KissMeData/258790/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

60 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	-12	5	-1.33	31216512	34890	50.25	893	902	890	1172	632	902	894.71	0.44	-9710	933	917	905	889	877	911	883	25	270	100	610	1	1	24991284	222	-3.82	1.67	12	0.14	-233.00	534.00	1535	20240328	-42.02	835	20241121	6.59	1083	-17.82	20250106	890	0.00	20250228	1535	-42.02	20240328	835	6.59	20241121	N	258790	100	24 억	110668	N	N	N	N
3	20250228	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-8	5	-0.89	25276999	28231	40.66	893	902	890	1172	632	902	895.36	0.44	-9675	933	917	905	889	877	911	883	25	270	100	610	1	1	24991284	223	-3.84	1.67	12	0.11	-233.00	534.00	1535	20240328	-41.76	835	20241121	7.07	1083	-17.45	20250106	890	0.45	20250228	1535	-41.76	20240328	835	7.07	20241121	N	258790	100	24 억	110668	N	N	N	N
4	20250228	141132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-8	5	-0.89	22527698	25158	36.23	893	902	890	1172	632	902	895.45	0.44	-9602	933	917	905	889	877	911	883	25	270	100	610	1	1	24991284	223	-3.84	1.67	12	0.10	-233.00	534.00	1535	20240328	-41.76	835	20241121	7.07	1083	-17.45	20250106	890	0.45	20250228	1535	-41.76	20240328	835	7.07	20241121	N	258790	100	24 억	110668	N	N	N	N
5	20250228	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-5	5	-0.55	16162379	18066	26.02	893	902	890	1172	632	902	894.63	0.44	-8791	933	917	905	889	877	911	883	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.07	-233.00	534.00	1535	20240328	-41.56	835	20241121	7.43	1083	-17.17	20250106	890	0.79	20250228	1535	-41.56	20240328	835	7.43	20241121	N	258790	100	24 억	110668	N	N	N	N
6	20250228	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	-4	5	-0.44	11037611	12331	17.76	893	902	890	1172	632	902	895.11	0.44	-8764	933	917	905	889	877	911	883	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.05	-233.00	534.00	1535	20240328	-41.50	835	20241121	7.54	1083	-17.08	20250106	890	0.90	20250228	1535	-41.50	20240328	835	7.54	20241121	N	258790	100	24 억	110668	N	N	N	N
7	20250228	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-6	5	-0.67	9420726	10528	15.16	893	902	890	1172	632	902	894.83	0.44	-8489	933	917	905	889	877	911	883	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.04	-233.00	534.00	1535	20240328	-41.63	835	20241121	7.31	1083	-17.27	20250106	890	0.67	20250228	1535	-41.63	20240328	835	7.31	20241121	N	258790	100	24 억	110668	N	N	N	N
8	20250228	101123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	-4	5	-0.44	7679105	8581	12.36	893	902	890	1172	632	902	894.90	0.44	-6552	933	917	905	889	877	911	883	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.03	-233.00	534.00	1535	20240328	-41.50	835	20241121	7.54	1083	-17.08	20250106	890	0.90	20250228	1535	-41.50	20240328	835	7.54	20241121	N	258790	100	24 억	110668	N	N	N	N
9	20250228	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-5	5	-0.55	1227924	1363	1.96	893	902	893	1172	632	902	900.90	0.44	-1307	933	917	905	889	877	911	883	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.01	-233.00	534.00	1535	20240328	-41.56	835	20241121	7.43	1083	-17.17	20250106	891	0.67	20250214	1535	-41.56	20240328	835	7.43	20241121	N	258790	100	24 억	110668	N	N	N	N
10	20250227	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	-13	5	-1.42	62554809	69434	139.22	911	921	893	1189	641	915	900.92	0.52	-17791	938	926	914	902	890	920	896	25	274	100	620	1	1	24991284	225	-3.87	1.69	12	0.28	-233.00	534.00	1535	20240328	-41.24	835	20241121	8.02	1083	-16.71	20250106	891	1.23	20250214	1535	-41.24	20240328	835	8.02	20241121	N	258790	100	24 억	129372	N	N	N	N
11	20250227	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	-14	5	-1.53	60169199	66786	133.91	911	921	893	1189	641	915	900.93	0.52	-16405	938	926	914	902	890	920	896	25	274	100	620	1	1	24991284	225	-3.87	1.69	12	0.27	-233.00	534.00	1535	20240328	-41.30	835	20241121	7.90	1083	-16.81	20250106	891	1.12	20250214	1535	-41.30	20240328	835	7.90	20241121	N	258790	100	24 억	129372	N	N	N	N
12	20250227	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-21	5	-2.30	57410260	63708	127.74	911	921	893	1189	641	915	901.15	0.52	-13371	938	926	914	902	890	920	896	25	274	100	620	1	1	24991284	223	-3.84	1.67	12	0.25	-233.00	534.00	1535	20240328	-41.76	835	20241121	7.07	1083	-17.45	20250106	891	0.34	20250214	1535	-41.76	20240328	835	7.07	20241121	N	258790	100	24 억	129372	N	N	N	N
13	20250227	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	-14	5	-1.53	51551376	57168	114.63	911	921	897	1189	641	915	901.75	0.52	-7812	938	926	914	902	890	920	896	25	274	100	620	1	1	24991284	225	-3.87	1.69	12	0.23	-233.00	534.00	1535	20240328	-41.30	835	20241121	7.90	1083	-16.81	20250106	891	1.12	20250214	1535	-41.30	20240328	835	7.90	20241121	N	258790	100	24 억	129372	N	N	N	N
14	20250227	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	-16	5	-1.75	33628330	37236	74.66	911	921	898	1189	641	915	903.11	0.52	1005	938	926	914	902	890	920	896	25	274	100	620	1	1	24991284	225	-3.86	1.68	12	0.15	-233.00	534.00	1535	20240328	-41.43	835	20241121	7.66	1083	-16.99	20250106	891	0.90	20250214	1535	-41.43	20240328	835	7.66	20241121	N	258790	100	24 억	129372	N	N	N	N
15	20250227	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	-13	5	-1.42	28128157	31120	62.40	911	921	899	1189	641	915	903.86	0.52	5093	938	926	914	902	890	920	896	25	274	100	620	1	1	24991284	225	-3.87	1.69	12	0.12	-233.00	534.00	1535	20240328	-41.24	835	20241121	8.02	1083	-16.71	20250106	891	1.23	20250214	1535	-41.24	20240328	835	8.02	20241121	N	258790	100	24 억	129372	N	N	N	N
16	20250227	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	-8	5	-0.87	25382922	28071	56.28	911	921	899	1189	641	915	904.24	0.52	5697	938	926	914	902	890	920	896	25	274	100	620	1	1	24991284	227	-3.89	1.70	12	0.11	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	891	1.80	20250214	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	129372	N	N	N	N
17	20250227	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	911	-4	5	-0.44	11930409	13176	26.42	911	921	902	1189	641	915	905.47	0.52	4696	938	926	914	902	890	920	896	25	274	100	620	1	1	24991284	228	-3.91	1.71	12	0.05	-233.00	534.00	1535	20240328	-40.65	835	20241121	9.10	1083	-15.88	20250106	891	2.24	20250214	1535	-40.65	20240328	835	9.10	20241121	N	258790	100	24 억	129372	N	N	N	N
18	20250226	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	0	3	0.00	45577724	49873	226.30	924	926	902	1189	641	915	913.88	0.51	928	932	923	917	908	902	920	905	25	274	100	620	1	1	24991284	229	-3.93	1.71	12	0.20	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	891	2.69	20250214	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	128444	N	N	N	N
19	20250226	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	0	3	0.00	45510929	49800	225.97	924	926	902	1189	641	915	913.87	0.51	928	932	923	917	908	902	920	905	25	274	100	620	1	1	24991284	229	-3.93	1.71	12	0.20	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	891	2.69	20250214	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	128444	N	N	N	N
20	20250226	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	4	2	0.44	42114328	46085	209.12	924	926	902	1189	641	915	913.84	0.51	923	932	923	917	908	902	920	905	25	274	100	620	1	1	24991284	230	-3.94	1.72	12	0.18	-233.00	534.00	1535	20240328	-40.13	835	20241121	10.06	1083	-15.14	20250106	891	3.14	20250214	1535	-40.13	20240328	835	10.06	20241121	N	258790	100	24 억	128444	N	N	N	N
