KissMeData/140430/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-135	5	-5.56	283656765	121904	212.65	2430	2430	2295	3155	1705	2430	2327.02	2.70	409	2540	2485	2455	2400	2370	2470	2385	19	725	100	1500	5	1	19102219	438	19.45	1.92	12	0.64	118.00	1195.00	9410	20240503	-75.61	1930	20241210	18.91	2735	-16.09	20250212	2090	9.81	20250203	9410	-75.61	20240503	1930	18.91	20241210	2.20	N	140430	100	19 억	516570	N	N	N	00	N
3	20250228	150926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-100	5	-4.12	254185485	109152	190.40	2430	2430	2295	3155	1705	2430	2328.73	2.70	-1163	2540	2485	2455	2400	2370	2470	2385	19	725	100	1500	5	1	19102219	445	19.75	1.95	12	0.57	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2735	-14.81	20250212	2090	11.48	20250203	9410	-75.24	20240503	1930	20.73	20241210	2.20	N	140430	100	19 억	516570	N	N	N	00	N
4	20250228	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-85	5	-3.50	227384875	97654	170.35	2430	2430	2295	3155	1705	2430	2328.47	2.70	-1174	2540	2485	2455	2400	2370	2470	2385	19	725	100	1500	5	1	19102219	448	19.87	1.96	12	0.51	118.00	1195.00	9410	20240503	-75.08	1930	20241210	21.50	2735	-14.26	20250212	2090	12.20	20250203	9410	-75.08	20240503	1930	21.50	20241210	2.20	N	140430	100	19 억	516570	N	N	N	00	N
5	20250228	130922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-120	5	-4.94	181866545	77929	135.94	2430	2430	2295	3155	1705	2430	2333.75	2.70	38	2540	2485	2455	2400	2370	2470	2385	19	725	100	1500	5	1	19102219	441	19.58	1.93	12	0.41	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	2735	-15.54	20250212	2090	10.53	20250203	9410	-75.45	20240503	1930	19.69	20241210	2.20	N	140430	100	19 억	516570	N	N	N	00	N
6	20250228	120919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-100	5	-4.12	173237505	74202	129.44	2430	2430	2295	3155	1705	2430	2334.67	2.70	1465	2540	2485	2455	2400	2370	2470	2385	19	725	100	1500	5	1	19102219	445	19.75	1.95	12	0.39	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2735	-14.81	20250212	2090	11.48	20250203	9410	-75.24	20240503	1930	20.73	20241210	2.20	N	140430	100	19 억	516570	N	N	N	00	N
7	20250228	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-100	5	-4.12	165097155	70688	123.31	2430	2430	2295	3155	1705	2430	2335.58	2.70	1718	2540	2485	2455	2400	2370	2470	2385	19	725	100	1500	5	1	19102219	445	19.75	1.95	12	0.37	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2735	-14.81	20250212	2090	11.48	20250203	9410	-75.24	20240503	1930	20.73	20241210	2.20	N	140430	100	19 억	516570	N	N	N	00	N
8	20250228	100918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-95	5	-3.91	80073500	33949	59.22	2430	2430	2330	3155	1705	2430	2358.64	2.70	2556	2540	2485	2455	2400	2370	2470	2385	19	725	100	1500	5	1	19102219	446	19.79	1.95	12	0.18	118.00	1195.00	9410	20240503	-75.19	1930	20241210	20.98	2735	-14.63	20250212	2090	11.72	20250203	9410	-75.19	20240503	1930	20.98	20241210	2.20	N	140430	100	19 억	516570	N	N	N	00	N
9	20250228	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-25	5	-1.03	7017945	2928	5.11	2430	2430	2365	3155	1705	2430	2396.84	2.70	-502	2540	2485	2455	2400	2370	2470	2385	19	725	100	1500	5	1	19102219	459	20.38	2.01	12	0.02	118.00	1195.00	9410	20240503	-74.44	1930	20241210	24.61	2735	-12.07	20250212	2090	15.07	20250203	9410	-74.44	20240503	1930	24.61	20241210	2.20	N	140430	100	19 억	516570	N	N	N	00	N
10	20250227	160912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-55	5	-2.21	138645055	56658	118.47	2490	2510	2425	3230	1740	2485	2447.11	2.76	-9719	2528	2506	2478	2456	2428	2510	2460	19	745	100	1540	5	1	19102219	464	20.59	2.03	12	0.30	118.00	1195.00	9410	20240503	-74.18	1930	20241210	25.91	2735	-11.15	20250212	2090	16.27	20250203	9410	-74.18	20240503	1930	25.91	20241210	2.20	N	140430	100	19 억	526289	N	N	N	00	N
11	20250227	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-45	5	-1.81	126368585	51607	107.91	2490	2510	2425	3230	1740	2485	2448.67	2.76	-7928	2528	2506	2478	2456	2428	2510	2460	19	745	100	1540	5	1	19102219	466	20.68	2.04	12	0.27	118.00	1195.00	9410	20240503	-74.07	1930	20241210	26.42	2735	-10.79	20250212	2090	16.75	20250203	9410	-74.07	20240503	1930	26.42	20241210	2.20	N	140430	100	19 억	526289	N	N	N	00	N
12	20250227	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-45	5	-1.81	104366570	42559	88.99	2490	2510	2425	3230	1740	2485	2452.28	2.76	-7722	2528	2506	2478	2456	2428	2510	2460	19	745	100	1540	5	1	19102219	466	20.68	2.04	12	0.22	118.00	1195.00	9410	20240503	-74.07	1930	20241210	26.42	2735	-10.79	20250212	2090	16.75	20250203	9410	-74.07	20240503	1930	26.42	20241210	2.20	N	140430	100	19 억	526289	N	N	N	00	N
13	20250227	130912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-45	5	-1.81	98974115	40342	84.35	2490	2510	2425	3230	1740	2485	2453.37	2.76	-8284	2528	2506	2478	2456	2428	2510	2460	19	745	100	1540	5	1	19102219	466	20.68	2.04	12	0.21	118.00	1195.00	9410	20240503	-74.07	1930	20241210	26.42	2735	-10.79	20250212	2090	16.75	20250203	9410	-74.07	20240503	1930	26.42	20241210	2.20	N	140430	100	19 억	526289	N	N	N	00	N
14	20250227	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-55	5	-2.21	86702290	35297	73.80	2490	2510	2425	3230	1740	2485	2456.36	2.76	-8267	2528	2506	2478	2456	2428	2510	2460	19	745	100	1540	5	1	19102219	464	20.59	2.03	12	0.18	118.00	1195.00	9410	20240503	-74.18	1930	20241210	25.91	2735	-11.15	20250212	2090	16.27	20250203	9410	-74.18	20240503	1930	25.91	20241210	2.20	N	140430	100	19 억	526289	N	N	N	00	N
15	20250227	110918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-45	5	-1.81	64046530	25986	54.33	2490	2510	2435	3230	1740	2485	2464.65	2.76	-7005	2528	2506	2478	2456	2428	2510	2460	19	745	100	1540	5	1	19102219	466	20.68	2.04	12	0.14	118.00	1195.00	9410	20240503	-74.07	1930	20241210	26.42	2735	-10.79	20250212	2090	16.75	20250203	9410	-74.07	20240503	1930	26.42	20241210	2.20	N	140430	100	19 억	526289	N	N	N	00	N
16	20250227	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-10	5	-0.40	32749950	13226	27.65	2490	2510	2455	3230	1740	2485	2476.18	2.76	-699	2528	2506	2478	2456	2428	2510	2460	19	745	100	1540	5	1	19102219	473	20.97	2.07	12	0.07	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2735	-9.51	20250212	2090	18.42	20250203	9410	-73.70	20240503	1930	28.24	20241210	2.20	N	140430	100	19 억	526289	N	N	N	00	N
17	20250227	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	20	2	0.80	4546570	1827	3.82	2490	2510	2470	3230	1740	2485	2488.55	2.76	-525	2528	2506	2478	2456	2428	2510	2460	19	745	100	1540	5	1	19102219	479	21.23	2.10	12	0.01	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2735	-8.41	20250212	2090	19.86	20250203	9410	-73.38	20240503	1930	29.79	20241210	2.20	N	140430	100	19 억	526289	N	N	N	00	N
18	20250226	160912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	0	3	0.00	117949750	47651	62.19	2485	2500	2450	3230	1740	2485	2475.18	2.76	-1318	2555	2520	2460	2425	2365	2537	2442	19	745	100	1540	5	1	19102219	475	21.06	2.08	12	0.25	118.00	1195.00	9410	20240503	-73.59	1930	20241210	28.76	2735	-9.14	20250212	2090	18.90	20250203	9410	-73.59	20240503	1930	28.76	20241210	2.18	N	140430	100	19 억	527647	N	N	N	00	N
19	20250226	150916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-10	5	-0.40	104478580	42216	55.09	2485	2500	2450	3230	1740	2485	2474.86	2.76	-1578	2555	2520	2460	2425	2365	2537	2442	19	745	100	1540	5	1	19102219	473	20.97	2.07	12	0.22	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2735	-9.51	20250212	2090	18.42	20250203	9410	-73.70	20240503	1930	28.24	20241210	2.18	N	140430	100	19 억	527647	N	N	N	00	N
20	20250226	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-10	5	-0.40	96530970	39010	50.91	2485	2500	2450	3230	1740	2485	2474.52	2.76	-1686	2555	2520	2460	2425	2365	2537	2442	19	745	100	1540	5	1	19102219	473	20.97	2.07	12	0.20	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2735	-9.51	20250212	2090	18.42	20250203	9410	-73.70	20240503	1930	28.24	20241210	2.18	N	140430	100	19 억	527647	N	N	N	00	N
