KissMeData/032680/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	329	-8	5	-2.37	322997114	978626	47.16	337	338	324	438	236	337	330.05	19.87	-179632	367	352	343	328	319	359	335	211	101	200	210	1	1	105590764	347	-3.05	0.64	12	0.93	-108.00	511.00	940	20240222	-65.00	270	20241209	21.85	467	-29.55	20250110	283	16.25	20250102	871	-62.23	20240308	270	21.85	20241209	1.97	N	032680	200	211 억	20981941	N	N	N	N
3	20250228	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	325	-12	5	-3.56	310271546	939792	45.29	337	338	324	438	236	337	330.15	19.87	-175357	367	352	343	328	319	359	335	211	101	200	210	1	1	105590764	343	-3.01	0.64	12	0.89	-108.00	511.00	940	20240222	-65.43	270	20241209	20.37	467	-30.41	20250110	283	14.84	20250102	871	-62.69	20240308	270	20.37	20241209	1.97	N	032680	200	211 억	20981941	N	N	N	N
4	20250228	140431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	-5	5	-1.48	218628521	659302	31.77	337	338	326	438	236	337	331.61	19.87	-151564	367	352	343	328	319	359	335	211	101	200	210	1	1	105590764	351	-3.07	0.65	12	0.62	-108.00	511.00	940	20240222	-64.68	270	20241209	22.96	467	-28.91	20250110	283	17.31	20250102	871	-61.88	20240308	270	22.96	20241209	1.97	N	032680	200	211 억	20981941	N	N	N	N
5	20250228	130429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	328	-9	5	-2.67	202425130	610219	29.41	337	338	326	438	236	337	331.73	19.87	-156057	367	352	343	328	319	359	335	211	101	200	210	1	1	105590764	346	-3.04	0.64	12	0.58	-108.00	511.00	940	20240222	-65.11	270	20241209	21.48	467	-29.76	20250110	283	15.90	20250102	871	-62.34	20240308	270	21.48	20241209	1.97	N	032680	200	211 억	20981941	N	N	N	N
6	20250228	120427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	-5	5	-1.48	154692661	464754	22.40	337	338	329	438	236	337	332.85	19.87	-77401	367	352	343	328	319	359	335	211	101	200	210	1	1	105590764	351	-3.07	0.65	12	0.44	-108.00	511.00	940	20240222	-64.68	270	20241209	22.96	467	-28.91	20250110	283	17.31	20250102	871	-61.88	20240308	270	22.96	20241209	1.97	N	032680	200	211 억	20981941	N	N	N	N
7	20250228	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	-5	5	-1.48	116820407	350019	16.87	337	338	331	438	236	337	333.75	19.87	-50028	367	352	343	328	319	359	335	211	101	200	210	1	1	105590764	351	-3.07	0.65	12	0.33	-108.00	511.00	940	20240222	-64.68	270	20241209	22.96	467	-28.91	20250110	283	17.31	20250102	871	-61.88	20240308	270	22.96	20241209	1.97	N	032680	200	211 억	20981941	N	N	N	N
8	20250228	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	-2	5	-0.59	76798254	229646	11.07	337	338	331	438	236	337	334.42	19.87	-13918	367	352	343	328	319	359	335	211	101	200	210	1	1	105590764	354	-3.10	0.66	12	0.22	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	871	-61.54	20240308	270	24.07	20241209	1.97	N	032680	200	211 억	20981941	N	N	N	N
9	20250228	090428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	-2	5	-0.59	13465734	40075	1.93	337	337	334	438	236	337	336.01	19.87	-19269	367	352	343	328	319	359	335	211	101	200	210	1	1	105590764	354	-3.10	0.66	12	0.04	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	871	-61.54	20240308	270	24.07	20241209	1.97	N	032680	200	211 억	20981941	N	N	N	N
10	20250227	160426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	7	2	2.12	712749310	2074716	423.68	335	358	334	429	231	330	343.54	19.84	29558	341	335	328	322	315	336	323	211	99	200	210	1	1	105590764	356	-3.12	0.66	12	1.96	-108.00	511.00	940	20240222	-64.15	270	20241209	24.81	467	-27.84	20250110	283	19.08	20250102	871	-61.31	20240308	270	24.81	20241209	1.96	N	032680	200	211 억	20952383	N	N	N	N
11	20250227	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	6	2	1.82	692457642	2014390	411.36	335	358	334	429	231	330	343.76	19.84	28206	341	335	328	322	315	336	323	211	99	200	210	1	1	105590764	355	-3.11	0.66	12	1.91	-108.00	511.00	940	20240222	-64.26	270	20241209	24.44	467	-28.05	20250110	283	18.73	20250102	871	-61.42	20240308	270	24.44	20241209	1.96	N	032680	200	211 억	20952383	N	N	N	N
12	20250227	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	5	2	1.52	672217033	1954053	399.03	335	358	334	429	231	330	344.01	19.84	28243	341	335	328	322	315	336	323	211	99	200	210	1	1	105590764	354	-3.10	0.66	12	1.85	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	871	-61.54	20240308	270	24.07	20241209	1.96	N	032680	200	211 억	20952383	N	N	N	N
13	20250227	130424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	339	9	2	2.73	630288678	1829138	373.53	335	358	335	429	231	330	344.58	19.84	36613	341	335	328	322	315	336	323	211	99	200	210	1	1	105590764	358	-3.14	0.66	12	1.73	-108.00	511.00	940	20240222	-63.94	270	20241209	25.56	467	-27.41	20250110	283	19.79	20250102	871	-61.08	20240308	270	25.56	20241209	1.96	N	032680	200	211 억	20952383	N	N	N	N
14	20250227	120423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	339	9	2	2.73	599348655	1737505	354.81	335	358	335	429	231	330	344.95	19.84	43895	341	335	328	322	315	336	323	211	99	200	210	1	1	105590764	358	-3.14	0.66	12	1.65	-108.00	511.00	940	20240222	-63.94	270	20241209	25.56	467	-27.41	20250110	283	19.79	20250102	871	-61.08	20240308	270	25.56	20241209	1.96	N	032680	200	211 억	20952383	N	N	N	N
15	20250227	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	340	10	2	3.03	562925835	1630012	332.86	335	358	335	429	231	330	345.35	19.84	40031	341	335	328	322	315	336	323	211	99	200	210	1	1	105590764	359	-3.15	0.67	12	1.54	-108.00	511.00	940	20240222	-63.83	270	20241209	25.93	467	-27.19	20250110	283	20.14	20250102	871	-60.96	20240308	270	25.93	20241209	1.96	N	032680	200	211 억	20952383	N	N	N	N
16	20250227	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	8	2	2.42	519511354	1502371	306.80	335	358	335	429	231	330	345.79	19.84	46549	341	335	328	322	315	336	323	211	99	200	210	1	1	105590764	357	-3.13	0.66	12	1.42	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	871	-61.19	20240308	270	25.19	20241209	1.96	N	032680	200	211 억	20952383	N	N	N	N
17	20250227	090437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	11	2	3.33	55686725	164642	33.62	335	342	335	429	231	330	338.23	19.84	115963	341	335	328	322	315	336	323	211	99	200	210	1	1	105590764	360	-3.16	0.67	12	0.16	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	871	-60.85	20240308	270	26.30	20241209	1.96	N	032680	200	211 억	20952383	N	N	N	N
18	20250226	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	1	2	0.30	157587719	481011	61.54	330	334	321	427	231	329	327.55	19.79	52989	342	335	332	325	322	334	324	211	98	200	210	1	1	105590764	348	-3.06	0.65	12	0.46	-108.00	511.00	940	20240222	-64.89	270	20241209	22.22	467	-29.34	20250110	283	16.61	20250102	871	-62.11	20240308	270	22.22	20241209	1.94	N	032680	200	211 억	20892739	N	N	N	N
19	20250226	150425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	328	-1	5	-0.30	138196862	422155	54.01	330	334	321	427	231	329	327.36	19.79	58731	342	335	332	325	322	334	324	211	98	200	210	1	1	105590764	346	-3.04	0.64	12	0.40	-108.00	511.00	940	20240222	-65.11	270	20241209	21.48	467	-29.76	20250110	283	15.90	20250102	871	-62.34	20240308	270	21.48	20241209	1.94	N	032680	200	211 억	20892739	N	N	N	N
20	20250226	140425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	1	2	0.30	115645606	353243	45.19	330	334	321	427	231	329	327.38	19.79	22793	342	335	332	325	322	334	324	211	98	200	210	1	1	105590764	348	-3.06	0.65	12	0.33	-108.00	511.00	940	20240222	-64.89	270	20241209	22.22	467	-29.34	20250110	283	16.61	20250102	871	-62.11	20240308	270	22.22	20241209	1.94	N	032680	200	211 억	20892739	N	N	N	N
