415	4190	98	1300	500	2860	5	1	19549677	854	4.26	0.82	12	0.42	1025.00	5324.00	6376	20240403	-31.46	3325	20241115	31.43	4990	-12.42	20250107	3905	11.91	20250102	6490	-32.67	20240403	3385	29.10	20241115	2.83	N	038680	500	97 억	483699	N	N	N	N
93	20250213	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	60	2	1.38	339048215	77427	54.11	4335	4425	4335	5640	3040	4340	4378.94	2.47	-5054	4590	4465	4365	4240	4140	4415	4190	98	1300	500	2860	5	1	19549677	860	4.29	0.83	12	0.40	1025.00	5324.00	6376	20240403	-30.99	3325	20241115	32.33	4990	-11.82	20250107	3905	12.68	20250102	6490	-32.20	20240403	3385	29.99	20241115	2.83	N	038680	500	97 억	483699	N	N	N	N
94	20250213	120439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	60	2	1.38	324499515	74108	51.79	4335	4425	4335	5640	3040	4340	4378.74	2.47	-6072	4590	4465	4365	4240	4140	4415	4190	98	1300	500	2860	5	1	19549677	860	4.29	0.83	12	0.38	1025.00	5324.00	6376	20240403	-30.99	3325	20241115	32.33	4990	-11.82	20250107	3905	12.68	20250102	6490	-32.20	20240403	3385	29.99	20241115	2.83	N	038680	500	97 억	483699	N	N	N	N
95	20250213	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	40	2	0.92	296196870	67666	47.29	4335	4425	4335	5640	3040	4340	4377.34	2.47	-6003	4590	4465	4365	4240	4140	4415	4190	98	1300	500	2860	5	1	19549677	856	4.27	0.82	12	0.35	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	2.83	N	038680	500	97 억	483699	N	N	N	N
96	20250213	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	35	2	0.81	198091950	45278	31.64	4335	4425	4335	5640	3040	4340	4375.02	2.47	864	4590	4465	4365	4240	4140	4415	4190	98	1300	500	2860	5	1	19549677	855	4.27	0.82	12	0.23	1025.00	5324.00	6376	20240403	-31.38	3325	20241115	31.58	4990	-12.32	20250107	3905	12.04	20250102	6490	-32.59	20240403	3385	29.25	20241115	2.83	N	038680	500	97 억	483699	N	N	N	N
97	20250213	090437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	25	2	0.58	23629100	5440	3.80	4335	4375	4335	5640	3040	4340	4343.58	2.47	1855	4590	4465	4365	4240	4140	4415	4190	98	1300	500	2860	5	1	19549677	853	4.26	0.82	12	0.03	1025.00	5324.00	6376	20240403	-31.54	3325	20241115	31.28	4990	-12.53	20250107	3905	11.78	20250102	6490	-32.74	20240403	3385	28.95	20241115	2.83	N	038680	500	97 억	483699	N	N	N	N
98	20250212	160436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-120	5	-2.69	622718285	142848	149.54	4490	4490	4265	5790	3125	4460	4359.32	2.41	9317	4596	4527	4481	4412	4366	4562	4447	98	1330	500	2940	5	1	19549677	848	4.23	0.82	12	0.73	1025.00	5324.00	6376	20240403	-31.93	3325	20241115	30.53	4990	-13.03	20250107	3905	11.14	20250102	6490	-33.13	20240403	3385	28.21	20241115	3.02	N	038680	500	97 억	470326	N	N	N	N
99	20250212	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-110	5	-2.47	597356945	137010	143.42	4490	4490	4265	5790	3125	4460	4359.95	2.41	11790	4596	4527	4481	4412	4366	4562	4447	98	1330	500	2940	5	1	19549677	850	4.24	0.82	12	0.70	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	3.02	N	038680	500	97 억	470326	N	N	N	N