21	20250226	130912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	87566600	35393	46.19	2485	2500	2450	3230	1740	2485	2474.12	2.76	-1394	2555	2520	2460	2425	2365	2537	2442	19	745	100	1540	5	1	19102219	474	21.02	2.08	12	0.19	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2735	-9.32	20250212	2090	18.66	20250203	9410	-73.65	20240503	1930	28.50	20241210	2.18	N	140430	100	19 억	527647	N	N	N	00	N
22	20250226	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-25	5	-1.01	78277665	31626	41.27	2485	2500	2450	3230	1740	2485	2475.10	2.76	-777	2555	2520	2460	2425	2365	2537	2442	19	745	100	1540	5	1	19102219	470	20.85	2.06	12	0.17	118.00	1195.00	9410	20240503	-73.86	1930	20241210	27.46	2735	-10.05	20250212	2090	17.70	20250203	9410	-73.86	20240503	1930	27.46	20241210	2.18	N	140430	100	19 억	527647	N	N	N	00	N
23	20250226	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	64258330	25944	33.86	2485	2500	2450	3230	1740	2485	2476.81	2.76	-1270	2555	2520	2460	2425	2365	2537	2442	19	745	100	1540	5	1	19102219	474	21.02	2.08	12	0.14	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2735	-9.32	20250212	2090	18.66	20250203	9410	-73.65	20240503	1930	28.50	20241210	2.18	N	140430	100	19 억	527647	N	N	N	00	N
24	20250226	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	5	2	0.20	45051595	18159	23.70	2485	2500	2450	3230	1740	2485	2480.95	2.76	-3004	2555	2520	2460	2425	2365	2537	2442	19	745	100	1540	5	1	19102219	476	21.10	2.08	12	0.10	118.00	1195.00	9410	20240503	-73.54	1930	20241210	29.02	2735	-8.96	20250212	2090	19.14	20250203	9410	-73.54	20240503	1930	29.02	20241210	2.18	N	140430	100	19 억	527647	N	N	N	00	N
25	20250226	090918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	5	2	0.20	16124200	6487	8.47	2485	2500	2485	3230	1740	2485	2485.62	2.76	567	2555	2520	2460	2425	2365	2537	2442	19	745	100	1540	5	1	19102219	476	21.10	2.08	12	0.03	118.00	1195.00	9410	20240503	-73.54	1930	20241210	29.02	2735	-8.96	20250212	2090	19.14	20250203	9410	-73.54	20240503	1930	29.02	20241210	2.18	N	140430	100	19 억	527647	N	N	N	00	N
26	20250225	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	40	2	1.64	185248050	75383	90.10	2425	2495	2400	3175	1715	2445	2457.38	2.69	14190	2491	2467	2426	2402	2361	2480	2415	19	730	100	1510	5	1	19102219	475	21.06	2.08	12	0.39	118.00	1195.00	9410	20240503	-73.59	1930	20241210	28.76	2735	-9.14	20250212	2090	18.90	20250203	9410	-73.59	20240503	1930	28.76	20241210	2.08	N	140430	100	19 억	513046	N	N	N	00	N
27	20250225	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	30	2	1.23	161666380	65893	78.76	2425	2490	2400	3175	1715	2445	2453.47	2.69	11573	2491	2467	2426	2402	2361	2480	2415	19	730	100	1510	5	1	19102219	473	20.97	2.07	12	0.34	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2735	-9.51	20250212	2090	18.42	20250203	9410	-73.70	20240503	1930	28.24	20241210	2.08	N	140430	100	19 억	513046	N	N	N	00	N
28	20250225	140904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	30	2	1.23	127681340	52161	62.34	2425	2490	2400	3175	1715	2445	2447.83	2.69	8953	2491	2467	2426	2402	2361	2480	2415	19	730	100	1510	5	1	19102219	473	20.97	2.07	12	0.27	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2735	-9.51	20250212	2090	18.42	20250203	9410	-73.70	20240503	1930	28.24	20241210	2.08	N	140430	100	19 억	513046	N	N	N	00	N
29	20250225	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	25	2	1.02	113811445	46561	55.65	2425	2480	2400	3175	1715	2445	2444.35	2.69	7128	2491	2467	2426	2402	2361	2480	2415	19	730	100	1510	5	1	19102219	472	20.93	2.07	12	0.24	118.00	1195.00	9410	20240503	-73.75	1930	20241210	27.98	2735	-9.69	20250212	2090	18.18	20250203	9410	-73.75	20240503	1930	27.98	20241210	2.08	N	140430	100	19 억	513046	N	N	N	00	N
30	20250225	120906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	0	3	0.00	97135980	39785	47.55	2425	2480	2400	3175	1715	2445	2441.52	2.69	6697	2491	2467	2426	2402	2361	2480	2415	19	730	100	1510	5	1	19102219	467	20.72	2.05	12	0.21	118.00	1195.00	9410	20240503	-74.02	1930	20241210	26.68	2735	-10.60	20250212	2090	16.99	20250203	9410	-74.02	20240503	1930	26.68	20241210	2.08	N	140430	100	19 억	513046	N	N	N	00	N
31	20250225	110905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	15	2	0.61	64989565	26657	31.86	2425	2480	2400	3175	1715	2445	2437.99	2.69	4709	2491	2467	2426	2402	2361	2480	2415	19	730	100	1510	5	1	19102219	470	20.85	2.06	12	0.14	118.00	1195.00	9410	20240503	-73.86	1930	20241210	27.46	2735	-10.05	20250212	2090	17.70	20250203	9410	-73.86	20240503	1930	27.46	20241210	2.08	N	140430	100	19 억	513046	N	N	N	00	N
32	20250225	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	30	2	1.23	44904150	18522	22.14	2425	2475	2400	3175	1715	2445	2424.37	2.69	3854	2491	2467	2426	2402	2361	2480	2415	19	730	100	1510	5	1	19102219	473	20.97	2.07	12	0.10	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2735	-9.51	20250212	2090	18.42	20250203	9410	-73.70	20240503	1930	28.24	20241210	2.08	N	140430	100	19 억	513046	N	N	N	00	N
33	20250225	090909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-40	5	-1.64	25022790	10387	12.41	2425	2430	2400	3175	1715	2445	2409.05	2.69	3868	2491	2467	2426	2402	2361	2480	2415	19	730	100	1510	5	1	19102219	459	20.38	2.01	12	0.05	118.00	1195.00	9410	20240503	-74.44	1930	20241210	24.61	2735	-12.07	20250212	2090	15.07	20250203	9410	-74.44	20240503	1930	24.61	20241210	2.08	N	140430	100	19 억	513046	N	N	N	00	N
34	20250224	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-15	5	-0.61	190758105	79147	66.81	2435	2450	2385	3195	1725	2460	2410.15	2.71	-3842	2653	2556	2488	2391	2323	2522	2357	19	735	100	1520	5	1	19102219	467	20.72	2.05	12	0.41	118.00	1195.00	9410	20240503	-74.02	1930	20241210	26.68	2735	-10.60	20250212	2090	16.99	20250203	9410	-74.02	20240503	1930	26.68	20241210	2.08	N	140430	100	19 억	517427	N	N	N	00	N
35	20250224	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-15	5	-0.61	175478005	72901	61.54	2435	2450	2385	3195	1725	2460	2407.07	2.71	-4466	2653	2556	2488	2391	2323	2522	2357	19	735	100	1520	5	1	19102219	467	20.72	2.05	12	0.38	118.00	1195.00	9410	20240503	-74.02	1930	20241210	26.68	2735	-10.60	20250212	2090	16.99	20250203	9410	-74.02	20240503	1930	26.68	20241210	2.08	N	140430	100	19 억	517427	N	N	N	00	N
36	20250224	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-20	5	-0.81	155878080	64860	54.75	2435	2450	2385	3195	1725	2460	2403.30	2.71	-6366	2653	2556	2488	2391	2323	2522	2357	19	735	100	1520	5	1	19102219	466	20.68	2.04	12	0.34	118.00	1195.00	9410	20240503	-74.07	1930	20241210	26.42	2735	-10.79	20250212	2090	16.75	20250203	9410	-74.07	20240503	1930	26.42	20241210	2.08	N	140430	100	19 억	517427	N	N	N	00	N
37	20250224	130859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-35	5	-1.42	141469575	58928	49.74	2435	2450	2385	3195	1725	2460	2400.72	2.71	-7647	2653	2556	2488	2391	2323	2522	2357	19	735	100	1520	5	1	19102219	463	20.55	2.03	12	0.31	118.00	1195.00	9410	20240503	-74.23	1930	20241210	25.65	2735	-11.33	20250212	2090	16.03	20250203	9410	-74.23	20240503	1930	25.65	20241210	2.08	N	140430	100	19 억	517427	N	N	N	00	N
38	20250224	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-50	5	-2.03	126661765	52780	44.55	2435	2450	2385	3195	1725	2460	2399.81	2.71	-7690	2653	2556	2488	2391	2323	2522	2357	19	735	100	1520	5	1	19102219	460	20.42	2.02	12	0.28	118.00	1195.00	9410	20240503	-74.39	1930	20241210	24.87	2735	-11.88	20250212	2090	15.31	20250203	9410	-74.39	20240503	1930	24.87	20241210	2.08	N	140430	100	19 억	517427	N	N	N	00	N
39	20250224	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-45	5	-1.83	111829190	46615	39.35	2435	2450	2385	3195	1725	2460	2399.00	2.71	-7375	2653	2556	2488	2391	2323	2522	2357	19	735	100	1520	5	1	19102219	461	20.47	2.02	12	0.24	118.00	1195.00	9410	20240503	-74.34	1930	20241210	25.13	2735	-11.70	20250212	2090	15.55	20250203	9410	-74.34	20240503	1930	25.13	20241210	2.08	N	140430	100	19 억	517427	N	N	N	00	N
