KissMeData/288980/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1237	-73	5	-5.57	282670895	223838	237.36	1300	1309	1237	1703	917	1310	1263.13	2.20	-53165	1367	1338	1319	1290	1271	1329	1281	173	393	500	890	1	1	34556562	427	176.71	1.09	12	0.65	7.00	1137.00	3265	20240402	-62.11	1135	20241209	8.99	1540	-19.68	20250206	1237	0.00	20250228	3265	-62.11	20240402	1135	8.99	20241209	2.89	N	288980	500	172 억	759994	N	N	143	N	N
3	20250228	151201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-60	5	-4.58	250436610	197863	209.81	1300	1309	1247	1703	917	1310	1265.71	2.20	-49356	1367	1338	1319	1290	1271	1329	1281	173	393	500	890	1	1	34556562	432	178.57	1.10	12	0.57	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	1540	-18.83	20250206	1244	0.48	20250102	3265	-61.72	20240402	1135	10.13	20241209	2.89	N	288980	500	172 억	759994	N	N	0	N	N
4	20250228	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1261	-49	5	-3.74	182891426	143934	152.63	1300	1309	1253	1703	917	1310	1270.66	2.20	-41171	1367	1338	1319	1290	1271	1329	1281	173	393	500	890	1	1	34556562	436	180.14	1.11	12	0.42	7.00	1137.00	3265	20240402	-61.38	1135	20241209	11.10	1540	-18.12	20250206	1244	1.37	20250102	3265	-61.38	20240402	1135	11.10	20241209	2.89	N	288980	500	172 억	759994	N	N	0	N	N
5	20250228	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1259	-51	5	-3.89	167558240	131778	139.74	1300	1309	1253	1703	917	1310	1271.52	2.20	-34374	1367	1338	1319	1290	1271	1329	1281	173	393	500	890	1	1	34556562	435	179.86	1.11	12	0.38	7.00	1137.00	3265	20240402	-61.44	1135	20241209	10.93	1540	-18.25	20250206	1244	1.21	20250102	3265	-61.44	20240402	1135	10.93	20241209	2.89	N	288980	500	172 억	759994	N	N	0	N	N
6	20250228	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1257	-53	5	-4.05	157228918	123557	131.02	1300	1309	1254	1703	917	1310	1272.52	2.20	-30656	1367	1338	1319	1290	1271	1329	1281	173	393	500	890	1	1	34556562	434	179.57	1.11	12	0.36	7.00	1137.00	3265	20240402	-61.50	1135	20241209	10.75	1540	-18.38	20250206	1244	1.05	20250102	3265	-61.50	20240402	1135	10.75	20241209	2.89	N	288980	500	172 억	759994	N	N	0	N	N
7	20250228	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1268	-42	5	-3.21	118406277	92744	98.34	1300	1309	1261	1703	917	1310	1276.70	2.20	-20334	1367	1338	1319	1290	1271	1329	1281	173	393	500	890	1	1	34556562	438	181.14	1.12	12	0.27	7.00	1137.00	3265	20240402	-61.16	1135	20241209	11.72	1540	-17.66	20250206	1244	1.93	20250102	3265	-61.16	20240402	1135	11.72	20241209	2.89	N	288980	500	172 억	759994	N	N	0	N	N
8	20250228	101152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1272	-38	5	-2.90	97495694	76209	80.81	1300	1309	1265	1703	917	1310	1279.32	2.20	-14319	1367	1338	1319	1290	1271	1329	1281	173	393	500	890	1	1	34556562	440	181.71	1.12	12	0.22	7.00	1137.00	3265	20240402	-61.04	1135	20241209	12.07	1540	-17.40	20250206	1244	2.25	20250102	3265	-61.04	20240402	1135	12.07	20241209	2.89	N	288980	500	172 억	759994	N	N	0	N	N
9	20250228	091156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-23	5	-1.76	18786093	14537	15.41	1300	1309	1283	1703	917	1310	1292.30	2.20	-6669	1367	1338	1319	1290	1271	1329	1281	173	393	500	890	1	1	34556562	445	183.86	1.13	12	0.04	7.00	1137.00	3265	20240402	-60.58	1135	20241209	13.39	1540	-16.43	20250206	1244	3.46	20250102	3265	-60.58	20240402	1135	13.39	20241209	2.89	N	288980	500	172 억	759994	N	N	0	N	N
10	20250227	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1310	-25	5	-1.87	121364481	92036	125.60	1323	1348	1300	1735	935	1335	1318.70	2.26	-21181	1355	1344	1329	1318	1303	1350	1324	173	400	500	900	1	1	34556562	453	187.14	1.15	12	0.27	7.00	1137.00	3265	20240402	-59.88	1135	20241209	15.42	1540	-14.94	20250206	1244	5.31	20250102	3265	-59.88	20240402	1135	15.42	20241209	2.92	N	288980	500	172 억	781175	N	N	0	N	N
11	20250227	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1309	-26	5	-1.95	117470965	89063	121.54	1323	1348	1300	1735	935	1335	1318.96	2.26	-19856	1355	1344	1329	1318	1303	1350	1324	173	400	500	900	1	1	34556562	452	187.00	1.15	12	0.26	7.00	1137.00	3265	20240402	-59.91	1135	20241209	15.33	1540	-15.00	20250206	1244	5.23	20250102	3265	-59.91	20240402	1135	15.33	20241209	2.92	N	288980	500	172 억	781175	N	N	0	N	N
12	20250227	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1318	-17	5	-1.27	83382468	62980	85.95	1323	1348	1314	1735	935	1335	1323.95	2.26	-18461	1355	1344	1329	1318	1303	1350	1324	173	400	500	900	1	1	34556562	455	188.29	1.16	12	0.18	7.00	1137.00	3265	20240402	-59.63	1135	20241209	16.12	1540	-14.42	20250206	1244	5.95	20250102	3265	-59.63	20240402	1135	16.12	20241209	2.92	N	288980	500	172 억	781175	N	N	0	N	N
13	20250227	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1318	-17	5	-1.27	80146436	60520	82.59	1323	1348	1318	1735	935	1335	1324.30	2.26	-17282	1355	1344	1329	1318	1303	1350	1324	173	400	500	900	1	1	34556562	455	188.29	1.16	12	0.18	7.00	1137.00	3265	20240402	-59.63	1135	20241209	16.12	1540	-14.42	20250206	1244	5.95	20250102	3265	-59.63	20240402	1135	16.12	20241209	2.92	N	288980	500	172 억	781175	N	N	0	N	N
14	20250227	121140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1323	-12	5	-0.90	46660542	35149	47.97	1323	1348	1321	1735	935	1335	1327.51	2.26	-6945	1355	1344	1329	1318	1303	1350	1324	173	400	500	900	1	1	34556562	457	189.00	1.16	12	0.10	7.00	1137.00	3265	20240402	-59.48	1135	20241209	16.56	1540	-14.09	20250206	1244	6.35	20250102	3265	-59.48	20240402	1135	16.56	20241209	2.92	N	288980	500	172 억	781175	N	N	0	N	N
15	20250227	111149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	-11	5	-0.82	33231921	24998	34.11	1323	1348	1321	1735	935	1335	1329.38	2.26	-6024	1355	1344	1329	1318	1303	1350	1324	173	400	500	900	1	1	34556562	458	189.14	1.16	12	0.07	7.00	1137.00	3265	20240402	-59.45	1135	20241209	16.65	1540	-14.03	20250206	1244	6.43	20250102	3265	-59.45	20240402	1135	16.65	20241209	2.92	N	288980	500	172 억	781175	N	N	0	N	N
16	20250227	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1325	-10	5	-0.75	27533505	20700	28.25	1323	1348	1321	1735	935	1335	1330.12	2.26	-4416	1355	1344	1329	1318	1303	1350	1324	173	400	500	900	1	1	34556562	458	189.29	1.17	12	0.06	7.00	1137.00	3265	20240402	-59.42	1135	20241209	16.74	1540	-13.96	20250206	1244	6.51	20250102	3265	-59.42	20240402	1135	16.74	20241209	2.92	N	288980	500	172 억	781175	N	N	0	N	N
17	20250227	091233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1342	7	2	0.52	13645028	10221	13.95	1323	1348	1323	1735	935	1335	1335.00	2.26	-1201	1355	1344	1329	1318	1303	1350	1324	173	400	500	900	1	1	34556562	464	191.71	1.18	12	0.03	7.00	1137.00	3265	20240402	-58.90	1135	20241209	18.24	1540	-12.86	20250206	1244	7.88	20250102	3265	-58.90	20240402	1135	18.24	20241209	2.92	N	288980	500	172 억	781175	N	N	0	N	N
18	20250226	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1335	19	2	1.44	94841257	71258	48.03	1316	1340	1314	1710	922	1316	1330.96	2.22	13858	1372	1344	1325	1297	1278	1334	1287	173	394	500	890	1	1	34556562	461	190.71	1.17	12	0.21	7.00	1137.00	3265	20240402	-59.11	1135	20241209	17.62	1540	-13.31	20250206	1244	7.32	20250102	3265	-59.11	20240402	1135	17.62	20241209	2.91	N	288980	500	172 억	767738	N	N	0	N	N
19	20250226	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	18	2	1.37	89470686	67232	45.31	1316	1340	1314	1710	922	1316	1330.78	2.22	14149	1372	1344	1325	1297	1278	1334	1287	173	394	500	890	1	1	34556562	461	190.57	1.17	12	0.19	7.00	1137.00	3265	20240402	-59.14	1135	20241209	17.53	1540	-13.38	20250206	1244	7.23	20250102	3265	-59.14	20240402	1135	17.53	20241209	2.91	N	288980	500	172 억	767738	N	N	0	N	N
20	20250226	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	14	2	1.06	79012170	59389	40.03	1316	1340	1314	1710	922	1316	1330.42	2.22	14379	1372	1344	1325	1297	1278	1334	1287	173	394	500	890	1	1	34556562	460	190.00	1.17	12	0.17	7.00	1137.00	3265	20240402	-59.26	1135	20241209	17.18	1540	-13.64	20250206	1244	6.91	20250102	3265	-59.26	20240402	1135	17.18	20241209	2.91	N	288980	500	172 억	767738	N	N	0	N	N