21	20250226	130424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	331	2	2	0.61	91942514	281220	35.98	330	334	321	427	231	329	326.94	19.79	27900	342	335	332	325	322	334	324	211	98	200	210	1	1	105590764	350	-3.06	0.65	12	0.27	-108.00	511.00	940	20240222	-64.79	270	20241209	22.59	467	-29.12	20250110	283	16.96	20250102	871	-62.00	20240308	270	22.59	20241209	1.94	N	032680	200	211 억	20892739	N	N	N	N
22	20250226	120425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	1	2	0.30	82852085	253686	32.45	330	334	321	427	231	329	326.59	19.79	26731	342	335	332	325	322	334	324	211	98	200	210	1	1	105590764	348	-3.06	0.65	12	0.24	-108.00	511.00	940	20240222	-64.89	270	20241209	22.22	467	-29.34	20250110	283	16.61	20250102	871	-62.11	20240308	270	22.22	20241209	1.94	N	032680	200	211 억	20892739	N	N	N	N
23	20250226	110424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	328	-1	5	-0.30	64914518	199376	25.51	330	334	321	427	231	329	325.59	19.79	37002	342	335	332	325	322	334	324	211	98	200	210	1	1	105590764	346	-3.04	0.64	12	0.19	-108.00	511.00	940	20240222	-65.11	270	20241209	21.48	467	-29.76	20250110	283	15.90	20250102	871	-62.34	20240308	270	21.48	20241209	1.94	N	032680	200	211 억	20892739	N	N	N	N
24	20250226	100423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	-2	5	-0.61	54755023	168362	21.54	330	334	321	427	231	329	325.22	19.79	19684	342	335	332	325	322	334	324	211	98	200	210	1	1	105590764	345	-3.03	0.64	12	0.16	-108.00	511.00	940	20240222	-65.21	270	20241209	21.11	467	-29.98	20250110	283	15.55	20250102	871	-62.46	20240308	270	21.11	20241209	1.94	N	032680	200	211 억	20892739	N	N	N	N
25	20250226	090427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	324	-5	5	-1.52	18799614	57879	7.40	330	334	323	427	231	329	324.81	19.79	4782	342	335	332	325	322	334	324	211	98	200	210	1	1	105590764	342	-3.00	0.63	12	0.05	-108.00	511.00	940	20240222	-65.53	270	20241209	20.00	467	-30.62	20250110	283	14.49	20250102	871	-62.80	20240308	270	20.00	20241209	1.94	N	032680	200	211 억	20892739	N	N	N	N
26	20250225	160421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	329	-6	5	-1.79	257874999	774213	162.86	337	339	329	435	235	335	333.11	19.82	-37701	343	339	337	333	331	338	332	211	100	200	210	1	1	105590764	347	-3.05	0.64	12	0.73	-108.00	511.00	940	20240222	-65.00	270	20241209	21.85	467	-29.55	20250110	283	16.25	20250102	871	-62.23	20240308	270	21.85	20241209	1.94	N	032680	200	211 억	20929975	N	N	N	N
27	20250225	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	-3	5	-0.90	234792234	704189	148.13	337	339	330	435	235	335	333.42	19.82	-39811	343	339	337	333	331	338	332	211	100	200	210	1	1	105590764	351	-3.07	0.65	12	0.67	-108.00	511.00	940	20240222	-64.68	270	20241209	22.96	467	-28.91	20250110	283	17.31	20250102	871	-61.88	20240308	270	22.96	20241209	1.94	N	032680	200	211 억	20929975	N	N	N	N
28	20250225	140421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	333	-2	5	-0.60	202158013	605631	127.40	337	339	330	435	235	335	333.80	19.82	-42005	343	339	337	333	331	338	332	211	100	200	210	1	1	105590764	352	-3.08	0.65	12	0.57	-108.00	511.00	940	20240222	-64.57	270	20241209	23.33	467	-28.69	20250110	283	17.67	20250102	871	-61.77	20240308	270	23.33	20241209	1.94	N	032680	200	211 억	20929975	N	N	N	N
29	20250225	130423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	334	-1	5	-0.30	192477824	576518	121.28	337	339	330	435	235	335	333.86	19.82	-39880	343	339	337	333	331	338	332	211	100	200	210	1	1	105590764	353	-3.09	0.65	12	0.55	-108.00	511.00	940	20240222	-64.47	270	20241209	23.70	467	-28.48	20250110	283	18.02	20250102	871	-61.65	20240308	270	23.70	20241209	1.94	N	032680	200	211 억	20929975	N	N	N	N
30	20250225	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	3	2	0.90	154552055	462902	97.38	337	339	330	435	235	335	333.88	19.82	-20587	343	339	337	333	331	338	332	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.44	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	871	-61.19	20240308	270	25.19	20241209	1.94	N	032680	200	211 억	20929975	N	N	N	N
31	20250225	110421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	0	3	0.00	127792956	383357	80.64	337	337	330	435	235	335	333.35	19.82	-35057	343	339	337	333	331	338	332	211	100	200	210	1	1	105590764	354	-3.10	0.66	12	0.36	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	871	-61.54	20240308	270	24.07	20241209	1.94	N	032680	200	211 억	20929975	N	N	N	N
32	20250225	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	2	2	0.60	104392447	313111	65.87	337	337	330	435	235	335	333.40	19.82	-47900	343	339	337	333	331	338	332	211	100	200	210	1	1	105590764	356	-3.12	0.66	12	0.30	-108.00	511.00	940	20240222	-64.15	270	20241209	24.81	467	-27.84	20250110	283	19.08	20250102	871	-61.31	20240308	270	24.81	20241209	1.94	N	032680	200	211 억	20929975	N	N	N	N
33	20250225	090423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	0	3	0.00	12449240	37081	7.80	337	337	334	435	235	335	335.73	19.82	-16205	343	339	337	333	331	338	332	211	100	200	210	1	1	105590764	354	-3.10	0.66	12	0.04	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	871	-61.54	20240308	270	24.07	20241209	1.94	N	032680	200	211 억	20929975	N	N	N	N
34	20250224	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	-4	5	-1.18	151292787	449259	99.76	339	341	335	440	238	339	336.76	19.81	12314	343	340	337	334	331	342	336	211	101	200	210	1	1	105590764	354	-3.10	0.66	12	0.43	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	871	-61.54	20240308	270	24.07	20241209	1.94	N	032680	200	211 억	20917661	N	N	N	N
35	20250224	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	-2	5	-0.59	123203937	365490	81.16	339	341	335	440	238	339	337.09	19.81	12267	343	340	337	334	331	342	336	211	101	200	210	1	1	105590764	356	-3.12	0.66	12	0.35	-108.00	511.00	940	20240222	-64.15	270	20241209	24.81	467	-27.84	20250110	283	19.08	20250102	871	-61.31	20240308	270	24.81	20241209	1.94	N	032680	200	211 억	20917661	N	N	N	N
36	20250224	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	-1	5	-0.29	111245798	329963	73.27	339	341	335	440	238	339	337.15	19.81	7658	343	340	337	334	331	342	336	211	101	200	210	1	1	105590764	357	-3.13	0.66	12	0.31	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	871	-61.19	20240308	270	25.19	20241209	1.94	N	032680	200	211 억	20917661	N	N	N	N
37	20250224	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	-1	5	-0.29	93649091	277583	61.64	339	341	335	440	238	339	337.37	19.81	4285	343	340	337	334	331	342	336	211	101	200	210	1	1	105590764	357	-3.13	0.66	12	0.26	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	871	-61.19	20240308	270	25.19	20241209	1.94	N	032680	200	211 억	20917661	N	N	N	N
38	20250224	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	-2	5	-0.59	74813275	221626	49.21	339	341	335	440	238	339	337.57	19.81	-4669	343	340	337	334	331	342	336	211	101	200	210	1	1	105590764	356	-3.12	0.66	12	0.21	-108.00	511.00	940	20240222	-64.15	270	20241209	24.81	467	-27.84	20250110	283	19.08	20250102	871	-61.31	20240308	270	24.81	20241209	1.94	N	032680	200	211 억	20917661	N	N	N	N
39	20250224	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	-3	5	-0.88	68854100	203953	45.29	339	341	335	440	238	339	337.60	19.81	-3951	343	340	337	334	331	342	336	211	101	200	210	1	1	105590764	355	-3.11	0.66	12	0.19	-108.00	511.00	940	20240222	-64.26	270	20241209	24.44	467	-28.05	20250110	283	18.73	20250102	871	-61.42	20240308	270	24.44	20241209	1.94	N	032680	200	211 억	20917661	N	N	N	N
