KissMeData/290090/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	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	40	2	0.50	26947580	3392	82.09	8000	8110	7800	10340	5580	7960	7944.45	0.16	40	8533	8246	8103	7816	7673	8175	7745	37	2380	500	5410	10	1	7435268	595	19.85	0.81	12	0.05	403.00	9896.00	12450	20240304	-35.74	6600	20241209	21.21	8680	-7.83	20250220	6960	14.94	20250102	12450	-35.74	20240304	6600	21.21	20241209	0.44	N	290090	500	37 억	12127	N	N	N	N
3	20250228	151203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	-80	5	-1.01	25478630	3208	77.64	8000	8110	7800	10340	5580	7960	7942.22	0.16	194	8533	8246	8103	7816	7673	8175	7745	37	2380	500	5410	10	1	7435268	586	19.55	0.80	12	0.04	403.00	9896.00	12450	20240304	-36.71	6600	20241209	19.39	8680	-9.22	20250220	6960	13.22	20250102	12450	-36.71	20240304	6600	19.39	20241209	0.44	N	290090	500	37 억	12127	N	N	N	N
4	20250228	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	50	2	0.63	23412640	2946	71.30	8000	8110	7800	10340	5580	7960	7947.26	0.16	69	8533	8246	8103	7816	7673	8175	7745	37	2380	500	5410	10	1	7435268	596	19.88	0.81	12	0.04	403.00	9896.00	12450	20240304	-35.66	6600	20241209	21.36	8680	-7.72	20250220	6960	15.09	20250102	12450	-35.66	20240304	6600	21.36	20241209	0.44	N	290090	500	37 억	12127	N	N	N	N
5	20250228	131157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	10	2	0.13	22430420	2823	68.32	8000	8110	7800	10340	5580	7960	7945.60	0.16	69	8533	8246	8103	7816	7673	8175	7745	37	2380	500	5410	10	1	7435268	593	19.78	0.81	12	0.04	403.00	9896.00	12450	20240304	-35.98	6600	20241209	20.76	8680	-8.18	20250220	6960	14.51	20250102	12450	-35.98	20240304	6600	20.76	20241209	0.44	N	290090	500	37 억	12127	N	N	N	N
6	20250228	121152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7830	-130	5	-1.63	19516890	2451	59.32	8000	8110	7830	10340	5580	7960	7962.83	0.16	69	8533	8246	8103	7816	7673	8175	7745	37	2380	500	5410	10	1	7435268	582	19.43	0.79	12	0.03	403.00	9896.00	12450	20240304	-37.11	6600	20241209	18.64	8680	-9.79	20250220	6960	12.50	20250102	12450	-37.11	20240304	6600	18.64	20241209	0.44	N	290090	500	37 억	12127	N	N	N	N
7	20250228	111155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	150	2	1.88	10938890	1371	33.18	8000	8110	7950	10340	5580	7960	7978.77	0.16	4	8533	8246	8103	7816	7673	8175	7745	37	2380	500	5410	10	1	7435268	603	20.12	0.82	12	0.02	403.00	9896.00	12450	20240304	-34.86	6600	20241209	22.88	8680	-6.57	20250220	6960	16.52	20250102	12450	-34.86	20240304	6600	22.88	20241209	0.44	N	290090	500	37 억	12127	N	N	N	N
8	20250228	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	40	2	0.50	7523860	945	22.87	8000	8030	7950	10340	5580	7960	7961.76	0.16	3	8533	8246	8103	7816	7673	8175	7745	37	2380	500	5410	10	1	7435268	595	19.85	0.81	12	0.01	403.00	9896.00	12450	20240304	-35.74	6600	20241209	21.21	8680	-7.83	20250220	6960	14.94	20250102	12450	-35.74	20240304	6600	21.21	20241209	0.44	N	290090	500	37 억	12127	N	N	N	N
9	20250228	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	40	2	0.50	24000	3	0.07	8000	8000	8000	10340	5580	7960	8000.00	0.16	0	8533	8246	8103	7816	7673	8175	7745	37	2380	500	5410	10	1	7435268	595	19.85	0.81	12	0.00	403.00	9896.00	12450	20240304	-35.74	6600	20241209	21.21	8680	-7.83	20250220	6960	14.94	20250102	12450	-35.74	20240304	6600	21.21	20241209	0.44	N	290090	500	37 억	12127	N	N	N	N
10	20250227	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	-270	5	-3.28	33057430	4091	64.69	8230	8390	7960	10690	5770	8230	8080.53	0.16	194	8723	8476	8343	8096	7963	8410	8030	37	2460	500	5590	10	1	7435268	592	19.75	0.80	12	0.06	403.00	9896.00	12450	20240216	-36.06	6600	20241209	20.61	8680	-8.29	20250220	6960	14.37	20250102	12450	-36.06	20240304	6600	20.61	20241209	0.41	N	290090	500	37 억	11934	N	N	N	N
