KissMeData/148780/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1108	-40	5	-3.48	130643466	118159	114.54	1148	1163	1080	1492	804	1148	1105.66	0.63	-7063	1227	1187	1160	1120	1093	1207	1140	157	344	500	680	1	1	31445725	348	48.17	2.83	12	0.38	23.00	392.00	1996	20240220	-44.49	897	20241209	23.52	1332	-16.82	20250204	960	15.42	20250102	1817	-39.02	20240516	897	23.52	20241209	0.56	N	148780	500	157 억	197580	N	N	N	N
3	20250228	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1109	-39	5	-3.40	126976421	114851	111.33	1148	1163	1080	1492	804	1148	1105.58	0.63	-5512	1227	1187	1160	1120	1093	1207	1140	157	344	500	680	1	1	31445725	349	48.22	2.83	12	0.37	23.00	392.00	1996	20240220	-44.44	897	20241209	23.63	1332	-16.74	20250204	960	15.52	20250102	1817	-38.97	20240516	897	23.63	20241209	0.56	N	148780	500	157 억	197580	N	N	N	N
4	20250228	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1104	-44	5	-3.83	106553330	96309	93.36	1148	1163	1080	1492	804	1148	1106.37	0.63	6179	1227	1187	1160	1120	1093	1207	1140	157	344	500	680	1	1	31445725	347	48.00	2.82	12	0.31	23.00	392.00	1996	20240220	-44.69	897	20241209	23.08	1332	-17.12	20250204	960	15.00	20250102	1817	-39.24	20240516	897	23.08	20241209	0.56	N	148780	500	157 억	197580	N	N	N	N
5	20250228	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1110	-38	5	-3.31	103843321	93858	90.98	1148	1163	1080	1492	804	1148	1106.39	0.63	7027	1227	1187	1160	1120	1093	1207	1140	157	344	500	680	1	1	31445725	349	48.26	2.83	12	0.30	23.00	392.00	1996	20240220	-44.39	897	20241209	23.75	1332	-16.67	20250204	960	15.62	20250102	1817	-38.91	20240516	897	23.75	20241209	0.56	N	148780	500	157 억	197580	N	N	N	N
6	20250228	120928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1103	-45	5	-3.92	99135398	89597	86.85	1148	1163	1080	1492	804	1148	1106.46	0.63	7826	1227	1187	1160	1120	1093	1207	1140	157	344	500	680	1	1	31445725	347	47.96	2.81	12	0.28	23.00	392.00	1996	20240220	-44.74	897	20241209	22.97	1332	-17.19	20250204	960	14.90	20250102	1817	-39.30	20240516	897	22.97	20241209	0.56	N	148780	500	157 억	197580	N	N	N	N
7	20250228	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1112	-36	5	-3.14	45351786	40559	39.32	1148	1163	1080	1492	804	1148	1118.17	0.63	-3599	1227	1187	1160	1120	1093	1207	1140	157	344	500	680	1	1	31445725	350	48.35	2.84	12	0.13	23.00	392.00	1996	20240220	-44.29	897	20241209	23.97	1332	-16.52	20250204	960	15.83	20250102	1817	-38.80	20240516	897	23.97	20241209	0.56	N	148780	500	157 억	197580	N	N	N	N
8	20250228	100927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1125	-23	5	-2.00	29314129	26176	25.37	1148	1163	1080	1492	804	1148	1119.89	0.63	2200	1227	1187	1160	1120	1093	1207	1140	157	344	500	680	1	1	31445725	354	48.91	2.87	12	0.08	23.00	392.00	1996	20240220	-43.64	897	20241209	25.42	1332	-15.54	20250204	960	17.19	20250102	1817	-38.08	20240516	897	25.42	20241209	0.56	N	148780	500	157 억	197580	N	N	N	N
9	20250228	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1112	-36	5	-3.14	17218259	15344	14.87	1148	1163	1080	1492	804	1148	1122.15	0.63	844	1227	1187	1160	1120	1093	1207	1140	157	344	500	680	1	1	31445725	350	48.35	2.84	12	0.05	23.00	392.00	1996	20240220	-44.29	897	20241209	23.97	1332	-16.52	20250204	960	15.83	20250102	1817	-38.80	20240516	897	23.97	20241209	0.56	N	148780	500	157 억	197580	N	N	N	N
10	20250227	160921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1148	4	2	0.35	119917657	103133	176.93	1144	1200	1133	1487	801	1144	1162.75	0.62	1967	1176	1159	1150	1133	1124	1155	1129	157	343	500	680	1	1	31445725	361	49.91	2.93	12	0.33	23.00	392.00	1996	20240220	-42.48	897	20241209	27.98	1332	-13.81	20250204	960	19.58	20250102	1817	-36.82	20240516	897	27.98	20241209	0.61	N	148780	500	157 억	195613	N	N	N	N
11	20250227	150921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1162	18	2	1.57	110929032	95319	163.53	1144	1200	1133	1487	801	1144	1163.77	0.62	2345	1176	1159	1150	1133	1124	1155	1129	157	343	500	680	1	1	31445725	365	50.52	2.96	12	0.30	23.00	392.00	1996	20240220	-41.78	897	20241209	29.54	1332	-12.76	20250204	960	21.04	20250102	1817	-36.05	20240516	897	29.54	20241209	0.61	N	148780	500	157 억	195613	N	N	N	N
12	20250227	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1164	20	2	1.75	103468149	88860	152.45	1144	1200	1133	1487	801	1144	1164.40	0.62	171	1176	1159	1150	1133	1124	1155	1129	157	343	500	680	1	1	31445725	366	50.61	2.97	12	0.28	23.00	392.00	1996	20240220	-41.68	897	20241209	29.77	1332	-12.61	20250204	960	21.25	20250102	1817	-35.94	20240516	897	29.77	20241209	0.61	N	148780	500	157 억	195613	N	N	N	N
13	20250227	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1169	25	2	2.19	95319455	81857	140.43	1144	1200	1133	1487	801	1144	1164.46	0.62	2981	1176	1159	1150	1133	1124	1155	1129	157	343	500	680	1	1	31445725	368	50.83	2.98	12	0.26	23.00	392.00	1996	20240220	-41.43	897	20241209	30.32	1332	-12.24	20250204	960	21.77	20250102	1817	-35.66	20240516	897	30.32	20241209	0.61	N	148780	500	157 억	195613	N	N	N	N
14	20250227	120918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	10	2	0.87	37732195	32875	56.40	1144	1156	1133	1487	801	1144	1147.75	0.62	1669	1176	1159	1150	1133	1124	1155	1129	157	343	500	680	1	1	31445725	363	50.17	2.94	12	0.10	23.00	392.00	1996	20240220	-42.18	897	20241209	28.65	1332	-13.36	20250204	960	20.21	20250102	1817	-36.49	20240516	897	28.65	20241209	0.61	N	148780	500	157 억	195613	N	N	N	N
15	20250227	110927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	10	2	0.87	36276313	31612	54.23	1144	1156	1133	1487	801	1144	1147.55	0.62	2183	1176	1159	1150	1133	1124	1155	1129	157	343	500	680	1	1	31445725	363	50.17	2.94	12	0.10	23.00	392.00	1996	20240220	-42.18	897	20241209	28.65	1332	-13.36	20250204	960	20.21	20250102	1817	-36.49	20240516	897	28.65	20241209	0.61	N	148780	500	157 억	195613	N	N	N	N
16	20250227	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1152	8	2	0.70	24277337	21207	36.38	1144	1154	1133	1487	801	1144	1144.78	0.62	1738	1176	1159	1150	1133	1124	1155	1129	157	343	500	680	1	1	31445725	362	50.09	2.94	12	0.07	23.00	392.00	1996	20240220	-42.28	897	20241209	28.43	1332	-13.51	20250204	960	20.00	20250102	1817	-36.60	20240516	897	28.43	20241209	0.61	N	148780	500	157 억	195613	N	N	N	N
17	20250227	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	10	2	0.87	4973219	4367	7.49	1144	1154	1133	1487	801	1144	1138.82	0.62	-372	1176	1159	1150	1133	1124	1155	1129	157	343	500	680	1	1	31445725	363	50.17	2.94	12	0.01	23.00	392.00	1996	20240220	-42.18	897	20241209	28.65	1332	-13.36	20250204	960	20.21	20250102	1817	-36.49	20240516	897	28.65	20241209	0.61	N	148780	500	157 억	195613	N	N	N	N
18	20250226	160922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1144	-26	5	-2.22	66796017	58276	40.09	1167	1167	1141	1521	819	1170	1146.20	0.67	-15537	1254	1211	1179	1136	1104	1196	1121	157	351	500	700	1	1	31445725	360	49.74	2.92	12	0.19	23.00	392.00	1996	20240220	-42.69	897	20241209	27.54	1332	-14.11	20250204	960	19.17	20250102	1847	-38.06	20240226	897	27.54	20241209	0.62	N	148780	500	157 억	209511	N	N	N	N
19	20250226	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1146	-24	5	-2.05	54355435	47405	32.61	1167	1167	1141	1521	819	1170	1146.62	0.67	-14662	1254	1211	1179	1136	1104	1196	1121	157	351	500	700	1	1	31445725	360	49.83	2.92	12	0.15	23.00	392.00	1996	20240220	-42.59	897	20241209	27.76	1332	-13.96	20250204	960	19.38	20250102	1847	-37.95	20240226	897	27.76	20241209	0.62	N	148780	500	157 억	209511	N	N	N	N
20	20250226	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1148	-22	5	-1.88	51710453	45102	31.03	1167	1167	1141	1521	819	1170	1146.52	0.67	-14536	1254	1211	1179	1136	1104	1196	1121	157	351	500	700	1	1	31445725	361	49.91	2.93	12	0.14	23.00	392.00	1996	20240220	-42.48	897	20241209	27.98	1332	-13.81	20250204	960	19.58	20250102	1847	-37.85	20240226	897	27.98	20241209	0.62	N	148780	500	157 억	209511	N	N	N	N