100	20250212	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-110	5	-2.47	572834225	131369	137.52	4490	4490	4265	5790	3125	4460	4360.50	2.41	13707	4596	4527	4481	4412	4366	4562	4447	98	1330	500	2940	5	1	19549677	850	4.24	0.82	12	0.67	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	3.02	N	038680	500	97 억	470326	N	N	N	N
101	20250212	130436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-125	5	-2.80	555965990	127483	133.45	4490	4490	4265	5790	3125	4460	4361.10	2.41	14377	4596	4527	4481	4412	4366	4562	4447	98	1330	500	2940	5	1	19549677	847	4.23	0.81	12	0.65	1025.00	5324.00	6376	20240403	-32.01	3325	20241115	30.38	4990	-13.13	20250107	3905	11.01	20250102	6490	-33.20	20240403	3385	28.06	20241115	3.02	N	038680	500	97 억	470326	N	N	N	N
102	20250212	120436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	-115	5	-2.58	522491015	119771	125.38	4490	4490	4265	5790	3125	4460	4362.42	2.41	15615	4596	4527	4481	4412	4366	4562	4447	98	1330	500	2940	5	1	19549677	849	4.24	0.82	12	0.61	1025.00	5324.00	6376	20240403	-31.85	3325	20241115	30.68	4990	-12.93	20250107	3905	11.27	20250102	6490	-33.05	20240403	3385	28.36	20241115	3.02	N	038680	500	97 억	470326	N	N	N	N
103	20250212	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-120	5	-2.69	365446995	83622	87.54	4490	4490	4265	5790	3125	4460	4370.23	2.41	-6538	4596	4527	4481	4412	4366	4562	4447	98	1330	500	2940	5	1	19549677	848	4.23	0.82	12	0.43	1025.00	5324.00	6376	20240403	-31.93	3325	20241115	30.53	4990	-13.03	20250107	3905	11.14	20250102	6490	-33.13	20240403	3385	28.21	20241115	3.02	N	038680	500	97 억	470326	N	N	N	N
104	20250212	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-75	5	-1.68	140513750	31865	33.36	4490	4490	4360	5790	3125	4460	4409.66	2.41	-12037	4596	4527	4481	4412	4366	4562	4447	98	1330	500	2940	5	1	19549677	857	4.28	0.82	12	0.16	1025.00	5324.00	6376	20240403	-31.23	3325	20241115	31.88	4990	-12.12	20250107	3905	12.29	20250102	6490	-32.43	20240403	3385	29.54	20241115	3.02	N	038680	500	97 억	470326	N	N	N	N
105	20250212	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-50	5	-1.12	12851310	2891	3.03	4490	4490	4410	5790	3125	4460	4445.28	2.41	-1507	4596	4527	4481	4412	4366	4562	4447	98	1330	500	2940	5	1	19549677	862	4.30	0.83	12	0.01	1025.00	5324.00	6376	20240403	-30.83	3325	20241115	32.63	4990	-11.62	20250107	3905	12.93	20250102	6490	-32.05	20240403	3385	30.28	20241115	3.02	N	038680	500	97 억	470326	N	N	N	N
106	20250211	160436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4460	15	2	0.34	426633595	95455	65.14	4450	4550	4435	5770	3115	4445	4469.47	2.44	-6205	4615	4530	4415	4330	4215	4572	4372	98	1325	500	2930	5	1	19549677	872	4.35	0.84	12	0.49	1025.00	5324.00	6376	20240403	-30.05	3325	20241115	34.14	4990	-10.62	20250107	3905	14.21	20250102	6490	-31.28	20240403	3385	31.76	20241115	3.11	N	038680	500	97 억	476346	N	N	N	N
107	20250211	150436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	0	3	0.00	400617905	89609	61.15	4450	4550	4435	5770	3115	4445	4470.73	2.44	-4751	4615	4530	4415	4330	4215	4572	4372	98	1325	500	2930	5	1	19549677	869	4.34	0.83	12	0.46	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	3.11	N	038680	500	97 억	476346	N	N	N	N