21	20250226	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	-1	5	-0.11	24776131	27113	123.03	924	926	902	1189	641	915	913.81	0.51	22	932	923	917	908	902	920	905	25	274	100	620	1	1	24991284	228	-3.92	1.71	12	0.11	-233.00	534.00	1535	20240328	-40.46	835	20241121	9.46	1083	-15.60	20250106	891	2.58	20250214	1535	-40.46	20240328	835	9.46	20241121	N	258790	100	24 억	128444	N	N	N	N
22	20250226	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	-1	5	-0.11	24776131	27113	123.03	924	926	902	1189	641	915	913.81	0.51	22	932	923	917	908	902	920	905	25	274	100	620	1	1	24991284	228	-3.92	1.71	12	0.11	-233.00	534.00	1535	20240328	-40.46	835	20241121	9.46	1083	-15.60	20250106	891	2.58	20250214	1535	-40.46	20240328	835	9.46	20241121	N	258790	100	24 억	128444	N	N	N	N
23	20250226	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	0	3	0.00	24650810	26976	122.41	924	926	902	1189	641	915	913.81	0.51	22	932	923	917	908	902	920	905	25	274	100	620	1	1	24991284	229	-3.93	1.71	12	0.11	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	891	2.69	20250214	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	128444	N	N	N	N
24	20250226	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	0	3	0.00	9591179	10517	47.72	924	926	902	1189	641	915	911.97	0.51	341	932	923	917	908	902	920	905	25	274	100	620	1	1	24991284	229	-3.93	1.71	12	0.04	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	891	2.69	20250214	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	128444	N	N	N	N
25	20250226	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	-2	5	-0.22	2537510	2768	12.56	924	926	913	1189	641	915	916.73	0.51	125	932	923	917	908	902	920	905	25	274	100	620	1	1	24991284	228	-3.92	1.71	12	0.01	-233.00	534.00	1535	20240328	-40.52	835	20241121	9.34	1083	-15.70	20250106	891	2.47	20250214	1535	-40.52	20240328	835	9.34	20241121	N	258790	100	24 억	128444	N	N	N	N
26	20250225	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	-6	5	-0.65	20180375	22038	26.69	921	926	911	1197	645	921	915.71	0.53	-3457	942	931	919	908	896	925	902	25	276	100	620	1	1	24991284	229	-3.93	1.71	12	0.09	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	891	2.69	20250214	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	131895	N	N	N	N
27	20250225	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	-9	5	-0.98	17771919	19405	23.50	921	926	911	1197	645	921	915.84	0.53	-3230	942	931	919	908	896	925	902	25	276	100	620	1	1	24991284	228	-3.91	1.71	12	0.08	-233.00	534.00	1535	20240328	-40.59	835	20241121	9.22	1083	-15.79	20250106	891	2.36	20250214	1535	-40.59	20240328	835	9.22	20241121	N	258790	100	24 억	131895	N	N	N	N
28	20250225	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	-8	5	-0.87	11155378	12162	14.73	921	926	913	1197	645	921	917.23	0.53	-3230	942	931	919	908	896	925	902	25	276	100	620	1	1	24991284	228	-3.92	1.71	12	0.05	-233.00	534.00	1535	20240328	-40.52	835	20241121	9.34	1083	-15.70	20250106	891	2.47	20250214	1535	-40.52	20240328	835	9.34	20241121	N	258790	100	24 억	131895	N	N	N	N
29	20250225	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	-5	5	-0.54	8408159	9158	11.09	921	926	916	1197	645	921	918.12	0.53	-1979	942	931	919	908	896	925	902	25	276	100	620	1	1	24991284	229	-3.93	1.72	12	0.04	-233.00	534.00	1535	20240328	-40.33	835	20241121	9.70	1083	-15.42	20250106	891	2.81	20250214	1535	-40.33	20240328	835	9.70	20241121	N	258790	100	24 억	131895	N	N	N	N
30	20250225	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	-5	5	-0.54	7211863	7852	9.51	921	926	916	1197	645	921	918.47	0.53	-1909	942	931	919	908	896	925	902	25	276	100	620	1	1	24991284	229	-3.93	1.72	12	0.03	-233.00	534.00	1535	20240328	-40.33	835	20241121	9.70	1083	-15.42	20250106	891	2.81	20250214	1535	-40.33	20240328	835	9.70	20241121	N	258790	100	24 억	131895	N	N	N	N
31	20250225	111105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	-1	5	-0.11	5686057	6187	7.49	921	926	917	1197	645	921	919.03	0.53	-1779	942	931	919	908	896	925	902	25	276	100	620	1	1	24991284	230	-3.95	1.72	12	0.02	-233.00	534.00	1535	20240328	-40.07	835	20241121	10.18	1083	-15.05	20250106	891	3.25	20250214	1535	-40.07	20240328	835	10.18	20241121	N	258790	100	24 억	131895	N	N	N	N
32	20250225	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	-4	5	-0.43	4570940	4971	6.02	921	926	917	1197	645	921	919.52	0.53	-1778	942	931	919	908	896	925	902	25	276	100	620	1	1	24991284	229	-3.94	1.72	12	0.02	-233.00	534.00	1535	20240328	-40.26	835	20241121	9.82	1083	-15.33	20250106	891	2.92	20250214	1535	-40.26	20240328	835	9.82	20241121	N	258790	100	24 억	131895	N	N	N	N
33	20250225	091110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	5	2	0.54	1169125	1266	1.53	921	926	917	1197	645	921	923.48	0.53	-171	942	931	919	908	896	925	902	25	276	100	620	1	1	24991284	231	-3.97	1.73	12	0.01	-233.00	534.00	1535	20240328	-39.67	835	20241121	10.90	1083	-14.50	20250106	891	3.93	20250214	1535	-39.67	20240328	835	10.90	20241121	N	258790	100	24 억	131895	N	N	N	N
34	20250224	161057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	921	13	2	1.43	75820293	82480	166.02	923	930	907	1180	636	908	919.26	0.53	284	915	911	908	904	901	913	906	25	272	100	610	1	1	24991284	230	-3.95	1.72	12	0.33	-233.00	534.00	1535	20240328	-40.00	835	20241121	10.30	1083	-14.96	20250106	891	3.37	20250214	1535	-40.00	20240328	835	10.30	20241121	N	258790	100	24 억	131611	N	N	N	N
35	20250224	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	930	22	2	2.42	74313258	80844	162.73	923	930	907	1180	636	908	919.22	0.53	314	915	911	908	904	901	913	906	25	272	100	610	1	1	24991284	232	-3.99	1.74	12	0.32	-233.00	534.00	1535	20240328	-39.41	835	20241121	11.38	1083	-14.13	20250106	891	4.38	20250214	1535	-39.41	20240328	835	11.38	20241121	N	258790	100	24 억	131611	N	N	N	N
36	20250224	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	18	2	1.98	60852191	66336	133.53	923	926	907	1180	636	908	917.33	0.53	-148	915	911	908	904	901	913	906	25	272	100	610	1	1	24991284	231	-3.97	1.73	12	0.27	-233.00	534.00	1535	20240328	-39.67	835	20241121	10.90	1083	-14.50	20250106	891	3.93	20250214	1535	-39.67	20240328	835	10.90	20241121	N	258790	100	24 억	131611	N	N	N	N
37	20250224	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	921	13	2	1.43	54884300	59876	120.52	923	923	907	1180	636	908	916.63	0.53	-379	915	911	908	904	901	913	906	25	272	100	610	1	1	24991284	230	-3.95	1.72	12	0.24	-233.00	534.00	1535	20240328	-40.00	835	20241121	10.30	1083	-14.96	20250106	891	3.37	20250214	1535	-40.00	20240328	835	10.30	20241121	N	258790	100	24 억	131611	N	N	N	N
38	20250224	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	12	2	1.32	51561518	56263	113.25	923	923	907	1180	636	908	916.44	0.53	-437	915	911	908	904	901	913	906	25	272	100	610	1	1	24991284	230	-3.95	1.72	12	0.23	-233.00	534.00	1535	20240328	-40.07	835	20241121	10.18	1083	-15.05	20250106	891	3.25	20250214	1535	-40.07	20240328	835	10.18	20241121	N	258790	100	24 억	131611	N	N	N	N
39	20250224	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	12	2	1.32	50515655	55124	110.96	923	923	907	1180	636	908	916.40	0.53	-437	915	911	908	904	901	913	906	25	272	100	610	1	1	24991284	230	-3.95	1.72	12	0.22	-233.00	534.00	1535	20240328	-40.07	835	20241121	10.18	1083	-15.05	20250106	891	3.25	20250214	1535	-40.07	20240328	835	10.18	20241121	N	258790	100	24 억	131611	N	N	N	N