21	20250226	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1148	-22	5	-1.88	48037756	41894	28.82	1167	1167	1141	1521	819	1170	1146.65	0.67	-14777	1254	1211	1179	1136	1104	1196	1121	157	351	500	700	1	1	31445725	361	49.91	2.93	12	0.13	23.00	392.00	1996	20240220	-42.48	897	20241209	27.98	1332	-13.81	20250204	960	19.58	20250102	1847	-37.85	20240226	897	27.98	20241209	0.62	N	148780	500	157 억	209511	N	N	N	N
22	20250226	120922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1143	-27	5	-2.31	41289983	36001	24.77	1167	1167	1141	1521	819	1170	1146.91	0.67	-12795	1254	1211	1179	1136	1104	1196	1121	157	351	500	700	1	1	31445725	359	49.70	2.92	12	0.11	23.00	392.00	1996	20240220	-42.74	897	20241209	27.42	1332	-14.19	20250204	960	19.06	20250102	1847	-38.12	20240226	897	27.42	20241209	0.62	N	148780	500	157 억	209511	N	N	N	N
23	20250226	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1151	-19	5	-1.62	32613585	28434	19.56	1167	1167	1141	1521	819	1170	1146.99	0.67	-6257	1254	1211	1179	1136	1104	1196	1121	157	351	500	700	1	1	31445725	362	50.04	2.94	12	0.09	23.00	392.00	1996	20240220	-42.33	897	20241209	28.32	1332	-13.59	20250204	960	19.90	20250102	1847	-37.68	20240226	897	28.32	20241209	0.62	N	148780	500	157 억	209511	N	N	N	N
24	20250226	100918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1160	-10	5	-0.85	26476587	23090	15.88	1167	1167	1141	1521	819	1170	1146.67	0.67	-4867	1254	1211	1179	1136	1104	1196	1121	157	351	500	700	1	1	31445725	365	50.43	2.96	12	0.07	23.00	392.00	1996	20240220	-41.88	897	20241209	29.32	1332	-12.91	20250204	960	20.83	20250102	1847	-37.20	20240226	897	29.32	20241209	0.62	N	148780	500	157 억	209511	N	N	N	N
25	20250226	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1166	-4	5	-0.34	5544427	4826	3.32	1167	1167	1141	1521	819	1170	1148.87	0.67	323	1254	1211	1179	1136	1104	1196	1121	157	351	500	700	1	1	31445725	367	50.70	2.97	12	0.02	23.00	392.00	1996	20240220	-41.58	897	20241209	29.99	1332	-12.46	20250204	960	21.46	20250102	1847	-36.87	20240226	897	29.99	20241209	0.62	N	148780	500	157 억	209511	N	N	N	N
26	20250225	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1170	-20	5	-1.68	167935283	144483	142.49	1221	1222	1147	1547	833	1190	1162.32	0.71	-13101	1242	1216	1174	1148	1106	1229	1161	157	357	500	710	1	1	31445725	368	50.87	2.98	12	0.46	23.00	392.00	1996	20240220	-41.38	897	20241209	30.43	1332	-12.16	20250204	960	21.88	20250102	1847	-36.65	20240226	897	30.43	20241209	0.65	N	148780	500	157 억	222435	N	N	N	N
27	20250225	150915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	-36	5	-3.03	159790977	137480	135.59	1221	1222	1147	1547	833	1190	1162.29	0.71	-9810	1242	1216	1174	1148	1106	1229	1161	157	357	500	710	1	1	31445725	363	50.17	2.94	12	0.44	23.00	392.00	1996	20240220	-42.18	897	20241209	28.65	1332	-13.36	20250204	960	20.21	20250102	1847	-37.52	20240226	897	28.65	20241209	0.65	N	148780	500	157 억	222435	N	N	N	N
28	20250225	140913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1148	-42	5	-3.53	148341076	127559	125.80	1221	1222	1147	1547	833	1190	1162.92	0.71	-2530	1242	1216	1174	1148	1106	1229	1161	157	357	500	710	1	1	31445725	361	49.91	2.93	12	0.41	23.00	392.00	1996	20240220	-42.48	897	20241209	27.98	1332	-13.81	20250204	960	19.58	20250102	1847	-37.85	20240226	897	27.98	20241209	0.65	N	148780	500	157 억	222435	N	N	N	N
29	20250225	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1170	-20	5	-1.68	108437662	92952	91.67	1221	1222	1147	1547	833	1190	1166.60	0.71	2559	1242	1216	1174	1148	1106	1229	1161	157	357	500	710	1	1	31445725	368	50.87	2.98	12	0.30	23.00	392.00	1996	20240220	-41.38	897	20241209	30.43	1332	-12.16	20250204	960	21.88	20250102	1847	-36.65	20240226	897	30.43	20241209	0.65	N	148780	500	157 억	222435	N	N	N	N
30	20250225	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1173	-17	5	-1.43	107516382	92164	90.89	1221	1222	1147	1547	833	1190	1166.58	0.71	2587	1242	1216	1174	1148	1106	1229	1161	157	357	500	710	1	1	31445725	369	51.00	2.99	12	0.29	23.00	392.00	1996	20240220	-41.23	897	20241209	30.77	1332	-11.94	20250204	960	22.19	20250102	1847	-36.49	20240226	897	30.77	20241209	0.65	N	148780	500	157 억	222435	N	N	N	N
31	20250225	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1160	-30	5	-2.52	101427752	86932	85.73	1221	1222	1147	1547	833	1190	1166.75	0.71	3924	1242	1216	1174	1148	1106	1229	1161	157	357	500	710	1	1	31445725	365	50.43	2.96	12	0.28	23.00	392.00	1996	20240220	-41.88	897	20241209	29.32	1332	-12.91	20250204	960	20.83	20250102	1847	-37.20	20240226	897	29.32	20241209	0.65	N	148780	500	157 억	222435	N	N	N	N
32	20250225	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1151	-39	5	-3.28	92782604	79484	78.39	1221	1222	1147	1547	833	1190	1167.31	0.71	6641	1242	1216	1174	1148	1106	1229	1161	157	357	500	710	1	1	31445725	362	50.04	2.94	12	0.25	23.00	392.00	1996	20240220	-42.33	897	20241209	28.32	1332	-13.59	20250204	960	19.90	20250102	1847	-37.68	20240226	897	28.32	20241209	0.65	N	148780	500	157 억	222435	N	N	N	N
33	20250225	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1190	0	3	0.00	14850578	12322	12.15	1221	1222	1190	1547	833	1190	1205.21	0.71	-3611	1242	1216	1174	1148	1106	1229	1161	157	357	500	710	1	1	31445725	374	51.74	3.04	12	0.04	23.00	392.00	1996	20240220	-40.38	897	20241209	32.66	1332	-10.66	20250204	960	23.96	20250102	1847	-35.57	20240226	897	32.66	20241209	0.65	N	148780	500	157 억	222435	N	N	N	N
34	20250224	160908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1190	23	2	1.97	116983023	100537	86.43	1167	1200	1132	1517	817	1167	1163.57	0.72	-8724	1193	1180	1165	1152	1137	1172	1144	157	350	500	700	1	1	31445725	374	51.74	3.04	12	0.32	23.00	392.00	1996	20240220	-40.38	897	20241209	32.66	1332	-10.66	20250204	960	23.96	20250102	1847	-35.57	20240226	897	32.66	20241209	0.64	N	148780	500	157 억	226159	N	N	N	N
35	20250224	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1192	25	2	2.14	109865910	94558	81.29	1167	1200	1132	1517	817	1167	1161.89	0.72	-8580	1193	1180	1165	1152	1137	1172	1144	157	350	500	700	1	1	31445725	375	51.83	3.04	12	0.30	23.00	392.00	1996	20240220	-40.28	897	20241209	32.89	1332	-10.51	20250204	960	24.17	20250102	1847	-35.46	20240226	897	32.89	20241209	0.64	N	148780	500	157 억	226159	N	N	N	N
36	20250224	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1163	-4	5	-0.34	72451775	62845	54.03	1167	1177	1132	1517	817	1167	1152.86	0.72	-12870	1193	1180	1165	1152	1137	1172	1144	157	350	500	700	1	1	31445725	366	50.57	2.97	12	0.20	23.00	392.00	1996	20240220	-41.73	897	20241209	29.65	1332	-12.69	20250204	960	21.15	20250102	1847	-37.03	20240226	897	29.65	20241209	0.64	N	148780	500	157 억	226159	N	N	N	N
37	20250224	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1150	-17	5	-1.46	62415651	54165	46.57	1167	1177	1132	1517	817	1167	1152.32	0.72	-10156	1193	1180	1165	1152	1137	1172	1144	157	350	500	700	1	1	31445725	362	50.00	2.93	12	0.17	23.00	392.00	1996	20240220	-42.38	897	20241209	28.21	1332	-13.66	20250204	960	19.79	20250102	1847	-37.74	20240226	897	28.21	20241209	0.64	N	148780	500	157 억	226159	N	N	N	N
38	20250224	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	-13	5	-1.11	50099818	43468	37.37	1167	1177	1132	1517	817	1167	1152.57	0.72	-10494	1193	1180	1165	1152	1137	1172	1144	157	350	500	700	1	1	31445725	363	50.17	2.94	12	0.14	23.00	392.00	1996	20240220	-42.18	897	20241209	28.65	1332	-13.36	20250204	960	20.21	20250102	1847	-37.52	20240226	897	28.65	20241209	0.64	N	148780	500	157 억	226159	N	N	N	N
39	20250224	110902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1149	-18	5	-1.54	43964085	38133	32.78	1167	1177	1132	1517	817	1167	1152.91	0.72	-10439	1193	1180	1165	1152	1137	1172	1144	157	350	500	700	1	1	31445725	361	49.96	2.93	12	0.12	23.00	392.00	1996	20240220	-42.43	897	20241209	28.09	1332	-13.74	20250204	960	19.69	20250102	1847	-37.79	20240226	897	28.09	20241209	0.64	N	148780	500	157 억	226159	N	N	N	N