40	20250224	100854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-60	5	-2.44	74506050	31044	26.20	2435	2450	2385	3195	1725	2460	2400.01	2.71	-5362	2653	2556	2488	2391	2323	2522	2357	19	735	100	1520	5	1	19102219	458	20.34	2.01	12	0.16	118.00	1195.00	9410	20240503	-74.50	1930	20241210	24.35	2735	-12.25	20250212	2090	14.83	20250203	9410	-74.50	20240503	1930	24.35	20241210	2.08	N	140430	100	19 억	517427	N	N	N	00	N
41	20250224	090900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-70	5	-2.85	32234975	13437	11.34	2435	2450	2385	3195	1725	2460	2398.97	2.71	-479	2653	2556	2488	2391	2323	2522	2357	19	735	100	1520	5	1	19102219	457	20.25	2.00	12	0.07	118.00	1195.00	9410	20240503	-74.60	1930	20241210	23.83	2735	-12.61	20250212	2090	14.35	20250203	9410	-74.60	20240503	1930	23.83	20241210	2.08	N	140430	100	19 억	517427	N	N	N	00	N
42	20250221	160852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-90	5	-3.53	291175825	117686	77.13	2585	2585	2420	3315	1785	2550	2474.18	2.80	-16542	2616	2582	2516	2482	2416	2600	2500	19	765	100	1580	5	1	19102219	470	20.85	2.06	12	0.62	118.00	1195.00	9410	20240503	-73.86	1930	20241210	27.46	2735	-10.05	20250212	2090	17.70	20250203	9410	-73.86	20240503	1930	27.46	20241210	1.86	N	140430	100	19 억	533969	N	N	N	00	N
43	20250221	150856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-80	5	-3.14	256675360	103687	67.96	2585	2585	2420	3315	1785	2550	2475.48	2.80	-14293	2616	2582	2516	2482	2416	2600	2500	19	765	100	1580	5	1	19102219	472	20.93	2.07	12	0.54	118.00	1195.00	9410	20240503	-73.75	1930	20241210	27.98	2735	-9.69	20250212	2090	18.18	20250203	9410	-73.75	20240503	1930	27.98	20241210	1.86	N	140430	100	19 억	533969	N	N	N	00	N
44	20250221	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-90	5	-3.53	246732255	99646	65.31	2585	2585	2420	3315	1785	2550	2476.09	2.80	-13590	2616	2582	2516	2482	2416	2600	2500	19	765	100	1580	5	1	19102219	470	20.85	2.06	12	0.52	118.00	1195.00	9410	20240503	-73.86	1930	20241210	27.46	2735	-10.05	20250212	2090	17.70	20250203	9410	-73.86	20240503	1930	27.46	20241210	1.86	N	140430	100	19 억	533969	N	N	N	00	N
45	20250221	130853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-70	5	-2.75	211690275	85423	55.99	2585	2585	2420	3315	1785	2550	2478.14	2.80	-9834	2616	2582	2516	2482	2416	2600	2500	19	765	100	1580	5	1	19102219	474	21.02	2.08	12	0.45	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2735	-9.32	20250212	2090	18.66	20250203	9410	-73.65	20240503	1930	28.50	20241210	1.86	N	140430	100	19 억	533969	N	N	N	00	N
46	20250221	120854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-60	5	-2.35	208514545	84142	55.15	2585	2585	2420	3315	1785	2550	2478.13	2.80	-9036	2616	2582	2516	2482	2416	2600	2500	19	765	100	1580	5	1	19102219	476	21.10	2.08	12	0.44	118.00	1195.00	9410	20240503	-73.54	1930	20241210	29.02	2735	-8.96	20250212	2090	19.14	20250203	9410	-73.54	20240503	1930	29.02	20241210	1.86	N	140430	100	19 억	533969	N	N	N	00	N
47	20250221	110851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-85	5	-3.33	160029450	64475	42.26	2585	2585	2420	3315	1785	2550	2482.04	2.80	-269	2616	2582	2516	2482	2416	2600	2500	19	765	100	1580	5	1	19102219	471	20.89	2.06	12	0.34	118.00	1195.00	9410	20240503	-73.80	1930	20241210	27.72	2735	-9.87	20250212	2090	17.94	20250203	9410	-73.80	20240503	1930	27.72	20241210	1.86	N	140430	100	19 억	533969	N	N	N	00	N
48	20250221	100852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-60	5	-2.35	111736405	44947	29.46	2585	2585	2420	3315	1785	2550	2485.96	2.80	1634	2616	2582	2516	2482	2416	2600	2500	19	765	100	1580	5	1	19102219	476	21.10	2.08	12	0.24	118.00	1195.00	9410	20240503	-73.54	1930	20241210	29.02	2735	-8.96	20250212	2090	19.14	20250203	9410	-73.54	20240503	1930	29.02	20241210	1.86	N	140430	100	19 억	533969	N	N	N	00	N
49	20250221	090855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-40	5	-1.57	21524600	8517	5.58	2585	2585	2505	3315	1785	2550	2527.25	2.80	1878	2616	2582	2516	2482	2416	2600	2500	19	765	100	1580	5	1	19102219	479	21.27	2.10	12	0.04	118.00	1195.00	9410	20240503	-73.33	1930	20241210	30.05	2735	-8.23	20250212	2090	20.10	20250203	9410	-73.33	20240503	1930	30.05	20241210	1.86	N	140430	100	19 억	533969	N	N	N	00	N
50	20250220	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	65	2	2.62	375799005	150738	90.51	2520	2550	2450	3230	1740	2485	2492.48	2.57	43920	2678	2581	2523	2426	2368	2552	2397	19	745	100	1540	5	1	19102219	487	21.61	2.13	12	0.79	118.00	1195.00	9410	20240503	-72.90	1930	20241210	32.12	2735	-6.76	20250212	2090	22.01	20250203	9410	-72.90	20240503	1930	32.12	20241210	1.83	N	140430	100	19 억	490022	N	N	N	00	N
51	20250220	150851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	35	2	1.41	327732845	131826	79.15	2520	2525	2450	3230	1740	2485	2486.10	2.57	43936	2678	2581	2523	2426	2368	2552	2397	19	745	100	1540	5	1	19102219	481	21.36	2.11	12	0.69	118.00	1195.00	9410	20240503	-73.22	1930	20241210	30.57	2735	-7.86	20250212	2090	20.57	20250203	9410	-73.22	20240503	1930	30.57	20241210	1.83	N	140430	100	19 억	490022	N	N	N	00	N
52	20250220	140851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	292390140	117740	70.70	2520	2520	2450	3230	1740	2485	2483.35	2.57	44833	2678	2581	2523	2426	2368	2552	2397	19	745	100	1540	5	1	19102219	474	21.02	2.08	12	0.62	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2735	-9.32	20250212	2090	18.66	20250203	9410	-73.65	20240503	1930	28.50	20241210	1.83	N	140430	100	19 억	490022	N	N	N	00	N
53	20250220	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	5	2	0.20	215996095	86875	52.16	2520	2520	2450	3230	1740	2485	2486.29	2.57	34319	2678	2581	2523	2426	2368	2552	2397	19	745	100	1540	5	1	19102219	476	21.10	2.08	12	0.45	118.00	1195.00	9410	20240503	-73.54	1930	20241210	29.02	2735	-8.96	20250212	2090	19.14	20250203	9410	-73.54	20240503	1930	29.02	20241210	1.83	N	140430	100	19 억	490022	N	N	N	00	N
54	20250220	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	25	2	1.01	189699730	76332	45.83	2520	2520	2450	3230	1740	2485	2485.19	2.57	30921	2678	2581	2523	2426	2368	2552	2397	19	745	100	1540	5	1	19102219	479	21.27	2.10	12	0.40	118.00	1195.00	9410	20240503	-73.33	1930	20241210	30.05	2735	-8.23	20250212	2090	20.10	20250203	9410	-73.33	20240503	1930	30.05	20241210	1.83	N	140430	100	19 억	490022	N	N	N	00	N
55	20250220	110849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	15	2	0.60	172006460	69248	41.58	2520	2520	2450	3230	1740	2485	2483.92	2.57	27581	2678	2581	2523	2426	2368	2552	2397	19	745	100	1540	5	1	19102219	478	21.19	2.09	12	0.36	118.00	1195.00	9410	20240503	-73.43	1930	20241210	29.53	2735	-8.59	20250212	2090	19.62	20250203	9410	-73.43	20240503	1930	29.53	20241210	1.83	N	140430	100	19 억	490022	N	N	N	00	N
56	20250220	100849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	76836395	31067	18.65	2520	2520	2450	3230	1740	2485	2473.25	2.57	6255	2678	2581	2523	2426	2368	2552	2397	19	745	100	1540	5	1	19102219	474	21.02	2.08	12	0.16	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2735	-9.32	20250212	2090	18.66	20250203	9410	-73.65	20240503	1930	28.50	20241210	1.83	N	140430	100	19 억	490022	N	N	N	00	N
57	20250220	090853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	20	2	0.80	4943120	1974	1.19	2520	2520	2485	3230	1740	2485	2504.11	2.57	-70	2678	2581	2523	2426	2368	2552	2397	19	745	100	1540	5	1	19102219	479	21.23	2.10	12	0.01	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2735	-8.41	20250212	2090	19.86	20250203	9410	-73.38	20240503	1930	29.79	20241210	1.83	N	140430	100	19 억	490022	N	N	N	00	N
58	20250219	160846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-105	5	-4.05	417723090	166145	99.27	2620	2620	2465	3365	1815	2590	2514.21	2.73	-30725	2696	2642	2536	2482	2376	2670	2510	19	775	100	1600	5	1	19102219	475	21.06	2.08	12	0.87	118.00	1195.00	9410	20240503	-73.59	1930	20241210	28.76	2735	-9.14	20250212	2090	18.90	20250203	9410	-73.59	20240503	1930	28.76	20241210	1.90	N	140430	100	19 억	520932	N	N	N	00	N