21	20250226	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1335	19	2	1.44	70430286	52946	35.68	1316	1340	1314	1710	922	1316	1330.23	2.22	14309	1372	1344	1325	1297	1278	1334	1287	173	394	500	890	1	1	34556562	461	190.71	1.17	12	0.15	7.00	1137.00	3265	20240402	-59.11	1135	20241209	17.62	1540	-13.31	20250206	1244	7.32	20250102	3265	-59.11	20240402	1135	17.62	20241209	2.91	N	288980	500	172 억	767738	N	N	0	N	N
22	20250226	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1339	23	2	1.75	60355404	45386	30.59	1316	1340	1314	1710	922	1316	1329.82	2.22	14518	1372	1344	1325	1297	1278	1334	1287	173	394	500	890	1	1	34556562	463	191.29	1.18	12	0.13	7.00	1137.00	3265	20240402	-58.99	1135	20241209	17.97	1540	-13.05	20250206	1244	7.64	20250102	3265	-58.99	20240402	1135	17.97	20241209	2.91	N	288980	500	172 억	767738	N	N	0	N	N
23	20250226	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1338	22	2	1.67	46506567	35014	23.60	1316	1340	1314	1710	922	1316	1328.23	2.22	14193	1372	1344	1325	1297	1278	1334	1287	173	394	500	890	1	1	34556562	462	191.14	1.18	12	0.10	7.00	1137.00	3265	20240402	-59.02	1135	20241209	17.89	1540	-13.12	20250206	1244	7.56	20250102	3265	-59.02	20240402	1135	17.89	20241209	2.91	N	288980	500	172 억	767738	N	N	0	N	N
24	20250226	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1338	22	2	1.67	34345352	25913	17.46	1316	1340	1314	1710	922	1316	1325.41	2.22	9392	1372	1344	1325	1297	1278	1334	1287	173	394	500	890	1	1	34556562	462	191.14	1.18	12	0.07	7.00	1137.00	3265	20240402	-59.02	1135	20241209	17.89	1540	-13.12	20250206	1244	7.56	20250102	3265	-59.02	20240402	1135	17.89	20241209	2.91	N	288980	500	172 억	767738	N	N	0	N	N
25	20250226	091150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1320	4	2	0.30	5615887	4262	2.87	1316	1321	1314	1710	922	1316	1317.66	2.22	-1927	1372	1344	1325	1297	1278	1334	1287	173	394	500	890	1	1	34556562	456	188.57	1.16	12	0.01	7.00	1137.00	3265	20240402	-59.57	1135	20241209	16.30	1540	-14.29	20250206	1244	6.11	20250102	3265	-59.57	20240402	1135	16.30	20241209	2.91	N	288980	500	172 억	767738	N	N	0	N	N
26	20250225	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1316	-34	5	-2.52	197472682	148228	149.33	1350	1353	1306	1755	945	1350	1332.39	2.30	-25972	1369	1359	1345	1335	1321	1352	1328	173	405	500	910	1	1	34556562	455	188.00	1.16	12	0.43	7.00	1137.00	3265	20240402	-59.69	1135	20241209	15.95	1540	-14.55	20250206	1244	5.79	20250102	3265	-59.69	20240402	1135	15.95	20241209	2.90	N	288980	500	172 억	793708	N	N	27	N	N
27	20250225	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	-20	5	-1.48	187255921	140487	141.53	1350	1353	1306	1755	945	1350	1332.91	2.30	-23467	1369	1359	1345	1335	1321	1352	1328	173	405	500	910	1	1	34556562	460	190.00	1.17	12	0.41	7.00	1137.00	3265	20240402	-59.26	1135	20241209	17.18	1540	-13.64	20250206	1244	6.91	20250102	3265	-59.26	20240402	1135	17.18	20241209	2.90	N	288980	500	172 억	793708	N	N	27	N	N
28	20250225	141132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1335	-15	5	-1.11	119468766	89298	89.96	1350	1353	1329	1755	945	1350	1337.87	2.30	-17947	1369	1359	1345	1335	1321	1352	1328	173	405	500	910	1	1	34556562	461	190.71	1.17	12	0.26	7.00	1137.00	3265	20240402	-59.11	1135	20241209	17.62	1540	-13.31	20250206	1244	7.32	20250102	3265	-59.11	20240402	1135	17.62	20241209	2.90	N	288980	500	172 억	793708	N	N	27	N	N
29	20250225	131138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	-13	5	-0.96	104338641	77968	78.55	1350	1353	1329	1755	945	1350	1338.22	2.30	-16042	1369	1359	1345	1335	1321	1352	1328	173	405	500	910	1	1	34556562	462	191.00	1.18	12	0.23	7.00	1137.00	3265	20240402	-59.05	1135	20241209	17.80	1540	-13.18	20250206	1244	7.48	20250102	3265	-59.05	20240402	1135	17.80	20241209	2.90	N	288980	500	172 억	793708	N	N	27	N	N
30	20250225	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1336	-14	5	-1.04	97046202	72512	73.05	1350	1353	1329	1755	945	1350	1338.35	2.30	-15317	1369	1359	1345	1335	1321	1352	1328	173	405	500	910	1	1	34556562	462	190.86	1.18	12	0.21	7.00	1137.00	3265	20240402	-59.08	1135	20241209	17.71	1540	-13.25	20250206	1244	7.40	20250102	3265	-59.08	20240402	1135	17.71	20241209	2.90	N	288980	500	172 억	793708	N	N	27	N	N
31	20250225	111133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1345	-5	5	-0.37	54735636	40799	41.10	1350	1353	1332	1755	945	1350	1341.59	2.30	-12912	1369	1359	1345	1335	1321	1352	1328	173	405	500	910	1	1	34556562	465	192.14	1.18	12	0.12	7.00	1137.00	3265	20240402	-58.81	1135	20241209	18.50	1540	-12.66	20250206	1244	8.12	20250102	3265	-58.81	20240402	1135	18.50	20241209	2.90	N	288980	500	172 억	793708	N	N	27	N	N
32	20250225	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	-13	5	-0.96	44155302	32946	33.19	1350	1353	1332	1755	945	1350	1340.23	2.30	-8138	1369	1359	1345	1335	1321	1352	1328	173	405	500	910	1	1	34556562	462	191.00	1.18	12	0.10	7.00	1137.00	3265	20240402	-59.05	1135	20241209	17.80	1540	-13.18	20250206	1244	7.48	20250102	3265	-59.05	20240402	1135	17.80	20241209	2.90	N	288980	500	172 억	793708	N	N	27	N	N
33	20250225	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	-13	5	-0.96	14814986	10997	11.08	1350	1353	1332	1755	945	1350	1347.18	2.30	-8114	1369	1359	1345	1335	1321	1352	1328	173	405	500	910	1	1	34556562	462	191.00	1.18	12	0.03	7.00	1137.00	3265	20240402	-59.05	1135	20241209	17.80	1540	-13.18	20250206	1244	7.48	20250102	3265	-59.05	20240402	1135	17.80	20241209	2.90	N	288980	500	172 억	793708	N	N	27	N	N
34	20250224	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	-5	5	-0.37	132637154	98741	68.59	1355	1355	1331	1761	949	1355	1343.28	2.31	-4152	1395	1375	1365	1345	1335	1370	1340	173	406	500	920	1	1	34556562	467	192.86	1.19	12	0.29	7.00	1137.00	3265	20240402	-58.65	1135	20241209	18.94	1540	-12.34	20250206	1244	8.52	20250102	3265	-58.65	20240402	1135	18.94	20241209	2.90	N	288980	500	172 억	797449	N	N	27	N	N
35	20250224	151125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1355	0	3	0.00	130120740	96877	67.29	1355	1355	1331	1761	949	1355	1343.15	2.31	-3578	1395	1375	1365	1345	1335	1370	1340	173	406	500	920	1	1	34556562	468	193.57	1.19	12	0.28	7.00	1137.00	3265	20240402	-58.50	1135	20241209	19.38	1540	-12.01	20250206	1244	8.92	20250102	3265	-58.50	20240402	1135	19.38	20241209	2.90	N	288980	500	172 억	797449	N	N	0	N	N
36	20250224	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1349	-6	5	-0.44	109754376	81789	56.81	1355	1355	1331	1761	949	1355	1341.92	2.31	-4464	1395	1375	1365	1345	1335	1370	1340	173	406	500	920	1	1	34556562	466	192.71	1.19	12	0.24	7.00	1137.00	3265	20240402	-58.68	1135	20241209	18.85	1540	-12.40	20250206	1244	8.44	20250102	3265	-58.68	20240402	1135	18.85	20241209	2.90	N	288980	500	172 억	797449	N	N	0	N	N
37	20250224	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	-5	5	-0.37	88478024	66024	45.86	1355	1355	1331	1761	949	1355	1340.09	2.31	-8936	1395	1375	1365	1345	1335	1370	1340	173	406	500	920	1	1	34556562	467	192.86	1.19	12	0.19	7.00	1137.00	3265	20240402	-58.65	1135	20241209	18.94	1540	-12.34	20250206	1244	8.52	20250102	3265	-58.65	20240402	1135	18.94	20241209	2.90	N	288980	500	172 억	797449	N	N	0	N	N
38	20250224	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	-5	5	-0.37	84568192	63125	43.85	1355	1355	1331	1761	949	1355	1339.69	2.31	-8936	1395	1375	1365	1345	1335	1370	1340	173	406	500	920	1	1	34556562	467	192.86	1.19	12	0.18	7.00	1137.00	3265	20240402	-58.65	1135	20241209	18.94	1540	-12.34	20250206	1244	8.52	20250102	3265	-58.65	20240402	1135	18.94	20241209	2.90	N	288980	500	172 억	797449	N	N	0	N	N
39	20250224	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1346	-9	5	-0.66	78562193	58664	40.75	1355	1355	1331	1761	949	1355	1339.19	2.31	-9975	1395	1375	1365	1345	1335	1370	1340	173	406	500	920	1	1	34556562	465	192.29	1.18	12	0.17	7.00	1137.00	3265	20240402	-58.77	1135	20241209	18.59	1540	-12.60	20250206	1244	8.20	20250102	3265	-58.77	20240402	1135	18.59	20241209	2.90	N	288980	500	172 억	797449	N	N	0	N	N