40	20250224	100903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1150	-17	5	-1.46	36842692	31959	27.47	1167	1177	1132	1517	817	1167	1152.81	0.72	-10336	1193	1180	1165	1152	1137	1172	1144	157	350	500	700	1	1	31445725	362	50.00	2.93	12	0.10	23.00	392.00	1996	20240220	-42.38	897	20241209	28.21	1332	-13.66	20250204	960	19.79	20250102	1847	-37.74	20240226	897	28.21	20241209	0.64	N	148780	500	157 억	226159	N	N	N	N
41	20250224	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1148	-19	5	-1.63	11750231	10114	8.69	1167	1177	1133	1517	817	1167	1161.78	0.72	-6001	1193	1180	1165	1152	1137	1172	1144	157	350	500	700	1	1	31445725	361	49.91	2.93	12	0.03	23.00	392.00	1996	20240220	-42.48	897	20241209	27.98	1332	-13.81	20250204	960	19.58	20250102	1847	-37.85	20240226	897	27.98	20241209	0.64	N	148780	500	157 억	226159	N	N	N	N
42	20250221	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1167	-9	5	-0.77	134235708	115581	43.38	1176	1178	1150	1528	824	1176	1161.37	0.76	-12750	1245	1210	1182	1147	1119	1196	1133	157	352	500	700	1	1	31445725	367	50.74	2.98	12	0.37	23.00	392.00	1996	20240220	-41.53	897	20241209	30.10	1332	-12.39	20250204	960	21.56	20250102	1979	-41.03	20240221	897	30.10	20241209	0.69	N	148780	500	157 억	237886	N	N	N	N
43	20250221	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1159	-17	5	-1.45	126494003	108916	40.88	1176	1178	1150	1528	824	1176	1161.39	0.76	-11307	1245	1210	1182	1147	1119	1196	1133	157	352	500	700	1	1	31445725	364	50.39	2.96	12	0.35	23.00	392.00	1996	20240220	-41.93	897	20241209	29.21	1332	-12.99	20250204	960	20.73	20250102	1979	-41.44	20240221	897	29.21	20241209	0.69	N	148780	500	157 억	237886	N	N	N	N
44	20250221	140903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1159	-17	5	-1.45	119861583	103181	38.73	1176	1178	1150	1528	824	1176	1161.66	0.76	-8645	1245	1210	1182	1147	1119	1196	1133	157	352	500	700	1	1	31445725	364	50.39	2.96	12	0.33	23.00	392.00	1996	20240220	-41.93	897	20241209	29.21	1332	-12.99	20250204	960	20.73	20250102	1979	-41.44	20240221	897	29.21	20241209	0.69	N	148780	500	157 억	237886	N	N	N	N
45	20250221	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1166	-10	5	-0.85	111707225	96134	36.08	1176	1178	1150	1528	824	1176	1161.99	0.76	-8607	1245	1210	1182	1147	1119	1196	1133	157	352	500	700	1	1	31445725	367	50.70	2.97	12	0.31	23.00	392.00	1996	20240220	-41.58	897	20241209	29.99	1332	-12.46	20250204	960	21.46	20250102	1979	-41.08	20240221	897	29.99	20241209	0.69	N	148780	500	157 억	237886	N	N	N	N
46	20250221	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1168	-8	5	-0.68	93871864	80806	30.33	1176	1178	1150	1528	824	1176	1161.69	0.76	-9550	1245	1210	1182	1147	1119	1196	1133	157	352	500	700	1	1	31445725	367	50.78	2.98	12	0.26	23.00	392.00	1996	20240220	-41.48	897	20241209	30.21	1332	-12.31	20250204	960	21.67	20250102	1979	-40.98	20240221	897	30.21	20241209	0.69	N	148780	500	157 억	237886	N	N	N	N
47	20250221	110859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1171	-5	5	-0.43	74841921	64549	24.23	1176	1178	1150	1528	824	1176	1159.46	0.76	-3464	1245	1210	1182	1147	1119	1196	1133	157	352	500	700	1	1	31445725	368	50.91	2.99	12	0.21	23.00	392.00	1996	20240220	-41.33	897	20241209	30.55	1332	-12.09	20250204	960	21.98	20250102	1979	-40.83	20240221	897	30.55	20241209	0.69	N	148780	500	157 억	237886	N	N	N	N
48	20250221	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1173	-3	5	-0.26	60461844	52240	19.61	1176	1178	1150	1528	824	1176	1157.39	0.76	348	1245	1210	1182	1147	1119	1196	1133	157	352	500	700	1	1	31445725	369	51.00	2.99	12	0.17	23.00	392.00	1996	20240220	-41.23	897	20241209	30.77	1332	-11.94	20250204	960	22.19	20250102	1979	-40.73	20240221	897	30.77	20241209	0.69	N	148780	500	157 억	237886	N	N	N	N
49	20250221	090903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1156	-20	5	-1.70	17614966	15137	5.68	1176	1178	1150	1528	824	1176	1163.70	0.76	3988	1245	1210	1182	1147	1119	1196	1133	157	352	500	700	1	1	31445725	364	50.26	2.95	12	0.05	23.00	392.00	1996	20240220	-42.08	897	20241209	28.87	1332	-13.21	20250204	960	20.42	20250102	1979	-41.59	20240221	897	28.87	20241209	0.69	N	148780	500	157 억	237886	N	N	N	N
50	20250220	160857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1176	-41	5	-3.37	311884883	265326	80.55	1217	1217	1154	1582	852	1217	1175.48	0.81	-16036	1282	1249	1218	1185	1154	1234	1170	157	365	500	730	1	1	31445725	370	51.13	3.00	12	0.84	23.00	392.00	1996	20240220	-41.08	897	20241209	31.10	1332	-11.71	20250204	960	22.50	20250102	1996	-41.08	20240220	897	31.10	20241209	0.57	N	148780	500	157 억	254899	N	N	N	N
51	20250220	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1169	-48	5	-3.94	300944093	256010	77.72	1217	1217	1154	1582	852	1217	1175.52	0.81	-12011	1282	1249	1218	1185	1154	1234	1170	157	365	500	730	1	1	31445725	368	50.83	2.98	12	0.81	23.00	392.00	1996	20240220	-41.43	897	20241209	30.32	1332	-12.24	20250204	960	21.77	20250102	1996	-41.43	20240220	897	30.32	20241209	0.57	N	148780	500	157 억	254899	N	N	N	N
52	20250220	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1172	-45	5	-3.70	274046564	232838	70.69	1217	1217	1154	1582	852	1217	1176.98	0.81	-10604	1282	1249	1218	1185	1154	1234	1170	157	365	500	730	1	1	31445725	369	50.96	2.99	12	0.74	23.00	392.00	1996	20240220	-41.28	897	20241209	30.66	1332	-12.01	20250204	960	22.08	20250102	1996	-41.28	20240220	897	30.66	20241209	0.57	N	148780	500	157 억	254899	N	N	N	N
53	20250220	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1168	-49	5	-4.03	248364600	210810	64.00	1217	1217	1154	1582	852	1217	1178.14	0.81	-12141	1282	1249	1218	1185	1154	1234	1170	157	365	500	730	1	1	31445725	367	50.78	2.98	12	0.67	23.00	392.00	1996	20240220	-41.48	897	20241209	30.21	1332	-12.31	20250204	960	21.67	20250102	1996	-41.48	20240220	897	30.21	20241209	0.57	N	148780	500	157 억	254899	N	N	N	N
54	20250220	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1187	-30	5	-2.47	232465755	197236	59.88	1217	1217	1154	1582	852	1217	1178.62	0.81	-12689	1282	1249	1218	1185	1154	1234	1170	157	365	500	730	1	1	31445725	373	51.61	3.03	12	0.63	23.00	392.00	1996	20240220	-40.53	897	20241209	32.33	1332	-10.89	20250204	960	23.65	20250102	1996	-40.53	20240220	897	32.33	20241209	0.57	N	148780	500	157 억	254899	N	N	N	N
55	20250220	110858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1179	-38	5	-3.12	220150886	186773	56.70	1217	1217	1154	1582	852	1217	1178.71	0.81	-10236	1282	1249	1218	1185	1154	1234	1170	157	365	500	730	1	1	31445725	371	51.26	3.01	12	0.59	23.00	392.00	1996	20240220	-40.93	897	20241209	31.44	1332	-11.49	20250204	960	22.81	20250102	1996	-40.93	20240220	897	31.44	20241209	0.57	N	148780	500	157 억	254899	N	N	N	N
56	20250220	100857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1168	-49	5	-4.03	166528523	140819	42.75	1217	1217	1155	1582	852	1217	1182.57	0.81	-9807	1282	1249	1218	1185	1154	1234	1170	157	365	500	730	1	1	31445725	367	50.78	2.98	12	0.45	23.00	392.00	1996	20240220	-41.48	897	20241209	30.21	1332	-12.31	20250204	960	21.67	20250102	1996	-41.48	20240220	897	30.21	20241209	0.57	N	148780	500	157 억	254899	N	N	N	N
57	20250220	090901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1193	-24	5	-1.97	45774364	38413	11.66	1217	1217	1183	1582	852	1217	1191.64	0.81	13503	1282	1249	1218	1185	1154	1234	1170	157	365	500	730	1	1	31445725	375	51.87	3.04	12	0.12	23.00	392.00	1996	20240220	-40.23	897	20241209	33.00	1332	-10.44	20250204	960	24.27	20250102	1996	-40.23	20240220	897	33.00	20241209	0.57	N	148780	500	157 억	254899	N	N	N	N
58	20250219	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1217	-34	5	-2.72	394707599	326444	23.69	1249	1251	1187	1626	876	1251	1209.05	0.85	-18132	1369	1309	1217	1157	1065	1340	1188	157	375	500	750	1	1	31445725	383	52.91	3.10	12	1.04	23.00	392.00	1996	20240220	-39.03	897	20241209	35.67	1332	-8.63	20250204	960	26.77	20250102	1996	-39.03	20240220	897	35.67	20241209	0.57	N	148780	500	157 억	268304	N	N	N	N