40	20250224	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	9	2	0.99	39793551	43431	87.42	923	923	907	1180	636	908	916.25	0.53	-437	915	911	908	904	901	913	906	25	272	100	610	1	1	24991284	229	-3.94	1.72	12	0.17	-233.00	534.00	1535	20240328	-40.26	835	20241121	9.82	1083	-15.33	20250106	891	2.92	20250214	1535	-40.26	20240328	835	9.82	20241121	N	258790	100	24 억	131611	N	N	N	N
41	20250224	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	2	2	0.22	13431738	14621	29.43	923	923	908	1180	636	908	918.66	0.53	481	915	911	908	904	901	913	906	25	272	100	610	1	1	24991284	227	-3.91	1.70	12	0.06	-233.00	534.00	1535	20240328	-40.72	835	20241121	8.98	1083	-15.97	20250106	891	2.13	20250214	1535	-40.72	20240328	835	8.98	20241121	N	258790	100	24 억	131611	N	N	N	N
42	20250221	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	2	2	0.22	42858431	47163	177.85	906	912	905	1177	635	906	908.73	0.49	9593	916	911	904	899	892	913	901	25	271	100	610	1	1	24991284	227	-3.90	1.70	12	0.19	-233.00	534.00	1535	20240328	-40.85	835	20241121	8.74	1083	-16.16	20250106	891	1.91	20250214	1535	-40.85	20240328	835	8.74	20241121	N	258790	100	24 억	122018	N	N	N	N
43	20250221	151052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	2	2	0.22	42485242	46752	176.30	906	912	905	1177	635	906	908.74	0.49	9909	916	911	904	899	892	913	901	25	271	100	610	1	1	24991284	227	-3.90	1.70	12	0.19	-233.00	534.00	1535	20240328	-40.85	835	20241121	8.74	1083	-16.16	20250106	891	1.91	20250214	1535	-40.85	20240328	835	8.74	20241121	N	258790	100	24 억	122018	N	N	N	N
44	20250221	141053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	3	2	0.33	40328114	44374	167.33	906	912	905	1177	635	906	908.82	0.49	9961	916	911	904	899	892	913	901	25	271	100	610	1	1	24991284	227	-3.90	1.70	12	0.18	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	891	2.02	20250214	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	122018	N	N	N	N
45	20250221	131051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	3	2	0.33	28819401	31713	119.59	906	912	905	1177	635	906	908.76	0.49	-2014	916	911	904	899	892	913	901	25	271	100	610	1	1	24991284	227	-3.90	1.70	12	0.13	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	891	2.02	20250214	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	122018	N	N	N	N
46	20250221	121052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	1	2	0.11	8778373	9660	36.43	906	912	905	1177	635	906	908.73	0.49	-2013	916	911	904	899	892	913	901	25	271	100	610	1	1	24991284	227	-3.89	1.70	12	0.04	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	891	1.80	20250214	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	122018	N	N	N	N
47	20250221	111048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	1	2	0.11	8405777	9249	34.88	906	912	905	1177	635	906	908.83	0.49	-1980	916	911	904	899	892	913	901	25	271	100	610	1	1	24991284	227	-3.89	1.70	12	0.04	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	891	1.80	20250214	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	122018	N	N	N	N
48	20250221	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	3	2	0.33	7742074	8518	32.12	906	912	905	1177	635	906	908.91	0.49	-1980	916	911	904	899	892	913	901	25	271	100	610	1	1	24991284	227	-3.90	1.70	12	0.03	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	891	2.02	20250214	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	122018	N	N	N	N
49	20250221	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	1	2	0.11	2926552	3229	12.18	906	908	905	1177	635	906	906.33	0.49	-1325	916	911	904	899	892	913	901	25	271	100	610	1	1	24991284	227	-3.89	1.70	12	0.01	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	891	1.80	20250214	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	122018	N	N	N	N
50	20250220	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	8	2	0.89	23813734	26308	190.61	898	909	897	1167	629	898	905.19	0.49	272	916	907	902	893	888	911	897	25	269	100	610	1	1	24991284	226	-3.89	1.70	12	0.11	-233.00	534.00	1535	20240328	-40.98	835	20241121	8.50	1083	-16.34	20250106	891	1.68	20250214	1535	-40.98	20240328	835	8.50	20241121	N	258790	100	24 억	121746	N	N	N	N
51	20250220	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	9	2	1.00	21082796	23275	168.63	898	909	897	1167	629	898	905.81	0.49	344	916	907	902	893	888	911	897	25	269	100	610	1	1	24991284	227	-3.89	1.70	12	0.09	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	891	1.80	20250214	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	121746	N	N	N	N
52	20250220	141048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	8	2	0.89	15951783	17612	127.60	898	909	897	1167	629	898	905.73	0.49	658	916	907	902	893	888	911	897	25	269	100	610	1	1	24991284	226	-3.89	1.70	12	0.07	-233.00	534.00	1535	20240328	-40.98	835	20241121	8.50	1083	-16.34	20250106	891	1.68	20250214	1535	-40.98	20240328	835	8.50	20241121	N	258790	100	24 억	121746	N	N	N	N
53	20250220	131044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	9	2	1.00	13894053	15328	111.06	898	909	897	1167	629	898	906.45	0.49	741	916	907	902	893	888	911	897	25	269	100	610	1	1	24991284	227	-3.89	1.70	12	0.06	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	891	1.80	20250214	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	121746	N	N	N	N
54	20250220	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	7	2	0.78	13642224	15050	109.04	898	909	897	1167	629	898	906.46	0.49	854	916	907	902	893	888	911	897	25	269	100	610	1	1	24991284	226	-3.88	1.69	12	0.06	-233.00	534.00	1535	20240328	-41.04	835	20241121	8.38	1083	-16.44	20250106	891	1.57	20250214	1535	-41.04	20240328	835	8.38	20241121	N	258790	100	24 억	121746	N	N	N	N
55	20250220	111045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	7	2	0.78	11635242	12825	92.92	898	909	897	1167	629	898	907.23	0.49	854	916	907	902	893	888	911	897	25	269	100	610	1	1	24991284	226	-3.88	1.69	12	0.05	-233.00	534.00	1535	20240328	-41.04	835	20241121	8.38	1083	-16.44	20250106	891	1.57	20250214	1535	-41.04	20240328	835	8.38	20241121	N	258790	100	24 억	121746	N	N	N	N
56	20250220	101046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	7	2	0.78	7445245	8208	59.47	898	909	897	1167	629	898	907.07	0.49	-820	916	907	902	893	888	911	897	25	269	100	610	1	1	24991284	226	-3.88	1.69	12	0.03	-233.00	534.00	1535	20240328	-41.04	835	20241121	8.38	1083	-16.44	20250106	891	1.57	20250214	1535	-41.04	20240328	835	8.38	20241121	N	258790	100	24 억	121746	N	N	N	N
57	20250220	091049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	4	2	0.45	1101949	1221	8.85	898	909	897	1167	629	898	902.50	0.49	-397	916	907	902	893	888	911	897	25	269	100	610	1	1	24991284	225	-3.87	1.69	12	0.00	-233.00	534.00	1535	20240328	-41.24	835	20241121	8.02	1083	-16.71	20250106	891	1.23	20250214	1535	-41.24	20240328	835	8.02	20241121	N	258790	100	24 억	121746	N	N	N	N
58	20250219	161041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	-2	5	-0.22	12489570	13801	71.23	897	911	897	1170	630	900	905.07	0.49	468	920	909	900	889	880	910	890	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.06	-233.00	534.00	1535	20240328	-41.50	835	20241121	7.54	1083	-17.08	20250106	891	0.79	20250214	1535	-41.50	20240328	835	7.54	20241121	N	258790	100	24 억	121278	N	N	N	N