40	20250224	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	-1	5	-0.29	56914930	168474	37.41	339	341	335	440	238	339	337.83	19.81	1669	343	340	337	334	331	342	336	211	101	200	210	1	1	105590764	357	-3.13	0.66	12	0.16	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	871	-61.19	20240308	270	25.19	20241209	1.94	N	032680	200	211 억	20917661	N	N	N	N
41	20250224	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	-1	5	-0.29	16051328	47425	10.53	339	340	337	440	238	339	338.46	19.81	-8927	343	340	337	334	331	342	336	211	101	200	210	1	1	105590764	357	-3.13	0.66	12	0.04	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	871	-61.19	20240308	270	25.19	20241209	1.94	N	032680	200	211 억	20917661	N	N	N	N
42	20250221	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	339	3	2	0.89	151056322	448158	61.31	336	340	334	436	236	336	337.06	19.69	126967	354	344	340	330	326	343	329	211	100	200	210	1	1	105590764	358	-3.14	0.66	12	0.42	-108.00	511.00	940	20240222	-63.94	270	20241209	25.56	467	-27.41	20250110	283	19.79	20250102	940	-63.94	20240222	270	25.56	20241209	1.93	N	032680	200	211 억	20790694	N	N	N	N
43	20250221	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	2	2	0.60	140093523	415643	56.86	336	340	334	436	236	336	337.05	19.69	127097	354	344	340	330	326	343	329	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.39	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	1.93	N	032680	200	211 억	20790694	N	N	N	N
44	20250221	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	1	2	0.30	87447275	259995	35.57	336	340	334	436	236	336	336.34	19.69	53883	354	344	340	330	326	343	329	211	100	200	210	1	1	105590764	356	-3.12	0.66	12	0.25	-108.00	511.00	940	20240222	-64.15	270	20241209	24.81	467	-27.84	20250110	283	19.08	20250102	940	-64.15	20240222	270	24.81	20241209	1.93	N	032680	200	211 억	20790694	N	N	N	N
45	20250221	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	339	3	2	0.89	61275417	182083	24.91	336	340	334	436	236	336	336.52	19.69	41156	354	344	340	330	326	343	329	211	100	200	210	1	1	105590764	358	-3.14	0.66	12	0.17	-108.00	511.00	940	20240222	-63.94	270	20241209	25.56	467	-27.41	20250110	283	19.79	20250102	940	-63.94	20240222	270	25.56	20241209	1.93	N	032680	200	211 억	20790694	N	N	N	N
46	20250221	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	2	2	0.60	57569077	171119	23.41	336	340	334	436	236	336	336.43	19.69	41091	354	344	340	330	326	343	329	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.16	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	1.93	N	032680	200	211 억	20790694	N	N	N	N
47	20250221	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	2	2	0.60	49176847	146260	20.01	336	340	334	436	236	336	336.23	19.69	39241	354	344	340	330	326	343	329	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.14	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	1.93	N	032680	200	211 억	20790694	N	N	N	N
48	20250221	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	2	2	0.60	40729817	121266	16.59	336	339	334	436	236	336	335.87	19.69	36979	354	344	340	330	326	343	329	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.11	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	1.93	N	032680	200	211 억	20790694	N	N	N	N
49	20250221	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	1	2	0.30	6967883	20738	2.84	336	337	335	436	236	336	336.00	19.69	10274	354	344	340	330	326	343	329	211	100	200	210	1	1	105590764	356	-3.12	0.66	12	0.02	-108.00	511.00	940	20240222	-64.15	270	20241209	24.81	467	-27.84	20250110	283	19.08	20250102	940	-64.15	20240222	270	24.81	20241209	1.93	N	032680	200	211 억	20790694	N	N	N	N
50	20250220	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	-10	5	-2.89	244476858	715978	73.66	346	350	336	449	243	346	341.47	19.76	-73626	361	353	348	340	335	351	338	211	103	200	220	1	1	105590764	355	-3.11	0.66	12	0.68	-108.00	511.00	940	20240222	-64.26	270	20241209	24.44	467	-28.05	20250110	283	18.73	20250102	940	-64.26	20240222	270	24.44	20241209	2.02	N	032680	200	211 억	20863802	N	N	N	N
51	20250220	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	-8	5	-2.31	220778835	645536	66.41	346	350	336	449	243	346	342.01	19.76	-72483	361	353	348	340	335	351	338	211	103	200	220	1	1	105590764	357	-3.13	0.66	12	0.61	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	2.02	N	032680	200	211 억	20863802	N	N	N	N
52	20250220	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	-5	5	-1.45	167787740	488768	50.28	346	350	339	449	243	346	343.29	19.76	-21199	361	353	348	340	335	351	338	211	103	200	220	1	1	105590764	360	-3.16	0.67	12	0.46	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	940	-63.72	20240222	270	26.30	20241209	2.02	N	032680	200	211 억	20863802	N	N	N	N
53	20250220	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	345	-1	5	-0.29	114869756	333616	34.32	346	350	341	449	243	346	344.32	19.76	-10974	361	353	348	340	335	351	338	211	103	200	220	1	1	105590764	364	-3.19	0.68	12	0.32	-108.00	511.00	940	20240222	-63.30	270	20241209	27.78	467	-26.12	20250110	283	21.91	20250102	940	-63.30	20240222	270	27.78	20241209	2.02	N	032680	200	211 억	20863802	N	N	N	N
54	20250220	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	345	-1	5	-0.29	101355765	294320	30.28	346	350	341	449	243	346	344.37	19.76	-16505	361	353	348	340	335	351	338	211	103	200	220	1	1	105590764	364	-3.19	0.68	12	0.28	-108.00	511.00	940	20240222	-63.30	270	20241209	27.78	467	-26.12	20250110	283	21.91	20250102	940	-63.30	20240222	270	27.78	20241209	2.02	N	032680	200	211 억	20863802	N	N	N	N
55	20250220	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	343	-3	5	-0.87	86575295	251156	25.84	346	350	341	449	243	346	344.71	19.76	-35043	361	353	348	340	335	351	338	211	103	200	220	1	1	105590764	362	-3.18	0.67	12	0.24	-108.00	511.00	940	20240222	-63.51	270	20241209	27.04	467	-26.55	20250110	283	21.20	20250102	940	-63.51	20240222	270	27.04	20241209	2.02	N	032680	200	211 억	20863802	N	N	N	N
56	20250220	100414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	343	-3	5	-0.87	60508807	174942	18.00	346	350	342	449	243	346	345.88	19.76	-40919	361	353	348	340	335	351	338	211	103	200	220	1	1	105590764	362	-3.18	0.67	12	0.17	-108.00	511.00	940	20240222	-63.51	270	20241209	27.04	467	-26.55	20250110	283	21.20	20250102	940	-63.51	20240222	270	27.04	20241209	2.02	N	032680	200	211 억	20863802	N	N	N	N
57	20250220	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	346	0	3	0.00	9613944	27770	2.86	346	347	346	449	243	346	346.20	19.76	-10856	361	353	348	340	335	351	338	211	103	200	220	1	1	105590764	365	-3.20	0.68	12	0.03	-108.00	511.00	940	20240222	-63.19	270	20241209	28.15	467	-25.91	20250110	283	22.26	20250102	940	-63.19	20240222	270	28.15	20241209	2.02	N	032680	200	211 억	20863802	N	N	N	N
58	20250219	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	346	-4	5	-1.14	335447509	963963	104.29	350	356	343	455	245	350	347.99	19.81	-56650	359	354	345	340	331	357	343	211	105	200	220	1	1	105590764	365	-3.20	0.68	12	0.91	-108.00	511.00	940	20240222	-63.19	270	20241209	28.15	467	-25.91	20250110	283	22.26	20250102	940	-63.19	20240222	270	28.15	20241209	2.07	N	032680	200	211 억	20912873	N	N	N	N
59	20250219	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	345	-5	5	-1.43	308749966	886621	95.92	350	356	344	455	245	350	348.23	19.81	-43966	359	354	345	340	331	357	343	211	105	200	220	1	1	105590764	364	-3.19	0.68	12	0.84	-108.00	511.00	940	20240222	-63.30	270	20241209	27.78	467	-26.12	20250110	283	21.91	20250102	940	-63.30	20240222	270	27.78	20241209	2.07	N	032680	200	211 억	20912873	N	N	N	N