59	20250219	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1190	-61	5	-4.88	369464565	305566	22.18	1249	1251	1187	1626	876	1251	1209.12	0.85	-11968	1369	1309	1217	1157	1065	1340	1188	157	375	500	750	1	1	31445725	374	51.74	3.04	12	0.97	23.00	392.00	1996	20240220	-40.38	897	20241209	32.66	1332	-10.66	20250204	960	23.96	20250102	1996	-40.38	20240220	897	32.66	20241209	0.57	N	148780	500	157 억	268304	N	N	N	N
60	20250219	140853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1197	-54	5	-4.32	345720008	285694	20.74	1249	1251	1187	1626	876	1251	1210.11	0.85	-6893	1369	1309	1217	1157	1065	1340	1188	157	375	500	750	1	1	31445725	376	52.04	3.05	12	0.91	23.00	392.00	1996	20240220	-40.03	897	20241209	33.44	1332	-10.14	20250204	960	24.69	20250102	1996	-40.03	20240220	897	33.44	20241209	0.57	N	148780	500	157 억	268304	N	N	N	N
61	20250219	130855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1195	-56	5	-4.48	307582545	253706	18.41	1249	1251	1195	1626	876	1251	1212.36	0.85	-3716	1369	1309	1217	1157	1065	1340	1188	157	375	500	750	1	1	31445725	376	51.96	3.05	12	0.81	23.00	392.00	1996	20240220	-40.13	897	20241209	33.22	1332	-10.29	20250204	960	24.48	20250102	1996	-40.13	20240220	897	33.22	20241209	0.57	N	148780	500	157 억	268304	N	N	N	N
62	20250219	120853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1196	-55	5	-4.40	287632630	237056	17.21	1249	1251	1195	1626	876	1251	1213.35	0.85	-3937	1369	1309	1217	1157	1065	1340	1188	157	375	500	750	1	1	31445725	376	52.00	3.05	12	0.75	23.00	392.00	1996	20240220	-40.08	897	20241209	33.33	1332	-10.21	20250204	960	24.58	20250102	1996	-40.08	20240220	897	33.33	20241209	0.57	N	148780	500	157 억	268304	N	N	N	N
63	20250219	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1206	-45	5	-3.60	215444590	176967	12.84	1249	1251	1195	1626	876	1251	1217.43	0.85	-12164	1369	1309	1217	1157	1065	1340	1188	157	375	500	750	1	1	31445725	379	52.43	3.08	12	0.56	23.00	392.00	1996	20240220	-39.58	897	20241209	34.45	1332	-9.46	20250204	960	25.62	20250102	1996	-39.58	20240220	897	34.45	20241209	0.57	N	148780	500	157 억	268304	N	N	N	N
64	20250219	100855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1205	-46	5	-3.68	162173581	132644	9.63	1249	1251	1200	1626	876	1251	1222.62	0.85	-7421	1369	1309	1217	1157	1065	1340	1188	157	375	500	750	1	1	31445725	379	52.39	3.07	12	0.42	23.00	392.00	1996	20240220	-39.63	897	20241209	34.34	1332	-9.53	20250204	960	25.52	20250102	1996	-39.63	20240220	897	34.34	20241209	0.57	N	148780	500	157 억	268304	N	N	N	N
65	20250219	090856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1240	-11	5	-0.88	40029194	32261	2.34	1249	1251	1230	1626	876	1251	1240.79	0.85	36	1369	1309	1217	1157	1065	1340	1188	157	375	500	750	1	1	31445725	390	53.91	3.16	12	0.10	23.00	392.00	1996	20240220	-37.88	897	20241209	38.24	1332	-6.91	20250204	960	29.17	20250102	1996	-37.88	20240220	897	38.24	20241209	0.57	N	148780	500	157 억	268304	N	N	N	N
66	20250218	160852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1251	131	2	11.70	1688749952	1372177	939.09	1125	1277	1125	1456	784	1120	1230.71	0.43	120698	1162	1140	1108	1086	1054	1152	1098	157	336	500	670	1	1	31445725	393	54.39	3.19	12	4.36	23.00	392.00	1996	20240220	-37.32	897	20241209	39.46	1332	-6.08	20250204	960	30.31	20250102	1996	-37.32	20240220	897	39.46	20241209	0.57	N	148780	500	157 억	135560	N	N	N	N
67	20250218	150854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1260	140	2	12.50	1594947993	1296890	887.57	1125	1277	1125	1456	784	1120	1229.83	0.43	128637	1162	1140	1108	1086	1054	1152	1098	157	336	500	670	1	1	31445725	396	54.78	3.21	12	4.12	23.00	392.00	1996	20240220	-36.87	897	20241209	40.47	1332	-5.41	20250204	960	31.25	20250102	1996	-36.87	20240220	897	40.47	20241209	0.57	N	148780	500	157 억	135560	N	N	N	N
68	20250218	140854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1243	123	2	10.98	1211209890	992875	679.51	1125	1272	1125	1456	784	1120	1219.90	0.43	92566	1162	1140	1108	1086	1054	1152	1098	157	336	500	670	1	1	31445725	391	54.04	3.17	12	3.16	23.00	392.00	1996	20240220	-37.73	897	20241209	38.57	1332	-6.68	20250204	960	29.48	20250102	1996	-37.73	20240220	897	38.57	20241209	0.57	N	148780	500	157 억	135560	N	N	N	N
69	20250218	130851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1216	96	2	8.57	1006733057	828030	566.69	1125	1272	1125	1456	784	1120	1215.82	0.43	66388	1162	1140	1108	1086	1054	1152	1098	157	336	500	670	1	1	31445725	382	52.87	3.10	12	2.63	23.00	392.00	1996	20240220	-39.08	897	20241209	35.56	1332	-8.71	20250204	960	26.67	20250102	1996	-39.08	20240220	897	35.56	20241209	0.57	N	148780	500	157 억	135560	N	N	N	N
70	20250218	120853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1208	88	2	7.86	955752421	786070	537.97	1125	1272	1125	1456	784	1120	1215.86	0.43	67158	1162	1140	1108	1086	1054	1152	1098	157	336	500	670	1	1	31445725	380	52.52	3.08	12	2.50	23.00	392.00	1996	20240220	-39.48	897	20241209	34.67	1332	-9.31	20250204	960	25.83	20250102	1996	-39.48	20240220	897	34.67	20241209	0.57	N	148780	500	157 억	135560	N	N	N	N
71	20250218	110851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1226	106	2	9.46	893073572	734423	502.63	1125	1272	1125	1456	784	1120	1216.02	0.43	67037	1162	1140	1108	1086	1054	1152	1098	157	336	500	670	1	1	31445725	386	53.30	3.13	12	2.34	23.00	392.00	1996	20240220	-38.58	897	20241209	36.68	1332	-7.96	20250204	960	27.71	20250102	1996	-38.58	20240220	897	36.68	20241209	0.57	N	148780	500	157 억	135560	N	N	N	N
72	20250218	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1184	64	2	5.71	300246744	254145	173.93	1125	1226	1125	1456	784	1120	1181.40	0.43	32105	1162	1140	1108	1086	1054	1152	1098	157	336	500	670	1	1	31445725	372	51.48	3.02	12	0.81	23.00	392.00	1996	20240220	-40.68	897	20241209	32.00	1332	-11.11	20250204	960	23.33	20250102	1996	-40.68	20240220	897	32.00	20241209	0.57	N	148780	500	157 억	135560	N	N	N	N
73	20250218	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1163	43	2	3.84	60362380	52733	36.09	1125	1177	1125	1456	784	1120	1144.68	0.43	4824	1162	1140	1108	1086	1054	1152	1098	157	336	500	670	1	1	31445725	366	50.57	2.97	12	0.17	23.00	392.00	1996	20240220	-41.73	897	20241209	29.65	1332	-12.69	20250204	960	21.15	20250102	1996	-41.73	20240220	897	29.65	20241209	0.57	N	148780	500	157 억	135560	N	N	N	N
74	20250217	160851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1120	0	3	0.00	160618832	146032	121.36	1092	1130	1076	1456	784	1120	1099.89	0.40	11458	1155	1137	1112	1094	1069	1125	1082	157	336	500	670	1	1	31445725	352	48.70	2.86	12	0.46	23.00	392.00	1996	20240220	-43.89	897	20241209	24.86	1332	-15.92	20250204	960	16.67	20250102	1996	-43.89	20240220	897	24.86	20241209	0.57	N	148780	500	157 억	124981	N	N	N	N
75	20250217	150849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1120	0	3	0.00	153512683	139685	116.08	1092	1130	1076	1456	784	1120	1098.99	0.40	12481	1155	1137	1112	1094	1069	1125	1082	157	336	500	670	1	1	31445725	352	48.70	2.86	12	0.44	23.00	392.00	1996	20240220	-43.89	897	20241209	24.86	1332	-15.92	20250204	960	16.67	20250102	1996	-43.89	20240220	897	24.86	20241209	0.57	N	148780	500	157 억	124981	N	N	N	N
76	20250217	140848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1120	0	3	0.00	143880928	131091	108.94	1092	1130	1076	1456	784	1120	1097.56	0.40	14324	1155	1137	1112	1094	1069	1125	1082	157	336	500	670	1	1	31445725	352	48.70	2.86	12	0.42	23.00	392.00	1996	20240220	-43.89	897	20241209	24.86	1332	-15.92	20250204	960	16.67	20250102	1996	-43.89	20240220	897	24.86	20241209	0.57	N	148780	500	157 억	124981	N	N	N	N
77	20250217	130851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1118	-2	5	-0.18	118877911	108710	90.34	1092	1120	1076	1456	784	1120	1093.53	0.40	15850	1155	1137	1112	1094	1069	1125	1082	157	336	500	670	1	1	31445725	352	48.61	2.85	12	0.35	23.00	392.00	1996	20240220	-43.99	897	20241209	24.64	1332	-16.07	20250204	960	16.46	20250102	1996	-43.99	20240220	897	24.64	20241209	0.57	N	148780	500	157 억	124981	N	N	N	N