59	20250219	150848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-95	5	-3.67	371922055	147757	88.29	2620	2620	2465	3365	1815	2590	2517.12	2.73	-30623	2696	2642	2536	2482	2376	2670	2510	19	775	100	1600	5	1	19102219	477	21.14	2.09	12	0.77	118.00	1195.00	9410	20240503	-73.49	1930	20241210	29.27	2735	-8.78	20250212	2090	19.38	20250203	9410	-73.49	20240503	1930	29.27	20241210	1.90	N	140430	100	19 억	520932	N	N	N	00	N
60	20250219	140845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-85	5	-3.28	255078435	100820	60.24	2620	2620	2495	3365	1815	2590	2530.04	2.73	-22015	2696	2642	2536	2482	2376	2670	2510	19	775	100	1600	5	1	19102219	479	21.23	2.10	12	0.53	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2735	-8.41	20250212	2090	19.86	20250203	9410	-73.38	20240503	1930	29.79	20241210	1.90	N	140430	100	19 억	520932	N	N	N	00	N
61	20250219	130846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-85	5	-3.28	211744290	83541	49.92	2620	2620	2495	3365	1815	2590	2534.62	2.73	-19924	2696	2642	2536	2482	2376	2670	2510	19	775	100	1600	5	1	19102219	479	21.23	2.10	12	0.44	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2735	-8.41	20250212	2090	19.86	20250203	9410	-73.38	20240503	1930	29.79	20241210	1.90	N	140430	100	19 억	520932	N	N	N	00	N
62	20250219	120844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-85	5	-3.28	184579230	72699	43.44	2620	2620	2500	3365	1815	2590	2538.95	2.73	-15908	2696	2642	2536	2482	2376	2670	2510	19	775	100	1600	5	1	19102219	479	21.23	2.10	12	0.38	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2735	-8.41	20250212	2090	19.86	20250203	9410	-73.38	20240503	1930	29.79	20241210	1.90	N	140430	100	19 억	520932	N	N	N	00	N
63	20250219	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-70	5	-2.70	140228090	55037	32.89	2620	2620	2500	3365	1815	2590	2547.89	2.73	-15448	2696	2642	2536	2482	2376	2670	2510	19	775	100	1600	5	1	19102219	481	21.36	2.11	12	0.29	118.00	1195.00	9410	20240503	-73.22	1930	20241210	30.57	2735	-7.86	20250212	2090	20.57	20250203	9410	-73.22	20240503	1930	30.57	20241210	1.90	N	140430	100	19 억	520932	N	N	N	00	N
64	20250219	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-30	5	-1.16	76868425	29928	17.88	2620	2620	2535	3365	1815	2590	2568.45	2.73	-4328	2696	2642	2536	2482	2376	2670	2510	19	775	100	1600	5	1	19102219	489	21.69	2.14	12	0.16	118.00	1195.00	9410	20240503	-72.79	1930	20241210	32.64	2735	-6.40	20250212	2090	22.49	20250203	9410	-72.79	20240503	1930	32.64	20241210	1.90	N	140430	100	19 억	520932	N	N	N	00	N
65	20250219	090847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	0	3	0.00	13811505	5306	3.17	2620	2620	2575	3365	1815	2590	2603.00	2.73	-2714	2696	2642	2536	2482	2376	2670	2510	19	775	100	1600	5	1	19102219	495	21.95	2.17	12	0.03	118.00	1195.00	9410	20240503	-72.48	1930	20241210	34.20	2735	-5.30	20250212	2090	23.92	20250203	9410	-72.48	20240503	1930	34.20	20241210	1.90	N	140430	100	19 억	520932	N	N	N	00	N
66	20250218	160844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	45	2	1.77	420854830	166551	42.23	2570	2590	2430	3305	1785	2545	2526.80	2.69	6211	2738	2641	2573	2476	2408	2690	2525	19	760	100	1570	5	1	19102219	495	21.95	2.17	12	0.87	118.00	1195.00	9410	20240503	-72.48	1930	20241210	34.20	2735	-5.30	20250212	2090	23.92	20250203	9410	-72.48	20240503	1930	34.20	20241210	1.77	N	140430	100	19 억	514642	N	N	N	00	N
67	20250218	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	35	2	1.38	401936285	159242	40.37	2570	2590	2430	3305	1785	2545	2524.06	2.69	5882	2738	2641	2573	2476	2408	2690	2525	19	760	100	1570	5	1	19102219	493	21.86	2.16	12	0.83	118.00	1195.00	9410	20240503	-72.58	1930	20241210	33.68	2735	-5.67	20250212	2090	23.44	20250203	9410	-72.58	20240503	1930	33.68	20241210	1.77	N	140430	100	19 억	514642	N	N	N	00	N
68	20250218	140846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	20	2	0.79	323273555	128525	32.59	2570	2590	2430	3305	1785	2545	2515.26	2.69	-131	2738	2641	2573	2476	2408	2690	2525	19	760	100	1570	5	1	19102219	490	21.74	2.15	12	0.67	118.00	1195.00	9410	20240503	-72.74	1930	20241210	32.90	2735	-6.22	20250212	2090	22.73	20250203	9410	-72.74	20240503	1930	32.90	20241210	1.77	N	140430	100	19 억	514642	N	N	N	00	N
69	20250218	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	15	2	0.59	256546965	102561	26.00	2570	2570	2430	3305	1785	2545	2501.41	2.69	-688	2738	2641	2573	2476	2408	2690	2525	19	760	100	1570	5	1	19102219	489	21.69	2.14	12	0.54	118.00	1195.00	9410	20240503	-72.79	1930	20241210	32.64	2735	-6.40	20250212	2090	22.49	20250203	9410	-72.79	20240503	1930	32.64	20241210	1.77	N	140430	100	19 억	514642	N	N	N	00	N
70	20250218	120844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	5	2	0.20	221760520	88954	22.55	2570	2570	2430	3305	1785	2545	2492.98	2.69	1570	2738	2641	2573	2476	2408	2690	2525	19	760	100	1570	5	1	19102219	487	21.61	2.13	12	0.47	118.00	1195.00	9410	20240503	-72.90	1930	20241210	32.12	2735	-6.76	20250212	2090	22.01	20250203	9410	-72.90	20240503	1930	32.12	20241210	1.77	N	140430	100	19 억	514642	N	N	N	00	N
71	20250218	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-25	5	-0.98	191402310	76935	19.51	2570	2570	2430	3305	1785	2545	2487.84	2.69	6664	2738	2641	2573	2476	2408	2690	2525	19	760	100	1570	5	1	19102219	481	21.36	2.11	12	0.40	118.00	1195.00	9410	20240503	-73.22	1930	20241210	30.57	2735	-7.86	20250212	2090	20.57	20250203	9410	-73.22	20240503	1930	30.57	20241210	1.77	N	140430	100	19 억	514642	N	N	N	00	N
72	20250218	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-45	5	-1.77	167887815	67616	17.14	2570	2570	2430	3305	1785	2545	2482.96	2.69	7288	2738	2641	2573	2476	2408	2690	2525	19	760	100	1570	5	1	19102219	478	21.19	2.09	12	0.35	118.00	1195.00	9410	20240503	-73.43	1930	20241210	29.53	2735	-8.59	20250212	2090	19.62	20250203	9410	-73.43	20240503	1930	29.53	20241210	1.77	N	140430	100	19 억	514642	N	N	N	00	N
73	20250218	090846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-30	5	-1.18	10876160	4289	1.09	2570	2570	2510	3305	1785	2545	2535.83	2.69	235	2738	2641	2573	2476	2408	2690	2525	19	760	100	1570	5	1	19102219	480	21.31	2.10	12	0.02	118.00	1195.00	9410	20240503	-73.27	1930	20241210	30.31	2735	-8.04	20250212	2090	20.33	20250203	9410	-73.27	20240503	1930	30.31	20241210	1.77	N	140430	100	19 억	514642	N	N	N	00	N
74	20250217	160842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	40	2	1.60	1019114460	392109	175.22	2510	2670	2505	3255	1755	2505	2599.19	2.37	61819	2665	2585	2540	2460	2415	2562	2437	19	750	100	1550	5	1	19102219	486	21.57	2.13	12	2.05	118.00	1195.00	9410	20240503	-72.95	1930	20241210	31.87	2735	-6.95	20250212	2090	21.77	20250203	9410	-72.95	20240503	1930	31.87	20241210	1.75	N	140430	100	19 억	452806	N	N	N	00	N
75	20250217	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	50	2	2.00	965699705	371174	165.87	2510	2670	2505	3255	1755	2505	2601.85	2.37	60323	2665	2585	2540	2460	2415	2562	2437	19	750	100	1550	5	1	19102219	488	21.65	2.14	12	1.94	118.00	1195.00	9410	20240503	-72.85	1930	20241210	32.38	2735	-6.58	20250212	2090	22.25	20250203	9410	-72.85	20240503	1930	32.38	20241210	1.75	N	140430	100	19 억	452806	N	N	N	00	N
76	20250217	140840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	75	2	2.99	896852060	344406	153.90	2510	2670	2505	3255	1755	2505	2604.17	2.37	59554	2665	2585	2540	2460	2415	2562	2437	19	750	100	1550	5	1	19102219	493	21.86	2.16	12	1.80	118.00	1195.00	9410	20240503	-72.58	1930	20241210	33.68	2735	-5.67	20250212	2090	23.44	20250203	9410	-72.58	20240503	1930	33.68	20241210	1.75	N	140430	100	19 억	452806	N	N	N	00	N
77	20250217	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	80	2	3.19	870064630	334055	149.28	2510	2670	2505	3255	1755	2505	2604.67	2.37	61067	2665	2585	2540	2460	2415	2562	2437	19	750	100	1550	5	1	19102219	494	21.91	2.16	12	1.75	118.00	1195.00	9410	20240503	-72.53	1930	20241210	33.94	2735	-5.48	20250212	2090	23.68	20250203	9410	-72.53	20240503	1930	33.94	20241210	1.75	N	140430	100	19 억	452806	N	N	N	00	N