59	20250219	151045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	7	2	0.78	9569092	10550	54.45	897	911	897	1170	630	900	907.21	0.49	477	920	909	900	889	880	910	890	25	270	100	610	1	1	24991284	227	-3.89	1.70	12	0.04	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	891	1.80	20250214	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	121278	N	N	N	N
60	20250219	141040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	8	2	0.89	8279410	9124	47.09	897	911	897	1170	630	900	907.66	0.49	477	920	909	900	889	880	910	890	25	270	100	610	1	1	24991284	227	-3.90	1.70	12	0.04	-233.00	534.00	1535	20240328	-40.85	835	20241121	8.74	1083	-16.16	20250106	891	1.91	20250214	1535	-40.85	20240328	835	8.74	20241121	N	258790	100	24 억	121278	N	N	N	N
61	20250219	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	9	2	1.00	7956849	8769	45.26	897	911	897	1170	630	900	907.62	0.49	477	920	909	900	889	880	910	890	25	270	100	610	1	1	24991284	227	-3.90	1.70	12	0.04	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	891	2.02	20250214	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	121278	N	N	N	N
62	20250219	121041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	9	2	1.00	7878675	8683	44.82	897	911	897	1170	630	900	907.60	0.49	477	920	909	900	889	880	910	890	25	270	100	610	1	1	24991284	227	-3.90	1.70	12	0.03	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	891	2.02	20250214	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	121278	N	N	N	N
63	20250219	111042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	9	2	1.00	6690612	7376	38.07	897	911	897	1170	630	900	907.35	0.49	-740	920	909	900	889	880	910	890	25	270	100	610	1	1	24991284	227	-3.90	1.70	12	0.03	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	891	2.02	20250214	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	121278	N	N	N	N
64	20250219	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	9	2	1.00	2965679	3278	16.92	897	909	897	1170	630	900	905.14	0.49	-726	920	909	900	889	880	910	890	25	270	100	610	1	1	24991284	227	-3.90	1.70	12	0.01	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	891	2.02	20250214	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	121278	N	N	N	N
65	20250219	091043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-3	5	-0.33	291435	324	1.67	897	897	897	1170	630	900	897.00	0.49	0	920	909	900	889	880	910	890	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.00	-233.00	534.00	1535	20240328	-41.56	835	20241121	7.43	1083	-17.17	20250106	891	0.67	20250214	1535	-41.56	20240328	835	7.43	20241121	N	258790	100	24 억	121278	N	N	N	N
66	20250218	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-8	5	-0.88	17456259	19374	43.71	900	911	891	1180	636	908	900.95	0.50	-4443	930	918	905	893	880	912	887	25	272	100	610	1	1	24991284	225	-3.86	1.69	12	0.08	-233.00	534.00	1535	20240328	-41.37	835	20241121	7.78	1083	-16.90	20250106	891	1.01	20250218	1535	-41.37	20240328	835	7.78	20241121	N	258790	100	24 억	125721	N	N	N	N
67	20250218	151040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	-3	5	-0.33	16893067	18749	42.30	900	911	891	1180	636	908	900.94	0.50	-3928	930	918	905	893	880	912	887	25	272	100	610	1	1	24991284	226	-3.88	1.69	12	0.08	-233.00	534.00	1535	20240328	-41.04	835	20241121	8.38	1083	-16.44	20250106	891	1.57	20250218	1535	-41.04	20240328	835	8.38	20241121	N	258790	100	24 억	125721	N	N	N	N
68	20250218	141041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	-4	5	-0.44	10769462	11983	27.04	900	911	891	1180	636	908	898.59	0.50	-3811	930	918	905	893	880	912	887	25	272	100	610	1	1	24991284	226	-3.88	1.69	12	0.05	-233.00	534.00	1535	20240328	-41.11	835	20241121	8.26	1083	-16.53	20250106	891	1.46	20250218	1535	-41.11	20240328	835	8.26	20241121	N	258790	100	24 억	125721	N	N	N	N
69	20250218	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-5	5	-0.55	10489531	11673	26.34	900	911	891	1180	636	908	898.47	0.50	-3543	930	918	905	893	880	912	887	25	272	100	610	1	1	24991284	226	-3.88	1.69	12	0.05	-233.00	534.00	1535	20240328	-41.17	835	20241121	8.14	1083	-16.62	20250106	891	1.35	20250218	1535	-41.17	20240328	835	8.14	20241121	N	258790	100	24 억	125721	N	N	N	N
70	20250218	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	-15	5	-1.65	9544158	10620	23.96	900	911	891	1180	636	908	898.54	0.50	-3071	930	918	905	893	880	912	887	25	272	100	610	1	1	24991284	223	-3.83	1.67	12	0.04	-233.00	534.00	1535	20240328	-41.82	835	20241121	6.95	1083	-17.54	20250106	891	0.22	20250218	1535	-41.82	20240328	835	6.95	20241121	N	258790	100	24 억	125721	N	N	N	N
71	20250218	111038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	-9	5	-0.99	8390425	9332	21.06	900	911	891	1180	636	908	898.93	0.50	-3003	930	918	905	893	880	912	887	25	272	100	610	1	1	24991284	225	-3.86	1.68	12	0.04	-233.00	534.00	1535	20240328	-41.43	835	20241121	7.66	1083	-16.99	20250106	891	0.90	20250218	1535	-41.43	20240328	835	7.66	20241121	N	258790	100	24 억	125721	N	N	N	N
72	20250218	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	-13	5	-1.43	5971662	6633	14.97	900	911	895	1180	636	908	900.08	0.50	-2311	930	918	905	893	880	912	887	25	272	100	610	1	1	24991284	224	-3.84	1.68	12	0.03	-233.00	534.00	1535	20240328	-41.69	835	20241121	7.19	1083	-17.36	20250106	891	0.45	20250214	1535	-41.69	20240328	835	7.19	20241121	N	258790	100	24 억	125721	N	N	N	N
73	20250218	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-11	5	-1.21	2503516	2774	6.26	900	911	897	1180	636	908	902.11	0.50	-1582	930	918	905	893	880	912	887	25	272	100	610	1	1	24991284	224	-3.85	1.68	12	0.01	-233.00	534.00	1535	20240328	-41.56	835	20241121	7.43	1083	-17.17	20250106	891	0.67	20250214	1535	-41.56	20240328	835	7.43	20241121	N	258790	100	24 억	125721	N	N	N	N
74	20250217	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-1	5	-0.11	39804193	44315	119.54	912	917	892	1181	637	909	897.76	0.51	-1309	939	923	907	891	875	916	884	25	272	100	610	1	1	24991284	227	-3.90	1.70	12	0.18	-233.00	534.00	1535	20240328	-40.85	835	20241121	8.74	1083	-16.16	20250106	891	1.91	20250214	1535	-40.85	20240328	835	8.74	20241121	N	258790	100	24 억	126981	N	N	N	N
75	20250217	151036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	-4	5	-0.44	38982256	43408	117.10	912	917	892	1181	637	909	897.57	0.51	-551	939	923	907	891	875	916	884	25	272	100	610	1	1	24991284	226	-3.88	1.69	12	0.17	-233.00	534.00	1535	20240328	-41.04	835	20241121	8.38	1083	-16.44	20250106	891	1.57	20250214	1535	-41.04	20240328	835	8.38	20241121	N	258790	100	24 억	126981	N	N	N	N
76	20250217	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	-4	5	-0.44	38643092	43033	116.09	912	917	892	1181	637	909	897.51	0.51	-330	939	923	907	891	875	916	884	25	272	100	610	1	1	24991284	226	-3.88	1.69	12	0.17	-233.00	534.00	1535	20240328	-41.04	835	20241121	8.38	1083	-16.44	20250106	891	1.57	20250214	1535	-41.04	20240328	835	8.38	20241121	N	258790	100	24 억	126981	N	N	N	N
77	20250217	131039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-9	5	-0.99	15526278	17267	46.58	912	917	892	1181	637	909	898.05	0.51	3504	939	923	907	891	875	916	884	25	272	100	610	1	1	24991284	225	-3.86	1.69	12	0.07	-233.00	534.00	1535	20240328	-41.37	835	20241121	7.78	1083	-16.90	20250106	891	1.01	20250214	1535	-41.37	20240328	835	7.78	20241121	N	258790	100	24 억	126981	N	N	N	N
78	20250217	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	-7	5	-0.77	7086838	7831	21.12	912	917	900	1181	637	909	903.78	0.51	1996	939	923	907	891	875	916	884	25	272	100	610	1	1	24991284	225	-3.87	1.69	12	0.03	-233.00	534.00	1535	20240328	-41.24	835	20241121	8.02	1083	-16.71	20250106	891	1.23	20250214	1535	-41.24	20240328	835	8.02	20241121	N	258790	100	24 억	126981	N	N	N	N