40	20250224	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	-5	5	-0.37	57759654	43174	29.99	1355	1355	1331	1761	949	1355	1337.83	2.31	-9535	1395	1375	1365	1345	1335	1370	1340	173	406	500	920	1	1	34556562	467	192.86	1.19	12	0.12	7.00	1137.00	3265	20240402	-58.65	1135	20241209	18.94	1540	-12.34	20250206	1244	8.52	20250102	3265	-58.65	20240402	1135	18.94	20241209	2.90	N	288980	500	172 억	797449	N	N	0	N	N
41	20250224	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1333	-22	5	-1.62	19007811	14186	9.85	1355	1355	1333	1761	949	1355	1339.90	2.31	-6824	1395	1375	1365	1345	1335	1370	1340	173	406	500	920	1	1	34556562	461	190.43	1.17	12	0.04	7.00	1137.00	3265	20240402	-59.17	1135	20241209	17.44	1540	-13.44	20250206	1244	7.15	20250102	3265	-59.17	20240402	1135	17.44	20241209	2.90	N	288980	500	172 억	797449	N	N	0	N	N
42	20250221	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1355	-25	5	-1.81	193733278	141394	106.45	1380	1385	1355	1794	966	1380	1370.22	2.35	-16237	1416	1397	1388	1369	1360	1393	1365	173	414	500	930	1	1	34556562	468	193.57	1.19	12	0.41	7.00	1137.00	3265	20240402	-58.50	1135	20241209	19.38	1540	-12.01	20250206	1244	8.92	20250102	3265	-58.50	20240402	1135	19.38	20241209	2.89	N	288980	500	172 억	813686	N	N	3	N	N
43	20250221	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1372	-8	5	-0.58	153119645	111571	84.00	1380	1385	1365	1794	966	1380	1372.40	2.35	-17885	1416	1397	1388	1369	1360	1393	1365	173	414	500	930	1	1	34556562	474	196.00	1.21	12	0.32	7.00	1137.00	3265	20240402	-57.98	1135	20241209	20.88	1540	-10.91	20250206	1244	10.29	20250102	3265	-57.98	20240402	1135	20.88	20241209	2.89	N	288980	500	172 억	813686	N	N	3	N	N
44	20250221	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1371	-9	5	-0.65	135034846	98392	74.08	1380	1385	1365	1794	966	1380	1372.42	2.35	-15352	1416	1397	1388	1369	1360	1393	1365	173	414	500	930	1	1	34556562	474	195.86	1.21	12	0.28	7.00	1137.00	3265	20240402	-58.01	1135	20241209	20.79	1540	-10.97	20250206	1244	10.21	20250102	3265	-58.01	20240402	1135	20.79	20241209	2.89	N	288980	500	172 억	813686	N	N	3	N	N
45	20250221	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1378	-2	5	-0.14	107666697	78510	59.11	1380	1385	1365	1794	966	1380	1371.38	2.35	1824	1416	1397	1388	1369	1360	1393	1365	173	414	500	930	1	1	34556562	476	196.86	1.21	12	0.23	7.00	1137.00	3265	20240402	-57.79	1135	20241209	21.41	1540	-10.52	20250206	1244	10.77	20250102	3265	-57.79	20240402	1135	21.41	20241209	2.89	N	288980	500	172 억	813686	N	N	3	N	N
46	20250221	121120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1371	-9	5	-0.65	96774693	70568	53.13	1380	1385	1365	1794	966	1380	1371.37	2.35	3126	1416	1397	1388	1369	1360	1393	1365	173	414	500	930	1	1	34556562	474	195.86	1.21	12	0.20	7.00	1137.00	3265	20240402	-58.01	1135	20241209	20.79	1540	-10.97	20250206	1244	10.21	20250102	3265	-58.01	20240402	1135	20.79	20241209	2.89	N	288980	500	172 억	813686	N	N	3	N	N
47	20250221	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1381	1	2	0.07	70554470	51409	38.71	1380	1385	1365	1794	966	1380	1372.41	2.35	3598	1416	1397	1388	1369	1360	1393	1365	173	414	500	930	1	1	34556562	477	197.29	1.21	12	0.15	7.00	1137.00	3265	20240402	-57.70	1135	20241209	21.67	1540	-10.32	20250206	1244	11.01	20250102	3265	-57.70	20240402	1135	21.67	20241209	2.89	N	288980	500	172 억	813686	N	N	3	N	N
48	20250221	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1385	5	2	0.36	66356339	48366	36.41	1380	1385	1365	1794	966	1380	1371.96	2.35	5215	1416	1397	1388	1369	1360	1393	1365	173	414	500	930	1	1	34556562	479	197.86	1.22	12	0.14	7.00	1137.00	3265	20240402	-57.58	1135	20241209	22.03	1540	-10.06	20250206	1244	11.33	20250102	3265	-57.58	20240402	1135	22.03	20241209	2.89	N	288980	500	172 억	813686	N	N	3	N	N
49	20250221	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1374	-6	5	-0.43	9275678	6742	5.08	1380	1381	1372	1794	966	1380	1375.81	2.35	323	1416	1397	1388	1369	1360	1393	1365	173	414	500	930	1	1	34556562	475	196.29	1.21	12	0.02	7.00	1137.00	3265	20240402	-57.92	1135	20241209	21.06	1540	-10.78	20250206	1244	10.45	20250102	3265	-57.92	20240402	1135	21.06	20241209	2.89	N	288980	500	172 억	813686	N	N	3	N	N
50	20250220	161109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1380	-10	5	-0.72	184108497	132158	23.31	1403	1407	1379	1807	973	1390	1393.10	2.40	-14344	1494	1442	1416	1364	1338	1429	1351	173	417	500	940	1	1	34556562	477	197.14	1.21	12	0.38	7.00	1137.00	3265	20240402	-57.73	1135	20241209	21.59	1540	-10.39	20250206	1244	10.93	20250102	3265	-57.73	20240402	1135	21.59	20241209	2.92	N	288980	500	172 억	828017	N	N	3	N	N
51	20250220	151115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1386	-4	5	-0.29	177613135	127456	22.48	1403	1407	1379	1807	973	1390	1393.54	2.40	-12609	1494	1442	1416	1364	1338	1429	1351	173	417	500	940	1	1	34556562	479	198.00	1.22	12	0.37	7.00	1137.00	3265	20240402	-57.55	1135	20241209	22.11	1540	-10.00	20250206	1244	11.41	20250102	3265	-57.55	20240402	1135	22.11	20241209	2.92	N	288980	500	172 억	828017	N	N	245	N	N
52	20250220	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1381	-9	5	-0.65	162688956	116672	20.58	1403	1407	1379	1807	973	1390	1394.43	2.40	-9814	1494	1442	1416	1364	1338	1429	1351	173	417	500	940	1	1	34556562	477	197.29	1.21	12	0.34	7.00	1137.00	3265	20240402	-57.70	1135	20241209	21.67	1540	-10.32	20250206	1244	11.01	20250102	3265	-57.70	20240402	1135	21.67	20241209	2.92	N	288980	500	172 억	828017	N	N	245	N	N
53	20250220	131111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1398	8	2	0.58	116197368	83175	14.67	1403	1407	1390	1807	973	1390	1397.06	2.40	4789	1494	1442	1416	1364	1338	1429	1351	173	417	500	940	1	1	34556562	483	199.71	1.23	12	0.24	7.00	1137.00	3265	20240402	-57.18	1135	20241209	23.17	1540	-9.22	20250206	1244	12.38	20250102	3265	-57.18	20240402	1135	23.17	20241209	2.92	N	288980	500	172 억	828017	N	N	245	N	N
54	20250220	121113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1402	12	2	0.86	114296828	81817	14.43	1403	1407	1390	1807	973	1390	1397.02	2.40	5154	1494	1442	1416	1364	1338	1429	1351	173	417	500	940	1	1	34556562	484	200.29	1.23	12	0.24	7.00	1137.00	3265	20240402	-57.06	1135	20241209	23.52	1540	-8.96	20250206	1244	12.70	20250102	3265	-57.06	20240402	1135	23.52	20241209	2.92	N	288980	500	172 억	828017	N	N	245	N	N
55	20250220	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1401	11	2	0.79	99872496	71499	12.61	1403	1407	1390	1807	973	1390	1396.88	2.40	3151	1494	1442	1416	1364	1338	1429	1351	173	417	500	940	1	1	34556562	484	200.14	1.23	12	0.21	7.00	1137.00	3265	20240402	-57.09	1135	20241209	23.44	1540	-9.03	20250206	1244	12.62	20250102	3265	-57.09	20240402	1135	23.44	20241209	2.92	N	288980	500	172 억	828017	N	N	245	N	N
56	20250220	101113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1391	1	2	0.07	50697342	36267	6.40	1403	1407	1391	1807	973	1390	1397.99	2.40	-7687	1494	1442	1416	1364	1338	1429	1351	173	417	500	940	1	1	34556562	481	198.71	1.22	12	0.10	7.00	1137.00	3265	20240402	-57.40	1135	20241209	22.56	1540	-9.68	20250206	1244	11.82	20250102	3265	-57.40	20240402	1135	22.56	20241209	2.92	N	288980	500	172 억	828017	N	N	245	N	N
57	20250220	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1404	14	2	1.01	16511194	11792	2.08	1403	1407	1391	1807	973	1390	1400.61	2.40	1626	1494	1442	1416	1364	1338	1429	1351	173	417	500	940	1	1	34556562	485	200.57	1.23	12	0.03	7.00	1137.00	3265	20240402	-57.00	1135	20241209	23.70	1540	-8.83	20250206	1244	12.86	20250102	3265	-57.00	20240402	1135	23.70	20241209	2.92	N	288980	500	172 억	828017	N	N	245	N	N
58	20250219	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1390	21	2	1.53	801375495	563234	268.59	1468	1468	1390	1779	959	1369	1422.82	2.55	-54299	1387	1378	1360	1351	1333	1382	1355	173	410	500	930	1	1	34556562	480	198.57	1.22	12	1.63	7.00	1137.00	3265	20240402	-57.43	1135	20241209	22.47	1540	-9.74	20250206	1244	11.74	20250102	3265	-57.43	20240402	1135	22.47	20241209	2.98	N	288980	500	172 억	882316	N	N	245	N	N