78	20250217	120844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	85	2	3.39	836103700	320969	143.43	2510	2670	2505	3255	1755	2505	2605.06	2.37	66030	2665	2585	2540	2460	2415	2562	2437	19	750	100	1550	5	1	19102219	495	21.95	2.17	12	1.68	118.00	1195.00	9410	20240503	-72.48	1930	20241210	34.20	2735	-5.30	20250212	2090	23.92	20250203	9410	-72.48	20240503	1930	34.20	20241210	1.75	N	140430	100	19 억	452806	N	N	N	00	N
79	20250217	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	65	2	2.59	795864325	305406	136.48	2510	2670	2505	3255	1755	2505	2606.05	2.37	66004	2665	2585	2540	2460	2415	2562	2437	19	750	100	1550	5	1	19102219	491	21.78	2.15	12	1.60	118.00	1195.00	9410	20240503	-72.69	1930	20241210	33.16	2735	-6.03	20250212	2090	22.97	20250203	9410	-72.69	20240503	1930	33.16	20241210	1.75	N	140430	100	19 억	452806	N	N	N	00	N
80	20250217	100840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	105	2	4.19	689153540	264175	118.05	2510	2670	2505	3255	1755	2505	2608.85	2.37	60381	2665	2585	2540	2460	2415	2562	2437	19	750	100	1550	5	1	19102219	499	22.12	2.18	12	1.38	118.00	1195.00	9410	20240503	-72.26	1930	20241210	35.23	2735	-4.57	20250212	2090	24.88	20250203	9410	-72.26	20240503	1930	35.23	20241210	1.75	N	140430	100	19 억	452806	N	N	N	00	N
81	20250217	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	65	2	2.59	98480770	38689	17.29	2510	2570	2505	3255	1755	2505	2545.86	2.37	15444	2665	2585	2540	2460	2415	2562	2437	19	750	100	1550	5	1	19102219	491	21.78	2.15	12	0.20	118.00	1195.00	9410	20240503	-72.69	1930	20241210	33.16	2735	-6.03	20250212	2090	22.97	20250203	9410	-72.69	20240503	1930	33.16	20241210	1.75	N	140430	100	19 억	452806	N	N	N	00	N
82	20250214	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-100	5	-3.84	564617705	221787	34.62	2605	2620	2495	3385	1825	2605	2545.74	2.38	-3075	2795	2700	2625	2530	2455	2662	2492	19	780	100	1610	5	1	19102219	479	21.23	2.10	12	1.16	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2735	-8.41	20250212	2090	19.86	20250203	9410	-73.38	20240503	1930	29.79	20241210	1.44	N	140430	100	19 억	454671	N	N	N	00	N
83	20250214	150835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-75	5	-2.88	431416870	168729	26.34	2605	2620	2530	3385	1825	2605	2556.84	2.38	11421	2795	2700	2625	2530	2455	2662	2492	19	780	100	1610	5	1	19102219	483	21.44	2.12	12	0.88	118.00	1195.00	9410	20240503	-73.11	1930	20241210	31.09	2735	-7.50	20250212	2090	21.05	20250203	9410	-73.11	20240503	1930	31.09	20241210	1.44	N	140430	100	19 억	454671	N	N	N	00	N
84	20250214	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-55	5	-2.11	362567900	141578	22.10	2605	2620	2535	3385	1825	2605	2560.88	2.38	11391	2795	2700	2625	2530	2455	2662	2492	19	780	100	1610	5	1	19102219	487	21.61	2.13	12	0.74	118.00	1195.00	9410	20240503	-72.90	1930	20241210	32.12	2735	-6.76	20250212	2090	22.01	20250203	9410	-72.90	20240503	1930	32.12	20241210	1.44	N	140430	100	19 억	454671	N	N	N	00	N
85	20250214	130839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-60	5	-2.30	349767035	136568	21.32	2605	2620	2535	3385	1825	2605	2561.09	2.38	12482	2795	2700	2625	2530	2455	2662	2492	19	780	100	1610	5	1	19102219	486	21.57	2.13	12	0.71	118.00	1195.00	9410	20240503	-72.95	1930	20241210	31.87	2735	-6.95	20250212	2090	21.77	20250203	9410	-72.95	20240503	1930	31.87	20241210	1.44	N	140430	100	19 억	454671	N	N	N	00	N
86	20250214	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-60	5	-2.30	284410245	111094	17.34	2605	2620	2535	3385	1825	2605	2560.05	2.38	9076	2795	2700	2625	2530	2455	2662	2492	19	780	100	1610	5	1	19102219	486	21.57	2.13	12	0.58	118.00	1195.00	9410	20240503	-72.95	1930	20241210	31.87	2735	-6.95	20250212	2090	21.77	20250203	9410	-72.95	20240503	1930	31.87	20241210	1.44	N	140430	100	19 억	454671	N	N	N	00	N
87	20250214	110833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-55	5	-2.11	254895400	99487	15.53	2605	2620	2535	3385	1825	2605	2562.06	2.38	8953	2795	2700	2625	2530	2455	2662	2492	19	780	100	1610	5	1	19102219	487	21.61	2.13	12	0.52	118.00	1195.00	9410	20240503	-72.90	1930	20241210	32.12	2735	-6.76	20250212	2090	22.01	20250203	9410	-72.90	20240503	1930	32.12	20241210	1.44	N	140430	100	19 억	454671	N	N	N	00	N
88	20250214	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-25	5	-0.96	145029490	56316	8.79	2605	2620	2550	3385	1825	2605	2575.23	2.38	-3877	2795	2700	2625	2530	2455	2662	2492	19	780	100	1610	5	1	19102219	493	21.86	2.16	12	0.29	118.00	1195.00	9410	20240503	-72.58	1930	20241210	33.68	2735	-5.67	20250212	2090	23.44	20250203	9410	-72.58	20240503	1930	33.68	20241210	1.44	N	140430	100	19 억	454671	N	N	N	00	N
89	20250214	090838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-25	5	-0.96	55208825	21451	3.35	2605	2605	2550	3385	1825	2605	2573.58	2.38	-2428	2795	2700	2625	2530	2455	2662	2492	19	780	100	1610	5	1	19102219	493	21.86	2.16	12	0.11	118.00	1195.00	9410	20240503	-72.58	1930	20241210	33.68	2735	-5.67	20250212	2090	23.44	20250203	9410	-72.58	20240503	1930	33.68	20241210	1.44	N	140430	100	19 억	454671	N	N	N	00	N
90	20250213	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-50	5	-1.88	1671988535	638123	19.72	2680	2720	2550	3450	1860	2655	2620.12	2.50	-25042	3015	2835	2555	2375	2095	2925	2465	19	795	100	1640	5	1	19102219	498	22.08	2.18	12	3.34	118.00	1195.00	9410	20240503	-72.32	1930	20241210	34.97	2735	-4.75	20250212	2090	24.64	20250203	9410	-72.32	20240503	1930	34.97	20241210	1.41	N	140430	100	19 억	477893	N	N	N	00	N
91	20250213	150830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-55	5	-2.07	1600223045	610394	18.86	2680	2720	2550	3450	1860	2655	2621.53	2.50	-21711	3015	2835	2555	2375	2095	2925	2465	19	795	100	1640	5	1	19102219	497	22.03	2.18	12	3.20	118.00	1195.00	9410	20240503	-72.37	1930	20241210	34.72	2735	-4.94	20250212	2090	24.40	20250203	9410	-72.37	20240503	1930	34.72	20241210	1.41	N	140430	100	19 억	477893	N	N	N	00	N
92	20250213	140828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-70	5	-2.64	1524917645	581330	17.96	2680	2720	2550	3450	1860	2655	2623.06	2.50	-17904	3015	2835	2555	2375	2095	2925	2465	19	795	100	1640	5	1	19102219	494	21.91	2.16	12	3.04	118.00	1195.00	9410	20240503	-72.53	1930	20241210	33.94	2735	-5.48	20250212	2090	23.68	20250203	9410	-72.53	20240503	1930	33.94	20241210	1.41	N	140430	100	19 억	477893	N	N	N	00	N
93	20250213	130828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-70	5	-2.64	1447256230	551059	17.03	2680	2720	2550	3450	1860	2655	2626.23	2.50	-17600	3015	2835	2555	2375	2095	2925	2465	19	795	100	1640	5	1	19102219	494	21.91	2.16	12	2.88	118.00	1195.00	9410	20240503	-72.53	1930	20241210	33.94	2735	-5.48	20250212	2090	23.68	20250203	9410	-72.53	20240503	1930	33.94	20241210	1.41	N	140430	100	19 억	477893	N	N	N	00	N
94	20250213	120828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-80	5	-3.01	1390532520	529160	16.35	2680	2720	2550	3450	1860	2655	2627.73	2.50	-15335	3015	2835	2555	2375	2095	2925	2465	19	795	100	1640	5	1	19102219	492	21.82	2.15	12	2.77	118.00	1195.00	9410	20240503	-72.64	1930	20241210	33.42	2735	-5.85	20250212	2090	23.21	20250203	9410	-72.64	20240503	1930	33.42	20241210	1.41	N	140430	100	19 억	477893	N	N	N	00	N
95	20250213	110827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-80	5	-3.01	1351435920	514014	15.88	2680	2720	2550	3450	1860	2655	2629.10	2.50	-13364	3015	2835	2555	2375	2095	2925	2465	19	795	100	1640	5	1	19102219	492	21.82	2.15	12	2.69	118.00	1195.00	9410	20240503	-72.64	1930	20241210	33.42	2735	-5.85	20250212	2090	23.21	20250203	9410	-72.64	20240503	1930	33.42	20241210	1.41	N	140430	100	19 억	477893	N	N	N	00	N
96	20250213	100828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-80	5	-3.01	1229132190	466389	14.41	2680	2720	2550	3450	1860	2655	2635.35	2.50	-11034	3015	2835	2555	2375	2095	2925	2465	19	795	100	1640	5	1	19102219	492	21.82	2.15	12	2.44	118.00	1195.00	9410	20240503	-72.64	1930	20241210	33.42	2735	-5.85	20250212	2090	23.21	20250203	9410	-72.64	20240503	1930	33.42	20241210	1.41	N	140430	100	19 억	477893	N	N	N	00	N