60	20250219	140412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	347	-3	5	-0.86	216244358	619246	66.99	350	356	345	455	245	350	349.21	19.81	-22771	359	354	345	340	331	357	343	211	105	200	220	1	1	105590764	366	-3.21	0.68	12	0.59	-108.00	511.00	940	20240222	-63.09	270	20241209	28.52	467	-25.70	20250110	283	22.61	20250102	940	-63.09	20240222	270	28.52	20241209	2.07	N	032680	200	211 억	20912873	N	N	N	N
61	20250219	130413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	349	-1	5	-0.29	185970616	532264	57.58	350	356	345	455	245	350	349.40	19.81	-14823	359	354	345	340	331	357	343	211	105	200	220	1	1	105590764	369	-3.23	0.68	12	0.50	-108.00	511.00	940	20240222	-62.87	270	20241209	29.26	467	-25.27	20250110	283	23.32	20250102	940	-62.87	20240222	270	29.26	20241209	2.07	N	032680	200	211 억	20912873	N	N	N	N
62	20250219	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	351	1	2	0.29	177828920	508920	55.06	350	356	345	455	245	350	349.42	19.81	-18008	359	354	345	340	331	357	343	211	105	200	220	1	1	105590764	371	-3.25	0.69	12	0.48	-108.00	511.00	940	20240222	-62.66	270	20241209	30.00	467	-24.84	20250110	283	24.03	20250102	940	-62.66	20240222	270	30.00	20241209	2.07	N	032680	200	211 억	20912873	N	N	N	N
63	20250219	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	348	-2	5	-0.57	159107772	455287	49.26	350	356	345	455	245	350	349.47	19.81	-30532	359	354	345	340	331	357	343	211	105	200	220	1	1	105590764	367	-3.22	0.68	12	0.43	-108.00	511.00	940	20240222	-62.98	270	20241209	28.89	467	-25.48	20250110	283	22.97	20250102	940	-62.98	20240222	270	28.89	20241209	2.07	N	032680	200	211 억	20912873	N	N	N	N
64	20250219	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	351	1	2	0.29	109512367	313166	33.88	350	356	345	455	245	350	349.69	19.81	-18876	359	354	345	340	331	357	343	211	105	200	220	1	1	105590764	371	-3.25	0.69	12	0.30	-108.00	511.00	940	20240222	-62.66	270	20241209	30.00	467	-24.84	20250110	283	24.03	20250102	940	-62.66	20240222	270	30.00	20241209	2.07	N	032680	200	211 억	20912873	N	N	N	N
65	20250219	090414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	348	-2	5	-0.57	10805990	30971	3.35	350	352	347	455	245	350	348.91	19.81	-5786	359	354	345	340	331	357	343	211	105	200	220	1	1	105590764	367	-3.22	0.68	12	0.03	-108.00	511.00	940	20240222	-62.98	270	20241209	28.89	467	-25.48	20250110	283	22.97	20250102	940	-62.98	20240222	270	28.89	20241209	2.07	N	032680	200	211 억	20912873	N	N	N	N
66	20250218	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	350	7	2	2.04	313480202	912359	164.80	343	350	336	445	241	343	343.56	19.64	185937	347	344	341	338	335	346	340	211	102	200	210	1	1	105590764	370	-3.24	0.68	12	0.86	-108.00	511.00	940	20240222	-62.77	270	20241209	29.63	467	-25.05	20250110	283	23.67	20250102	940	-62.77	20240222	270	29.63	20241209	2.04	N	032680	200	211 억	20734227	N	N	N	N
67	20250218	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	348	5	2	1.46	265278542	774190	139.84	343	348	336	445	241	343	342.65	19.64	160589	347	344	341	338	335	346	340	211	102	200	210	1	1	105590764	367	-3.22	0.68	12	0.73	-108.00	511.00	940	20240222	-62.98	270	20241209	28.89	467	-25.48	20250110	283	22.97	20250102	940	-62.98	20240222	270	28.89	20241209	2.04	N	032680	200	211 억	20734227	N	N	N	N
68	20250218	140412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	346	3	2	0.87	228969994	669208	120.88	343	348	336	445	241	343	342.15	19.64	131777	347	344	341	338	335	346	340	211	102	200	210	1	1	105590764	365	-3.20	0.68	12	0.63	-108.00	511.00	940	20240222	-63.19	270	20241209	28.15	467	-25.91	20250110	283	22.26	20250102	940	-63.19	20240222	270	28.15	20241209	2.04	N	032680	200	211 억	20734227	N	N	N	N
69	20250218	130411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	345	2	2	0.58	172135926	504543	91.13	343	346	336	445	241	343	341.16	19.64	76951	347	344	341	338	335	346	340	211	102	200	210	1	1	105590764	364	-3.19	0.68	12	0.48	-108.00	511.00	940	20240222	-63.30	270	20241209	27.78	467	-26.12	20250110	283	21.91	20250102	940	-63.30	20240222	270	27.78	20241209	2.04	N	032680	200	211 억	20734227	N	N	N	N
70	20250218	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	344	1	2	0.29	149276788	438098	79.13	343	346	336	445	241	343	340.72	19.64	64041	347	344	341	338	335	346	340	211	102	200	210	1	1	105590764	363	-3.19	0.67	12	0.41	-108.00	511.00	940	20240222	-63.40	270	20241209	27.41	467	-26.34	20250110	283	21.55	20250102	940	-63.40	20240222	270	27.41	20241209	2.04	N	032680	200	211 억	20734227	N	N	N	N
71	20250218	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	344	1	2	0.29	119335560	351147	63.43	343	345	336	445	241	343	339.82	19.64	17027	347	344	341	338	335	346	340	211	102	200	210	1	1	105590764	363	-3.19	0.67	12	0.33	-108.00	511.00	940	20240222	-63.40	270	20241209	27.41	467	-26.34	20250110	283	21.55	20250102	940	-63.40	20240222	270	27.41	20241209	2.04	N	032680	200	211 억	20734227	N	N	N	N
72	20250218	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	-5	5	-1.46	59772930	175891	31.77	343	345	336	445	241	343	339.78	19.64	-17482	347	344	341	338	335	346	340	211	102	200	210	1	1	105590764	357	-3.13	0.66	12	0.17	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	2.04	N	032680	200	211 억	20734227	N	N	N	N
73	20250218	090412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	343	0	3	0.00	8619505	25136	4.54	343	345	342	445	241	343	342.90	19.64	-3279	347	344	341	338	335	346	340	211	102	200	210	1	1	105590764	362	-3.18	0.67	12	0.02	-108.00	511.00	940	20240222	-63.51	270	20241209	27.04	467	-26.55	20250110	283	21.20	20250102	940	-63.51	20240222	270	27.04	20241209	2.04	N	032680	200	211 억	20734227	N	N	N	N
74	20250217	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	343	6	2	1.78	186308354	546831	113.33	341	344	338	438	236	337	340.69	19.47	175615	351	344	339	332	327	341	329	211	101	200	210	1	1	105590764	362	-3.18	0.67	12	0.52	-108.00	511.00	940	20240222	-63.51	270	20241209	27.04	467	-26.55	20250110	283	21.20	20250102	940	-63.51	20240222	270	27.04	20241209	2.04	N	032680	200	211 억	20559417	N	N	N	N
75	20250217	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	4	2	1.19	150671356	442445	91.69	341	344	338	438	236	337	340.54	19.47	148130	351	344	339	332	327	341	329	211	101	200	210	1	1	105590764	360	-3.16	0.67	12	0.42	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	940	-63.72	20240222	270	26.30	20241209	2.04	N	032680	200	211 억	20559417	N	N	N	N
76	20250217	140411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	4	2	1.19	125863346	369719	76.62	341	344	338	438	236	337	340.43	19.47	112792	351	344	339	332	327	341	329	211	101	200	210	1	1	105590764	360	-3.16	0.67	12	0.35	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	940	-63.72	20240222	270	26.30	20241209	2.04	N	032680	200	211 억	20559417	N	N	N	N
77	20250217	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	343	6	2	1.78	104021576	305419	63.30	341	344	338	438	236	337	340.59	19.47	105288	351	344	339	332	327	341	329	211	101	200	210	1	1	105590764	362	-3.18	0.67	12	0.29	-108.00	511.00	940	20240222	-63.51	270	20241209	27.04	467	-26.55	20250110	283	21.20	20250102	940	-63.51	20240222	270	27.04	20241209	2.04	N	032680	200	211 억	20559417	N	N	N	N
78	20250217	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	342	5	2	1.48	92880981	272752	56.53	341	344	338	438	236	337	340.53	19.47	91340	351	344	339	332	327	341	329	211	101	200	210	1	1	105590764	361	-3.17	0.67	12	0.26	-108.00	511.00	940	20240222	-63.62	270	20241209	26.67	467	-26.77	20250110	283	20.85	20250102	940	-63.62	20240222	270	26.67	20241209	2.04	N	032680	200	211 억	20559417	N	N	N	N