108	20250211	140437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	0	3	0.00	378756985	84689	57.79	4450	4550	4435	5770	3115	4445	4472.33	2.44	-4029	4615	4530	4415	4330	4215	4572	4372	98	1325	500	2930	5	1	19549677	869	4.34	0.83	12	0.43	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	3.11	N	038680	500	97 억	476346	N	N	N	N
109	20250211	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	5	2	0.11	342900955	76618	52.28	4450	4550	4435	5770	3115	4445	4475.46	2.44	-5875	4615	4530	4415	4330	4215	4572	4372	98	1325	500	2930	5	1	19549677	870	4.34	0.84	12	0.39	1025.00	5324.00	6376	20240403	-30.21	3325	20241115	33.83	4990	-10.82	20250107	3905	13.96	20250102	6490	-31.43	20240403	3385	31.46	20241115	3.11	N	038680	500	97 억	476346	N	N	N	N
110	20250211	120435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	0	3	0.00	321080740	71711	48.93	4450	4550	4435	5770	3115	4445	4477.43	2.44	-5438	4615	4530	4415	4330	4215	4572	4372	98	1325	500	2930	5	1	19549677	869	4.34	0.83	12	0.37	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	3.11	N	038680	500	97 억	476346	N	N	N	N
111	20250211	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	-10	5	-0.22	289970470	64731	44.17	4450	4550	4435	5770	3115	4445	4479.62	2.44	-4711	4615	4530	4415	4330	4215	4572	4372	98	1325	500	2930	5	1	19549677	867	4.33	0.83	12	0.33	1025.00	5324.00	6376	20240403	-30.44	3325	20241115	33.38	4990	-11.12	20250107	3905	13.57	20250102	6490	-31.66	20240403	3385	31.02	20241115	3.11	N	038680	500	97 억	476346	N	N	N	N
112	20250211	100435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	35	2	0.79	175995790	39192	26.74	4450	4550	4440	5770	3115	4445	4490.60	2.44	-10828	4615	4530	4415	4330	4215	4572	4372	98	1325	500	2930	5	1	19549677	876	4.37	0.84	12	0.20	1025.00	5324.00	6376	20240403	-29.74	3325	20241115	34.74	4990	-10.22	20250107	3905	14.72	20250102	6490	-30.97	20240403	3385	32.35	20241115	3.11	N	038680	500	97 억	476346	N	N	N	N
113	20250211	090437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	25	2	0.56	10248460	2301	1.57	4450	4490	4450	5770	3115	4445	4453.92	2.44	-542	4615	4530	4415	4330	4215	4572	4372	98	1325	500	2930	5	1	19549677	874	4.36	0.84	12	0.01	1025.00	5324.00	6376	20240403	-29.89	3325	20241115	34.44	4990	-10.42	20250107	3905	14.47	20250102	6490	-31.12	20240403	3385	32.05	20241115	3.11	N	038680	500	97 억	476346	N	N	N	N
114	20250210	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	30	2	0.68	636715780	143939	77.25	4300	4500	4300	5730	3095	4415	4423.52	2.22	42686	4661	4537	4476	4352	4291	4507	4322	98	1315	500	2910	5	1	19549677	869	4.34	0.83	12	0.74	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	3.42	N	038680	500	97 억	433471	N	N	N	N
115	20250210	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4460	45	2	1.02	605537550	136928	73.49	4300	4500	4300	5730	3095	4415	4422.32	2.22	41044	4661	4537	4476	4352	4291	4507	4322	98	1315	500	2910	5	1	19549677	872	4.35	0.84	12	0.70	1025.00	5324.00	6376	20240403	-30.05	3325	20241115	34.14	4990	-10.62	20250107	3905	14.21	20250102	6490	-31.28	20240403	3385	31.76	20241115	3.42	N	038680	500	97 억	433471	N	N	N	N