79	20250217	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-1	5	-0.11	3592338	3956	10.67	912	917	905	1181	637	909	907.30	0.51	775	939	923	907	891	875	916	884	25	272	100	610	1	1	24991284	227	-3.90	1.70	12	0.02	-233.00	534.00	1535	20240328	-40.85	835	20241121	8.74	1083	-16.16	20250106	891	1.91	20250214	1535	-40.85	20240328	835	8.74	20241121	N	258790	100	24 억	126981	N	N	N	N
80	20250217	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	-3	5	-0.33	3497805	3852	10.39	912	917	905	1181	637	909	907.22	0.51	779	939	923	907	891	875	916	884	25	272	100	610	1	1	24991284	226	-3.89	1.70	12	0.02	-233.00	534.00	1535	20240328	-40.98	835	20241121	8.50	1083	-16.34	20250106	891	1.68	20250214	1535	-40.98	20240328	835	8.50	20241121	N	258790	100	24 억	126981	N	N	N	N
81	20250217	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	1	2	0.11	3017308	3322	8.96	912	917	906	1181	637	909	907.44	0.51	1019	939	923	907	891	875	916	884	25	272	100	610	1	1	24991284	227	-3.91	1.70	12	0.01	-233.00	534.00	1535	20240328	-40.72	835	20241121	8.98	1083	-15.97	20250106	891	2.13	20250214	1535	-40.72	20240328	835	8.98	20241121	N	258790	100	24 억	126981	N	N	N	N
82	20250214	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	-14	5	-1.52	33340753	36992	127.62	923	923	891	1199	647	923	900.20	0.52	-3813	940	931	919	910	898	936	915	25	276	100	620	1	1	24991284	227	-3.90	1.70	12	0.15	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	891	2.02	20250214	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	130794	N	N	N	N
83	20250214	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	-16	5	-1.73	29090403	32300	111.44	923	923	891	1199	647	923	899.33	0.52	-2787	940	931	919	910	898	936	915	25	276	100	620	1	1	24991284	227	-3.89	1.70	12	0.13	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	891	1.80	20250214	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	130794	N	N	N	N
84	20250214	141030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	-18	5	-1.95	27815062	30888	106.57	923	923	891	1199	647	923	899.14	0.52	-2506	940	931	919	910	898	936	915	25	276	100	620	1	1	24991284	226	-3.88	1.69	12	0.12	-233.00	534.00	1535	20240328	-41.04	835	20241121	8.38	1083	-16.44	20250106	891	1.57	20250214	1535	-41.04	20240328	835	8.38	20241121	N	258790	100	24 억	130794	N	N	N	N
85	20250214	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	911	-12	5	-1.30	27054418	30046	103.66	923	923	891	1199	647	923	899.01	0.52	-2673	940	931	919	910	898	936	915	25	276	100	620	1	1	24991284	228	-3.91	1.71	12	0.12	-233.00	534.00	1535	20240328	-40.65	835	20241121	9.10	1083	-15.88	20250106	891	2.24	20250214	1535	-40.65	20240328	835	9.10	20241121	N	258790	100	24 억	130794	N	N	N	N
86	20250214	121029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	-9	5	-0.98	25510203	28338	97.77	923	923	891	1199	647	923	898.69	0.52	-2717	940	931	919	910	898	936	915	25	276	100	620	1	1	24991284	228	-3.92	1.71	12	0.11	-233.00	534.00	1535	20240328	-40.46	835	20241121	9.46	1083	-15.60	20250106	891	2.58	20250214	1535	-40.46	20240328	835	9.46	20241121	N	258790	100	24 억	130794	N	N	N	N
87	20250214	111026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-13	5	-1.41	23436052	26059	89.91	923	923	891	1199	647	923	897.61	0.52	-597	940	931	919	910	898	936	915	25	276	100	620	1	1	24991284	227	-3.91	1.70	12	0.10	-233.00	534.00	1535	20240328	-40.72	835	20241121	8.98	1083	-15.97	20250106	891	2.13	20250214	1535	-40.72	20240328	835	8.98	20241121	N	258790	100	24 억	130794	N	N	N	N
88	20250214	101027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	-16	5	-1.73	6241089	6850	23.63	923	923	904	1199	647	923	906.94	0.52	-798	940	931	919	910	898	936	915	25	276	100	620	1	1	24991284	227	-3.89	1.70	12	0.03	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	893	1.57	20250210	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	130794	N	N	N	N
89	20250214	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	-6	5	-0.65	1762943	1911	6.59	923	923	915	1199	647	923	916.11	0.52	-9	940	931	919	910	898	936	915	25	276	100	620	1	1	24991284	229	-3.94	1.72	12	0.01	-233.00	534.00	1535	20240328	-40.26	835	20241121	9.82	1083	-15.33	20250106	893	2.69	20250210	1535	-40.26	20240328	835	9.82	20241121	N	258790	100	24 억	130794	N	N	N	N
90	20250213	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	923	8	2	0.87	26492770	28866	318.96	916	928	907	1189	641	915	917.81	0.57	-11120	934	924	916	906	898	920	902	25	274	100	620	1	1	24991284	231	-3.96	1.73	12	0.12	-233.00	534.00	1535	20240328	-39.87	835	20241121	10.54	1083	-14.77	20250106	893	3.36	20250210	1535	-39.87	20240328	835	10.54	20241121	N	258790	100	24 억	141914	N	N	N	N
91	20250213	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	4	2	0.44	26026936	28361	313.38	916	928	907	1189	641	915	917.73	0.57	-10930	934	924	916	906	898	920	902	25	274	100	620	1	1	24991284	230	-3.94	1.72	12	0.11	-233.00	534.00	1535	20240328	-40.13	835	20241121	10.06	1083	-15.14	20250106	893	2.91	20250210	1535	-40.13	20240328	835	10.06	20241121	N	258790	100	24 억	141914	N	N	N	N
92	20250213	141019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	5	2	0.55	15405897	16829	185.96	916	928	910	1189	641	915	915.44	0.57	-1395	934	924	916	906	898	920	902	25	274	100	620	1	1	24991284	230	-3.95	1.72	12	0.07	-233.00	534.00	1535	20240328	-40.07	835	20241121	10.18	1083	-15.05	20250106	893	3.02	20250210	1535	-40.07	20240328	835	10.18	20241121	N	258790	100	24 억	141914	N	N	N	N
93	20250213	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	921	6	2	0.66	11342040	12373	136.72	916	928	910	1189	641	915	916.71	0.57	-1015	934	924	916	906	898	920	902	25	274	100	620	1	1	24991284	230	-3.95	1.72	12	0.05	-233.00	534.00	1535	20240328	-40.00	835	20241121	10.30	1083	-14.96	20250106	893	3.14	20250210	1535	-40.00	20240328	835	10.30	20241121	N	258790	100	24 억	141914	N	N	N	N
94	20250213	121018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	2	2	0.22	9130375	9956	110.01	916	928	910	1189	641	915	917.13	0.57	-1617	934	924	916	906	898	920	902	25	274	100	620	1	1	24991284	229	-3.94	1.72	12	0.04	-233.00	534.00	1535	20240328	-40.26	835	20241121	9.82	1083	-15.33	20250106	893	2.69	20250210	1535	-40.26	20240328	835	9.82	20241121	N	258790	100	24 억	141914	N	N	N	N
95	20250213	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	918	3	2	0.33	6230722	6805	75.19	916	928	910	1189	641	915	915.63	0.57	-2001	934	924	916	906	898	920	902	25	274	100	620	1	1	24991284	229	-3.94	1.72	12	0.03	-233.00	534.00	1535	20240328	-40.20	835	20241121	9.94	1083	-15.24	20250106	893	2.80	20250210	1535	-40.20	20240328	835	9.94	20241121	N	258790	100	24 억	141914	N	N	N	N
96	20250213	101019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	2	2	0.22	3642313	3982	44.00	916	923	910	1189	641	915	914.67	0.57	-1887	934	924	916	906	898	920	902	25	274	100	620	1	1	24991284	229	-3.94	1.72	12	0.02	-233.00	534.00	1535	20240328	-40.26	835	20241121	9.82	1083	-15.33	20250106	893	2.69	20250210	1535	-40.26	20240328	835	9.82	20241121	N	258790	100	24 억	141914	N	N	N	N
97	20250213	091014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	1	2	0.11	576591	630	6.96	916	920	910	1189	641	915	915.38	0.57	-192	934	924	916	906	898	920	902	25	274	100	620	1	1	24991284	229	-3.93	1.72	12	0.00	-233.00	534.00	1535	20240328	-40.33	835	20241121	9.70	1083	-15.42	20250106	893	2.58	20250210	1535	-40.33	20240328	835	9.70	20241121	N	258790	100	24 억	141914	N	N	N	N