79	20250217	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	4	2	1.19	77700165	228200	47.29	341	344	338	438	236	337	340.49	19.47	66787	351	344	339	332	327	341	329	211	101	200	210	1	1	105590764	360	-3.16	0.67	12	0.22	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	940	-63.72	20240222	270	26.30	20241209	2.04	N	032680	200	211 억	20559417	N	N	N	N
80	20250217	100410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	342	5	2	1.48	52136845	153074	31.72	341	344	338	438	236	337	340.60	19.47	56642	351	344	339	332	327	341	329	211	101	200	210	1	1	105590764	361	-3.17	0.67	12	0.14	-108.00	511.00	940	20240222	-63.62	270	20241209	26.67	467	-26.77	20250110	283	20.85	20250102	940	-63.62	20240222	270	26.67	20241209	2.04	N	032680	200	211 억	20559417	N	N	N	N
81	20250217	090410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	4	2	1.19	6023204	17664	3.66	341	342	340	438	236	337	340.99	19.47	6128	351	344	339	332	327	341	329	211	101	200	210	1	1	105590764	360	-3.16	0.67	12	0.02	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	940	-63.72	20240222	270	26.30	20241209	2.04	N	032680	200	211 억	20559417	N	N	N	N
82	20250214	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	-5	5	-1.46	160918000	474685	64.02	343	346	334	444	240	342	339.00	19.44	36334	354	348	341	335	328	351	338	211	102	200	210	1	1	105590764	356	-3.12	0.66	12	0.45	-108.00	511.00	940	20240222	-64.15	270	20241209	24.81	467	-27.84	20250110	283	19.08	20250102	940	-64.15	20240222	270	24.81	20241209	2.04	N	032680	200	211 억	20523083	N	N	N	N
83	20250214	150408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	339	-3	5	-0.88	141926488	418420	56.44	343	346	334	444	240	342	339.20	19.44	17702	354	348	341	335	328	351	338	211	102	200	210	1	1	105590764	358	-3.14	0.66	12	0.40	-108.00	511.00	940	20240222	-63.94	270	20241209	25.56	467	-27.41	20250110	283	19.79	20250102	940	-63.94	20240222	270	25.56	20241209	2.04	N	032680	200	211 억	20523083	N	N	N	N
84	20250214	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	-1	5	-0.29	120944209	356514	48.09	343	346	334	444	240	342	339.24	19.44	3631	354	348	341	335	328	351	338	211	102	200	210	1	1	105590764	360	-3.16	0.67	12	0.34	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	940	-63.72	20240222	270	26.30	20241209	2.04	N	032680	200	211 억	20523083	N	N	N	N
85	20250214	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	343	1	2	0.29	109299559	322271	43.47	343	346	334	444	240	342	339.15	19.44	-4725	354	348	341	335	328	351	338	211	102	200	210	1	1	105590764	362	-3.18	0.67	12	0.31	-108.00	511.00	940	20240222	-63.51	270	20241209	27.04	467	-26.55	20250110	283	21.20	20250102	940	-63.51	20240222	270	27.04	20241209	2.04	N	032680	200	211 억	20523083	N	N	N	N
86	20250214	120409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	-1	5	-0.29	93616366	276214	37.26	343	346	334	444	240	342	338.93	19.44	-15159	354	348	341	335	328	351	338	211	102	200	210	1	1	105590764	360	-3.16	0.67	12	0.26	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	940	-63.72	20240222	270	26.30	20241209	2.04	N	032680	200	211 억	20523083	N	N	N	N
87	20250214	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	-4	5	-1.17	77086765	227626	30.70	343	346	334	444	240	342	338.66	19.44	-24913	354	348	341	335	328	351	338	211	102	200	210	1	1	105590764	357	-3.13	0.66	12	0.22	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	2.04	N	032680	200	211 억	20523083	N	N	N	N
88	20250214	100409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	-6	5	-1.75	58296915	171616	23.15	343	346	335	444	240	342	339.69	19.44	-25733	354	348	341	335	328	351	338	211	102	200	210	1	1	105590764	355	-3.11	0.66	12	0.16	-108.00	511.00	940	20240222	-64.26	270	20241209	24.44	467	-28.05	20250110	283	18.73	20250102	940	-64.26	20240222	270	24.44	20241209	2.04	N	032680	200	211 억	20523083	N	N	N	N
89	20250214	090410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	344	2	2	0.58	11640083	33929	4.58	343	346	342	444	240	342	343.07	19.44	-2161	354	348	341	335	328	351	338	211	102	200	210	1	1	105590764	363	-3.19	0.67	12	0.03	-108.00	511.00	940	20240222	-63.40	270	20241209	27.41	467	-26.34	20250110	283	21.55	20250102	940	-63.40	20240222	270	27.41	20241209	2.04	N	032680	200	211 억	20523083	N	N	N	N
90	20250213	160406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	342	7	2	2.09	249807659	734758	67.34	336	347	334	435	235	335	340.01	19.38	60971	359	347	341	329	323	344	326	211	100	200	210	1	1	105590764	361	-3.17	0.67	12	0.70	-108.00	511.00	940	20240222	-63.62	270	20241209	26.67	467	-26.77	20250110	283	20.85	20250102	940	-63.62	20240222	270	26.67	20241209	1.98	N	032680	200	211 억	20462112	N	N	N	N
91	20250213	150406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	3	2	0.90	228395580	671890	61.58	336	347	334	435	235	335	339.95	19.38	72630	359	347	341	329	323	344	326	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.64	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	1.98	N	032680	200	211 억	20462112	N	N	N	N
92	20250213	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	3	2	0.90	212229306	624041	57.20	336	347	334	435	235	335	340.11	19.38	65236	359	347	341	329	323	344	326	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.59	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	1.98	N	032680	200	211 억	20462112	N	N	N	N
93	20250213	130406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	3	2	0.90	200884189	590463	54.12	336	347	334	435	235	335	340.24	19.38	56992	359	347	341	329	323	344	326	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.56	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	1.98	N	032680	200	211 억	20462112	N	N	N	N
94	20250213	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	339	4	2	1.19	181737084	533809	48.93	336	347	334	435	235	335	340.48	19.38	40273	359	347	341	329	323	344	326	211	100	200	210	1	1	105590764	358	-3.14	0.66	12	0.51	-108.00	511.00	940	20240222	-63.94	270	20241209	25.56	467	-27.41	20250110	283	19.79	20250102	940	-63.94	20240222	270	25.56	20241209	1.98	N	032680	200	211 억	20462112	N	N	N	N
95	20250213	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	6	2	1.79	167995989	493369	45.22	336	347	334	435	235	335	340.54	19.38	24365	359	347	341	329	323	344	326	211	100	200	210	1	1	105590764	360	-3.16	0.67	12	0.47	-108.00	511.00	940	20240222	-63.72	270	20241209	26.30	467	-26.98	20250110	283	20.49	20250102	940	-63.72	20240222	270	26.30	20241209	1.98	N	032680	200	211 억	20462112	N	N	N	N
96	20250213	100406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	342	7	2	2.09	131504069	385595	35.34	336	347	334	435	235	335	341.09	19.38	-20844	359	347	341	329	323	344	326	211	100	200	210	1	1	105590764	361	-3.17	0.67	12	0.37	-108.00	511.00	940	20240222	-63.62	270	20241209	26.67	467	-26.77	20250110	283	20.85	20250102	940	-63.62	20240222	270	26.67	20241209	1.98	N	032680	200	211 억	20462112	N	N	N	N
97	20250213	090405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	3	2	0.90	9449397	28064	2.57	336	339	336	435	235	335	336.91	19.38	1259	359	347	341	329	323	344	326	211	100	200	210	1	1	105590764	357	-3.13	0.66	12	0.03	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	1.98	N	032680	200	211 억	20462112	N	N	N	N
98	20250212	160404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	-15	5	-4.29	358806603	1039417	80.20	353	353	335	455	245	350	345.24	19.41	-34518	365	357	353	345	341	355	343	211	105	200	220	1	1	105590764	354	-3.10	0.66	12	0.98	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	940	-64.36	20240222	270	24.07	20241209	2.01	N	032680	200	211 억	20496630	N	N	N	N