78	20250217	120852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1111	-9	5	-0.80	109065940	99898	83.02	1092	1120	1076	1456	784	1120	1091.77	0.40	15246	1155	1137	1112	1094	1069	1125	1082	157	336	500	670	1	1	31445725	349	48.30	2.83	12	0.32	23.00	392.00	1996	20240220	-44.34	897	20241209	23.86	1332	-16.59	20250204	960	15.73	20250102	1996	-44.34	20240220	897	23.86	20241209	0.57	N	148780	500	157 억	124981	N	N	N	N
79	20250217	110851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1096	-24	5	-2.14	88846678	81744	67.93	1092	1104	1076	1456	784	1120	1086.88	0.40	21475	1155	1137	1112	1094	1069	1125	1082	157	336	500	670	1	1	31445725	345	47.65	2.80	12	0.26	23.00	392.00	1996	20240220	-45.09	897	20241209	22.19	1332	-17.72	20250204	960	14.17	20250102	1996	-45.09	20240220	897	22.19	20241209	0.57	N	148780	500	157 억	124981	N	N	N	N
80	20250217	100848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1097	-23	5	-2.05	84240272	77534	64.43	1092	1104	1076	1456	784	1120	1086.49	0.40	20825	1155	1137	1112	1094	1069	1125	1082	157	336	500	670	1	1	31445725	345	47.70	2.80	12	0.25	23.00	392.00	1996	20240220	-45.04	897	20241209	22.30	1332	-17.64	20250204	960	14.27	20250102	1996	-45.04	20240220	897	22.30	20241209	0.57	N	148780	500	157 억	124981	N	N	N	N
81	20250217	090851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1080	-40	5	-3.57	35843069	33025	27.44	1092	1104	1080	1456	784	1120	1085.32	0.40	10274	1155	1137	1112	1094	1069	1125	1082	157	336	500	670	1	1	31445725	340	46.96	2.76	12	0.11	23.00	392.00	1996	20240220	-45.89	897	20241209	20.40	1332	-18.92	20250204	960	12.50	20250102	1996	-45.89	20240220	897	20.40	20241209	0.57	N	148780	500	157 억	124981	N	N	N	N
82	20250214	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1120	-10	5	-0.88	126302356	114652	104.64	1130	1130	1087	1469	791	1130	1101.45	0.40	-20141	1216	1172	1136	1092	1056	1155	1075	157	339	500	670	1	1	31445725	352	48.70	2.86	12	0.36	23.00	392.00	1996	20240220	-43.89	897	20241209	24.86	1332	-15.92	20250204	960	16.67	20250102	1996	-43.89	20240220	897	24.86	20241209	0.58	N	148780	500	157 억	127078	N	N	N	N
83	20250214	150844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1104	-26	5	-2.30	115296410	104781	95.63	1130	1130	1087	1469	791	1130	1100.36	0.40	-19066	1216	1172	1136	1092	1056	1155	1075	157	339	500	670	1	1	31445725	347	48.00	2.82	12	0.33	23.00	392.00	1996	20240220	-44.69	897	20241209	23.08	1332	-17.12	20250204	960	15.00	20250102	1996	-44.69	20240220	897	23.08	20241209	0.58	N	148780	500	157 억	127078	N	N	N	N
84	20250214	140845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1096	-34	5	-3.01	101146622	91878	83.85	1130	1130	1087	1469	791	1130	1100.88	0.40	-9576	1216	1172	1136	1092	1056	1155	1075	157	339	500	670	1	1	31445725	345	47.65	2.80	12	0.29	23.00	392.00	1996	20240220	-45.09	897	20241209	22.19	1332	-17.72	20250204	960	14.17	20250102	1996	-45.09	20240220	897	22.19	20241209	0.58	N	148780	500	157 억	127078	N	N	N	N
85	20250214	130847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1113	-17	5	-1.50	86525354	78581	71.72	1130	1130	1087	1469	791	1130	1101.10	0.40	-2968	1216	1172	1136	1092	1056	1155	1075	157	339	500	670	1	1	31445725	350	48.39	2.84	12	0.25	23.00	392.00	1996	20240220	-44.24	897	20241209	24.08	1332	-16.44	20250204	960	15.94	20250102	1996	-44.24	20240220	897	24.08	20241209	0.58	N	148780	500	157 억	127078	N	N	N	N
86	20250214	120845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1095	-35	5	-3.10	82305933	74767	68.24	1130	1130	1087	1469	791	1130	1100.83	0.40	-1913	1216	1172	1136	1092	1056	1155	1075	157	339	500	670	1	1	31445725	344	47.61	2.79	12	0.24	23.00	392.00	1996	20240220	-45.14	897	20241209	22.07	1332	-17.79	20250204	960	14.06	20250102	1996	-45.14	20240220	897	22.07	20241209	0.58	N	148780	500	157 억	127078	N	N	N	N
87	20250214	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1099	-31	5	-2.74	74546267	67710	61.80	1130	1130	1087	1469	791	1130	1100.96	0.40	-794	1216	1172	1136	1092	1056	1155	1075	157	339	500	670	1	1	31445725	346	47.78	2.80	12	0.22	23.00	392.00	1996	20240220	-44.94	897	20241209	22.52	1332	-17.49	20250204	960	14.48	20250102	1996	-44.94	20240220	897	22.52	20241209	0.58	N	148780	500	157 억	127078	N	N	N	N
88	20250214	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1107	-23	5	-2.04	54867454	49716	45.37	1130	1130	1098	1469	791	1130	1103.62	0.40	-16	1216	1172	1136	1092	1056	1155	1075	157	339	500	670	1	1	31445725	348	48.13	2.82	12	0.16	23.00	392.00	1996	20240220	-44.54	897	20241209	23.41	1332	-16.89	20250204	960	15.31	20250102	1996	-44.54	20240220	897	23.41	20241209	0.58	N	148780	500	157 억	127078	N	N	N	N
89	20250214	090847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1105	-25	5	-2.21	15815317	14273	13.03	1130	1130	1099	1469	791	1130	1108.06	0.40	-1065	1216	1172	1136	1092	1056	1155	1075	157	339	500	670	1	1	31445725	347	48.04	2.82	12	0.05	23.00	392.00	1996	20240220	-44.64	897	20241209	23.19	1332	-17.04	20250204	960	15.10	20250102	1996	-44.64	20240220	897	23.19	20241209	0.58	N	148780	500	157 억	127078	N	N	N	N
90	20250213	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1130	-12	5	-1.05	121476902	108294	39.01	1143	1180	1100	1484	800	1142	1121.72	0.44	-11371	1239	1190	1133	1084	1027	1215	1109	157	342	500	680	1	1	31445725	355	49.13	2.88	12	0.34	23.00	392.00	1996	20240220	-43.39	897	20241209	25.98	1332	-15.17	20250204	960	17.71	20250102	1996	-43.39	20240220	897	25.98	20241209	0.58	N	148780	500	157 억	138449	N	N	N	N
91	20250213	150838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1136	-6	5	-0.53	108477459	96739	34.85	1143	1180	1100	1484	800	1142	1121.34	0.44	-10712	1239	1190	1133	1084	1027	1215	1109	157	342	500	680	1	1	31445725	357	49.39	2.90	12	0.31	23.00	392.00	1996	20240220	-43.09	897	20241209	26.64	1332	-14.71	20250204	960	18.33	20250102	1996	-43.09	20240220	897	26.64	20241209	0.58	N	148780	500	157 억	138449	N	N	N	N
92	20250213	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1115	-27	5	-2.36	92768573	82837	29.84	1143	1180	1100	1484	800	1142	1119.89	0.44	-7985	1239	1190	1133	1084	1027	1215	1109	157	342	500	680	1	1	31445725	351	48.48	2.84	12	0.26	23.00	392.00	1996	20240220	-44.14	897	20241209	24.30	1332	-16.29	20250204	960	16.15	20250102	1996	-44.14	20240220	897	24.30	20241209	0.58	N	148780	500	157 억	138449	N	N	N	N
93	20250213	130836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1121	-21	5	-1.84	88349098	78869	28.41	1143	1180	1100	1484	800	1142	1120.20	0.44	-8009	1239	1190	1133	1084	1027	1215	1109	157	342	500	680	1	1	31445725	353	48.74	2.86	12	0.25	23.00	392.00	1996	20240220	-43.84	897	20241209	24.97	1332	-15.84	20250204	960	16.77	20250102	1996	-43.84	20240220	897	24.97	20241209	0.58	N	148780	500	157 억	138449	N	N	N	N
94	20250213	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1113	-29	5	-2.54	84367491	75295	27.13	1143	1180	1100	1484	800	1142	1120.49	0.44	-9153	1239	1190	1133	1084	1027	1215	1109	157	342	500	680	1	1	31445725	350	48.39	2.84	12	0.24	23.00	392.00	1996	20240220	-44.24	897	20241209	24.08	1332	-16.44	20250204	960	15.94	20250102	1996	-44.24	20240220	897	24.08	20241209	0.58	N	148780	500	157 억	138449	N	N	N	N
95	20250213	110835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1122	-20	5	-1.75	57727349	51368	18.51	1143	1180	1100	1484	800	1142	1123.80	0.44	-7794	1239	1190	1133	1084	1027	1215	1109	157	342	500	680	1	1	31445725	353	48.78	2.86	12	0.16	23.00	392.00	1996	20240220	-43.79	897	20241209	25.08	1332	-15.77	20250204	960	16.88	20250102	1996	-43.79	20240220	897	25.08	20241209	0.58	N	148780	500	157 억	138449	N	N	N	N
96	20250213	100836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1120	-22	5	-1.93	48175836	42818	15.43	1143	1180	1100	1484	800	1142	1125.13	0.44	-6600	1239	1190	1133	1084	1027	1215	1109	157	342	500	680	1	1	31445725	352	48.70	2.86	12	0.14	23.00	392.00	1996	20240220	-43.89	897	20241209	24.86	1332	-15.92	20250204	960	16.67	20250102	1996	-43.89	20240220	897	24.86	20241209	0.58	N	148780	500	157 억	138449	N	N	N	N