97	20250213	090824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	-20	5	-0.75	275599875	104158	3.22	2680	2680	2585	3450	1860	2655	2645.83	2.50	-15157	3015	2835	2555	2375	2095	2925	2465	19	795	100	1640	5	1	19102219	503	22.33	2.21	12	0.55	118.00	1195.00	9410	20240503	-72.00	1930	20241210	36.53	2735	-3.66	20250212	2090	26.08	20250203	9410	-72.00	20240503	1930	36.53	20241210	1.41	N	140430	100	19 억	477893	N	N	N	00	N
98	20250212	160822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	365	2	15.94	8319772230	3205115	5909.35	2300	2735	2275	2975	1605	2290	2595.55	2.68	-34969	2386	2337	2311	2262	2236	2325	2250	19	685	100	1410	5	1	19102219	507	22.50	2.22	12	16.78	118.00	1195.00	9410	20240503	-71.79	1930	20241210	37.56	2735	-2.93	20250212	2090	27.03	20250203	9410	-71.79	20240503	1930	37.56	20241210	1.45	N	140430	100	19 억	511924	N	N	N	00	N
99	20250212	150820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	285	2	12.45	7887555240	3040670	5606.16	2300	2735	2275	2975	1605	2290	2594.02	2.68	-39413	2386	2337	2311	2262	2236	2325	2250	19	685	100	1410	5	1	19102219	492	21.82	2.15	12	15.92	118.00	1195.00	9410	20240503	-72.64	1930	20241210	33.42	2735	-5.85	20250212	2090	23.21	20250203	9410	-72.64	20240503	1930	33.42	20241210	1.45	N	140430	100	19 억	511924	N	N	N	00	N
100	20250212	140823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	215	2	9.39	7266089530	2799101	5160.77	2300	2735	2275	2975	1605	2290	2595.87	2.68	-53711	2386	2337	2311	2262	2236	2325	2250	19	685	100	1410	5	1	19102219	479	21.23	2.10	12	14.65	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2735	-8.41	20250212	2090	19.86	20250203	9410	-73.38	20240503	1930	29.79	20241210	1.45	N	140430	100	19 억	511924	N	N	N	00	N
101	20250212	130825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	250	2	10.92	6972048630	2682197	4945.24	2300	2735	2275	2975	1605	2290	2599.38	2.68	-52561	2386	2337	2311	2262	2236	2325	2250	19	685	100	1410	5	1	19102219	485	21.53	2.13	12	14.04	118.00	1195.00	9410	20240503	-73.01	1930	20241210	31.61	2735	-7.13	20250212	2090	21.53	20250203	9410	-73.01	20240503	1930	31.61	20241210	1.45	N	140430	100	19 억	511924	N	N	N	00	N
102	20250212	120820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	245	2	10.70	6672012650	2564709	4728.62	2300	2735	2275	2975	1605	2290	2601.47	2.68	-43193	2386	2337	2311	2262	2236	2325	2250	19	685	100	1410	5	1	19102219	484	21.48	2.12	12	13.43	118.00	1195.00	9410	20240503	-73.06	1930	20241210	31.35	2735	-7.31	20250212	2090	21.29	20250203	9410	-73.06	20240503	1930	31.35	20241210	1.45	N	140430	100	19 억	511924	N	N	N	00	N
103	20250212	110820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	300	2	13.10	5919113615	2267532	4180.71	2300	2735	2275	2975	1605	2290	2610.38	2.68	-53854	2386	2337	2311	2262	2236	2325	2250	19	685	100	1410	5	1	19102219	495	21.95	2.17	12	11.87	118.00	1195.00	9410	20240503	-72.48	1930	20241210	34.20	2735	-5.30	20250212	2090	23.92	20250203	9410	-72.48	20240503	1930	34.20	20241210	1.45	N	140430	100	19 억	511924	N	N	N	00	N
104	20250212	100814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	60	2	2.62	56988915	24351	44.90	2300	2380	2275	2975	1605	2290	2340.31	2.68	-6754	2386	2337	2311	2262	2236	2325	2250	19	685	100	1410	5	1	19102219	449	19.92	1.97	12	0.13	118.00	1195.00	9410	20240503	-75.03	1930	20241210	21.76	2565	-8.38	20250106	2090	12.44	20250203	9410	-75.03	20240503	1930	21.76	20241210	1.45	N	140430	100	19 억	511924	N	N	N	00	N
105	20250212	090809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-15	5	-0.66	433905	190	0.35	2300	2340	2275	2975	1605	2290	2283.71	2.68	-123	2386	2337	2311	2262	2236	2325	2250	19	685	100	1410	5	1	19102219	435	19.28	1.90	12	0.00	118.00	1195.00	9410	20240503	-75.82	1930	20241210	17.88	2565	-11.31	20250106	2090	8.85	20250203	9410	-75.82	20240503	1930	17.88	20241210	1.45	N	140430	100	19 억	511924	N	N	N	00	N
106	20250211	160825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-20	5	-0.87	123546595	53381	119.62	2295	2360	2285	3000	1620	2310	2314.43	2.74	-12188	2370	2340	2285	2255	2200	2355	2270	19	690	100	1430	5	1	19102219	437	19.41	1.92	12	0.28	118.00	1195.00	9410	20240503	-75.66	1930	20241210	18.65	2565	-10.72	20250106	2090	9.57	20250203	9410	-75.66	20240503	1930	18.65	20241210	1.62	N	140430	100	19 억	524112	N	N	N	00	N
107	20250211	150823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-25	5	-1.08	118103425	51008	114.30	2295	2360	2285	3000	1620	2310	2315.39	2.74	-12303	2370	2340	2285	2255	2200	2355	2270	19	690	100	1430	5	1	19102219	436	19.36	1.91	12	0.27	118.00	1195.00	9410	20240503	-75.72	1930	20241210	18.39	2565	-10.92	20250106	2090	9.33	20250203	9410	-75.72	20240503	1930	18.39	20241210	1.62	N	140430	100	19 억	524112	N	N	N	00	N
108	20250211	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	5	2	0.22	103207810	44540	99.81	2295	2360	2290	3000	1620	2310	2317.19	2.74	-12021	2370	2340	2285	2255	2200	2355	2270	19	690	100	1430	5	1	19102219	442	19.62	1.94	12	0.23	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	2565	-9.75	20250106	2090	10.77	20250203	9410	-75.40	20240503	1930	19.95	20241210	1.62	N	140430	100	19 억	524112	N	N	N	00	N
109	20250211	130823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	20	2	0.87	87632255	37795	84.69	2295	2360	2295	3000	1620	2310	2318.62	2.74	-11439	2370	2340	2285	2255	2200	2355	2270	19	690	100	1430	5	1	19102219	445	19.75	1.95	12	0.20	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2565	-9.16	20250106	2090	11.48	20250203	9410	-75.24	20240503	1930	20.73	20241210	1.62	N	140430	100	19 억	524112	N	N	N	00	N
110	20250211	120822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	5	2	0.22	81875605	35319	79.14	2295	2360	2295	3000	1620	2310	2318.17	2.74	-9573	2370	2340	2285	2255	2200	2355	2270	19	690	100	1430	5	1	19102219	442	19.62	1.94	12	0.18	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	2565	-9.75	20250106	2090	10.77	20250203	9410	-75.40	20240503	1930	19.95	20241210	1.62	N	140430	100	19 억	524112	N	N	N	00	N
111	20250211	110823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-10	5	-0.43	76397190	32935	73.80	2295	2360	2295	3000	1620	2310	2319.64	2.74	-8266	2370	2340	2285	2255	2200	2355	2270	19	690	100	1430	5	1	19102219	439	19.49	1.92	12	0.17	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	2565	-10.33	20250106	2090	10.05	20250203	9410	-75.56	20240503	1930	19.17	20241210	1.62	N	140430	100	19 억	524112	N	N	N	00	N
112	20250211	100824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	25	2	1.08	41062425	17713	39.69	2295	2340	2295	3000	1620	2310	2318.21	2.74	-4522	2370	2340	2285	2255	2200	2355	2270	19	690	100	1430	5	1	19102219	446	19.79	1.95	12	0.09	118.00	1195.00	9410	20240503	-75.19	1930	20241210	20.98	2565	-8.97	20250106	2090	11.72	20250203	9410	-75.19	20240503	1930	20.98	20241210	1.62	N	140430	100	19 억	524112	N	N	N	00	N
113	20250211	090826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	15	2	0.65	13188205	5723	12.82	2295	2330	2295	3000	1620	2310	2304.42	2.74	-793	2370	2340	2285	2255	2200	2355	2270	19	690	100	1430	5	1	19102219	444	19.70	1.95	12	0.03	118.00	1195.00	9410	20240503	-75.29	1930	20241210	20.47	2565	-9.36	20250106	2090	11.24	20250203	9410	-75.29	20240503	1930	20.47	20241210	1.62	N	140430	100	19 억	524112	N	N	N	00	N
114	20250210	160819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	65	2	2.90	102023125	44585	7.64	2245	2315	2230	2915	1575	2245	2288.22	2.71	5319	2641	2442	2321	2122	2001	2542	2222	19	670	100	1390	5	1	19102219	441	19.58	1.93	12	0.23	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	2565	-9.94	20250106	2090	10.53	20250203	9410	-75.45	20240503	1930	19.69	20241210	1.67	N	140430	100	19 억	518356	N	N	N	00	N
115	20250210	150818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	50	2	2.23	86675930	37892	6.49	2245	2315	2230	2915	1575	2245	2287.45	2.71	5605	2641	2442	2321	2122	2001	2542	2222	19	670	100	1390	5	1	19102219	438	19.45	1.92	12	0.20	118.00	1195.00	9410	20240503	-75.61	1930	20241210	18.91	2565	-10.53	20250106	2090	9.81	20250203	9410	-75.61	20240503	1930	18.91	20241210	1.67	N	140430	100	19 억	518356	N	N	N	00	N