99	20250212	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	342	-8	5	-2.29	284297145	818628	63.17	353	353	340	455	245	350	347.28	19.41	-52934	365	357	353	345	341	355	343	211	105	200	220	1	1	105590764	361	-3.17	0.67	12	0.78	-108.00	511.00	940	20240222	-63.62	270	20241209	26.67	467	-26.77	20250110	283	20.85	20250102	940	-63.62	20240222	270	26.67	20241209	2.01	N	032680	200	211 억	20496630	N	N	N	N
100	20250212	140404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	346	-4	5	-1.14	223188550	640156	49.40	353	353	344	455	245	350	348.65	19.41	-39676	365	357	353	345	341	355	343	211	105	200	220	1	1	105590764	365	-3.20	0.68	12	0.61	-108.00	511.00	940	20240222	-63.19	270	20241209	28.15	467	-25.91	20250110	283	22.26	20250102	940	-63.19	20240222	270	28.15	20241209	2.01	N	032680	200	211 억	20496630	N	N	N	N
101	20250212	130404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	348	-2	5	-0.57	184680722	528626	40.79	353	353	346	455	245	350	349.36	19.41	-37102	365	357	353	345	341	355	343	211	105	200	220	1	1	105590764	367	-3.22	0.68	12	0.50	-108.00	511.00	940	20240222	-62.98	270	20241209	28.89	467	-25.48	20250110	283	22.97	20250102	940	-62.98	20240222	270	28.89	20241209	2.01	N	032680	200	211 억	20496630	N	N	N	N
102	20250212	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	349	-1	5	-0.29	157050215	449188	34.66	353	353	347	455	245	350	349.63	19.41	-28808	365	357	353	345	341	355	343	211	105	200	220	1	1	105590764	369	-3.23	0.68	12	0.43	-108.00	511.00	940	20240222	-62.87	270	20241209	29.26	467	-25.27	20250110	283	23.32	20250102	940	-62.87	20240222	270	29.26	20241209	2.01	N	032680	200	211 억	20496630	N	N	N	N
103	20250212	110403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	350	0	3	0.00	126844638	362391	27.96	353	353	348	455	245	350	350.02	19.41	-28496	365	357	353	345	341	355	343	211	105	200	220	1	1	105590764	370	-3.24	0.68	12	0.34	-108.00	511.00	940	20240222	-62.77	270	20241209	29.63	467	-25.05	20250110	283	23.67	20250102	940	-62.77	20240222	270	29.63	20241209	2.01	N	032680	200	211 억	20496630	N	N	N	N
104	20250212	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	351	1	2	0.29	98708006	282094	21.77	353	353	348	455	245	350	349.91	19.41	-24501	365	357	353	345	341	355	343	211	105	200	220	1	1	105590764	371	-3.25	0.69	12	0.27	-108.00	511.00	940	20240222	-62.66	270	20241209	30.00	467	-24.84	20250110	283	24.03	20250102	940	-62.66	20240222	270	30.00	20241209	2.01	N	032680	200	211 억	20496630	N	N	N	N
105	20250212	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	348	-2	5	-0.57	22918577	65477	5.05	353	353	348	455	245	350	350.02	19.41	-1238	365	357	353	345	341	355	343	211	105	200	220	1	1	105590764	367	-3.22	0.68	12	0.06	-108.00	511.00	940	20240222	-62.98	270	20241209	28.89	467	-25.48	20250110	283	22.97	20250102	940	-62.98	20240222	270	28.89	20241209	2.01	N	032680	200	211 억	20496630	N	N	N	N
106	20250211	160403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	350	-2	5	-0.57	454546292	1283675	53.75	355	361	349	457	247	352	354.11	19.35	68939	381	366	359	344	337	363	341	211	105	200	220	1	1	105590764	370	-3.24	0.68	12	1.22	-108.00	511.00	940	20240222	-62.77	270	20241209	29.63	467	-25.05	20250110	283	23.67	20250102	940	-62.77	20240222	270	29.63	20241209	2.15	N	032680	200	211 억	20433046	N	N	N	N
107	20250211	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	352	0	3	0.00	412697107	1164317	48.75	355	361	349	457	247	352	354.46	19.35	64879	381	366	359	344	337	363	341	211	105	200	220	1	1	105590764	372	-3.26	0.69	12	1.10	-108.00	511.00	940	20240222	-62.55	270	20241209	30.37	467	-24.63	20250110	283	24.38	20250102	940	-62.55	20240222	270	30.37	20241209	2.15	N	032680	200	211 억	20433046	N	N	N	N
108	20250211	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	351	-1	5	-0.28	364260625	1026041	42.96	355	361	350	457	247	352	355.02	19.35	61435	381	366	359	344	337	363	341	211	105	200	220	1	1	105590764	371	-3.25	0.69	12	0.97	-108.00	511.00	940	20240222	-62.66	270	20241209	30.00	467	-24.84	20250110	283	24.03	20250102	940	-62.66	20240222	270	30.00	20241209	2.15	N	032680	200	211 억	20433046	N	N	N	N
109	20250211	130401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	354	2	2	0.57	316175367	889600	37.25	355	361	351	457	247	352	355.42	19.35	51025	381	366	359	344	337	363	341	211	105	200	220	1	1	105590764	374	-3.28	0.69	12	0.84	-108.00	511.00	940	20240222	-62.34	270	20241209	31.11	467	-24.20	20250110	283	25.09	20250102	940	-62.34	20240222	270	31.11	20241209	2.15	N	032680	200	211 억	20433046	N	N	N	N
110	20250211	120402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	358	6	2	1.70	277239444	780014	32.66	355	361	351	457	247	352	355.44	19.35	36720	381	366	359	344	337	363	341	211	105	200	220	1	1	105590764	378	-3.31	0.70	12	0.74	-108.00	511.00	940	20240222	-61.91	270	20241209	32.59	467	-23.34	20250110	283	26.50	20250102	940	-61.91	20240222	270	32.59	20241209	2.15	N	032680	200	211 억	20433046	N	N	N	N
111	20250211	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	358	6	2	1.70	223251746	629034	26.34	355	361	351	457	247	352	354.92	19.35	33580	381	366	359	344	337	363	341	211	105	200	220	1	1	105590764	378	-3.31	0.70	12	0.60	-108.00	511.00	940	20240222	-61.91	270	20241209	32.59	467	-23.34	20250110	283	26.50	20250102	940	-61.91	20240222	270	32.59	20241209	2.15	N	032680	200	211 억	20433046	N	N	N	N
112	20250211	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	354	2	2	0.57	180817369	510139	21.36	355	361	351	457	247	352	354.45	19.35	34118	381	366	359	344	337	363	341	211	105	200	220	1	1	105590764	374	-3.28	0.69	12	0.48	-108.00	511.00	940	20240222	-62.34	270	20241209	31.11	467	-24.20	20250110	283	25.09	20250102	940	-62.34	20240222	270	31.11	20241209	2.15	N	032680	200	211 억	20433046	N	N	N	N
113	20250211	090404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	353	1	2	0.28	35676010	100859	4.22	355	356	351	457	247	352	353.75	19.35	5295	381	366	359	344	337	363	341	211	105	200	220	1	1	105590764	373	-3.27	0.69	12	0.10	-108.00	511.00	940	20240222	-62.45	270	20241209	30.74	467	-24.41	20250110	283	24.73	20250102	940	-62.45	20240222	270	30.74	20241209	2.15	N	032680	200	211 억	20433046	N	N	N	N
114	20250210	160401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	352	-6	5	-1.68	854598986	2369927	12.99	359	374	352	465	251	358	360.65	19.35	3119	424	390	370	336	316	381	327	211	107	200	220	1	1	105590764	372	-3.26	0.69	12	2.24	-108.00	511.00	940	20240222	-62.55	270	20241209	30.37	467	-24.63	20250110	283	24.38	20250102	940	-62.55	20240222	270	30.37	20241209	2.14	N	032680	200	211 억	20429867	N	N	N	N
115	20250210	150401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	353	-5	5	-1.40	802794997	2223027	12.19	359	374	353	465	251	358	361.13	19.35	734	424	390	370	336	316	381	327	211	107	200	220	1	1	105590764	373	-3.27	0.69	12	2.11	-108.00	511.00	940	20240222	-62.45	270	20241209	30.74	467	-24.41	20250110	283	24.73	20250102	940	-62.45	20240222	270	30.74	20241209	2.14	N	032680	200	211 억	20429867	N	N	N	N
116	20250210	140401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	360	2	2	0.56	701985380	1940318	10.64	359	374	356	465	251	358	361.79	19.35	4593	424	390	370	336	316	381	327	211	107	200	220	1	1	105590764	380	-3.33	0.70	12	1.84	-108.00	511.00	940	20240222	-61.70	270	20241209	33.33	467	-22.91	20250110	283	27.21	20250102	940	-61.70	20240222	270	33.33	20241209	2.14	N	032680	200	211 억	20429867	N	N	N	N