116	20250210	140433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	30	2	0.68	529589855	119889	64.34	4300	4500	4300	5730	3095	4415	4417.34	2.22	36581	4661	4537	4476	4352	4291	4507	4322	98	1315	500	2910	5	1	19549677	869	4.34	0.83	12	0.61	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	3.42	N	038680	500	97 억	433471	N	N	N	N
117	20250210	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4440	25	2	0.57	460677820	104408	56.03	4300	4500	4300	5730	3095	4415	4412.28	2.22	32009	4661	4537	4476	4352	4291	4507	4322	98	1315	500	2910	5	1	19549677	868	4.33	0.83	12	0.53	1025.00	5324.00	6376	20240403	-30.36	3325	20241115	33.53	4990	-11.02	20250107	3905	13.70	20250102	6490	-31.59	20240403	3385	31.17	20241115	3.42	N	038680	500	97 억	433471	N	N	N	N
118	20250210	120431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	35	2	0.79	356823330	80962	43.45	4300	4500	4300	5730	3095	4415	4407.26	2.22	20676	4661	4537	4476	4352	4291	4507	4322	98	1315	500	2910	5	1	19549677	870	4.34	0.84	12	0.41	1025.00	5324.00	6376	20240403	-30.21	3325	20241115	33.83	4990	-10.82	20250107	3905	13.96	20250102	6490	-31.43	20240403	3385	31.46	20241115	3.42	N	038680	500	97 억	433471	N	N	N	N
119	20250210	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	55	2	1.25	298227285	67806	36.39	4300	4500	4300	5730	3095	4415	4398.16	2.22	15906	4661	4537	4476	4352	4291	4507	4322	98	1315	500	2910	5	1	19549677	874	4.36	0.84	12	0.35	1025.00	5324.00	6376	20240403	-29.89	3325	20241115	34.44	4990	-10.42	20250107	3905	14.47	20250102	6490	-31.12	20240403	3385	32.05	20241115	3.42	N	038680	500	97 억	433471	N	N	N	N
120	20250210	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	55	2	1.25	260048600	59259	31.80	4300	4500	4300	5730	3095	4415	4388.19	2.22	16615	4661	4537	4476	4352	4291	4507	4322	98	1315	500	2910	5	1	19549677	874	4.36	0.84	12	0.30	1025.00	5324.00	6376	20240403	-29.89	3325	20241115	34.44	4990	-10.42	20250107	3905	14.47	20250102	6490	-31.12	20240403	3385	32.05	20241115	3.42	N	038680	500	97 억	433471	N	N	N	N
121	20250210	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-65	5	-1.47	90750470	20939	11.24	4300	4385	4300	5730	3095	4415	4332.78	2.22	2447	4661	4537	4476	4352	4291	4507	4322	98	1315	500	2910	5	1	19549677	850	4.24	0.82	12	0.11	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	3.42	N	038680	500	97 억	433471	N	N	N	N
122	20250207	160426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	-155	5	-3.39	825932415	184591	47.02	4600	4600	4415	5940	3200	4570	4474.66	2.39	-33445	4720	4645	4580	4505	4440	4682	4542	98	1370	500	3010	5	1	19549677	863	4.31	0.83	12	0.94	1025.00	5324.00	6376	20240403	-30.76	3325	20241115	32.78	4990	-11.52	20250107	3905	13.06	20250102	6490	-31.97	20240403	3385	30.43	20241115	3.41	N	038680	500	97 억	466832	N	N	N	N
123	20250207	150428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	-125	5	-2.74	704988530	157270	40.06	4600	4600	4420	5940	3200	4570	4482.66	2.39	-32709	4720	4645	4580	4505	4440	4682	4542	98	1370	500	3010	5	1	19549677	869	4.34	0.83	12	0.80	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	3.41	N	038680	500	97 억	466832	N	N	N	N