97	20250213	090832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1115	-27	5	-2.36	18059038	15916	5.73	1143	1180	1100	1484	800	1142	1134.65	0.44	-4966	1239	1190	1133	1084	1027	1215	1109	157	342	500	680	1	1	31445725	351	48.48	2.84	12	0.05	23.00	392.00	1996	20240220	-44.14	897	20241209	24.30	1332	-16.29	20250204	960	16.15	20250102	1996	-44.14	20240220	897	24.30	20241209	0.58	N	148780	500	157 억	138449	N	N	N	N
98	20250212	160830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1142	54	2	4.96	302621006	264398	93.66	1076	1182	1076	1414	762	1088	1144.58	0.47	-9070	1206	1147	1111	1052	1016	1129	1034	157	326	500	650	1	1	31445725	359	49.65	2.91	12	0.84	23.00	392.00	1996	20240220	-42.79	897	20241209	27.31	1332	-14.26	20250204	960	18.96	20250102	1996	-42.79	20240220	897	27.31	20241209	0.59	N	148780	500	157 억	146600	N	N	N	N
99	20250212	150828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1129	41	2	3.77	291211330	254381	90.11	1076	1182	1076	1414	762	1088	1144.78	0.47	-8695	1206	1147	1111	1052	1016	1129	1034	157	326	500	650	1	1	31445725	355	49.09	2.88	12	0.81	23.00	392.00	1996	20240220	-43.44	897	20241209	25.86	1332	-15.24	20250204	960	17.60	20250102	1996	-43.44	20240220	897	25.86	20241209	0.59	N	148780	500	157 억	146600	N	N	N	N
100	20250212	140831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1129	41	2	3.77	280877119	245187	86.86	1076	1182	1076	1414	762	1088	1145.56	0.47	-8234	1206	1147	1111	1052	1016	1129	1034	157	326	500	650	1	1	31445725	355	49.09	2.88	12	0.78	23.00	392.00	1996	20240220	-43.44	897	20241209	25.86	1332	-15.24	20250204	960	17.60	20250102	1996	-43.44	20240220	897	25.86	20241209	0.59	N	148780	500	157 억	146600	N	N	N	N
101	20250212	130833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1137	49	2	4.50	261276180	227755	80.68	1076	1182	1076	1414	762	1088	1147.18	0.47	-6565	1206	1147	1111	1052	1016	1129	1034	157	326	500	650	1	1	31445725	358	49.43	2.90	12	0.72	23.00	392.00	1996	20240220	-43.04	897	20241209	26.76	1332	-14.64	20250204	960	18.44	20250102	1996	-43.04	20240220	897	26.76	20241209	0.59	N	148780	500	157 억	146600	N	N	N	N
102	20250212	120828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1139	51	2	4.69	226229482	196902	69.75	1076	1182	1076	1414	762	1088	1148.94	0.47	-6589	1206	1147	1111	1052	1016	1129	1034	157	326	500	650	1	1	31445725	358	49.52	2.91	12	0.63	23.00	392.00	1996	20240220	-42.94	897	20241209	26.98	1332	-14.49	20250204	960	18.65	20250102	1996	-42.94	20240220	897	26.98	20241209	0.59	N	148780	500	157 억	146600	N	N	N	N
103	20250212	110828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1150	62	2	5.70	186094969	161985	57.38	1076	1182	1076	1414	762	1088	1148.84	0.47	-10490	1206	1147	1111	1052	1016	1129	1034	157	326	500	650	1	1	31445725	362	50.00	2.93	12	0.52	23.00	392.00	1996	20240220	-42.38	897	20241209	28.21	1332	-13.66	20250204	960	19.79	20250102	1996	-42.38	20240220	897	28.21	20241209	0.59	N	148780	500	157 억	146600	N	N	N	N
104	20250212	100822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1138	50	2	4.60	142622716	124235	44.01	1076	1182	1076	1414	762	1088	1148.01	0.47	-5122	1206	1147	1111	1052	1016	1129	1034	157	326	500	650	1	1	31445725	358	49.48	2.90	12	0.40	23.00	392.00	1996	20240220	-42.99	897	20241209	26.87	1332	-14.56	20250204	960	18.54	20250102	1996	-42.99	20240220	897	26.87	20241209	0.59	N	148780	500	157 억	146600	N	N	N	N
105	20250212	090815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1098	10	2	0.92	4327927	3991	1.41	1076	1100	1076	1414	762	1088	1084.42	0.47	-346	1206	1147	1111	1052	1016	1129	1034	157	326	500	650	1	1	31445725	345	47.74	2.80	12	0.01	23.00	392.00	1996	20240220	-44.99	897	20241209	22.41	1332	-17.57	20250204	960	14.38	20250102	1996	-44.99	20240220	897	22.41	20241209	0.59	N	148780	500	157 억	146600	N	N	N	N
106	20250211	160832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1088	-52	5	-4.56	318731811	280306	209.30	1138	1170	1075	1482	798	1140	1137.09	0.43	11062	1173	1156	1128	1111	1083	1165	1120	157	342	500	680	1	1	31445725	342	47.30	2.78	12	0.89	23.00	392.00	1996	20240220	-45.49	897	20241209	21.29	1332	-18.32	20250204	960	13.33	20250102	1996	-45.49	20240220	897	21.29	20241209	0.59	N	148780	500	157 억	135625	N	N	N	N
107	20250211	150832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1115	-25	5	-2.19	272973129	238424	178.03	1138	1170	1097	1482	798	1140	1144.91	0.43	16051	1173	1156	1128	1111	1083	1165	1120	157	342	500	680	1	1	31445725	351	48.48	2.84	12	0.76	23.00	392.00	1996	20240220	-44.14	897	20241209	24.30	1332	-16.29	20250204	960	16.15	20250102	1996	-44.14	20240220	897	24.30	20241209	0.59	N	148780	500	157 억	135625	N	N	N	N
108	20250211	140833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1150	10	2	0.88	204537523	177864	132.81	1138	1170	1126	1482	798	1140	1149.97	0.43	47	1173	1156	1128	1111	1083	1165	1120	157	342	500	680	1	1	31445725	362	50.00	2.93	12	0.57	23.00	392.00	1996	20240220	-42.38	897	20241209	28.21	1332	-13.66	20250204	960	19.79	20250102	1996	-42.38	20240220	897	28.21	20241209	0.59	N	148780	500	157 억	135625	N	N	N	N
109	20250211	130831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1152	12	2	1.05	188517549	163955	122.42	1138	1170	1126	1482	798	1140	1149.81	0.43	4079	1173	1156	1128	1111	1083	1165	1120	157	342	500	680	1	1	31445725	362	50.09	2.94	12	0.52	23.00	392.00	1996	20240220	-42.28	897	20241209	28.43	1332	-13.51	20250204	960	20.00	20250102	1996	-42.28	20240220	897	28.43	20241209	0.59	N	148780	500	157 억	135625	N	N	N	N
110	20250211	120830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1151	11	2	0.96	172676869	150185	112.14	1138	1170	1126	1482	798	1140	1149.76	0.43	4209	1173	1156	1128	1111	1083	1165	1120	157	342	500	680	1	1	31445725	362	50.04	2.94	12	0.48	23.00	392.00	1996	20240220	-42.33	897	20241209	28.32	1332	-13.59	20250204	960	19.90	20250102	1996	-42.33	20240220	897	28.32	20241209	0.59	N	148780	500	157 억	135625	N	N	N	N
111	20250211	110831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1159	19	2	1.67	143859308	125290	93.55	1138	1170	1126	1482	798	1140	1148.21	0.43	5118	1173	1156	1128	1111	1083	1165	1120	157	342	500	680	1	1	31445725	364	50.39	2.96	12	0.40	23.00	392.00	1996	20240220	-41.93	897	20241209	29.21	1332	-12.99	20250204	960	20.73	20250102	1996	-41.93	20240220	897	29.21	20241209	0.59	N	148780	500	157 억	135625	N	N	N	N
112	20250211	100832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1147	7	2	0.61	42945820	37688	28.14	1138	1170	1126	1482	798	1140	1139.51	0.43	-6323	1173	1156	1128	1111	1083	1165	1120	157	342	500	680	1	1	31445725	361	49.87	2.93	12	0.12	23.00	392.00	1996	20240220	-42.54	897	20241209	27.87	1332	-13.89	20250204	960	19.48	20250102	1996	-42.54	20240220	897	27.87	20241209	0.59	N	148780	500	157 억	135625	N	N	N	N
113	20250211	090835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1131	-9	5	-0.79	11329708	10013	7.48	1138	1138	1129	1482	798	1140	1131.50	0.43	227	1173	1156	1128	1111	1083	1165	1120	157	342	500	680	1	1	31445725	356	49.17	2.89	12	0.03	23.00	392.00	1996	20240220	-43.34	897	20241209	26.09	1332	-15.09	20250204	960	17.81	20250102	1996	-43.34	20240220	897	26.09	20241209	0.59	N	148780	500	157 억	135625	N	N	N	N
114	20250210	160827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1140	25	2	2.24	147646931	131854	75.92	1115	1145	1100	1449	781	1115	1119.78	0.43	1484	1181	1148	1123	1090	1065	1135	1077	157	334	500	660	1	1	31445725	358	49.57	2.91	12	0.42	23.00	392.00	1996	20240220	-42.89	897	20241209	27.09	1332	-14.41	20250204	960	18.75	20250102	1996	-42.89	20240220	897	27.09	20241209	0.59	N	148780	500	157 억	134047	N	N	N	N
115	20250210	150826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1142	27	2	2.42	130802909	117020	67.38	1115	1145	1100	1449	781	1115	1117.78	0.43	1181	1181	1148	1123	1090	1065	1135	1077	157	334	500	660	1	1	31445725	359	49.65	2.91	12	0.37	23.00	392.00	1996	20240220	-42.79	897	20241209	27.31	1332	-14.26	20250204	960	18.96	20250102	1996	-42.79	20240220	897	27.31	20241209	0.59	N	148780	500	157 억	134047	N	N	N	N