59	20250219	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1392	23	2	1.68	783535062	550420	262.47	1468	1468	1390	1779	959	1369	1423.52	2.55	-54486	1387	1378	1360	1351	1333	1382	1355	173	410	500	930	1	1	34556562	481	198.86	1.22	12	1.59	7.00	1137.00	3265	20240402	-57.37	1135	20241209	22.64	1540	-9.61	20250206	1244	11.90	20250102	3265	-57.37	20240402	1135	22.64	20241209	2.98	N	288980	500	172 억	882316	N	N	17	N	N
60	20250219	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1399	30	2	2.19	743998963	522088	248.96	1468	1468	1390	1779	959	1369	1425.05	2.55	-47095	1387	1378	1360	1351	1333	1382	1355	173	410	500	930	1	1	34556562	483	199.86	1.23	12	1.51	7.00	1137.00	3265	20240402	-57.15	1135	20241209	23.26	1540	-9.16	20250206	1244	12.46	20250102	3265	-57.15	20240402	1135	23.26	20241209	2.98	N	288980	500	172 억	882316	N	N	17	N	N
61	20250219	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1401	32	2	2.34	723439087	507396	241.96	1468	1468	1390	1779	959	1369	1425.79	2.55	-47163	1387	1378	1360	1351	1333	1382	1355	173	410	500	930	1	1	34556562	484	200.14	1.23	12	1.47	7.00	1137.00	3265	20240402	-57.09	1135	20241209	23.44	1540	-9.03	20250206	1244	12.62	20250102	3265	-57.09	20240402	1135	23.44	20241209	2.98	N	288980	500	172 억	882316	N	N	17	N	N
62	20250219	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1392	23	2	1.68	689139867	482892	230.27	1468	1468	1390	1779	959	1369	1427.11	2.55	-35977	1387	1378	1360	1351	1333	1382	1355	173	410	500	930	1	1	34556562	481	198.86	1.22	12	1.40	7.00	1137.00	3265	20240402	-57.37	1135	20241209	22.64	1540	-9.61	20250206	1244	11.90	20250102	3265	-57.37	20240402	1135	22.64	20241209	2.98	N	288980	500	172 억	882316	N	N	17	N	N
63	20250219	111109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1395	26	2	1.90	667551104	467408	222.89	1468	1468	1390	1779	959	1369	1428.20	2.55	-37010	1387	1378	1360	1351	1333	1382	1355	173	410	500	930	1	1	34556562	482	199.29	1.23	12	1.35	7.00	1137.00	3265	20240402	-57.27	1135	20241209	22.91	1540	-9.42	20250206	1244	12.14	20250102	3265	-57.27	20240402	1135	22.91	20241209	2.98	N	288980	500	172 억	882316	N	N	17	N	N
64	20250219	101109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1402	33	2	2.41	617099852	431351	205.70	1468	1468	1390	1779	959	1369	1430.62	2.55	-41461	1387	1378	1360	1351	1333	1382	1355	173	410	500	930	1	1	34556562	484	200.29	1.23	12	1.25	7.00	1137.00	3265	20240402	-57.06	1135	20241209	23.52	1540	-8.96	20250206	1244	12.70	20250102	3265	-57.06	20240402	1135	23.52	20241209	2.98	N	288980	500	172 억	882316	N	N	17	N	N
65	20250219	091111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1414	45	2	3.29	440826047	306020	145.93	1468	1468	1409	1779	959	1369	1440.51	2.55	-15822	1387	1378	1360	1351	1333	1382	1355	173	410	500	930	1	1	34556562	489	202.00	1.24	12	0.89	7.00	1137.00	3265	20240402	-56.69	1135	20241209	24.58	1540	-8.18	20250206	1244	13.67	20250102	3265	-56.69	20240402	1135	24.58	20241209	2.98	N	288980	500	172 억	882316	N	N	17	N	N
66	20250218	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1369	9	2	0.66	232606900	170529	86.83	1369	1369	1342	1768	952	1360	1355.98	2.59	-12507	1456	1408	1351	1303	1246	1379	1274	173	408	500	920	1	1	34556562	473	195.57	1.20	12	0.49	7.00	1137.00	3265	20240402	-58.07	1135	20241209	20.62	1540	-11.10	20250206	1244	10.05	20250102	3265	-58.07	20240402	1135	20.62	20241209	2.85	N	288980	500	172 억	894770	N	N	17	N	N
67	20250218	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1358	-2	5	-0.15	184065699	135809	69.15	1369	1369	1342	1768	952	1360	1355.33	2.59	-8645	1456	1408	1351	1303	1246	1379	1274	173	408	500	920	1	1	34556562	469	194.00	1.19	12	0.39	7.00	1137.00	3265	20240402	-58.41	1135	20241209	19.65	1540	-11.82	20250206	1244	9.16	20250102	3265	-58.41	20240402	1135	19.65	20241209	2.85	N	288980	500	172 억	894770	N	N	0	N	N
68	20250218	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1359	-1	5	-0.07	161176455	118888	60.53	1369	1369	1342	1768	952	1360	1355.70	2.59	-7430	1456	1408	1351	1303	1246	1379	1274	173	408	500	920	1	1	34556562	470	194.14	1.20	12	0.34	7.00	1137.00	3265	20240402	-58.38	1135	20241209	19.74	1540	-11.75	20250206	1244	9.24	20250102	3265	-58.38	20240402	1135	19.74	20241209	2.85	N	288980	500	172 억	894770	N	N	0	N	N
69	20250218	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1364	4	2	0.29	127660633	94231	47.98	1369	1369	1342	1768	952	1360	1354.76	2.59	-19770	1456	1408	1351	1303	1246	1379	1274	173	408	500	920	1	1	34556562	471	194.86	1.20	12	0.27	7.00	1137.00	3265	20240402	-58.22	1135	20241209	20.18	1540	-11.43	20250206	1244	9.65	20250102	3265	-58.22	20240402	1135	20.18	20241209	2.85	N	288980	500	172 억	894770	N	N	0	N	N
70	20250218	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1365	5	2	0.37	119371721	88147	44.88	1369	1369	1342	1768	952	1360	1354.23	2.59	-20038	1456	1408	1351	1303	1246	1379	1274	173	408	500	920	1	1	34556562	472	195.00	1.20	12	0.26	7.00	1137.00	3265	20240402	-58.19	1135	20241209	20.26	1540	-11.36	20250206	1244	9.73	20250102	3265	-58.19	20240402	1135	20.26	20241209	2.85	N	288980	500	172 억	894770	N	N	0	N	N
71	20250218	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1342	-18	5	-1.32	104229489	77021	39.22	1369	1369	1342	1768	952	1360	1353.26	2.59	-17662	1456	1408	1351	1303	1246	1379	1274	173	408	500	920	1	1	34556562	464	191.71	1.18	12	0.22	7.00	1137.00	3265	20240402	-58.90	1135	20241209	18.24	1540	-12.86	20250206	1244	7.88	20250102	3265	-58.90	20240402	1135	18.24	20241209	2.85	N	288980	500	172 억	894770	N	N	0	N	N
72	20250218	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1354	-6	5	-0.44	78827036	58160	29.61	1369	1369	1348	1768	952	1360	1355.35	2.59	-17113	1456	1408	1351	1303	1246	1379	1274	173	408	500	920	1	1	34556562	468	193.43	1.19	12	0.17	7.00	1137.00	3265	20240402	-58.53	1135	20241209	19.30	1540	-12.08	20250206	1244	8.84	20250102	3265	-58.53	20240402	1135	19.30	20241209	2.85	N	288980	500	172 억	894770	N	N	0	N	N
73	20250218	091108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1356	-4	5	-0.29	31599540	23252	11.84	1369	1369	1353	1768	952	1360	1359.00	2.59	-2556	1456	1408	1351	1303	1246	1379	1274	173	408	500	920	1	1	34556562	469	193.71	1.19	12	0.07	7.00	1137.00	3265	20240402	-58.47	1135	20241209	19.47	1540	-11.95	20250206	1244	9.00	20250102	3265	-58.47	20240402	1135	19.47	20241209	2.85	N	288980	500	172 억	894770	N	N	0	N	N
74	20250217	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1360	-16	5	-1.16	261988183	194111	76.29	1399	1399	1294	1788	964	1376	1349.68	2.48	37082	1489	1432	1404	1347	1319	1418	1333	173	412	500	930	1	1	34556562	470	194.29	1.20	12	0.56	7.00	1137.00	3265	20240402	-58.35	1135	20241209	19.82	1540	-11.69	20250206	1244	9.32	20250102	3265	-58.35	20240402	1135	19.82	20241209	2.88	N	288980	500	172 억	857688	N	N	0	N	N
75	20250217	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1355	-21	5	-1.53	256116844	189791	74.59	1399	1399	1294	1788	964	1376	1349.47	2.48	38912	1489	1432	1404	1347	1319	1418	1333	173	412	500	930	1	1	34556562	468	193.57	1.19	12	0.55	7.00	1137.00	3265	20240402	-58.50	1135	20241209	19.38	1540	-12.01	20250206	1244	8.92	20250102	3265	-58.50	20240402	1135	19.38	20241209	2.88	N	288980	500	172 억	857688	N	N	0	N	N
76	20250217	141101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1358	-18	5	-1.31	228263521	169356	66.56	1399	1399	1294	1788	964	1376	1347.83	2.48	35204	1489	1432	1404	1347	1319	1418	1333	173	412	500	930	1	1	34556562	469	194.00	1.19	12	0.49	7.00	1137.00	3265	20240402	-58.41	1135	20241209	19.65	1540	-11.82	20250206	1244	9.16	20250102	3265	-58.41	20240402	1135	19.65	20241209	2.88	N	288980	500	172 억	857688	N	N	0	N	N
77	20250217	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1359	-17	5	-1.24	183742096	136515	53.65	1399	1399	1294	1788	964	1376	1345.95	2.48	34024	1489	1432	1404	1347	1319	1418	1333	173	412	500	930	1	1	34556562	470	194.14	1.20	12	0.40	7.00	1137.00	3265	20240402	-58.38	1135	20241209	19.74	1540	-11.75	20250206	1244	9.24	20250102	3265	-58.38	20240402	1135	19.74	20241209	2.88	N	288980	500	172 억	857688	N	N	0	N	N