124	20250207	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	-135	5	-2.95	626607525	139622	35.57	4600	4600	4420	5940	3200	4570	4487.89	2.39	-31380	4720	4645	4580	4505	4440	4682	4542	98	1370	500	3010	5	1	19549677	867	4.33	0.83	12	0.71	1025.00	5324.00	6376	20240403	-30.44	3325	20241115	33.38	4990	-11.12	20250107	3905	13.57	20250102	6490	-31.66	20240403	3385	31.02	20241115	3.41	N	038680	500	97 억	466832	N	N	N	N
125	20250207	130426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	-120	5	-2.63	512437730	113887	29.01	4600	4600	4445	5940	3200	4570	4499.53	2.39	-30951	4720	4645	4580	4505	4440	4682	4542	98	1370	500	3010	5	1	19549677	870	4.34	0.84	12	0.58	1025.00	5324.00	6376	20240403	-30.21	3325	20241115	33.83	4990	-10.82	20250107	3905	13.96	20250102	6490	-31.43	20240403	3385	31.46	20241115	3.41	N	038680	500	97 억	466832	N	N	N	N
126	20250207	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	-115	5	-2.52	461641460	102476	26.10	4600	4600	4445	5940	3200	4570	4504.87	2.39	-27851	4720	4645	4580	4505	4440	4682	4542	98	1370	500	3010	5	1	19549677	871	4.35	0.84	12	0.52	1025.00	5324.00	6376	20240403	-30.13	3325	20241115	33.98	4990	-10.72	20250107	3905	14.08	20250102	6490	-31.36	20240403	3385	31.61	20241115	3.41	N	038680	500	97 억	466832	N	N	N	N
127	20250207	110425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	-115	5	-2.52	391942080	86833	22.12	4600	4600	4455	5940	3200	4570	4513.75	2.39	-27870	4720	4645	4580	4505	4440	4682	4542	98	1370	500	3010	5	1	19549677	871	4.35	0.84	12	0.44	1025.00	5324.00	6376	20240403	-30.13	3325	20241115	33.98	4990	-10.72	20250107	3905	14.08	20250102	6490	-31.36	20240403	3385	31.61	20241115	3.41	N	038680	500	97 억	466832	N	N	N	N
128	20250207	100425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-60	5	-1.31	258712420	57091	14.54	4600	4600	4500	5940	3200	4570	4531.58	2.39	-22139	4720	4645	4580	4505	4440	4682	4542	98	1370	500	3010	5	1	19549677	882	4.40	0.85	12	0.29	1025.00	5324.00	6376	20240403	-29.27	3325	20241115	35.64	4990	-9.62	20250107	3905	15.49	20250102	6490	-30.51	20240403	3385	33.23	20241115	3.41	N	038680	500	97 억	466832	N	N	N	N
129	20250207	090428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	0	3	0.00	45193760	9946	2.53	4600	4600	4505	5940	3200	4570	4543.91	2.39	-3121	4720	4645	4580	4505	4440	4682	4542	98	1370	500	3010	5	1	19549677	893	4.46	0.86	12	0.05	1025.00	5324.00	6376	20240403	-28.32	3325	20241115	37.44	4990	-8.42	20250107	3905	17.03	20250102	6490	-29.58	20240403	3385	35.01	20241115	3.41	N	038680	500	97 억	466832	N	N	N	N
130	20250206	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	75	2	1.67	1793530470	391606	22.11	4540	4655	4515	5840	3150	4495	4579.94	2.16	43281	5101	4797	4626	4322	4151	4712	4237	98	1345	500	2960	5	1	19549677	893	4.46	0.86	12	2.00	1025.00	5324.00	6376	20240403	-28.32	3325	20241115	37.44	4990	-8.42	20250107	3905	17.03	20250102	6490	-29.58	20240403	3385	35.01	20241115	3.69	N	038680	500	97 억	423224	N	N	N	N
131	20250206	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	45	2	1.00	1683282620	367289	20.74	4540	4655	4520	5840	3150	4495	4582.99	2.16	37122	5101	4797	4626	4322	4151	4712	4237	98	1345	500	2960	5	1	19549677	888	4.43	0.85	12	1.88	1025.00	5324.00	6376	20240403	-28.80	3325	20241115	36.54	4990	-9.02	20250107	3905	16.26	20250102	6490	-30.05	20240403	3385	34.12	20241115	3.69	N	038680	500	97 억	423224	N	N	N	N