116	20250210	140825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1130	15	2	1.35	91513720	82499	47.50	1115	1133	1100	1449	781	1115	1109.27	0.43	3136	1181	1148	1123	1090	1065	1135	1077	157	334	500	660	1	1	31445725	355	49.13	2.88	12	0.26	23.00	392.00	1996	20240220	-43.39	897	20241209	25.98	1332	-15.17	20250204	960	17.71	20250102	1996	-43.39	20240220	897	25.98	20241209	0.59	N	148780	500	157 억	134047	N	N	N	N
117	20250210	130828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1108	-7	5	-0.63	66894982	60423	34.79	1115	1125	1100	1449	781	1115	1107.11	0.43	3440	1181	1148	1123	1090	1065	1135	1077	157	334	500	660	1	1	31445725	348	48.17	2.83	12	0.19	23.00	392.00	1996	20240220	-44.49	897	20241209	23.52	1332	-16.82	20250204	960	15.42	20250102	1996	-44.49	20240220	897	23.52	20241209	0.59	N	148780	500	157 억	134047	N	N	N	N
118	20250210	120824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1104	-11	5	-0.99	61646197	55679	32.06	1115	1125	1100	1449	781	1115	1107.17	0.43	2241	1181	1148	1123	1090	1065	1135	1077	157	334	500	660	1	1	31445725	347	48.00	2.82	12	0.18	23.00	392.00	1996	20240220	-44.69	897	20241209	23.08	1332	-17.12	20250204	960	15.00	20250102	1996	-44.69	20240220	897	23.08	20241209	0.59	N	148780	500	157 억	134047	N	N	N	N
119	20250210	110821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1108	-7	5	-0.63	49466492	44653	25.71	1115	1125	1100	1449	781	1115	1107.80	0.43	2330	1181	1148	1123	1090	1065	1135	1077	157	334	500	660	1	1	31445725	348	48.17	2.83	12	0.14	23.00	392.00	1996	20240220	-44.49	897	20241209	23.52	1332	-16.82	20250204	960	15.42	20250102	1996	-44.49	20240220	897	23.52	20241209	0.59	N	148780	500	157 억	134047	N	N	N	N
120	20250210	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1112	-3	5	-0.27	38012516	34284	19.74	1115	1125	1100	1449	781	1115	1108.75	0.43	2660	1181	1148	1123	1090	1065	1135	1077	157	334	500	660	1	1	31445725	350	48.35	2.84	12	0.11	23.00	392.00	1996	20240220	-44.29	897	20241209	23.97	1332	-16.52	20250204	960	15.83	20250102	1996	-44.29	20240220	897	23.97	20241209	0.59	N	148780	500	157 억	134047	N	N	N	N
121	20250210	090817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1119	4	2	0.36	7645117	6906	3.98	1115	1119	1100	1449	781	1115	1107.03	0.43	-142	1181	1148	1123	1090	1065	1135	1077	157	334	500	660	1	1	31445725	352	48.65	2.85	12	0.02	23.00	392.00	1996	20240220	-43.94	897	20241209	24.75	1332	-15.99	20250204	960	16.56	20250102	1996	-43.94	20240220	897	24.75	20241209	0.59	N	148780	500	157 억	134047	N	N	N	N
122	20250207	160812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1115	-39	5	-3.38	189845935	170288	80.86	1154	1156	1098	1500	808	1154	1114.85	0.42	2358	1192	1173	1155	1136	1118	1164	1127	157	346	500	690	1	1	31445725	351	48.48	2.84	12	0.54	23.00	392.00	1996	20240220	-44.14	897	20241209	24.30	1332	-16.29	20250204	960	16.15	20250102	1996	-44.14	20240220	897	24.30	20241209	0.62	N	148780	500	157 억	131743	N	N	N	N
123	20250207	150813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1109	-45	5	-3.90	163605538	146580	69.60	1154	1156	1098	1500	808	1154	1116.15	0.42	1502	1192	1173	1155	1136	1118	1164	1127	157	346	500	690	1	1	31445725	349	48.22	2.83	12	0.47	23.00	392.00	1996	20240220	-44.44	897	20241209	23.63	1332	-16.74	20250204	960	15.52	20250102	1996	-44.44	20240220	897	23.63	20241209	0.62	N	148780	500	157 억	131743	N	N	N	N
124	20250207	140813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1113	-41	5	-3.55	151559157	135741	64.46	1154	1156	1098	1500	808	1154	1116.53	0.42	1749	1192	1173	1155	1136	1118	1164	1127	157	346	500	690	1	1	31445725	350	48.39	2.84	12	0.43	23.00	392.00	1996	20240220	-44.24	897	20241209	24.08	1332	-16.44	20250204	960	15.94	20250102	1996	-44.24	20240220	897	24.08	20241209	0.62	N	148780	500	157 억	131743	N	N	N	N
125	20250207	130811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1112	-42	5	-3.64	129379255	116155	55.16	1154	1154	1098	1500	808	1154	1113.85	0.42	5835	1192	1173	1155	1136	1118	1164	1127	157	346	500	690	1	1	31445725	350	48.35	2.84	12	0.37	23.00	392.00	1996	20240220	-44.29	897	20241209	23.97	1332	-16.52	20250204	960	15.83	20250102	1996	-44.29	20240220	897	23.97	20241209	0.62	N	148780	500	157 억	131743	N	N	N	N
126	20250207	120810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1117	-37	5	-3.21	125806250	112945	53.63	1154	1154	1098	1500	808	1154	1113.87	0.42	5843	1192	1173	1155	1136	1118	1164	1127	157	346	500	690	1	1	31445725	351	48.57	2.85	12	0.36	23.00	392.00	1996	20240220	-44.04	897	20241209	24.53	1332	-16.14	20250204	960	16.35	20250102	1996	-44.04	20240220	897	24.53	20241209	0.62	N	148780	500	157 억	131743	N	N	N	N
127	20250207	110808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1102	-52	5	-4.51	115557010	103684	49.23	1154	1154	1098	1500	808	1154	1114.51	0.42	6880	1192	1173	1155	1136	1118	1164	1127	157	346	500	690	1	1	31445725	347	47.91	2.81	12	0.33	23.00	392.00	1996	20240220	-44.79	897	20241209	22.85	1332	-17.27	20250204	960	14.79	20250102	1996	-44.79	20240220	897	22.85	20241209	0.62	N	148780	500	157 억	131743	N	N	N	N
128	20250207	100811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1102	-52	5	-4.51	90780390	81221	38.57	1154	1154	1098	1500	808	1154	1117.70	0.42	7483	1192	1173	1155	1136	1118	1164	1127	157	346	500	690	1	1	31445725	347	47.91	2.81	12	0.26	23.00	392.00	1996	20240220	-44.79	897	20241209	22.85	1332	-17.27	20250204	960	14.79	20250102	1996	-44.79	20240220	897	22.85	20241209	0.62	N	148780	500	157 억	131743	N	N	N	N
129	20250207	090817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1113	-41	5	-3.55	19825827	17753	8.43	1154	1154	1105	1500	808	1154	1116.76	0.42	2285	1192	1173	1155	1136	1118	1164	1127	157	346	500	690	1	1	31445725	350	48.39	2.84	12	0.06	23.00	392.00	1996	20240220	-44.24	897	20241209	24.08	1332	-16.44	20250204	960	15.94	20250102	1996	-44.24	20240220	897	24.08	20241209	0.62	N	148780	500	157 억	131743	N	N	N	N
130	20250206	160751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	-18	5	-1.54	240116449	209059	39.18	1171	1174	1137	1523	821	1172	1148.43	0.39	10805	1261	1216	1174	1129	1087	1239	1152	157	351	500	700	1	1	31445725	363	50.17	2.94	12	0.66	23.00	392.00	2180	20240124	-47.06	897	20241209	28.65	1332	-13.36	20250204	960	20.21	20250102	1996	-42.18	20240220	897	28.65	20241209	0.63	N	148780	500	157 억	121124	N	N	N	N
131	20250206	150756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1140	-32	5	-2.73	225670744	196506	36.83	1171	1174	1137	1523	821	1172	1148.42	0.39	11825	1261	1216	1174	1129	1087	1239	1152	157	351	500	700	1	1	31445725	358	49.57	2.91	12	0.62	23.00	392.00	2180	20240124	-47.71	897	20241209	27.09	1332	-14.41	20250204	960	18.75	20250102	1996	-42.89	20240220	897	27.09	20241209	0.63	N	148780	500	157 억	121124	N	N	N	N
132	20250206	140756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1150	-22	5	-1.88	213229839	185614	34.79	1171	1174	1137	1523	821	1172	1148.78	0.39	11934	1261	1216	1174	1129	1087	1239	1152	157	351	500	700	1	1	31445725	362	50.00	2.93	12	0.59	23.00	392.00	2180	20240124	-47.25	897	20241209	28.21	1332	-13.66	20250204	960	19.79	20250102	1996	-42.38	20240220	897	28.21	20241209	0.63	N	148780	500	157 억	121124	N	N	N	N
133	20250206	130752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1141	-31	5	-2.65	195669641	170232	31.90	1171	1174	1137	1523	821	1172	1149.43	0.39	12451	1261	1216	1174	1129	1087	1239	1152	157	351	500	700	1	1	31445725	359	49.61	2.91	12	0.54	23.00	392.00	2180	20240124	-47.66	897	20241209	27.20	1332	-14.34	20250204	960	18.85	20250102	1996	-42.84	20240220	897	27.20	20241209	0.63	N	148780	500	157 억	121124	N	N	N	N
134	20250206	120750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1141	-31	5	-2.65	185683326	161456	30.26	1171	1174	1137	1523	821	1172	1150.06	0.39	11423	1261	1216	1174	1129	1087	1239	1152	157	351	500	700	1	1	31445725	359	49.61	2.91	12	0.51	23.00	392.00	2180	20240124	-47.66	897	20241209	27.20	1332	-14.34	20250204	960	18.85	20250102	1996	-42.84	20240220	897	27.20	20241209	0.63	N	148780	500	157 억	121124	N	N	N	N