98	20250212	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	-10	5	-1.08	8296031	9050	44.68	925	926	908	1202	648	925	916.49	0.58	-2461	960	942	924	906	888	951	915	25	277	100	620	1	1	24991284	229	-3.93	1.71	12	0.04	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	893	2.46	20250210	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	144375	N	N	N	N
99	20250212	151009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	-9	5	-0.97	7759711	8464	41.79	925	926	908	1202	648	925	916.57	0.58	-2180	960	942	924	906	888	951	915	25	277	100	620	1	1	24991284	229	-3.93	1.72	12	0.03	-233.00	534.00	1535	20240328	-40.33	835	20241121	9.70	1083	-15.42	20250106	893	2.58	20250210	1535	-40.33	20240328	835	9.70	20241121	N	258790	100	24 억	144375	N	N	N	N
100	20250212	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	918	-7	5	-0.76	5176962	5629	27.79	925	926	913	1202	648	925	919.48	0.58	-1913	960	942	924	906	888	951	915	25	277	100	620	1	1	24991284	229	-3.94	1.72	12	0.02	-233.00	534.00	1535	20240328	-40.20	835	20241121	9.94	1083	-15.24	20250106	893	2.80	20250210	1535	-40.20	20240328	835	9.94	20241121	N	258790	100	24 억	144375	N	N	N	N
101	20250212	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	-6	5	-0.65	4085562	4444	21.94	925	926	913	1202	648	925	919.05	0.58	-1379	960	942	924	906	888	951	915	25	277	100	620	1	1	24991284	230	-3.94	1.72	12	0.02	-233.00	534.00	1535	20240328	-40.13	835	20241121	10.06	1083	-15.14	20250106	893	2.91	20250210	1535	-40.13	20240328	835	10.06	20241121	N	258790	100	24 억	144375	N	N	N	N
102	20250212	121010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	-9	5	-0.97	3878885	4219	20.83	925	926	913	1202	648	925	919.08	0.58	-1354	960	942	924	906	888	951	915	25	277	100	620	1	1	24991284	229	-3.93	1.72	12	0.02	-233.00	534.00	1535	20240328	-40.33	835	20241121	9.70	1083	-15.42	20250106	893	2.58	20250210	1535	-40.33	20240328	835	9.70	20241121	N	258790	100	24 억	144375	N	N	N	N
103	20250212	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	-1	5	-0.11	3237645	3519	17.37	925	926	913	1202	648	925	919.72	0.58	-2049	960	942	924	906	888	951	915	25	277	100	620	1	1	24991284	231	-3.97	1.73	12	0.01	-233.00	534.00	1535	20240328	-39.80	835	20241121	10.66	1083	-14.68	20250106	893	3.47	20250210	1535	-39.80	20240328	835	10.66	20241121	N	258790	100	24 억	144375	N	N	N	N
104	20250212	101003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	-10	5	-1.08	2746067	2982	14.72	925	926	913	1202	648	925	920.55	0.58	-2430	960	942	924	906	888	951	915	25	277	100	620	1	1	24991284	229	-3.93	1.71	12	0.01	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	893	2.46	20250210	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	144375	N	N	N	N
105	20250212	090937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	-10	5	-1.08	766660	830	4.10	925	926	915	1202	648	925	923.21	0.58	-443	960	942	924	906	888	951	915	25	277	100	620	1	1	24991284	229	-3.93	1.71	12	0.00	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	893	2.46	20250210	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	144375	N	N	N	N
106	20250211	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	925	10	2	1.09	18556999	20228	54.01	920	942	906	1189	641	915	917.39	0.58	-1684	932	923	908	899	884	928	904	25	274	100	620	1	1	24991284	231	-3.97	1.73	12	0.08	-233.00	534.00	1535	20240328	-39.74	835	20241121	10.78	1083	-14.59	20250106	893	3.58	20250210	1535	-39.74	20240328	835	10.78	20241121	N	258790	100	24 억	146059	N	N	N	N
107	20250211	151014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	929	14	2	1.53	18190721	19832	52.95	920	942	906	1189	641	915	917.24	0.58	-1662	932	923	908	899	884	928	904	25	274	100	620	1	1	24991284	232	-3.99	1.74	12	0.08	-233.00	534.00	1535	20240328	-39.48	835	20241121	11.26	1083	-14.22	20250106	893	4.03	20250210	1535	-39.48	20240328	835	11.26	20241121	N	258790	100	24 억	146059	N	N	N	N
108	20250211	141013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	5	2	0.55	17236140	18801	50.20	920	942	906	1189	641	915	916.77	0.58	-1497	932	923	908	899	884	928	904	25	274	100	620	1	1	24991284	230	-3.95	1.72	12	0.08	-233.00	534.00	1535	20240328	-40.07	835	20241121	10.18	1083	-15.05	20250106	893	3.02	20250210	1535	-40.07	20240328	835	10.18	20241121	N	258790	100	24 억	146059	N	N	N	N
109	20250211	131013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	1	2	0.11	15551047	16952	45.26	920	942	906	1189	641	915	917.36	0.58	-1396	932	923	908	899	884	928	904	25	274	100	620	1	1	24991284	229	-3.93	1.72	12	0.07	-233.00	534.00	1535	20240328	-40.33	835	20241121	9.70	1083	-15.42	20250106	893	2.58	20250210	1535	-40.33	20240328	835	9.70	20241121	N	258790	100	24 억	146059	N	N	N	N
110	20250211	121012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	918	3	2	0.33	14995713	16347	43.65	920	942	906	1189	641	915	917.34	0.58	-1078	932	923	908	899	884	928	904	25	274	100	620	1	1	24991284	229	-3.94	1.72	12	0.07	-233.00	534.00	1535	20240328	-40.20	835	20241121	9.94	1083	-15.24	20250106	893	2.80	20250210	1535	-40.20	20240328	835	9.94	20241121	N	258790	100	24 억	146059	N	N	N	N
111	20250211	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	1	2	0.11	8995875	9862	26.33	920	925	906	1189	641	915	912.18	0.58	-484	932	923	908	899	884	928	904	25	274	100	620	1	1	24991284	229	-3.93	1.72	12	0.04	-233.00	534.00	1535	20240328	-40.33	835	20241121	9.70	1083	-15.42	20250106	893	2.58	20250210	1535	-40.33	20240328	835	9.70	20241121	N	258790	100	24 억	146059	N	N	N	N
112	20250211	101013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	-6	5	-0.66	2808394	3083	8.23	920	925	906	1189	641	915	910.93	0.58	798	932	923	908	899	884	928	904	25	274	100	620	1	1	24991284	227	-3.90	1.70	12	0.01	-233.00	534.00	1535	20240328	-40.78	835	20241121	8.86	1083	-16.07	20250106	893	1.79	20250210	1535	-40.78	20240328	835	8.86	20241121	N	258790	100	24 억	146059	N	N	N	N
113	20250211	091017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	-8	5	-0.87	2043776	2242	5.99	920	925	906	1189	641	915	911.59	0.58	867	932	923	908	899	884	928	904	25	274	100	620	1	1	24991284	227	-3.89	1.70	12	0.01	-233.00	534.00	1535	20240328	-40.91	835	20241121	8.62	1083	-16.25	20250106	893	1.57	20250210	1535	-40.91	20240328	835	8.62	20241121	N	258790	100	24 억	146059	N	N	N	N
114	20250210	161007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	12	2	1.33	33827319	37447	41.44	895	917	893	1173	633	903	903.34	0.57	4020	951	927	912	888	873	919	880	25	270	100	610	1	1	24991284	229	-3.93	1.71	12	0.15	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	893	2.46	20250210	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	142019	N	N	N	N
115	20250210	151007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	12	2	1.33	33654868	37258	41.23	895	917	893	1173	633	903	903.29	0.57	3978	951	927	912	888	873	919	880	25	270	100	610	1	1	24991284	229	-3.93	1.71	12	0.15	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	893	2.46	20250210	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	142019	N	N	N	N
116	20250210	141005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	10	2	1.11	25681615	28486	31.52	895	913	893	1173	633	903	901.55	0.57	4067	951	927	912	888	873	919	880	25	270	100	610	1	1	24991284	228	-3.92	1.71	12	0.11	-233.00	534.00	1535	20240328	-40.52	835	20241121	9.34	1083	-15.70	20250106	893	2.24	20250210	1535	-40.52	20240328	835	9.34	20241121	N	258790	100	24 억	142019	N	N	N	N