78	20250217	121106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1359	-17	5	-1.24	163202155	121414	47.72	1399	1399	1294	1788	964	1376	1344.18	2.48	35023	1489	1432	1404	1347	1319	1418	1333	173	412	500	930	1	1	34556562	470	194.14	1.20	12	0.35	7.00	1137.00	3265	20240402	-58.38	1135	20241209	19.74	1540	-11.75	20250206	1244	9.24	20250102	3265	-58.38	20240402	1135	19.74	20241209	2.88	N	288980	500	172 억	857688	N	N	0	N	N
79	20250217	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1361	-15	5	-1.09	155056327	115430	45.37	1399	1399	1294	1788	964	1376	1343.29	2.48	34793	1489	1432	1404	1347	1319	1418	1333	173	412	500	930	1	1	34556562	470	194.43	1.20	12	0.33	7.00	1137.00	3265	20240402	-58.32	1135	20241209	19.91	1540	-11.62	20250206	1244	9.41	20250102	3265	-58.32	20240402	1135	19.91	20241209	2.88	N	288980	500	172 억	857688	N	N	0	N	N
80	20250217	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1355	-21	5	-1.53	141163018	105199	41.34	1399	1399	1294	1788	964	1376	1341.87	2.48	31122	1489	1432	1404	1347	1319	1418	1333	173	412	500	930	1	1	34556562	468	193.57	1.19	12	0.30	7.00	1137.00	3265	20240402	-58.50	1135	20241209	19.38	1540	-12.01	20250206	1244	8.92	20250102	3265	-58.50	20240402	1135	19.38	20241209	2.88	N	288980	500	172 억	857688	N	N	0	N	N
81	20250217	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1376	0	3	0.00	11248634	8125	3.19	1399	1399	1375	1788	964	1376	1384.45	2.48	-606	1489	1432	1404	1347	1319	1418	1333	173	412	500	930	1	1	34556562	475	196.57	1.21	12	0.02	7.00	1137.00	3265	20240402	-57.86	1135	20241209	21.23	1540	-10.65	20250206	1244	10.61	20250102	3265	-57.86	20240402	1135	21.23	20241209	2.88	N	288980	500	172 억	857688	N	N	0	N	N
82	20250214	161056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1376	-39	5	-2.76	355966254	253081	136.52	1445	1461	1376	1839	991	1415	1406.70	2.72	-83013	1437	1426	1404	1393	1371	1431	1398	173	424	500	960	1	1	34556562	475	196.57	1.21	12	0.73	7.00	1137.00	3265	20240402	-57.86	1135	20241209	21.23	1540	-10.65	20250206	1244	10.61	20250102	3265	-57.86	20240402	1135	21.23	20241209	2.88	N	288980	500	172 억	940701	N	N	0	N	N
83	20250214	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1392	-23	5	-1.63	314469846	223035	120.31	1445	1461	1387	1839	991	1415	1409.96	2.72	-74981	1437	1426	1404	1393	1371	1431	1398	173	424	500	960	1	1	34556562	481	198.86	1.22	12	0.65	7.00	1137.00	3265	20240402	-57.37	1135	20241209	22.64	1540	-9.61	20250206	1244	11.90	20250102	3265	-57.37	20240402	1135	22.64	20241209	2.88	N	288980	500	172 억	940701	N	N	0	N	N
84	20250214	141056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1399	-16	5	-1.13	257175794	181845	98.09	1445	1461	1391	1839	991	1415	1414.26	2.72	-55778	1437	1426	1404	1393	1371	1431	1398	173	424	500	960	1	1	34556562	483	199.86	1.23	12	0.53	7.00	1137.00	3265	20240402	-57.15	1135	20241209	23.26	1540	-9.16	20250206	1244	12.46	20250102	3265	-57.15	20240402	1135	23.26	20241209	2.88	N	288980	500	172 억	940701	N	N	0	N	N
85	20250214	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1402	-13	5	-0.92	214004592	150950	81.43	1445	1461	1391	1839	991	1415	1417.72	2.72	-52528	1437	1426	1404	1393	1371	1431	1398	173	424	500	960	1	1	34556562	484	200.29	1.23	12	0.44	7.00	1137.00	3265	20240402	-57.06	1135	20241209	23.52	1540	-8.96	20250206	1244	12.70	20250102	3265	-57.06	20240402	1135	23.52	20241209	2.88	N	288980	500	172 억	940701	N	N	0	N	N
86	20250214	121056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1405	-10	5	-0.71	194735214	137205	74.01	1445	1461	1391	1839	991	1415	1419.30	2.72	-52256	1437	1426	1404	1393	1371	1431	1398	173	424	500	960	1	1	34556562	486	200.71	1.24	12	0.40	7.00	1137.00	3265	20240402	-56.97	1135	20241209	23.79	1540	-8.77	20250206	1244	12.94	20250102	3265	-56.97	20240402	1135	23.79	20241209	2.88	N	288980	500	172 억	940701	N	N	0	N	N
87	20250214	111052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1404	-11	5	-0.78	188115484	132494	71.47	1445	1461	1391	1839	991	1415	1419.80	2.72	-51826	1437	1426	1404	1393	1371	1431	1398	173	424	500	960	1	1	34556562	485	200.57	1.23	12	0.38	7.00	1137.00	3265	20240402	-57.00	1135	20241209	23.70	1540	-8.83	20250206	1244	12.86	20250102	3265	-57.00	20240402	1135	23.70	20241209	2.88	N	288980	500	172 억	940701	N	N	0	N	N
88	20250214	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1398	-17	5	-1.20	162540044	114240	61.62	1445	1461	1391	1839	991	1415	1422.79	2.72	-46675	1437	1426	1404	1393	1371	1431	1398	173	424	500	960	1	1	34556562	483	199.71	1.23	12	0.33	7.00	1137.00	3265	20240402	-57.18	1135	20241209	23.17	1540	-9.22	20250206	1244	12.38	20250102	3265	-57.18	20240402	1135	23.17	20241209	2.88	N	288980	500	172 억	940701	N	N	0	N	N
89	20250214	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1421	6	2	0.42	91082126	63363	34.18	1445	1461	1414	1839	991	1415	1437.47	2.72	-17869	1437	1426	1404	1393	1371	1431	1398	173	424	500	960	1	1	34556562	491	203.00	1.25	12	0.18	7.00	1137.00	3265	20240402	-56.48	1135	20241209	25.20	1540	-7.73	20250206	1244	14.23	20250102	3265	-56.48	20240402	1135	25.20	20241209	2.88	N	288980	500	172 억	940701	N	N	0	N	N
90	20250213	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1415	23	2	1.65	199197657	142817	88.88	1413	1415	1382	1809	975	1392	1393.67	2.73	-1977	1434	1413	1394	1373	1354	1403	1363	173	417	500	940	1	1	34556562	489	202.14	1.24	12	0.41	7.00	1137.00	3265	20240402	-56.66	1135	20241209	24.67	1540	-8.12	20250206	1244	13.75	20250102	3265	-56.66	20240402	1135	24.67	20241209	2.83	N	288980	500	172 억	942678	N	N	0	N	N
91	20250213	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1405	13	2	0.93	167062658	120108	74.75	1413	1413	1382	1809	975	1392	1390.94	2.73	13	1434	1413	1394	1373	1354	1403	1363	173	417	500	940	1	1	34556562	486	200.71	1.24	12	0.35	7.00	1137.00	3265	20240402	-56.97	1135	20241209	23.79	1540	-8.77	20250206	1244	12.94	20250102	3265	-56.97	20240402	1135	23.79	20241209	2.83	N	288980	500	172 억	942678	N	N	0	N	N
92	20250213	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1392	0	3	0.00	112028873	80652	50.19	1413	1413	1382	1809	975	1392	1389.04	2.73	3024	1434	1413	1394	1373	1354	1403	1363	173	417	500	940	1	1	34556562	481	198.86	1.22	12	0.23	7.00	1137.00	3265	20240402	-57.37	1135	20241209	22.64	1540	-9.61	20250206	1244	11.90	20250102	3265	-57.37	20240402	1135	22.64	20241209	2.83	N	288980	500	172 억	942678	N	N	0	N	N
93	20250213	131046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1387	-5	5	-0.36	91853156	66136	41.16	1413	1413	1382	1809	975	1392	1388.85	2.73	4482	1434	1413	1394	1373	1354	1403	1363	173	417	500	940	1	1	34556562	479	198.14	1.22	12	0.19	7.00	1137.00	3265	20240402	-57.52	1135	20241209	22.20	1540	-9.94	20250206	1244	11.50	20250102	3265	-57.52	20240402	1135	22.20	20241209	2.83	N	288980	500	172 억	942678	N	N	0	N	N
94	20250213	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1387	-5	5	-0.36	89305805	64301	40.02	1413	1413	1382	1809	975	1392	1388.87	2.73	4688	1434	1413	1394	1373	1354	1403	1363	173	417	500	940	1	1	34556562	479	198.14	1.22	12	0.19	7.00	1137.00	3265	20240402	-57.52	1135	20241209	22.20	1540	-9.94	20250206	1244	11.50	20250102	3265	-57.52	20240402	1135	22.20	20241209	2.83	N	288980	500	172 억	942678	N	N	0	N	N
95	20250213	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1396	4	2	0.29	70415297	50699	31.55	1413	1413	1382	1809	975	1392	1388.89	2.73	4280	1434	1413	1394	1373	1354	1403	1363	173	417	500	940	1	1	34556562	482	199.43	1.23	12	0.15	7.00	1137.00	3265	20240402	-57.24	1135	20241209	23.00	1540	-9.35	20250206	1244	12.22	20250102	3265	-57.24	20240402	1135	23.00	20241209	2.83	N	288980	500	172 억	942678	N	N	0	N	N
96	20250213	101045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1389	-3	5	-0.22	44475589	31990	19.91	1413	1413	1382	1809	975	1392	1390.30	2.73	445	1434	1413	1394	1373	1354	1403	1363	173	417	500	940	1	1	34556562	480	198.43	1.22	12	0.09	7.00	1137.00	3265	20240402	-57.46	1135	20241209	22.38	1540	-9.81	20250206	1244	11.66	20250102	3265	-57.46	20240402	1135	22.38	20241209	2.83	N	288980	500	172 억	942678	N	N	0	N	N