132	20250206	140421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	55	2	1.22	1513168950	329799	18.62	4540	4655	4525	5840	3150	4495	4588.16	2.16	31298	5101	4797	4626	4322	4151	4712	4237	98	1345	500	2960	5	1	19549677	890	4.44	0.85	12	1.69	1025.00	5324.00	6376	20240403	-28.64	3325	20241115	36.84	4990	-8.82	20250107	3905	16.52	20250102	6490	-29.89	20240403	3385	34.42	20241115	3.69	N	038680	500	97 억	423224	N	N	N	N
133	20250206	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4560	65	2	1.45	1328291610	289220	16.33	4540	4655	4525	5840	3150	4495	4592.67	2.16	47455	5101	4797	4626	4322	4151	4712	4237	98	1345	500	2960	5	1	19549677	891	4.45	0.86	12	1.48	1025.00	5324.00	6376	20240403	-28.48	3325	20241115	37.14	4990	-8.62	20250107	3905	16.77	20250102	6490	-29.74	20240403	3385	34.71	20241115	3.69	N	038680	500	97 억	423224	N	N	N	N
134	20250206	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	75	2	1.67	1275578120	277673	15.68	4540	4655	4525	5840	3150	4495	4593.81	2.16	52148	5101	4797	4626	4322	4151	4712	4237	98	1345	500	2960	5	1	19549677	893	4.46	0.86	12	1.42	1025.00	5324.00	6376	20240403	-28.32	3325	20241115	37.44	4990	-8.42	20250107	3905	17.03	20250102	6490	-29.58	20240403	3385	35.01	20241115	3.69	N	038680	500	97 억	423224	N	N	N	N
135	20250206	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4560	65	2	1.45	1213722325	264125	14.91	4540	4655	4525	5840	3150	4495	4595.26	2.16	51364	5101	4797	4626	4322	4151	4712	4237	98	1345	500	2960	5	1	19549677	891	4.45	0.86	12	1.35	1025.00	5324.00	6376	20240403	-28.48	3325	20241115	37.14	4990	-8.62	20250107	3905	16.77	20250102	6490	-29.74	20240403	3385	34.71	20241115	3.69	N	038680	500	97 억	423224	N	N	N	N
136	20250206	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	55	2	1.22	1017543995	221031	12.48	4540	4655	4525	5840	3150	4495	4603.63	2.16	60407	5101	4797	4626	4322	4151	4712	4237	98	1345	500	2960	5	1	19549677	890	4.44	0.85	12	1.13	1025.00	5324.00	6376	20240403	-28.64	3325	20241115	36.84	4990	-8.82	20250107	3905	16.52	20250102	6490	-29.89	20240403	3385	34.42	20241115	3.69	N	038680	500	97 억	423224	N	N	N	N
137	20250206	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	150	2	3.34	320639305	69753	3.94	4540	4650	4525	5840	3150	4495	4596.78	2.16	44711	5101	4797	4626	4322	4151	4712	4237	98	1345	500	2960	5	1	19549677	908	4.53	0.87	12	0.36	1025.00	5324.00	6376	20240403	-27.15	3325	20241115	39.70	4990	-6.91	20250107	3905	18.95	20250102	6490	-28.43	20240403	3385	37.22	20241115	3.69	N	038680	500	97 억	423224	N	N	N	N
138	20250205	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	-65	5	-1.43	8188101535	1758717	307.44	4560	4930	4455	5920	3195	4560	4655.75	1.94	43403	4756	4657	4461	4362	4166	4707	4412	98	1360	500	3000	5	1	19549677	879	4.39	0.84	12	9.00	1025.00	5324.00	6376	20240403	-29.50	3325	20241115	35.19	4990	-9.92	20250107	3905	15.11	20250102	6490	-30.74	20240403	3385	32.79	20241115	3.82	N	038680	500	97 억	379739	N	N	N	N