117	20250210	130402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	359	1	2	0.28	647798283	1789175	9.81	359	374	356	465	251	358	362.07	19.35	852	424	390	370	336	316	381	327	211	107	200	220	1	1	105590764	379	-3.32	0.70	12	1.69	-108.00	511.00	940	20240222	-61.81	270	20241209	32.96	467	-23.13	20250110	283	26.86	20250102	940	-61.81	20240222	270	32.96	20241209	2.14	N	032680	200	211 억	20429867	N	N	N	N
118	20250210	120359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	361	3	2	0.84	608848916	1680884	9.21	359	374	356	465	251	358	362.22	19.35	-4068	424	390	370	336	316	381	327	211	107	200	220	1	1	105590764	381	-3.34	0.71	12	1.59	-108.00	511.00	940	20240222	-61.60	270	20241209	33.70	467	-22.70	20250110	283	27.56	20250102	940	-61.60	20240222	270	33.70	20241209	2.14	N	032680	200	211 억	20429867	N	N	N	N
119	20250210	110359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	362	4	2	1.12	566622517	1563610	8.57	359	374	356	465	251	358	362.39	19.35	-2651	424	390	370	336	316	381	327	211	107	200	220	1	1	105590764	382	-3.35	0.71	12	1.48	-108.00	511.00	940	20240222	-61.49	270	20241209	34.07	467	-22.48	20250110	283	27.92	20250102	940	-61.49	20240222	270	34.07	20241209	2.14	N	032680	200	211 억	20429867	N	N	N	N
120	20250210	100358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	363	5	2	1.40	472142826	1301737	7.14	359	374	356	465	251	358	362.71	19.35	-14635	424	390	370	336	316	381	327	211	107	200	220	1	1	105590764	383	-3.36	0.71	12	1.23	-108.00	511.00	940	20240222	-61.38	270	20241209	34.44	467	-22.27	20250110	283	28.27	20250102	940	-61.38	20240222	270	34.44	20241209	2.14	N	032680	200	211 억	20429867	N	N	N	N
121	20250210	090359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	365	7	2	1.96	174310213	478053	2.62	359	374	356	465	251	358	364.65	19.35	6331	424	390	370	336	316	381	327	211	107	200	220	1	1	105590764	385	-3.38	0.71	12	0.45	-108.00	511.00	940	20240222	-61.17	270	20241209	35.19	467	-21.84	20250110	283	28.98	20250102	940	-61.17	20240222	270	35.19	20241209	2.14	N	032680	200	211 억	20429867	N	N	N	N
122	20250207	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	358	11	2	3.17	6869535868	18190007	1507.93	359	404	350	451	243	347	377.68	19.94	-624271	359	353	341	335	323	356	338	211	104	200	220	1	1	105590764	378	-3.31	0.70	12	17.23	-108.00	511.00	940	20240222	-61.91	270	20241209	32.59	467	-23.34	20250110	283	26.50	20250102	940	-61.91	20240222	270	32.59	20241209	2.25	N	032680	200	211 억	21052134	N	N	N	N
123	20250207	150357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	357	10	2	2.88	6685447597	17673501	1465.12	359	404	350	451	243	347	378.28	19.94	-644535	359	353	341	335	323	356	338	211	104	200	220	1	1	105590764	377	-3.31	0.70	12	16.74	-108.00	511.00	940	20240222	-62.02	270	20241209	32.22	467	-23.55	20250110	283	26.15	20250102	940	-62.02	20240222	270	32.22	20241209	2.25	N	032680	200	211 억	21052134	N	N	N	N
124	20250207	140356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	357	10	2	2.88	6444248130	16995142	1408.88	359	404	350	451	243	347	379.18	19.94	-616640	359	353	341	335	323	356	338	211	104	200	220	1	1	105590764	377	-3.31	0.70	12	16.10	-108.00	511.00	940	20240222	-62.02	270	20241209	32.22	467	-23.55	20250110	283	26.15	20250102	940	-62.02	20240222	270	32.22	20241209	2.25	N	032680	200	211 억	21052134	N	N	N	N
125	20250207	130355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	357	10	2	2.88	6073147107	15952284	1322.43	359	404	350	451	243	347	380.71	19.94	-670403	359	353	341	335	323	356	338	211	104	200	220	1	1	105590764	377	-3.31	0.70	12	15.11	-108.00	511.00	940	20240222	-62.02	270	20241209	32.22	467	-23.55	20250110	283	26.15	20250102	940	-62.02	20240222	270	32.22	20241209	2.25	N	032680	200	211 억	21052134	N	N	N	N
126	20250207	120355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	366	19	2	5.48	5635452483	14746653	1222.48	359	404	350	451	243	347	382.15	19.94	-662362	359	353	341	335	323	356	338	211	104	200	220	1	1	105590764	386	-3.39	0.72	12	13.97	-108.00	511.00	940	20240222	-61.06	270	20241209	35.56	467	-21.63	20250110	283	29.33	20250102	940	-61.06	20240222	270	35.56	20241209	2.25	N	032680	200	211 억	21052134	N	N	N	N
127	20250207	110354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	371	24	2	6.92	5190473138	13544674	1122.84	359	404	350	451	243	347	383.21	19.94	-592126	359	353	341	335	323	356	338	211	104	200	220	1	1	105590764	392	-3.44	0.73	12	12.83	-108.00	511.00	940	20240222	-60.53	270	20241209	37.41	467	-20.56	20250110	283	31.10	20250102	940	-60.53	20240222	270	37.41	20241209	2.25	N	032680	200	211 억	21052134	N	N	N	N
128	20250207	100354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	374	27	2	7.78	4541575992	11803573	978.50	359	404	350	451	243	347	384.76	19.94	-444702	359	353	341	335	323	356	338	211	104	200	220	1	1	105590764	395	-3.46	0.73	12	11.18	-108.00	511.00	940	20240222	-60.21	270	20241209	38.52	467	-19.91	20250110	283	32.16	20250102	940	-60.21	20240222	270	38.52	20241209	2.25	N	032680	200	211 억	21052134	N	N	N	N
129	20250207	090357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	355	8	2	2.31	185650451	519930	43.10	359	363	350	451	243	347	357.07	19.94	-152060	359	353	341	335	323	356	338	211	104	200	220	1	1	105590764	375	-3.29	0.69	12	0.49	-108.00	511.00	940	20240222	-62.23	270	20241209	31.48	467	-23.98	20250110	283	25.44	20250102	940	-62.23	20240222	270	31.48	20241209	2.25	N	032680	200	211 억	21052134	N	N	N	N
130	20250206	160347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	347	18	2	5.47	398278076	1178028	132.85	338	347	329	427	231	329	338.03	19.84	108226	345	337	332	324	319	335	322	211	98	200	210	1	1	105590764	366	-3.21	0.68	12	1.12	-108.00	511.00	940	20240222	-63.09	270	20241209	28.52	467	-25.70	20250110	283	22.61	20250102	940	-63.09	20240222	270	28.52	20241209	2.28	N	032680	200	211 억	20954257	N	N	N	N
131	20250206	150349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	344	15	2	4.56	295116244	878074	99.02	338	346	329	427	231	329	336.09	19.84	135378	345	337	332	324	319	335	322	211	98	200	210	1	1	105590764	363	-3.19	0.67	12	0.83	-108.00	511.00	940	20240222	-63.40	270	20241209	27.41	467	-26.34	20250110	283	21.55	20250102	940	-63.40	20240222	270	27.41	20241209	2.28	N	032680	200	211 억	20954257	N	N	N	N
132	20250206	140351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	7	2	2.13	220681665	659697	74.40	338	341	329	427	231	329	334.52	19.84	106297	345	337	332	324	319	335	322	211	98	200	210	1	1	105590764	355	-3.11	0.66	12	0.62	-108.00	511.00	940	20240222	-64.26	270	20241209	24.44	467	-28.05	20250110	283	18.73	20250102	940	-64.26	20240222	270	24.44	20241209	2.28	N	032680	200	211 억	20954257	N	N	N	N
133	20250206	130349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	6	2	1.82	209417948	626022	70.60	338	341	329	427	231	329	334.52	19.84	100096	345	337	332	324	319	335	322	211	98	200	210	1	1	105590764	354	-3.10	0.66	12	0.59	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	940	-64.36	20240222	270	24.07	20241209	2.28	N	032680	200	211 억	20954257	N	N	N	N
134	20250206	120347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	8	2	2.43	199759738	597194	67.35	338	341	329	427	231	329	334.50	19.84	104125	345	337	332	324	319	335	322	211	98	200	210	1	1	105590764	356	-3.12	0.66	12	0.57	-108.00	511.00	940	20240222	-64.15	270	20241209	24.81	467	-27.84	20250110	283	19.08	20250102	940	-64.15	20240222	270	24.81	20241209	2.28	N	032680	200	211 억	20954257	N	N	N	N