135	20250206	110745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1139	-33	5	-2.82	152479876	132302	24.80	1171	1174	1139	1523	821	1172	1152.51	0.39	10059	1261	1216	1174	1129	1087	1239	1152	157	351	500	700	1	1	31445725	358	49.52	2.91	12	0.42	23.00	392.00	2180	20240124	-47.75	897	20241209	26.98	1332	-14.49	20250204	960	18.65	20250102	1996	-42.94	20240220	897	26.98	20241209	0.63	N	148780	500	157 억	121124	N	N	N	N
136	20250206	100746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1156	-16	5	-1.37	106378976	92024	17.25	1171	1174	1140	1523	821	1172	1155.99	0.39	8633	1261	1216	1174	1129	1087	1239	1152	157	351	500	700	1	1	31445725	364	50.26	2.95	12	0.29	23.00	392.00	2180	20240124	-46.97	897	20241209	28.87	1332	-13.21	20250204	960	20.42	20250102	1996	-42.08	20240220	897	28.87	20241209	0.63	N	148780	500	157 억	121124	N	N	N	N
137	20250206	090756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1157	-15	5	-1.28	32261813	27626	5.18	1171	1174	1152	1523	821	1172	1167.81	0.39	4131	1261	1216	1174	1129	1087	1239	1152	157	351	500	700	1	1	31445725	364	50.30	2.95	12	0.09	23.00	392.00	2180	20240124	-46.93	897	20241209	28.99	1332	-13.14	20250204	960	20.52	20250102	1996	-42.03	20240220	897	28.99	20241209	0.63	N	148780	500	157 억	121124	N	N	N	N
138	20250205	160743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1172	2	2	0.17	620297953	528851	10.85	1170	1219	1132	1521	819	1170	1172.92	0.36	8951	1488	1329	1173	1014	858	1408	1093	157	351	500	700	1	1	31445725	369	50.96	2.99	12	1.68	23.00	392.00	2180	20240124	-46.24	897	20241209	30.66	1332	-12.01	20250204	960	22.08	20250102	1996	-41.28	20240220	897	30.66	20241209	0.65	N	148780	500	157 억	112173	N	N	N	N
139	20250205	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1160	-10	5	-0.85	587782285	500792	10.27	1170	1219	1132	1521	819	1170	1173.71	0.36	5420	1488	1329	1173	1014	858	1408	1093	157	351	500	700	1	1	31445725	365	50.43	2.96	12	1.59	23.00	392.00	2180	20240124	-46.79	897	20241209	29.32	1332	-12.91	20250204	960	20.83	20250102	1996	-41.88	20240220	897	29.32	20241209	0.65	N	148780	500	157 억	112173	N	N	N	N
140	20250205	140745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1169	-1	5	-0.09	553580840	471195	9.66	1170	1219	1132	1521	819	1170	1174.84	0.36	3151	1488	1329	1173	1014	858	1408	1093	157	351	500	700	1	1	31445725	368	50.83	2.98	12	1.50	23.00	392.00	2180	20240124	-46.38	897	20241209	30.32	1332	-12.24	20250204	960	21.77	20250102	1996	-41.43	20240220	897	30.32	20241209	0.65	N	148780	500	157 억	112173	N	N	N	N
141	20250205	130745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1160	-10	5	-0.85	513456719	436525	8.95	1170	1219	1132	1521	819	1170	1176.24	0.36	5182	1488	1329	1173	1014	858	1408	1093	157	351	500	700	1	1	31445725	365	50.43	2.96	12	1.39	23.00	392.00	2180	20240124	-46.79	897	20241209	29.32	1332	-12.91	20250204	960	20.83	20250102	1996	-41.88	20240220	897	29.32	20241209	0.65	N	148780	500	157 억	112173	N	N	N	N
142	20250205	120749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1168	-2	5	-0.17	490640544	416947	8.55	1170	1219	1132	1521	819	1170	1176.75	0.36	8268	1488	1329	1173	1014	858	1408	1093	157	351	500	700	1	1	31445725	367	50.78	2.98	12	1.33	23.00	392.00	2180	20240124	-46.42	897	20241209	30.21	1332	-12.31	20250204	960	21.67	20250102	1996	-41.48	20240220	897	30.21	20241209	0.65	N	148780	500	157 억	112173	N	N	N	N
143	20250205	110744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1175	5	2	0.43	448889208	381522	7.82	1170	1219	1132	1521	819	1170	1176.57	0.36	9419	1488	1329	1173	1014	858	1408	1093	157	351	500	700	1	1	31445725	369	51.09	3.00	12	1.21	23.00	392.00	2180	20240124	-46.10	897	20241209	30.99	1332	-11.79	20250204	960	22.40	20250102	1996	-41.13	20240220	897	30.99	20241209	0.65	N	148780	500	157 억	112173	N	N	N	N
144	20250205	100753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	-16	5	-1.37	390783918	331562	6.80	1170	1219	1132	1521	819	1170	1178.61	0.36	17075	1488	1329	1173	1014	858	1408	1093	157	351	500	700	1	1	31445725	363	50.17	2.94	12	1.05	23.00	392.00	2180	20240124	-47.06	897	20241209	28.65	1332	-13.36	20250204	960	20.21	20250102	1996	-42.18	20240220	897	28.65	20241209	0.65	N	148780	500	157 억	112173	N	N	N	N
145	20250205	090757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1206	36	2	3.08	132209455	110977	2.28	1170	1219	1155	1521	819	1170	1191.32	0.36	-11188	1488	1329	1173	1014	858	1408	1093	157	351	500	700	1	1	31445725	379	52.43	3.08	12	0.35	23.00	392.00	2180	20240124	-44.68	897	20241209	34.45	1332	-9.46	20250204	960	25.62	20250102	1996	-39.58	20240220	897	34.45	20241209	0.65	N	148780	500	157 억	112173	N	N	N	N
146	20250204	160727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1170	145	2	14.15	5858054677	4858536	2852.38	1025	1332	1017	1332	718	1025	1205.74	0.34	3511	1088	1056	1018	986	948	1037	967	157	307	500	610	1	1	31445725	368	50.87	2.98	12	15.45	23.00	392.00	2180	20240124	-46.33	897	20241209	30.43	1332	-12.16	20250204	960	21.88	20250102	1996	-41.38	20240220	897	30.43	20241209	0.65	N	148780	500	157 억	107587	N	N	N	N
147	20250204	150738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1137	112	2	10.93	5723555724	4741919	2783.91	1025	1332	1017	1332	718	1025	1207.01	0.34	1068	1088	1056	1018	986	948	1037	967	157	307	500	610	1	1	31445725	358	49.43	2.90	12	15.08	23.00	392.00	2180	20240124	-47.84	897	20241209	26.76	1332	-14.64	20250204	960	18.44	20250102	1996	-43.04	20240220	897	26.76	20241209	0.65	N	148780	500	157 억	107587	N	N	N	N
148	20250204	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1101	76	2	7.41	5522949044	4560208	2677.23	1025	1332	1017	1332	718	1025	1211.12	0.34	2149	1088	1056	1018	986	948	1037	967	157	307	500	610	1	1	31445725	346	47.87	2.81	12	14.50	23.00	392.00	2180	20240124	-49.50	897	20241209	22.74	1332	-17.34	20250204	960	14.69	20250102	1996	-44.84	20240220	897	22.74	20241209	0.65	N	148780	500	157 억	107587	N	N	N	N
149	20250204	130740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1150	125	2	12.20	5251163014	4317573	2534.78	1025	1332	1017	1332	718	1025	1216.23	0.34	-6504	1088	1056	1018	986	948	1037	967	157	307	500	610	1	1	31445725	362	50.00	2.93	12	13.73	23.00	392.00	2180	20240124	-47.25	897	20241209	28.21	1332	-13.66	20250204	960	19.79	20250102	1996	-42.38	20240220	897	28.21	20241209	0.65	N	148780	500	157 억	107587	N	N	N	N
150	20250204	120747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1167	142	2	13.85	5025073619	4123954	2421.11	1025	1332	1017	1332	718	1025	1218.51	0.34	-5216	1088	1056	1018	986	948	1037	967	157	307	500	610	1	1	31445725	367	50.74	2.98	12	13.11	23.00	392.00	2180	20240124	-46.47	897	20241209	30.10	1332	-12.39	20250204	960	21.56	20250102	1996	-41.53	20240220	897	30.10	20241209	0.65	N	148780	500	157 억	107587	N	N	N	N
151	20250204	110730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1182	157	2	15.32	4462840306	3649907	2142.81	1025	1332	1017	1332	718	1025	1222.73	0.34	246	1088	1056	1018	986	948	1037	967	157	307	500	610	1	1	31445725	372	51.39	3.02	12	11.61	23.00	392.00	2180	20240124	-45.78	897	20241209	31.77	1332	-11.26	20250204	960	23.12	20250102	1996	-40.78	20240220	897	31.77	20241209	0.65	N	148780	500	157 억	107587	N	N	N	N
152	20250204	100735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1177	152	2	14.83	3727526424	3030753	1779.31	1025	1332	1017	1332	718	1025	1229.90	0.34	-8108	1088	1056	1018	986	948	1037	967	157	307	500	610	1	1	31445725	370	51.17	3.00	12	9.64	23.00	392.00	2180	20240124	-46.01	897	20241209	31.22	1332	-11.64	20250204	960	22.60	20250102	1996	-41.03	20240220	897	31.22	20241209	0.65	N	148780	500	157 억	107587	N	N	N	N
153	20250204	090737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	4	2	0.39	3626827	3523	2.07	1025	1039	1017	1332	718	1025	1029.47	0.34	6	1088	1056	1018	986	948	1037	967	157	307	500	610	1	1	31445725	324	44.74	2.62	12	0.01	23.00	392.00	2180	20240124	-52.80	897	20241209	14.72	1090	-5.60	20250107	960	7.19	20250102	1996	-48.45	20240220	897	14.72	20241209	0.65	N	148780	500	157 억	107587	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History