139	20250205	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	-90	5	-1.97	8030633485	1723581	301.30	4560	4930	4455	5920	3195	4560	4659.28	1.94	27707	4756	4657	4461	4362	4166	4707	4412	98	1360	500	3000	5	1	19549677	874	4.36	0.84	12	8.82	1025.00	5324.00	6376	20240403	-29.89	3325	20241115	34.44	4990	-10.42	20250107	3905	14.47	20250102	6490	-31.12	20240403	3385	32.05	20241115	3.82	N	038680	500	97 억	379739	N	N	N	N
140	20250205	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-50	5	-1.10	7748284550	1660654	290.30	4560	4930	4470	5920	3195	4560	4665.81	1.94	12650	4756	4657	4461	4362	4166	4707	4412	98	1360	500	3000	5	1	19549677	882	4.40	0.85	12	8.49	1025.00	5324.00	6376	20240403	-29.27	3325	20241115	35.64	4990	-9.62	20250107	3905	15.49	20250102	6490	-30.51	20240403	3385	33.23	20241115	3.82	N	038680	500	97 억	379739	N	N	N	N
141	20250205	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	110	2	2.41	992689000	215487	37.67	4560	4685	4480	5920	3195	4560	4606.76	1.94	37196	4756	4657	4461	4362	4166	4707	4412	98	1360	500	3000	5	1	19549677	913	4.56	0.88	12	1.10	1025.00	5324.00	6376	20240403	-26.76	3325	20241115	40.45	4990	-6.41	20250107	3905	19.59	20250102	6490	-28.04	20240403	3385	37.96	20241115	3.82	N	038680	500	97 억	379739	N	N	N	N
142	20250205	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	85	2	1.86	785533070	171023	29.90	4560	4655	4480	5920	3195	4560	4593.17	1.94	33018	4756	4657	4461	4362	4166	4707	4412	98	1360	500	3000	5	1	19549677	908	4.53	0.87	12	0.87	1025.00	5324.00	6376	20240403	-27.15	3325	20241115	39.70	4990	-6.91	20250107	3905	18.95	20250102	6490	-28.43	20240403	3385	37.22	20241115	3.82	N	038680	500	97 억	379739	N	N	N	N
143	20250205	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4595	35	2	0.77	587936460	128355	22.44	4560	4650	4480	5920	3195	4560	4580.57	1.94	17694	4756	4657	4461	4362	4166	4707	4412	98	1360	500	3000	5	1	19549677	898	4.48	0.86	12	0.66	1025.00	5324.00	6376	20240403	-27.93	3325	20241115	38.20	4990	-7.92	20250107	3905	17.67	20250102	6490	-29.20	20240403	3385	35.75	20241115	3.82	N	038680	500	97 억	379739	N	N	N	N
144	20250205	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4610	50	2	1.10	335942835	73732	12.89	4560	4620	4480	5920	3195	4560	4556.26	1.94	-757	4756	4657	4461	4362	4166	4707	4412	98	1360	500	3000	5	1	19549677	901	4.50	0.87	12	0.38	1025.00	5324.00	6376	20240403	-27.70	3325	20241115	38.65	4990	-7.62	20250107	3905	18.05	20250102	6490	-28.97	20240403	3385	36.19	20241115	3.82	N	038680	500	97 억	379739	N	N	N	N
145	20250205	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	-45	5	-0.99	65355015	14371	2.51	4560	4580	4480	5920	3195	4560	4547.57	1.94	-3369	4756	4657	4461	4362	4166	4707	4412	98	1360	500	3000	5	1	19549677	883	4.40	0.85	12	0.07	1025.00	5324.00	6376	20240403	-29.19	3325	20241115	35.79	4990	-9.52	20250107	3905	15.62	20250102	6490	-30.43	20240403	3385	33.38	20241115	3.82	N	038680	500	97 억	379739	N	N	N	N
146	20250204	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4560	295	2	6.92	2548754640	569344	373.19	4265	4560	4265	5540	2990	4265	4476.58	1.29	129644	4375	4320	4260	4205	4145	4347	4232	98	1275	500	2810	5	1	19549677	891	4.45	0.86	12	2.91	1025.00	5324.00	6376	20240403	-28.48	3325	20241115	37.14	4990	-8.62	20250107	3905	16.77	20250102	6490	-29.74	20240403	3385	34.71	20241115	3.79	N	038680	500	97 억	252087	N	N	N	N