117	20250210	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	9	2	1.00	24709480	27418	30.34	895	912	893	1173	633	903	901.21	0.57	4069	951	927	912	888	873	919	880	25	270	100	610	1	1	24991284	228	-3.91	1.71	12	0.11	-233.00	534.00	1535	20240328	-40.59	835	20241121	9.22	1083	-15.79	20250106	893	2.13	20250210	1535	-40.59	20240328	835	9.22	20241121	N	258790	100	24 억	142019	N	N	N	N
118	20250210	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	-5	5	-0.55	13427051	14924	16.52	895	903	893	1173	633	903	899.70	0.57	-887	951	927	912	888	873	919	880	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.06	-233.00	534.00	1535	20240328	-41.50	835	20241121	7.54	1083	-17.08	20250106	893	0.56	20250210	1535	-41.50	20240328	835	7.54	20241121	N	258790	100	24 억	142019	N	N	N	N
119	20250210	111000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	0	3	0.00	7863691	8749	9.68	895	903	893	1173	633	903	898.81	0.57	377	951	927	912	888	873	919	880	25	270	100	610	1	1	24991284	226	-3.88	1.69	12	0.04	-233.00	534.00	1535	20240328	-41.17	835	20241121	8.14	1083	-16.62	20250106	893	1.12	20250210	1535	-41.17	20240328	835	8.14	20241121	N	258790	100	24 억	142019	N	N	N	N
120	20250210	101000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-3	5	-0.33	5641218	6285	6.96	895	900	893	1173	633	903	897.57	0.57	399	951	927	912	888	873	919	880	25	270	100	610	1	1	24991284	225	-3.86	1.69	12	0.03	-233.00	534.00	1535	20240328	-41.37	835	20241121	7.78	1083	-16.90	20250106	893	0.78	20250210	1535	-41.37	20240328	835	7.78	20241121	N	258790	100	24 억	142019	N	N	N	N
121	20250210	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-6	5	-0.66	1922324	2146	2.37	895	900	893	1173	633	903	895.77	0.57	385	951	927	912	888	873	919	880	25	270	100	610	1	1	24991284	224	-3.85	1.68	12	0.01	-233.00	534.00	1535	20240328	-41.56	835	20241121	7.43	1083	-17.17	20250106	893	0.45	20250210	1535	-41.56	20240328	835	7.43	20241121	N	258790	100	24 억	142019	N	N	N	N
122	20250207	160948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-33	5	-3.53	82206769	90297	238.94	936	936	897	1216	656	936	910.41	0.60	-5692	970	952	943	925	916	948	921	25	280	100	630	1	1	24991284	226	-3.88	1.69	12	0.36	-233.00	534.00	1535	20240328	-41.17	835	20241121	8.14	1083	-16.62	20250106	897	0.67	20250207	1535	-41.17	20240328	835	8.14	20241121	N	258790	100	24 억	149253	N	N	N	N
123	20250207	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-26	5	-2.78	76003312	83466	220.86	936	936	897	1216	656	936	910.59	0.60	-2820	970	952	943	925	916	948	921	25	280	100	630	1	1	24991284	227	-3.91	1.70	12	0.33	-233.00	534.00	1535	20240328	-40.72	835	20241121	8.98	1083	-15.97	20250106	897	1.45	20250207	1535	-40.72	20240328	835	8.98	20241121	N	258790	100	24 억	149253	N	N	N	N
124	20250207	140951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-28	5	-2.99	71921281	78958	208.93	936	936	897	1216	656	936	910.88	0.60	-2767	970	952	943	925	916	948	921	25	280	100	630	1	1	24991284	227	-3.90	1.70	12	0.32	-233.00	534.00	1535	20240328	-40.85	835	20241121	8.74	1083	-16.16	20250106	897	1.23	20250207	1535	-40.85	20240328	835	8.74	20241121	N	258790	100	24 억	149253	N	N	N	N
125	20250207	130947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-26	5	-2.78	45921671	50153	132.71	936	936	901	1216	656	936	915.63	0.60	110	970	952	943	925	916	948	921	25	280	100	630	1	1	24991284	227	-3.91	1.70	12	0.20	-233.00	534.00	1535	20240328	-40.72	835	20241121	8.98	1083	-15.97	20250106	901	1.00	20250207	1535	-40.72	20240328	835	8.98	20241121	N	258790	100	24 억	149253	N	N	N	N
126	20250207	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	-22	5	-2.35	25251228	27486	72.73	936	936	901	1216	656	936	918.69	0.60	-1653	970	952	943	925	916	948	921	25	280	100	630	1	1	24991284	228	-3.92	1.71	12	0.11	-233.00	534.00	1535	20240328	-40.46	835	20241121	9.46	1083	-15.60	20250106	901	1.44	20250207	1535	-40.46	20240328	835	9.46	20241121	N	258790	100	24 억	149253	N	N	N	N
127	20250207	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	-21	5	-2.24	21834205	23765	62.89	936	936	901	1216	656	936	918.75	0.60	-1834	970	952	943	925	916	948	921	25	280	100	630	1	1	24991284	229	-3.93	1.71	12	0.10	-233.00	534.00	1535	20240328	-40.39	835	20241121	9.58	1083	-15.51	20250106	901	1.55	20250207	1535	-40.39	20240328	835	9.58	20241121	N	258790	100	24 억	149253	N	N	N	N
128	20250207	100949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	-10	5	-1.07	13445405	14640	38.74	936	936	901	1216	656	936	918.40	0.60	-728	970	952	943	925	916	948	921	25	280	100	630	1	1	24991284	231	-3.97	1.73	12	0.06	-233.00	534.00	1535	20240328	-39.67	835	20241121	10.90	1083	-14.50	20250106	901	2.77	20250207	1535	-39.67	20240328	835	10.90	20241121	N	258790	100	24 억	149253	N	N	N	N
129	20250207	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	934	-2	5	-0.21	822340	882	2.33	936	936	929	1216	656	936	932.36	0.60	-122	970	952	943	925	916	948	921	25	280	100	630	1	1	24991284	233	-4.01	1.75	12	0.00	-233.00	534.00	1535	20240328	-39.15	835	20241121	11.86	1083	-13.76	20250106	929	0.54	20250207	1535	-39.15	20240328	835	11.86	20241121	N	258790	100	24 억	149253	N	N	N	N
130	20250206	160924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	936	-26	5	-2.70	35456723	37631	220.01	951	961	934	1250	674	962	942.14	0.62	-5895	991	976	955	940	919	984	948	25	288	100	650	1	1	24991284	234	-4.02	1.75	12	0.15	-233.00	534.00	1538	20240124	-39.14	835	20241121	12.10	1083	-13.57	20250106	930	0.65	20250203	1535	-39.02	20240328	835	12.10	20241121	N	258790	100	24 억	155135	N	N	N	N
131	20250206	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	941	-21	5	-2.18	33841213	35907	209.93	951	961	934	1250	674	962	942.38	0.62	-4919	991	976	955	940	919	984	948	25	288	100	650	1	1	24991284	235	-4.04	1.76	12	0.14	-233.00	534.00	1538	20240124	-38.82	835	20241121	12.69	1083	-13.11	20250106	930	1.18	20250203	1535	-38.70	20240328	835	12.69	20241121	N	258790	100	24 억	155135	N	N	N	N
132	20250206	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	938	-24	5	-2.49	26148915	27693	161.91	951	961	934	1250	674	962	944.14	0.62	-3816	991	976	955	940	919	984	948	25	288	100	650	1	1	24991284	234	-4.03	1.76	12	0.11	-233.00	534.00	1538	20240124	-39.01	835	20241121	12.34	1083	-13.39	20250106	930	0.86	20250203	1535	-38.89	20240328	835	12.34	20241121	N	258790	100	24 억	155135	N	N	N	N
133	20250206	130926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	944	-18	5	-1.87	20835433	22038	128.85	951	961	934	1250	674	962	945.31	0.62	-3890	991	976	955	940	919	984	948	25	288	100	650	1	1	24991284	236	-4.05	1.77	12	0.09	-233.00	534.00	1538	20240124	-38.62	835	20241121	13.05	1083	-12.83	20250106	930	1.51	20250203	1535	-38.50	20240328	835	13.05	20241121	N	258790	100	24 억	155135	N	N	N	N
134	20250206	120922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	942	-20	5	-2.08	18457306	19518	114.11	951	961	934	1250	674	962	945.52	0.62	-2244	991	976	955	940	919	984	948	25	288	100	650	1	1	24991284	235	-4.04	1.76	12	0.08	-233.00	534.00	1538	20240124	-38.75	835	20241121	12.81	1083	-13.02	20250106	930	1.29	20250203	1535	-38.63	20240328	835	12.81	20241121	N	258790	100	24 억	155135	N	N	N	N
135	20250206	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	951	-11	5	-1.14	10592700	11227	65.64	951	961	934	1250	674	962	943.23	0.62	2180	991	976	955	940	919	984	948	25	288	100	650	1	1	24991284	238	-4.08	1.78	12	0.04	-233.00	534.00	1538	20240124	-38.17	835	20241121	13.89	1083	-12.19	20250106	930	2.26	20250203	1535	-38.05	20240328	835	13.89	20241121	N	258790	100	24 억	155135	N	N	N	N