97	20250213	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1401	9	2	0.65	4219105	3019	1.88	1413	1413	1392	1809	975	1392	1397.52	2.73	-160	1434	1413	1394	1373	1354	1403	1363	173	417	500	940	1	1	34556562	484	200.14	1.23	12	0.01	7.00	1137.00	3265	20240402	-57.09	1135	20241209	23.44	1540	-9.03	20250206	1244	12.62	20250102	3265	-57.09	20240402	1135	23.44	20241209	2.83	N	288980	500	172 억	942678	N	N	0	N	N
98	20250212	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1392	-14	5	-1.00	222208304	159484	112.43	1415	1415	1375	1827	985	1406	1393.30	2.82	-30641	1459	1432	1418	1391	1377	1425	1384	173	421	500	950	1	1	34556562	481	198.86	1.22	12	0.46	7.00	1137.00	3265	20240402	-57.37	1135	20241209	22.64	1540	-9.61	20250206	1244	11.90	20250102	3265	-57.37	20240402	1135	22.64	20241209	2.80	N	288980	500	172 억	973319	N	N	0	N	N
99	20250212	151035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1388	-18	5	-1.28	215243550	154469	108.90	1415	1415	1375	1827	985	1406	1393.44	2.82	-29554	1459	1432	1418	1391	1377	1425	1384	173	421	500	950	1	1	34556562	480	198.29	1.22	12	0.45	7.00	1137.00	3265	20240402	-57.49	1135	20241209	22.29	1540	-9.87	20250206	1244	11.58	20250102	3265	-57.49	20240402	1135	22.29	20241209	2.80	N	288980	500	172 억	973319	N	N	0	N	N
100	20250212	141037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1393	-13	5	-0.92	187211446	134216	94.62	1415	1415	1375	1827	985	1406	1394.85	2.82	-29181	1459	1432	1418	1391	1377	1425	1384	173	421	500	950	1	1	34556562	481	199.00	1.23	12	0.39	7.00	1137.00	3265	20240402	-57.34	1135	20241209	22.73	1540	-9.55	20250206	1244	11.98	20250102	3265	-57.34	20240402	1135	22.73	20241209	2.80	N	288980	500	172 억	973319	N	N	0	N	N
101	20250212	131040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1389	-17	5	-1.21	171216485	122688	86.49	1415	1415	1375	1827	985	1406	1395.54	2.82	-30345	1459	1432	1418	1391	1377	1425	1384	173	421	500	950	1	1	34556562	480	198.43	1.22	12	0.36	7.00	1137.00	3265	20240402	-57.46	1135	20241209	22.38	1540	-9.81	20250206	1244	11.66	20250102	3265	-57.46	20240402	1135	22.38	20241209	2.80	N	288980	500	172 억	973319	N	N	0	N	N
102	20250212	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1395	-11	5	-0.78	150367874	107660	75.90	1415	1415	1375	1827	985	1406	1396.69	2.82	-30555	1459	1432	1418	1391	1377	1425	1384	173	421	500	950	1	1	34556562	482	199.29	1.23	12	0.31	7.00	1137.00	3265	20240402	-57.27	1135	20241209	22.91	1540	-9.42	20250206	1244	12.14	20250102	3265	-57.27	20240402	1135	22.91	20241209	2.80	N	288980	500	172 억	973319	N	N	0	N	N
103	20250212	111035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1403	-3	5	-0.21	79664667	56842	40.07	1415	1415	1392	1827	985	1406	1401.51	2.82	-17366	1459	1432	1418	1391	1377	1425	1384	173	421	500	950	1	1	34556562	485	200.43	1.23	12	0.16	7.00	1137.00	3265	20240402	-57.03	1135	20241209	23.61	1540	-8.90	20250206	1244	12.78	20250102	3265	-57.03	20240402	1135	23.61	20241209	2.80	N	288980	500	172 억	973319	N	N	0	N	N
104	20250212	101029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1398	-8	5	-0.57	61028134	43494	30.66	1415	1415	1396	1827	985	1406	1403.14	2.82	-19905	1459	1432	1418	1391	1377	1425	1384	173	421	500	950	1	1	34556562	483	199.71	1.23	12	0.13	7.00	1137.00	3265	20240402	-57.18	1135	20241209	23.17	1540	-9.22	20250206	1244	12.38	20250102	3265	-57.18	20240402	1135	23.17	20241209	2.80	N	288980	500	172 억	973319	N	N	0	N	N
105	20250212	090956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1406	0	3	0.00	15110295	10753	7.58	1415	1415	1402	1827	985	1406	1405.22	2.82	-1229	1459	1432	1418	1391	1377	1425	1384	173	421	500	950	1	1	34556562	486	200.86	1.24	12	0.03	7.00	1137.00	3265	20240402	-56.94	1135	20241209	23.88	1540	-8.70	20250206	1244	13.02	20250102	3265	-56.94	20240402	1135	23.88	20241209	2.80	N	288980	500	172 억	973319	N	N	0	N	N
106	20250211	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1406	-26	5	-1.82	197692455	139048	77.10	1431	1445	1404	1861	1003	1432	1421.85	2.85	-9890	1486	1459	1422	1395	1358	1440	1376	173	429	500	970	1	1	34556562	486	200.86	1.24	12	0.40	7.00	1137.00	3265	20240402	-56.94	1135	20241209	23.88	1540	-8.70	20250206	1244	13.02	20250102	3265	-56.94	20240402	1135	23.88	20241209	2.80	N	288980	500	172 억	983209	N	N	0	N	N
107	20250211	151040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1406	-26	5	-1.82	185603399	130448	72.33	1431	1445	1405	1861	1003	1432	1422.82	2.85	-10660	1486	1459	1422	1395	1358	1440	1376	173	429	500	970	1	1	34556562	486	200.86	1.24	12	0.38	7.00	1137.00	3265	20240402	-56.94	1135	20241209	23.88	1540	-8.70	20250206	1244	13.02	20250102	3265	-56.94	20240402	1135	23.88	20241209	2.80	N	288980	500	172 억	983209	N	N	0	N	N
108	20250211	141039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1418	-14	5	-0.98	154216342	108209	60.00	1431	1445	1411	1861	1003	1432	1425.17	2.85	-1518	1486	1459	1422	1395	1358	1440	1376	173	429	500	970	1	1	34556562	490	202.57	1.25	12	0.31	7.00	1137.00	3265	20240402	-56.57	1135	20241209	24.93	1540	-7.92	20250206	1244	13.99	20250102	3265	-56.57	20240402	1135	24.93	20241209	2.80	N	288980	500	172 억	983209	N	N	0	N	N
109	20250211	131040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1415	-17	5	-1.19	132851448	93128	51.64	1431	1445	1411	1861	1003	1432	1426.55	2.85	-2409	1486	1459	1422	1395	1358	1440	1376	173	429	500	970	1	1	34556562	489	202.14	1.24	12	0.27	7.00	1137.00	3265	20240402	-56.66	1135	20241209	24.67	1540	-8.12	20250206	1244	13.75	20250102	3265	-56.66	20240402	1135	24.67	20241209	2.80	N	288980	500	172 억	983209	N	N	0	N	N
110	20250211	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1421	-11	5	-0.77	119081984	83413	46.25	1431	1445	1411	1861	1003	1432	1427.62	2.85	-3471	1486	1459	1422	1395	1358	1440	1376	173	429	500	970	1	1	34556562	491	203.00	1.25	12	0.24	7.00	1137.00	3265	20240402	-56.48	1135	20241209	25.20	1540	-7.73	20250206	1244	14.23	20250102	3265	-56.48	20240402	1135	25.20	20241209	2.80	N	288980	500	172 억	983209	N	N	0	N	N
111	20250211	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	-2	5	-0.14	86391200	60414	33.50	1431	1445	1421	1861	1003	1432	1429.99	2.85	2692	1486	1459	1422	1395	1358	1440	1376	173	429	500	970	1	1	34556562	494	204.29	1.26	12	0.17	7.00	1137.00	3265	20240402	-56.20	1135	20241209	25.99	1540	-7.14	20250206	1244	14.95	20250102	3265	-56.20	20240402	1135	25.99	20241209	2.80	N	288980	500	172 억	983209	N	N	0	N	N
112	20250211	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1433	1	2	0.07	65144770	45574	25.27	1431	1445	1421	1861	1003	1432	1429.43	2.85	1286	1486	1459	1422	1395	1358	1440	1376	173	429	500	970	1	1	34556562	495	204.71	1.26	12	0.13	7.00	1137.00	3265	20240402	-56.11	1135	20241209	26.26	1540	-6.95	20250206	1244	15.19	20250102	3265	-56.11	20240402	1135	26.26	20241209	2.80	N	288980	500	172 억	983209	N	N	0	N	N
113	20250211	091044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1423	-9	5	-0.63	27439744	19246	10.67	1431	1445	1421	1861	1003	1432	1425.74	2.85	1192	1486	1459	1422	1395	1358	1440	1376	173	429	500	970	1	1	34556562	492	203.29	1.25	12	0.06	7.00	1137.00	3265	20240402	-56.42	1135	20241209	25.37	1540	-7.60	20250206	1244	14.39	20250102	3265	-56.42	20240402	1135	25.37	20241209	2.80	N	288980	500	172 억	983209	N	N	0	N	N
114	20250210	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1432	11	2	0.77	254163738	178674	69.62	1439	1449	1385	1847	995	1421	1422.50	2.83	6616	1501	1460	1440	1399	1379	1451	1390	173	426	500	960	1	1	34556562	495	204.57	1.26	12	0.52	7.00	1137.00	3265	20240402	-56.14	1135	20241209	26.17	1540	-7.01	20250206	1244	15.11	20250102	3265	-56.14	20240402	1135	26.17	20241209	2.81	N	288980	500	172 억	976239	N	N	0	N	N
115	20250210	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1438	17	2	1.20	241701563	169977	66.23	1439	1449	1385	1847	995	1421	1421.97	2.83	7566	1501	1460	1440	1399	1379	1451	1390	173	426	500	960	1	1	34556562	497	205.43	1.26	12	0.49	7.00	1137.00	3265	20240402	-55.96	1135	20241209	26.70	1540	-6.62	20250206	1244	15.59	20250102	3265	-55.96	20240402	1135	26.70	20241209	2.81	N	288980	500	172 억	976239	N	N	0	N	N