116	20250210	140816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	60	2	2.67	75419640	33005	5.66	2245	2315	2230	2915	1575	2245	2285.10	2.71	5656	2641	2442	2321	2122	2001	2542	2222	19	670	100	1390	5	1	19102219	440	19.53	1.93	12	0.17	118.00	1195.00	9410	20240503	-75.50	1930	20241210	19.43	2565	-10.14	20250106	2090	10.29	20250203	9410	-75.50	20240503	1930	19.43	20241210	1.67	N	140430	100	19 억	518356	N	N	N	00	N
117	20250210	130820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	30	2	1.34	55745950	24453	4.19	2245	2300	2230	2915	1575	2245	2279.72	2.71	320	2641	2442	2321	2122	2001	2542	2222	19	670	100	1390	5	1	19102219	435	19.28	1.90	12	0.13	118.00	1195.00	9410	20240503	-75.82	1930	20241210	17.88	2565	-11.31	20250106	2090	8.85	20250203	9410	-75.82	20240503	1930	17.88	20241210	1.67	N	140430	100	19 억	518356	N	N	N	00	N
118	20250210	120816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	35	2	1.56	52647915	23101	3.96	2245	2300	2230	2915	1575	2245	2279.03	2.71	77	2641	2442	2321	2122	2001	2542	2222	19	670	100	1390	5	1	19102219	436	19.32	1.91	12	0.12	118.00	1195.00	9410	20240503	-75.77	1930	20241210	18.13	2565	-11.11	20250106	2090	9.09	20250203	9410	-75.77	20240503	1930	18.13	20241210	1.67	N	140430	100	19 억	518356	N	N	N	00	N
119	20250210	110813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	40	2	1.78	45330710	19898	3.41	2245	2300	2230	2915	1575	2245	2278.15	2.71	94	2641	2442	2321	2122	2001	2542	2222	19	670	100	1390	5	1	19102219	436	19.36	1.91	12	0.10	118.00	1195.00	9410	20240503	-75.72	1930	20241210	18.39	2565	-10.92	20250106	2090	9.33	20250203	9410	-75.72	20240503	1930	18.39	20241210	1.67	N	140430	100	19 억	518356	N	N	N	00	N
120	20250210	100813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	25	2	1.11	36427890	15986	2.74	2245	2300	2230	2915	1575	2245	2278.74	2.71	-2220	2641	2442	2321	2122	2001	2542	2222	19	670	100	1390	5	1	19102219	434	19.24	1.90	12	0.08	118.00	1195.00	9410	20240503	-75.88	1930	20241210	17.62	2565	-11.50	20250106	2090	8.61	20250203	9410	-75.88	20240503	1930	17.62	20241210	1.67	N	140430	100	19 억	518356	N	N	N	00	N
121	20250210	090809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	40	2	1.78	7734920	3411	0.58	2245	2290	2230	2915	1575	2245	2267.64	2.71	-2453	2641	2442	2321	2122	2001	2542	2222	19	670	100	1390	5	1	19102219	436	19.36	1.91	12	0.02	118.00	1195.00	9410	20240503	-75.72	1930	20241210	18.39	2565	-10.92	20250106	2090	9.33	20250203	9410	-75.72	20240503	1930	18.39	20241210	1.67	N	140430	100	19 억	518356	N	N	N	00	N
122	20250207	160804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	25	2	1.13	1388191175	583197	1218.17	2200	2520	2200	2885	1555	2220	2380.31	2.78	-13572	2310	2265	2235	2190	2160	2257	2182	19	665	100	1370	5	1	19102219	429	19.03	1.88	12	3.05	118.00	1195.00	9410	20240503	-76.14	1930	20241210	16.32	2565	-12.48	20250106	2090	7.42	20250203	9410	-76.14	20240503	1930	16.32	20241210	1.73	N	140430	100	19 억	531785	N	N	N	00	N
123	20250207	150805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	40	2	1.80	1364428760	572648	1196.13	2200	2520	2200	2885	1555	2220	2382.67	2.78	-13490	2310	2265	2235	2190	2160	2257	2182	19	665	100	1370	5	1	19102219	432	19.15	1.89	12	3.00	118.00	1195.00	9410	20240503	-75.98	1930	20241210	17.10	2565	-11.89	20250106	2090	8.13	20250203	9410	-75.98	20240503	1930	17.10	20241210	1.73	N	140430	100	19 억	531785	N	N	N	00	N
124	20250207	140805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	105	2	4.73	1312189385	549683	1148.16	2200	2520	2200	2885	1555	2220	2387.17	2.78	-13519	2310	2265	2235	2190	2160	2257	2182	19	665	100	1370	5	1	19102219	444	19.70	1.95	12	2.88	118.00	1195.00	9410	20240503	-75.29	1930	20241210	20.47	2565	-9.36	20250106	2090	11.24	20250203	9410	-75.29	20240503	1930	20.47	20241210	1.73	N	140430	100	19 억	531785	N	N	N	00	N
125	20250207	130803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	90	2	4.05	1281395655	536420	1120.46	2200	2520	2200	2885	1555	2220	2388.79	2.78	-11305	2310	2265	2235	2190	2160	2257	2182	19	665	100	1370	5	1	19102219	441	19.58	1.93	12	2.81	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	2565	-9.94	20250106	2090	10.53	20250203	9410	-75.45	20240503	1930	19.69	20241210	1.73	N	140430	100	19 억	531785	N	N	N	00	N
126	20250207	120803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	80	2	3.60	1261032540	527568	1101.97	2200	2520	2200	2885	1555	2220	2390.27	2.78	-8300	2310	2265	2235	2190	2160	2257	2182	19	665	100	1370	5	1	19102219	439	19.49	1.92	12	2.76	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	2565	-10.33	20250106	2090	10.05	20250203	9410	-75.56	20240503	1930	19.17	20241210	1.73	N	140430	100	19 억	531785	N	N	N	00	N
127	20250207	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	80	2	3.60	1238914610	517932	1081.84	2200	2520	2200	2885	1555	2220	2392.04	2.78	-9055	2310	2265	2235	2190	2160	2257	2182	19	665	100	1370	5	1	19102219	439	19.49	1.92	12	2.71	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	2565	-10.33	20250106	2090	10.05	20250203	9410	-75.56	20240503	1930	19.17	20241210	1.73	N	140430	100	19 억	531785	N	N	N	00	N
128	20250207	100803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	100	2	4.50	1118486255	465731	972.81	2200	2520	2200	2885	1555	2220	2401.57	2.78	-4272	2310	2265	2235	2190	2160	2257	2182	19	665	100	1370	5	1	19102219	443	19.66	1.94	12	2.44	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	2565	-9.55	20250106	2090	11.00	20250203	9410	-75.35	20240503	1930	20.21	20241210	1.73	N	140430	100	19 억	531785	N	N	N	00	N
129	20250207	090809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	30	2	1.35	22715945	10126	21.15	2200	2265	2200	2885	1555	2220	2243.33	2.78	-1433	2310	2265	2235	2190	2160	2257	2182	19	665	100	1370	5	1	19102219	430	19.07	1.88	12	0.05	118.00	1195.00	9410	20240503	-76.09	1930	20241210	16.58	2565	-12.28	20250106	2090	7.66	20250203	9410	-76.09	20240503	1930	16.58	20241210	1.73	N	140430	100	19 억	531785	N	N	N	00	N
130	20250206	160743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-20	5	-0.89	105364415	47155	112.65	2220	2280	2205	2910	1570	2240	2234.43	2.76	4351	2293	2266	2228	2201	2163	2280	2215	19	670	100	1380	5	1	19102219	424	18.81	1.86	12	0.25	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	2565	-13.45	20250106	2090	6.22	20250203	9410	-76.41	20240503	1930	15.03	20241210	1.77	N	140430	100	19 억	527381	N	N	N	00	N
131	20250206	150748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-5	5	-0.22	94688665	42366	101.21	2220	2280	2205	2910	1570	2240	2235.02	2.76	4732	2293	2266	2228	2201	2163	2280	2215	19	670	100	1380	5	1	19102219	427	18.94	1.87	12	0.22	118.00	1195.00	9410	20240503	-76.25	1930	20241210	15.80	2565	-12.87	20250106	2090	6.94	20250203	9410	-76.25	20240503	1930	15.80	20241210	1.77	N	140430	100	19 억	527381	N	N	N	00	N
132	20250206	140748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	0	3	0.00	68033065	30370	72.55	2220	2280	2215	2910	1570	2240	2240.14	2.76	4576	2293	2266	2228	2201	2163	2280	2215	19	670	100	1380	5	1	19102219	428	18.98	1.87	12	0.16	118.00	1195.00	9410	20240503	-76.20	1930	20241210	16.06	2565	-12.67	20250106	2090	7.18	20250203	9410	-76.20	20240503	1930	16.06	20241210	1.77	N	140430	100	19 억	527381	N	N	N	00	N
133	20250206	130745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	0	3	0.00	62929165	28082	67.08	2220	2280	2215	2910	1570	2240	2240.91	2.76	4578	2293	2266	2228	2201	2163	2280	2215	19	670	100	1380	5	1	19102219	428	18.98	1.87	12	0.15	118.00	1195.00	9410	20240503	-76.20	1930	20241210	16.06	2565	-12.67	20250106	2090	7.18	20250203	9410	-76.20	20240503	1930	16.06	20241210	1.77	N	140430	100	19 억	527381	N	N	N	00	N
134	20250206	120743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	10	2	0.45	50121455	22338	53.36	2220	2280	2215	2910	1570	2240	2243.78	2.76	2378	2293	2266	2228	2201	2163	2280	2215	19	670	100	1380	5	1	19102219	430	19.07	1.88	12	0.12	118.00	1195.00	9410	20240503	-76.09	1930	20241210	16.58	2565	-12.28	20250106	2090	7.66	20250203	9410	-76.09	20240503	1930	16.58	20241210	1.77	N	140430	100	19 억	527381	N	N	N	00	N