136	20250206	100918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	947	-15	5	-1.56	9312941	9876	57.74	951	961	934	1250	674	962	942.66	0.62	1702	991	976	955	940	919	984	948	25	288	100	650	1	1	24991284	237	-4.06	1.77	12	0.04	-233.00	534.00	1538	20240124	-38.43	835	20241121	13.41	1083	-12.56	20250106	930	1.83	20250203	1535	-38.31	20240328	835	13.41	20241121	N	258790	100	24 억	155135	N	N	N	N
137	20250206	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	959	-3	5	-0.31	3313696	3508	20.51	951	961	940	1250	674	962	943.75	0.62	469	991	976	955	940	919	984	948	25	288	100	650	1	1	24991284	240	-4.12	1.80	12	0.01	-233.00	534.00	1538	20240124	-37.65	835	20241121	14.85	1083	-11.45	20250106	930	3.12	20250203	1535	-37.52	20240328	835	14.85	20241121	N	258790	100	24 억	155135	N	N	N	N
138	20250205	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	962	9	2	0.94	16360849	17103	70.21	953	970	934	1238	668	953	957.00	0.64	-6210	975	964	958	947	941	961	944	25	285	100	640	1	1	24991284	240	-4.13	1.80	12	0.07	-233.00	534.00	1558	20240123	-38.25	835	20241121	15.21	1083	-11.17	20250106	930	3.44	20250203	1535	-37.33	20240328	835	15.21	20241121	N	258790	100	24 억	160910	N	N	N	N
139	20250205	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	966	13	2	1.36	16197289	16933	69.51	953	970	934	1238	668	953	956.95	0.64	-6203	975	964	958	947	941	961	944	25	285	100	640	1	1	24991284	241	-4.15	1.81	12	0.07	-233.00	534.00	1558	20240123	-38.00	835	20241121	15.69	1083	-10.80	20250106	930	3.87	20250203	1535	-37.07	20240328	835	15.69	20241121	N	258790	100	24 억	160910	N	N	N	N
140	20250205	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	7	2	0.73	13371115	13998	57.46	953	970	934	1238	668	953	955.52	0.64	-3949	975	964	958	947	941	961	944	25	285	100	640	1	1	24991284	240	-4.12	1.80	12	0.06	-233.00	534.00	1558	20240123	-38.38	835	20241121	14.97	1083	-11.36	20250106	930	3.23	20250203	1535	-37.46	20240328	835	14.97	20241121	N	258790	100	24 억	160910	N	N	N	N
141	20250205	130915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	11	2	1.15	13156230	13775	56.55	953	970	934	1238	668	953	955.37	0.64	-3727	975	964	958	947	941	961	944	25	285	100	640	1	1	24991284	241	-4.14	1.81	12	0.06	-233.00	534.00	1558	20240123	-38.13	835	20241121	15.45	1083	-10.99	20250106	930	3.66	20250203	1535	-37.20	20240328	835	15.45	20241121	N	258790	100	24 억	160910	N	N	N	N
142	20250205	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	963	10	2	1.05	11715692	12279	50.40	953	970	934	1238	668	953	954.30	0.64	-2695	975	964	958	947	941	961	944	25	285	100	640	1	1	24991284	241	-4.13	1.80	12	0.05	-233.00	534.00	1558	20240123	-38.19	835	20241121	15.33	1083	-11.08	20250106	930	3.55	20250203	1535	-37.26	20240328	835	15.33	20241121	N	258790	100	24 억	160910	N	N	N	N
143	20250205	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	945	-8	5	-0.84	11608324	12167	49.94	953	970	934	1238	668	953	954.26	0.64	-2648	975	964	958	947	941	961	944	25	285	100	640	1	1	24991284	236	-4.06	1.77	12	0.05	-233.00	534.00	1558	20240123	-39.35	835	20241121	13.17	1083	-12.74	20250106	930	1.61	20250203	1535	-38.44	20240328	835	13.17	20241121	N	258790	100	24 억	160910	N	N	N	N
144	20250205	100927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	2	2	0.21	8829599	9250	37.97	953	970	934	1238	668	953	954.90	0.64	-1877	975	964	958	947	941	961	944	25	285	100	640	1	1	24991284	239	-4.10	1.79	12	0.04	-233.00	534.00	1558	20240123	-38.70	835	20241121	14.37	1083	-11.82	20250106	930	2.69	20250203	1535	-37.79	20240328	835	14.37	20241121	N	258790	100	24 억	160910	N	N	N	N
145	20250205	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	952	-1	5	-0.10	1822106	1912	7.85	953	955	952	1238	668	953	952.86	0.64	-84	975	964	958	947	941	961	944	25	285	100	640	1	1	24991284	238	-4.09	1.78	12	0.01	-233.00	534.00	1558	20240123	-38.90	835	20241121	14.01	1083	-12.10	20250106	930	2.37	20250203	1535	-37.98	20240328	835	14.01	20241121	N	258790	100	24 억	160910	N	N	N	N
146	20250204	160856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	953	-12	5	-1.24	23334453	24353	39.99	965	969	952	1254	676	965	958.18	0.65	-2580	1013	988	959	934	905	974	920	25	289	100	650	1	1	24991284	238	-4.09	1.78	12	0.10	-233.00	534.00	1558	20240123	-38.83	835	20241121	14.13	1083	-12.00	20250106	930	2.47	20250203	1535	-37.92	20240328	835	14.13	20241121	N	258790	100	24 억	162698	N	N	N	N
147	20250204	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	958	-7	5	-0.73	18143364	18918	31.06	965	969	952	1254	676	965	959.05	0.65	-2580	1013	988	959	934	905	974	920	25	289	100	650	1	1	24991284	239	-4.11	1.79	12	0.08	-233.00	534.00	1558	20240123	-38.51	835	20241121	14.73	1083	-11.54	20250106	930	3.01	20250203	1535	-37.59	20240328	835	14.73	20241121	N	258790	100	24 억	162698	N	N	N	N
148	20250204	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	958	-7	5	-0.73	14047581	14651	24.06	965	969	952	1254	676	965	958.81	0.65	-2281	1013	988	959	934	905	974	920	25	289	100	650	1	1	24991284	239	-4.11	1.79	12	0.06	-233.00	534.00	1558	20240123	-38.51	835	20241121	14.73	1083	-11.54	20250106	930	3.01	20250203	1535	-37.59	20240328	835	14.73	20241121	N	258790	100	24 억	162698	N	N	N	N
149	20250204	130910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	958	-7	5	-0.73	13543857	14125	23.19	965	969	952	1254	676	965	958.86	0.65	-2079	1013	988	959	934	905	974	920	25	289	100	650	1	1	24991284	239	-4.11	1.79	12	0.06	-233.00	534.00	1558	20240123	-38.51	835	20241121	14.73	1083	-11.54	20250106	930	3.01	20250203	1535	-37.59	20240328	835	14.73	20241121	N	258790	100	24 억	162698	N	N	N	N
150	20250204	120919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	952	-13	5	-1.35	12147391	12666	20.80	965	969	952	1254	676	965	959.06	0.65	-1233	1013	988	959	934	905	974	920	25	289	100	650	1	1	24991284	238	-4.09	1.78	12	0.05	-233.00	534.00	1558	20240123	-38.90	835	20241121	14.01	1083	-12.10	20250106	930	2.37	20250203	1535	-37.98	20240328	835	14.01	20241121	N	258790	100	24 억	162698	N	N	N	N
151	20250204	110900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	962	-3	5	-0.31	6913389	7191	11.81	965	969	953	1254	676	965	961.39	0.65	-2048	1013	988	959	934	905	974	920	25	289	100	650	1	1	24991284	240	-4.13	1.80	12	0.03	-233.00	534.00	1558	20240123	-38.25	835	20241121	15.21	1083	-11.17	20250106	930	3.44	20250203	1535	-37.33	20240328	835	15.21	20241121	N	258790	100	24 억	162698	N	N	N	N
152	20250204	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	-5	5	-0.52	3938872	4084	6.71	965	969	953	1254	676	965	964.46	0.65	-1479	1013	988	959	934	905	974	920	25	289	100	650	1	1	24991284	240	-4.12	1.80	12	0.02	-233.00	534.00	1558	20240123	-38.38	835	20241121	14.97	1083	-11.36	20250106	930	3.23	20250203	1535	-37.46	20240328	835	14.97	20241121	N	258790	100	24 억	162698	N	N	N	N
153	20250204	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	968	3	2	0.31	2568532	2658	4.36	965	969	965	1254	676	965	966.34	0.65	-1209	1013	988	959	934	905	974	920	25	289	100	650	1	1	24991284	242	-4.15	1.81	12	0.01	-233.00	534.00	1558	20240123	-37.87	835	20241121	15.93	1083	-10.62	20250106	930	4.09	20250203	1535	-36.94	20240328	835	15.93	20241121	N	258790	100	24 억	162698	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History