116	20250210	141031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1437	16	2	1.13	220009276	154889	60.35	1439	1449	1385	1847	995	1421	1420.43	2.83	6298	1501	1460	1440	1399	1379	1451	1390	173	426	500	960	1	1	34556562	497	205.29	1.26	12	0.45	7.00	1137.00	3265	20240402	-55.99	1135	20241209	26.61	1540	-6.69	20250206	1244	15.51	20250102	3265	-55.99	20240402	1135	26.61	20241209	2.81	N	288980	500	172 억	976239	N	N	0	N	N
117	20250210	131034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1427	6	2	0.42	204545145	144138	56.17	1439	1449	1385	1847	995	1421	1419.09	2.83	3305	1501	1460	1440	1399	1379	1451	1390	173	426	500	960	1	1	34556562	493	203.86	1.26	12	0.42	7.00	1137.00	3265	20240402	-56.29	1135	20241209	25.73	1540	-7.34	20250206	1244	14.71	20250102	3265	-56.29	20240402	1135	25.73	20241209	2.81	N	288980	500	172 억	976239	N	N	0	N	N
118	20250210	121029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1440	19	2	1.34	167768706	118399	46.14	1439	1449	1385	1847	995	1421	1416.98	2.83	-6538	1501	1460	1440	1399	1379	1451	1390	173	426	500	960	1	1	34556562	498	205.71	1.27	12	0.34	7.00	1137.00	3265	20240402	-55.90	1135	20241209	26.87	1540	-6.49	20250206	1244	15.76	20250102	3265	-55.90	20240402	1135	26.87	20241209	2.81	N	288980	500	172 억	976239	N	N	0	N	N
119	20250210	111025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	8	2	0.56	111002682	78961	30.77	1439	1439	1385	1847	995	1421	1405.79	2.83	4343	1501	1460	1440	1399	1379	1451	1390	173	426	500	960	1	1	34556562	494	204.14	1.26	12	0.23	7.00	1137.00	3265	20240402	-56.23	1135	20241209	25.90	1540	-7.21	20250206	1244	14.87	20250102	3265	-56.23	20240402	1135	25.90	20241209	2.81	N	288980	500	172 억	976239	N	N	0	N	N
120	20250210	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1419	-2	5	-0.14	100917321	71886	28.01	1439	1439	1385	1847	995	1421	1403.85	2.83	3885	1501	1460	1440	1399	1379	1451	1390	173	426	500	960	1	1	34556562	490	202.71	1.25	12	0.21	7.00	1137.00	3265	20240402	-56.54	1135	20241209	25.02	1540	-7.86	20250206	1244	14.07	20250102	3265	-56.54	20240402	1135	25.02	20241209	2.81	N	288980	500	172 억	976239	N	N	0	N	N
121	20250210	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1409	-12	5	-0.84	17806181	12538	4.89	1439	1439	1405	1847	995	1421	1420.18	2.83	-4928	1501	1460	1440	1399	1379	1451	1390	173	426	500	960	1	1	34556562	487	201.29	1.24	12	0.04	7.00	1137.00	3265	20240402	-56.85	1135	20241209	24.14	1540	-8.51	20250206	1244	13.26	20250102	3265	-56.85	20240402	1135	24.14	20241209	2.81	N	288980	500	172 억	976239	N	N	0	N	N
122	20250207	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1421	-76	5	-5.08	362230698	252185	29.23	1481	1481	1420	1946	1048	1497	1436.25	2.93	-38284	1605	1551	1486	1432	1367	1578	1459	173	449	500	1010	1	1	34556562	491	203.00	1.25	12	0.73	7.00	1137.00	3265	20240402	-56.48	1135	20241209	25.20	1540	-7.73	20250206	1244	14.23	20250102	3265	-56.48	20240402	1135	25.20	20241209	2.94	N	288980	500	172 억	1013453	N	N	0	N	N
123	20250207	151015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	-68	5	-4.54	338142630	235257	27.27	1481	1481	1420	1946	1048	1497	1437.20	2.93	-29985	1605	1551	1486	1432	1367	1578	1459	173	449	500	1010	1	1	34556562	494	204.14	1.26	12	0.68	7.00	1137.00	3265	20240402	-56.23	1135	20241209	25.90	1540	-7.21	20250206	1244	14.87	20250102	3265	-56.23	20240402	1135	25.90	20241209	2.94	N	288980	500	172 억	1013453	N	N	0	N	N
124	20250207	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1436	-61	5	-4.07	305678614	212545	24.63	1481	1481	1420	1946	1048	1497	1438.04	2.93	-27042	1605	1551	1486	1432	1367	1578	1459	173	449	500	1010	1	1	34556562	496	205.14	1.26	12	0.62	7.00	1137.00	3265	20240402	-56.02	1135	20241209	26.52	1540	-6.75	20250206	1244	15.43	20250102	3265	-56.02	20240402	1135	26.52	20241209	2.94	N	288980	500	172 억	1013453	N	N	0	N	N
125	20250207	131012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1423	-74	5	-4.94	283418805	196967	22.83	1481	1481	1420	1946	1048	1497	1438.76	2.93	-20912	1605	1551	1486	1432	1367	1578	1459	173	449	500	1010	1	1	34556562	492	203.29	1.25	12	0.57	7.00	1137.00	3265	20240402	-56.42	1135	20241209	25.37	1540	-7.60	20250206	1244	14.39	20250102	3265	-56.42	20240402	1135	25.37	20241209	2.94	N	288980	500	172 억	1013453	N	N	0	N	N
126	20250207	121010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	-68	5	-4.54	265440145	184362	21.37	1481	1481	1420	1946	1048	1497	1439.62	2.93	-11227	1605	1551	1486	1432	1367	1578	1459	173	449	500	1010	1	1	34556562	494	204.14	1.26	12	0.53	7.00	1137.00	3265	20240402	-56.23	1135	20241209	25.90	1540	-7.21	20250206	1244	14.87	20250102	3265	-56.23	20240402	1135	25.90	20241209	2.94	N	288980	500	172 억	1013453	N	N	0	N	N
127	20250207	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1421	-76	5	-5.08	247643871	171862	19.92	1481	1481	1420	1946	1048	1497	1440.78	2.93	-8198	1605	1551	1486	1432	1367	1578	1459	173	449	500	1010	1	1	34556562	491	203.00	1.25	12	0.50	7.00	1137.00	3265	20240402	-56.48	1135	20241209	25.20	1540	-7.73	20250206	1244	14.23	20250102	3265	-56.48	20240402	1135	25.20	20241209	2.94	N	288980	500	172 억	1013453	N	N	0	N	N
128	20250207	101014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1437	-60	5	-4.01	181657323	125537	14.55	1481	1481	1422	1946	1048	1497	1446.84	2.93	-7316	1605	1551	1486	1432	1367	1578	1459	173	449	500	1010	1	1	34556562	497	205.29	1.26	12	0.36	7.00	1137.00	3265	20240402	-55.99	1135	20241209	26.61	1540	-6.69	20250206	1244	15.51	20250102	3265	-55.99	20240402	1135	26.61	20241209	2.94	N	288980	500	172 억	1013453	N	N	0	N	N
129	20250207	091019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1449	-48	5	-3.21	87474894	59944	6.95	1481	1481	1439	1946	1048	1497	1458.95	2.93	8024	1605	1551	1486	1432	1367	1578	1459	173	449	500	1010	1	1	34556562	501	207.00	1.27	12	0.17	7.00	1137.00	3265	20240402	-55.62	1135	20241209	27.67	1540	-5.91	20250206	1244	16.48	20250102	3265	-55.62	20240402	1135	27.67	20241209	2.94	N	288980	500	172 억	1013453	N	N	0	N	N
130	20250206	160947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1497	92	2	6.55	1269713179	861941	216.42	1430	1540	1421	1826	984	1405	1473.02	2.75	61374	1475	1439	1386	1350	1297	1458	1369	173	421	500	950	1	1	34556562	517	213.86	1.32	12	2.49	7.00	1137.00	3265	20240402	-54.15	1135	20241209	31.89	1540	-2.79	20250206	1244	20.34	20250102	3265	-54.15	20240402	1135	31.89	20241209	3.02	N	288980	500	172 억	951739	N	N	0	N	N
131	20250206	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	70	2	4.98	1207224469	819753	205.83	1430	1540	1421	1826	984	1405	1472.67	2.75	59178	1475	1439	1386	1350	1297	1458	1369	173	421	500	950	1	1	34556562	510	210.71	1.30	12	2.37	7.00	1137.00	3265	20240402	-54.82	1135	20241209	29.96	1540	-4.22	20250206	1244	18.57	20250102	3265	-54.82	20240402	1135	29.96	20241209	3.02	N	288980	500	172 억	951739	N	N	0	N	N
132	20250206	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1486	81	2	5.77	1138270573	773132	194.12	1430	1540	1421	1826	984	1405	1472.29	2.75	62445	1475	1439	1386	1350	1297	1458	1369	173	421	500	950	1	1	34556562	514	212.29	1.31	12	2.24	7.00	1137.00	3265	20240402	-54.49	1135	20241209	30.93	1540	-3.51	20250206	1244	19.45	20250102	3265	-54.49	20240402	1135	30.93	20241209	3.02	N	288980	500	172 억	951739	N	N	0	N	N
133	20250206	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	70	2	4.98	1014368080	689456	173.11	1430	1540	1421	1826	984	1405	1471.26	2.75	51191	1475	1439	1386	1350	1297	1458	1369	173	421	500	950	1	1	34556562	510	210.71	1.30	12	2.00	7.00	1137.00	3265	20240402	-54.82	1135	20241209	29.96	1540	-4.22	20250206	1244	18.57	20250102	3265	-54.82	20240402	1135	29.96	20241209	3.02	N	288980	500	172 억	951739	N	N	0	N	N
134	20250206	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1478	73	2	5.20	556403094	384007	96.42	1430	1489	1421	1826	984	1405	1448.94	2.75	13979	1475	1439	1386	1350	1297	1458	1369	173	421	500	950	1	1	34556562	511	211.14	1.30	12	1.11	7.00	1137.00	3265	20240402	-54.73	1135	20241209	30.22	1489	-0.74	20250206	1244	18.81	20250102	3265	-54.73	20240402	1135	30.22	20241209	3.02	N	288980	500	172 억	951739	N	N	0	N	N