135	20250206	110738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-5	5	-0.22	48144050	21454	51.25	2220	2280	2215	2910	1570	2240	2244.06	2.76	2075	2293	2266	2228	2201	2163	2280	2215	19	670	100	1380	5	1	19102219	427	18.94	1.87	12	0.11	118.00	1195.00	9410	20240503	-76.25	1930	20241210	15.80	2565	-12.87	20250106	2090	6.94	20250203	9410	-76.25	20240503	1930	15.80	20241210	1.77	N	140430	100	19 억	527381	N	N	N	00	N
136	20250206	100739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	10	2	0.45	27668065	12278	29.33	2220	2280	2220	2910	1570	2240	2253.47	2.76	91	2293	2266	2228	2201	2163	2280	2215	19	670	100	1380	5	1	19102219	430	19.07	1.88	12	0.06	118.00	1195.00	9410	20240503	-76.09	1930	20241210	16.58	2565	-12.28	20250106	2090	7.66	20250203	9410	-76.09	20240503	1930	16.58	20241210	1.77	N	140430	100	19 억	527381	N	N	N	00	N
137	20250206	090749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	5	2	0.22	5600230	2519	6.02	2220	2245	2220	2910	1570	2240	2223.20	2.76	-256	2293	2266	2228	2201	2163	2280	2215	19	670	100	1380	5	1	19102219	429	19.03	1.88	12	0.01	118.00	1195.00	9410	20240503	-76.14	1930	20241210	16.32	2565	-12.48	20250106	2090	7.42	20250203	9410	-76.14	20240503	1930	16.32	20241210	1.77	N	140430	100	19 억	527381	N	N	N	00	N
138	20250205	160736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	20	2	0.90	93042270	41851	109.63	2200	2255	2190	2885	1555	2220	2223.18	2.77	-1879	2293	2256	2203	2166	2113	2275	2185	19	665	100	1370	5	1	19102219	428	18.98	1.87	12	0.22	118.00	1195.00	9410	20240503	-76.20	1930	20241210	16.06	2565	-12.67	20250106	2090	7.18	20250203	9410	-76.20	20240503	1930	16.06	20241210	1.82	N	140430	100	19 억	529367	N	N	N	00	N
139	20250205	150740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	15	2	0.68	78793315	35459	92.89	2200	2255	2190	2885	1555	2220	2222.10	2.77	-3993	2293	2256	2203	2166	2113	2275	2185	19	665	100	1370	5	1	19102219	427	18.94	1.87	12	0.19	118.00	1195.00	9410	20240503	-76.25	1930	20241210	15.80	2565	-12.87	20250106	2090	6.94	20250203	9410	-76.25	20240503	1930	15.80	20241210	1.82	N	140430	100	19 억	529367	N	N	N	00	N
140	20250205	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	10	2	0.45	68495350	30851	80.82	2200	2255	2190	2885	1555	2220	2220.20	2.77	-3775	2293	2256	2203	2166	2113	2275	2185	19	665	100	1370	5	1	19102219	426	18.90	1.87	12	0.16	118.00	1195.00	9410	20240503	-76.30	1930	20241210	15.54	2565	-13.06	20250106	2090	6.70	20250203	9410	-76.30	20240503	1930	15.54	20241210	1.82	N	140430	100	19 억	529367	N	N	N	00	N
141	20250205	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	25	2	1.13	57942595	26154	68.51	2200	2250	2190	2885	1555	2220	2215.44	2.77	-3699	2293	2256	2203	2166	2113	2275	2185	19	665	100	1370	5	1	19102219	429	19.03	1.88	12	0.14	118.00	1195.00	9410	20240503	-76.14	1930	20241210	16.32	2565	-12.48	20250106	2090	7.42	20250203	9410	-76.14	20240503	1930	16.32	20241210	1.82	N	140430	100	19 억	529367	N	N	N	00	N
142	20250205	120741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	5	2	0.23	40482530	18336	48.03	2200	2250	2190	2885	1555	2220	2207.81	2.77	-5248	2293	2256	2203	2166	2113	2275	2185	19	665	100	1370	5	1	19102219	425	18.86	1.86	12	0.10	118.00	1195.00	9410	20240503	-76.35	1930	20241210	15.28	2565	-13.26	20250106	2090	6.46	20250203	9410	-76.35	20240503	1930	15.28	20241210	1.82	N	140430	100	19 억	529367	N	N	N	00	N
143	20250205	110737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	0	3	0.00	37245855	16871	44.20	2200	2250	2190	2885	1555	2220	2207.67	2.77	-5161	2293	2256	2203	2166	2113	2275	2185	19	665	100	1370	5	1	19102219	424	18.81	1.86	12	0.09	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	2565	-13.45	20250106	2090	6.22	20250203	9410	-76.41	20240503	1930	15.03	20241210	1.82	N	140430	100	19 억	529367	N	N	N	00	N
144	20250205	100745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	10	2	0.45	24875330	11259	29.49	2200	2250	2200	2885	1555	2220	2209.36	2.77	-3421	2293	2256	2203	2166	2113	2275	2185	19	665	100	1370	5	1	19102219	426	18.90	1.87	12	0.06	118.00	1195.00	9410	20240503	-76.30	1930	20241210	15.54	2565	-13.06	20250106	2090	6.70	20250203	9410	-76.30	20240503	1930	15.54	20241210	1.82	N	140430	100	19 억	529367	N	N	N	00	N
145	20250205	090749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	0	3	0.00	17435275	7909	20.72	2200	2220	2200	2885	1555	2220	2204.46	2.77	-904	2293	2256	2203	2166	2113	2275	2185	19	665	100	1370	5	1	19102219	424	18.81	1.86	12	0.04	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	2565	-13.45	20250106	2090	6.22	20250203	9410	-76.41	20240503	1930	15.03	20241210	1.82	N	140430	100	19 억	529367	N	N	N	00	N
146	20250204	160720	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-40	5	-1.77	83381235	38068	98.12	2150	2240	2150	2935	1585	2260	2190.28	2.76	2992	2373	2316	2203	2146	2033	2345	2175	19	675	100	1400	5	1	19102219	424	18.81	1.86	12	0.20	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	2565	-13.45	20250106	2090	6.22	20250203	9410	-76.41	20240503	1930	15.03	20241210	1.86	N	140430	100	19 억	526372	N	N	N	01	N
147	20250204	150731	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-50	5	-2.21	79740260	36426	93.89	2150	2240	2150	2935	1585	2260	2189.10	2.76	2852	2373	2316	2203	2146	2033	2345	2175	19	675	100	1400	5	1	19102219	422	18.73	1.85	12	0.19	118.00	1195.00	9410	20240503	-76.51	1930	20241210	14.51	2565	-13.84	20250106	2090	5.74	20250203	9410	-76.51	20240503	1930	14.51	20241210	1.86	N	140430	100	19 억	526372	N	N	N	01	N
148	20250204	140730	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-70	5	-3.10	74908530	34227	88.22	2150	2240	2150	2935	1585	2260	2188.58	2.76	2700	2373	2316	2203	2146	2033	2345	2175	19	675	100	1400	5	1	19102219	418	18.56	1.83	12	0.18	118.00	1195.00	9410	20240503	-76.73	1930	20241210	13.47	2565	-14.62	20250106	2090	4.78	20250203	9410	-76.73	20240503	1930	13.47	20241210	1.86	N	140430	100	19 억	526372	N	N	N	01	N
149	20250204	130733	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-40	5	-1.77	61612005	28175	72.62	2150	2240	2150	2935	1585	2260	2186.76	2.76	1285	2373	2316	2203	2146	2033	2345	2175	19	675	100	1400	5	1	19102219	424	18.81	1.86	12	0.15	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	2565	-13.45	20250106	2090	6.22	20250203	9410	-76.41	20240503	1930	15.03	20241210	1.86	N	140430	100	19 억	526372	N	N	N	01	N
150	20250204	120739	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-60	5	-2.65	58235255	26646	68.68	2150	2240	2150	2935	1585	2260	2185.52	2.76	1878	2373	2316	2203	2146	2033	2345	2175	19	675	100	1400	5	1	19102219	420	18.64	1.84	12	0.14	118.00	1195.00	9410	20240503	-76.62	1930	20241210	13.99	2565	-14.23	20250106	2090	5.26	20250203	9410	-76.62	20240503	1930	13.99	20241210	1.86	N	140430	100	19 억	526372	N	N	N	01	N
151	20250204	110723	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-65	5	-2.88	31603080	14522	37.43	2150	2240	2150	2935	1585	2260	2176.22	2.76	2240	2373	2316	2203	2146	2033	2345	2175	19	675	100	1400	5	1	19102219	419	18.60	1.84	12	0.08	118.00	1195.00	9410	20240503	-76.67	1930	20241210	13.73	2565	-14.42	20250106	2090	5.02	20250203	9410	-76.67	20240503	1930	13.73	20241210	1.86	N	140430	100	19 억	526372	N	N	N	01	N
152	20250204	100728	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-65	5	-2.88	27314485	12573	32.41	2150	2240	2150	2935	1585	2260	2172.47	2.76	3303	2373	2316	2203	2146	2033	2345	2175	19	675	100	1400	5	1	19102219	419	18.60	1.84	12	0.07	118.00	1195.00	9410	20240503	-76.67	1930	20241210	13.73	2565	-14.42	20250106	2090	5.02	20250203	9410	-76.67	20240503	1930	13.73	20241210	1.86	N	140430	100	19 억	526372	N	N	N	01	N
153	20250204	090729	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-55	5	-2.43	14280580	6599	17.01	2150	2240	2150	2935	1585	2260	2164.05	2.76	2208	2373	2316	2203	2146	2033	2345	2175	19	675	100	1400	5	1	19102219	421	18.69	1.85	12	0.03	118.00	1195.00	9410	20240503	-76.57	1930	20241210	14.25	2565	-14.04	20250106	2090	5.50	20250203	9410	-76.57	20240503	1930	14.25	20241210	1.86	N	140430	100	19 억	526372	N	N	N	01	N

64 KiB Raw Blame History

64 KiB

Raw Blame History