147	20250204	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	270	2	6.33	2410064015	538836	353.19	4265	4555	4265	5540	2990	4265	4472.72	1.29	125892	4375	4320	4260	4205	4145	4347	4232	98	1275	500	2810	5	1	19549677	887	4.42	0.85	12	2.76	1025.00	5324.00	6376	20240403	-28.87	3325	20241115	36.39	4990	-9.12	20250107	3905	16.13	20250102	6490	-30.12	20240403	3385	33.97	20241115	3.79	N	038680	500	97 억	252087	N	N	N	N
148	20250204	140411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	265	2	6.21	1969766505	441203	289.20	4265	4550	4265	5540	2990	4265	4464.54	1.29	102799	4375	4320	4260	4205	4145	4347	4232	98	1275	500	2810	5	1	19549677	886	4.42	0.85	12	2.26	1025.00	5324.00	6376	20240403	-28.95	3325	20241115	36.24	4990	-9.22	20250107	3905	16.01	20250102	6490	-30.20	20240403	3385	33.83	20241115	3.79	N	038680	500	97 억	252087	N	N	N	N
149	20250204	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	230	2	5.39	1698006335	381115	249.81	4265	4550	4265	5540	2990	4265	4455.36	1.29	103138	4375	4320	4260	4205	4145	4347	4232	98	1275	500	2810	5	1	19549677	879	4.39	0.84	12	1.95	1025.00	5324.00	6376	20240403	-29.50	3325	20241115	35.19	4990	-9.92	20250107	3905	15.11	20250102	6490	-30.74	20240403	3385	32.79	20241115	3.79	N	038680	500	97 억	252087	N	N	N	N
150	20250204	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	265	2	6.21	1503210750	337988	221.54	4265	4550	4265	5540	2990	4265	4447.53	1.29	79223	4375	4320	4260	4205	4145	4347	4232	98	1275	500	2810	5	1	19549677	886	4.42	0.85	12	1.73	1025.00	5324.00	6376	20240403	-28.95	3325	20241115	36.24	4990	-9.22	20250107	3905	16.01	20250102	6490	-30.20	20240403	3385	33.83	20241115	3.79	N	038680	500	97 억	252087	N	N	N	N
151	20250204	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	225	2	5.28	986980650	223683	146.62	4265	4505	4265	5540	2990	4265	4412.41	1.29	35133	4375	4320	4260	4205	4145	4347	4232	98	1275	500	2810	5	1	19549677	878	4.38	0.84	12	1.14	1025.00	5324.00	6376	20240403	-29.58	3325	20241115	35.04	4990	-10.02	20250107	3905	14.98	20250102	6490	-30.82	20240403	3385	32.64	20241115	3.79	N	038680	500	97 억	252087	N	N	N	N
152	20250204	100409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	105	2	2.46	525430435	119821	78.54	4265	4480	4265	5540	2990	4265	4385.13	1.29	31013	4375	4320	4260	4205	4145	4347	4232	98	1275	500	2810	5	1	19549677	854	4.26	0.82	12	0.61	1025.00	5324.00	6376	20240403	-31.46	3325	20241115	31.43	4990	-12.42	20250107	3905	11.91	20250102	6490	-32.67	20240403	3385	29.10	20241115	3.79	N	038680	500	97 억	252087	N	N	N	N
153	20250204	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	115	2	2.70	90629985	20766	13.61	4265	4400	4265	5540	2990	4265	4364.34	1.29	8711	4375	4320	4260	4205	4145	4347	4232	98	1275	500	2810	5	1	19549677	856	4.27	0.82	12	0.11	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	3.79	N	038680	500	97 억	252087	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History