135	20250206	110941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1441	36	2	2.56	263651155	183752	46.14	1430	1445	1421	1826	984	1405	1434.82	2.75	-4345	1475	1439	1386	1350	1297	1458	1369	173	421	500	950	1	1	34556562	498	205.86	1.27	12	0.53	7.00	1137.00	3265	20240402	-55.87	1135	20241209	26.96	1465	-1.64	20250108	1244	15.84	20250102	3265	-55.87	20240402	1135	26.96	20241209	3.02	N	288980	500	172 억	951739	N	N	0	N	N
136	20250206	100941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	34	2	2.42	199398326	138996	34.90	1430	1445	1421	1826	984	1405	1434.56	2.75	30	1475	1439	1386	1350	1297	1458	1369	173	421	500	950	1	1	34556562	497	205.57	1.27	12	0.40	7.00	1137.00	3265	20240402	-55.93	1135	20241209	26.78	1465	-1.77	20250108	1244	15.68	20250102	3265	-55.93	20240402	1135	26.78	20241209	3.02	N	288980	500	172 억	951739	N	N	0	N	N
137	20250206	090953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1434	29	2	2.06	77330280	53917	13.54	1430	1445	1421	1826	984	1405	1434.25	2.75	-4655	1475	1439	1386	1350	1297	1458	1369	173	421	500	950	1	1	34556562	496	204.86	1.26	12	0.16	7.00	1137.00	3265	20240402	-56.08	1135	20241209	26.34	1465	-2.12	20250108	1244	15.27	20250102	3265	-56.08	20240402	1135	26.34	20241209	3.02	N	288980	500	172 억	951739	N	N	0	N	N
138	20250205	160937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1405	67	2	5.01	548408976	393398	228.80	1333	1422	1333	1739	937	1338	1393.99	2.47	98842	1376	1357	1324	1305	1272	1366	1314	173	401	500	900	1	1	34556562	486	200.71	1.24	12	1.14	7.00	1137.00	3265	20240402	-56.97	1135	20241209	23.79	1465	-4.10	20250108	1244	12.94	20250102	3265	-56.97	20240402	1135	23.79	20241209	3.14	N	288980	500	172 억	853342	N	N	0	N	N
139	20250205	150941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1406	68	2	5.08	534219131	383296	222.93	1333	1422	1333	1739	937	1338	1393.75	2.47	98384	1376	1357	1324	1305	1272	1366	1314	173	401	500	900	1	1	34556562	486	200.86	1.24	12	1.11	7.00	1137.00	3265	20240402	-56.94	1135	20241209	23.88	1465	-4.03	20250108	1244	13.02	20250102	3265	-56.94	20240402	1135	23.88	20241209	3.14	N	288980	500	172 억	853342	N	N	0	N	N
140	20250205	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1409	71	2	5.31	480648192	345108	200.72	1333	1422	1333	1739	937	1338	1392.75	2.47	78970	1376	1357	1324	1305	1272	1366	1314	173	401	500	900	1	1	34556562	487	201.29	1.24	12	1.00	7.00	1137.00	3265	20240402	-56.85	1135	20241209	24.14	1465	-3.82	20250108	1244	13.26	20250102	3265	-56.85	20240402	1135	24.14	20241209	3.14	N	288980	500	172 억	853342	N	N	0	N	N
141	20250205	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1407	69	2	5.16	445511004	320140	186.19	1333	1422	1333	1739	937	1338	1391.61	2.47	72719	1376	1357	1324	1305	1272	1366	1314	173	401	500	900	1	1	34556562	486	201.00	1.24	12	0.93	7.00	1137.00	3265	20240402	-56.91	1135	20241209	23.96	1465	-3.96	20250108	1244	13.10	20250102	3265	-56.91	20240402	1135	23.96	20241209	3.14	N	288980	500	172 억	853342	N	N	0	N	N
142	20250205	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1405	67	2	5.01	404967952	291332	169.44	1333	1422	1333	1739	937	1338	1390.06	2.47	73235	1376	1357	1324	1305	1272	1366	1314	173	401	500	900	1	1	34556562	486	200.71	1.24	12	0.84	7.00	1137.00	3265	20240402	-56.97	1135	20241209	23.79	1465	-4.10	20250108	1244	12.94	20250102	3265	-56.97	20240402	1135	23.79	20241209	3.14	N	288980	500	172 억	853342	N	N	0	N	N
143	20250205	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1396	58	2	4.33	323064605	233136	135.59	1333	1419	1333	1739	937	1338	1385.73	2.47	68016	1376	1357	1324	1305	1272	1366	1314	173	401	500	900	1	1	34556562	482	199.43	1.23	12	0.67	7.00	1137.00	3265	20240402	-57.24	1135	20241209	23.00	1465	-4.71	20250108	1244	12.22	20250102	3265	-57.24	20240402	1135	23.00	20241209	3.14	N	288980	500	172 억	853342	N	N	0	N	N
144	20250205	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1393	55	2	4.11	147651653	108063	62.85	1333	1393	1333	1739	937	1338	1366.35	2.47	28833	1376	1357	1324	1305	1272	1366	1314	173	401	500	900	1	1	34556562	481	199.00	1.23	12	0.31	7.00	1137.00	3265	20240402	-57.34	1135	20241209	22.73	1465	-4.91	20250108	1244	11.98	20250102	3265	-57.34	20240402	1135	22.73	20241209	3.14	N	288980	500	172 억	853342	N	N	0	N	N
145	20250205	090954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1346	8	2	0.60	33583868	25088	14.59	1333	1347	1333	1739	937	1338	1338.64	2.47	12376	1376	1357	1324	1305	1272	1366	1314	173	401	500	900	1	1	34556562	465	192.29	1.18	12	0.07	7.00	1137.00	3265	20240402	-58.77	1135	20241209	18.59	1465	-8.12	20250108	1244	8.20	20250102	3265	-58.77	20240402	1135	18.59	20241209	3.14	N	288980	500	172 억	853342	N	N	0	N	N
146	20250204	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1338	37	2	2.84	224774346	169631	60.42	1291	1343	1291	1691	911	1301	1325.18	2.34	46004	1397	1348	1321	1272	1245	1335	1259	173	390	500	880	1	1	34556562	462	191.14	1.18	12	0.49	7.00	1137.00	3265	20240402	-59.02	1135	20241209	17.89	1465	-8.67	20250108	1244	7.56	20250102	3265	-59.02	20240402	1135	17.89	20241209	3.10	N	288980	500	172 억	807671	N	N	0	N	N
147	20250204	150930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	23	2	1.77	198028839	149564	53.28	1291	1343	1291	1691	911	1301	1324.20	2.34	43641	1397	1348	1321	1272	1245	1335	1259	173	390	500	880	1	1	34556562	458	189.14	1.16	12	0.43	7.00	1137.00	3265	20240402	-59.45	1135	20241209	16.65	1465	-9.62	20250108	1244	6.43	20250102	3265	-59.45	20240402	1135	16.65	20241209	3.10	N	288980	500	172 억	807671	N	N	0	N	N
148	20250204	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	29	2	2.23	176698370	133438	47.53	1291	1343	1291	1691	911	1301	1324.37	2.34	35224	1397	1348	1321	1272	1245	1335	1259	173	390	500	880	1	1	34556562	460	190.00	1.17	12	0.39	7.00	1137.00	3265	20240402	-59.26	1135	20241209	17.18	1465	-9.22	20250108	1244	6.91	20250102	3265	-59.26	20240402	1135	17.18	20241209	3.10	N	288980	500	172 억	807671	N	N	0	N	N
149	20250204	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1326	25	2	1.92	113581329	86033	30.65	1291	1330	1291	1691	911	1301	1320.43	2.34	21881	1397	1348	1321	1272	1245	1335	1259	173	390	500	880	1	1	34556562	458	189.43	1.17	12	0.25	7.00	1137.00	3265	20240402	-59.39	1135	20241209	16.83	1465	-9.49	20250108	1244	6.59	20250102	3265	-59.39	20240402	1135	16.83	20241209	3.10	N	288980	500	172 억	807671	N	N	0	N	N
150	20250204	120942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	23	2	1.77	92001378	69752	24.85	1291	1330	1291	1691	911	1301	1319.24	2.34	20506	1397	1348	1321	1272	1245	1335	1259	173	390	500	880	1	1	34556562	458	189.14	1.16	12	0.20	7.00	1137.00	3265	20240402	-59.45	1135	20241209	16.65	1465	-9.62	20250108	1244	6.43	20250102	3265	-59.45	20240402	1135	16.65	20241209	3.10	N	288980	500	172 억	807671	N	N	0	N	N
151	20250204	110923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	23	2	1.77	70079906	53159	18.94	1291	1330	1291	1691	911	1301	1318.64	2.34	17212	1397	1348	1321	1272	1245	1335	1259	173	390	500	880	1	1	34556562	458	189.14	1.16	12	0.15	7.00	1137.00	3265	20240402	-59.45	1135	20241209	16.65	1465	-9.62	20250108	1244	6.43	20250102	3265	-59.45	20240402	1135	16.65	20241209	3.10	N	288980	500	172 억	807671	N	N	0	N	N
152	20250204	100928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	23	2	1.77	51098898	38788	13.82	1291	1330	1291	1691	911	1301	1317.82	2.34	16186	1397	1348	1321	1272	1245	1335	1259	173	390	500	880	1	1	34556562	458	189.14	1.16	12	0.11	7.00	1137.00	3265	20240402	-59.45	1135	20241209	16.65	1465	-9.62	20250108	1244	6.43	20250102	3265	-59.45	20240402	1135	16.65	20241209	3.10	N	288980	500	172 억	807671	N	N	0	N	N
153	20250204	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	18	2	1.38	14725593	11253	4.01	1291	1321	1291	1691	911	1301	1309.33	2.34	4129	1397	1348	1321	1272	1245	1335	1259	173	390	500	880	1	1	34556562	456	188.43	1.16	12	0.03	7.00	1137.00	3265	20240402	-59.60	1135	20241209	16.21	1465	-9.97	20250108	1244	6.03	20250102	3265	-59.60	20240402	1135	16.21	20241209	3.10	N	288980	500	172 억	807671	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History