135	20250206	110341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	9	2	2.74	176514919	527779	59.52	338	341	329	427	231	329	334.45	19.84	93954	345	337	332	324	319	335	322	211	98	200	210	1	1	105590764	357	-3.13	0.66	12	0.50	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	2.28	N	032680	200	211 억	20954257	N	N	N	N
136	20250206	100348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	9	2	2.74	111726315	336156	37.91	338	339	329	427	231	329	332.36	19.84	18981	345	337	332	324	319	335	322	211	98	200	210	1	1	105590764	357	-3.13	0.66	12	0.32	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	2.28	N	032680	200	211 억	20954257	N	N	N	N
137	20250206	090348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	3	2	0.91	11886597	35412	3.99	338	338	332	427	231	329	335.67	19.84	-8258	345	337	332	324	319	335	322	211	98	200	210	1	1	105590764	351	-3.07	0.65	12	0.03	-108.00	511.00	940	20240222	-64.68	270	20241209	22.96	467	-28.91	20250110	283	17.31	20250102	940	-64.68	20240222	270	22.96	20241209	2.28	N	032680	200	211 억	20954257	N	N	N	N
138	20250205	160345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	329	2	2	0.61	294327379	885340	114.05	329	340	327	425	229	327	332.45	19.72	129278	335	330	324	319	313	333	322	211	98	200	200	1	1	105590764	347	-3.05	0.64	12	0.84	-108.00	511.00	940	20240222	-65.00	270	20241209	21.85	467	-29.55	20250110	283	16.25	20250102	940	-65.00	20240222	270	21.85	20241209	2.31	N	032680	200	211 억	20827136	N	N	N	N
139	20250205	150346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	333	6	2	1.83	271176206	815294	105.03	329	340	327	425	229	327	332.61	19.72	110452	335	330	324	319	313	333	322	211	98	200	200	1	1	105590764	352	-3.08	0.65	12	0.77	-108.00	511.00	940	20240222	-64.57	270	20241209	23.33	467	-28.69	20250110	283	17.67	20250102	940	-64.57	20240222	270	23.33	20241209	2.31	N	032680	200	211 억	20827136	N	N	N	N
140	20250205	140345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	8	2	2.45	255271210	767581	98.88	329	340	327	425	229	327	332.57	19.72	101952	335	330	324	319	313	333	322	211	98	200	200	1	1	105590764	354	-3.10	0.66	12	0.73	-108.00	511.00	940	20240222	-64.36	270	20241209	24.07	467	-28.27	20250110	283	18.37	20250102	940	-64.36	20240222	270	24.07	20241209	2.31	N	032680	200	211 억	20827136	N	N	N	N
141	20250205	130346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	9	2	2.75	244212128	734421	94.61	329	340	327	425	229	327	332.52	19.72	103836	335	330	324	319	313	333	322	211	98	200	200	1	1	105590764	355	-3.11	0.66	12	0.70	-108.00	511.00	940	20240222	-64.26	270	20241209	24.44	467	-28.05	20250110	283	18.73	20250102	940	-64.26	20240222	270	24.44	20241209	2.31	N	032680	200	211 억	20827136	N	N	N	N
142	20250205	120346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	338	11	2	3.36	216526854	652168	84.02	329	340	327	425	229	327	332.01	19.72	100560	335	330	324	319	313	333	322	211	98	200	200	1	1	105590764	357	-3.13	0.66	12	0.62	-108.00	511.00	940	20240222	-64.04	270	20241209	25.19	467	-27.62	20250110	283	19.43	20250102	940	-64.04	20240222	270	25.19	20241209	2.31	N	032680	200	211 억	20827136	N	N	N	N
143	20250205	110344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	5	2	1.53	154426060	467354	60.21	329	335	327	425	229	327	330.43	19.72	104604	335	330	324	319	313	333	322	211	98	200	200	1	1	105590764	351	-3.07	0.65	12	0.44	-108.00	511.00	940	20240222	-64.68	270	20241209	22.96	467	-28.91	20250110	283	17.31	20250102	940	-64.68	20240222	270	22.96	20241209	2.31	N	032680	200	211 억	20827136	N	N	N	N
144	20250205	100347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	3	2	0.92	122130013	369893	47.65	329	335	327	425	229	327	330.18	19.72	115595	335	330	324	319	313	333	322	211	98	200	200	1	1	105590764	348	-3.06	0.65	12	0.35	-108.00	511.00	940	20240222	-64.89	270	20241209	22.22	467	-29.34	20250110	283	16.61	20250102	940	-64.89	20240222	270	22.22	20241209	2.31	N	032680	200	211 억	20827136	N	N	N	N
145	20250205	090351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	328	1	2	0.31	15286442	46484	5.99	329	331	327	425	229	327	328.85	19.72	11070	335	330	324	319	313	333	322	211	98	200	200	1	1	105590764	346	-3.04	0.64	12	0.04	-108.00	511.00	940	20240222	-65.11	270	20241209	21.48	467	-29.76	20250110	283	15.90	20250102	940	-65.11	20240222	270	21.48	20241209	2.31	N	032680	200	211 억	20827136	N	N	N	N
146	20250204	160341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	12	2	3.81	251422571	774585	46.71	319	329	318	409	221	315	324.59	19.50	231587	353	333	324	304	295	329	300	211	94	200	200	1	1	105590764	345	-3.03	0.64	12	0.73	-108.00	511.00	940	20240222	-65.21	270	20241209	21.11	467	-29.98	20250110	283	15.55	20250102	940	-65.21	20240222	270	21.11	20241209	2.25	N	032680	200	211 억	20593247	N	N	N	N
147	20250204	150342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	12	2	3.81	234139696	721538	43.51	319	329	318	409	221	315	324.50	19.50	222481	353	333	324	304	295	329	300	211	94	200	200	1	1	105590764	345	-3.03	0.64	12	0.68	-108.00	511.00	940	20240222	-65.21	270	20241209	21.11	467	-29.98	20250110	283	15.55	20250102	940	-65.21	20240222	270	21.11	20241209	2.25	N	032680	200	211 억	20593247	N	N	N	N
148	20250204	140342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	325	10	2	3.17	173665609	535266	32.28	319	329	318	409	221	315	324.45	19.50	176982	353	333	324	304	295	329	300	211	94	200	200	1	1	105590764	343	-3.01	0.64	12	0.51	-108.00	511.00	940	20240222	-65.43	270	20241209	20.37	467	-30.41	20250110	283	14.84	20250102	940	-65.43	20240222	270	20.37	20241209	2.25	N	032680	200	211 억	20593247	N	N	N	N
149	20250204	130342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	12	2	3.81	155265401	478526	28.85	319	329	318	409	221	315	324.47	19.50	165851	353	333	324	304	295	329	300	211	94	200	200	1	1	105590764	345	-3.03	0.64	12	0.45	-108.00	511.00	940	20240222	-65.21	270	20241209	21.11	467	-29.98	20250110	283	15.55	20250102	940	-65.21	20240222	270	21.11	20241209	2.25	N	032680	200	211 억	20593247	N	N	N	N
150	20250204	120345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	12	2	3.81	126668221	390924	23.57	319	329	318	409	221	315	324.02	19.50	128507	353	333	324	304	295	329	300	211	94	200	200	1	1	105590764	345	-3.03	0.64	12	0.37	-108.00	511.00	940	20240222	-65.21	270	20241209	21.11	467	-29.98	20250110	283	15.55	20250102	940	-65.21	20240222	270	21.11	20241209	2.25	N	032680	200	211 억	20593247	N	N	N	N
151	20250204	110338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	325	10	2	3.17	65236173	202655	12.22	319	327	318	409	221	315	321.91	19.50	61676	353	333	324	304	295	329	300	211	94	200	200	1	1	105590764	343	-3.01	0.64	12	0.19	-108.00	511.00	940	20240222	-65.43	270	20241209	20.37	467	-30.41	20250110	283	14.84	20250102	940	-65.43	20240222	270	20.37	20241209	2.25	N	032680	200	211 억	20593247	N	N	N	N
152	20250204	100341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	323	8	2	2.54	53467335	166175	10.02	319	327	318	409	221	315	321.75	19.50	61490	353	333	324	304	295	329	300	211	94	200	200	1	1	105590764	341	-2.99	0.63	12	0.16	-108.00	511.00	940	20240222	-65.64	270	20241209	19.63	467	-30.84	20250110	283	14.13	20250102	940	-65.64	20240222	270	19.63	20241209	2.25	N	032680	200	211 억	20593247	N	N	N	N
153	20250204	090341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	320	5	2	1.59	3149055	9849	0.59	319	323	319	409	221	315	319.73	19.50	5357	353	333	324	304	295	329	300	211	94	200	200	1	1	105590764	338	-2.96	0.63	12	0.01	-108.00	511.00	940	20240222	-65.96	270	20241209	18.52	467	-31.48	20250110	283	13.07	20250102	940	-65.96	20240222	270	18.52	20241209	2.25	N	032680	200	211 억	20593247	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History