11	20250227	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-210	5	-2.55	27498710	3395	53.68	8230	8390	8000	10690	5770	8230	8099.77	0.16	335	8723	8476	8343	8096	7963	8410	8030	37	2460	500	5590	10	1	7435268	596	19.90	0.81	12	0.05	403.00	9896.00	12450	20240216	-35.58	6600	20241209	21.52	8680	-7.60	20250220	6960	15.23	20250102	12450	-35.58	20240304	6600	21.52	20241209	0.41	N	290090	500	37 억	11934	N	N	N	N
12	20250227	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	50	2	0.61	5754300	691	10.93	8230	8390	8230	10690	5770	8230	8327.50	0.16	16	8723	8476	8343	8096	7963	8410	8030	37	2460	500	5590	10	1	7435268	616	20.55	0.84	12	0.01	403.00	9896.00	12450	20240216	-33.49	6600	20241209	25.45	8680	-4.61	20250220	6960	18.97	20250102	12450	-33.49	20240304	6600	25.45	20241209	0.41	N	290090	500	37 억	11934	N	N	N	N
13	20250227	131146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8310	80	2	0.97	5108390	613	9.69	8230	8390	8230	10690	5770	8230	8333.43	0.16	16	8723	8476	8343	8096	7963	8410	8030	37	2460	500	5590	10	1	7435268	618	20.62	0.84	12	0.01	403.00	9896.00	12450	20240216	-33.25	6600	20241209	25.91	8680	-4.26	20250220	6960	19.40	20250102	12450	-33.25	20240304	6600	25.91	20241209	0.41	N	290090	500	37 억	11934	N	N	N	N
14	20250227	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	100	2	1.22	4800760	576	9.11	8230	8390	8230	10690	5770	8230	8334.65	0.16	16	8723	8476	8343	8096	7963	8410	8030	37	2460	500	5590	10	1	7435268	619	20.67	0.84	12	0.01	403.00	9896.00	12450	20240216	-33.09	6600	20241209	26.21	8680	-4.03	20250220	6960	19.68	20250102	12450	-33.09	20240304	6600	26.21	20241209	0.41	N	290090	500	37 억	11934	N	N	N	N
15	20250227	111151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	100	2	1.22	4368020	524	8.29	8230	8390	8230	10690	5770	8230	8335.92	0.16	9	8723	8476	8343	8096	7963	8410	8030	37	2460	500	5590	10	1	7435268	619	20.67	0.84	12	0.01	403.00	9896.00	12450	20240216	-33.09	6600	20241209	26.21	8680	-4.03	20250220	6960	19.68	20250102	12450	-33.09	20240304	6600	26.21	20241209	0.41	N	290090	500	37 억	11934	N	N	N	N
16	20250227	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	120	2	1.46	760880	91	1.44	8230	8390	8230	10690	5770	8230	8361.32	0.16	2	8723	8476	8343	8096	7963	8410	8030	37	2460	500	5590	10	1	7435268	621	20.72	0.84	12	0.00	403.00	9896.00	12450	20240216	-32.93	6600	20241209	26.52	8680	-3.80	20250220	6960	19.97	20250102	12450	-32.93	20240304	6600	26.52	20241209	0.41	N	290090	500	37 억	11934	N	N	N	N
17	20250227	091235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	150	2	1.82	116450	14	0.22	8230	8380	8230	10690	5770	8230	8317.86	0.16	0	8723	8476	8343	8096	7963	8410	8030	37	2460	500	5590	10	1	7435268	623	20.79	0.85	12	0.00	403.00	9896.00	12450	20240216	-32.69	6600	20241209	26.97	8680	-3.46	20250220	6960	20.40	20250102	12450	-32.69	20240304	6600	26.97	20241209	0.41	N	290090	500	37 억	11934	N	N	N	N
18	20250226	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8230	-310	5	-3.63	52959370	6273	102.12	8400	8590	8210	11100	5980	8540	8445.04	0.16	15	8806	8672	8436	8302	8066	8740	8370	37	2560	500	5800	10	1	7435268	612	20.42	0.83	12	0.08	403.00	9896.00	12500	20240215	-34.16	6600	20241209	24.70	8680	-5.18	20250220	6960	18.25	20250102	12450	-33.90	20240304	6600	24.70	20241209	0.38	N	290090	500	37 억	11921	N	N	N	N
19	20250226	151150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-220	5	-2.58	47110450	5563	90.56	8400	8590	8210	11100	5980	8540	8468.53	0.16	166	8806	8672	8436	8302	8066	8740	8370	37	2560	500	5800	10	1	7435268	619	20.65	0.84	12	0.07	403.00	9896.00	12500	20240215	-33.44	6600	20241209	26.06	8680	-4.15	20250220	6960	19.54	20250102	12450	-33.17	20240304	6600	26.06	20241209	0.38	N	290090	500	37 억	11921	N	N	N	N
20	20250226	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	-140	5	-1.64	38224690	4493	73.14	8400	8590	8370	11100	5980	8540	8507.61	0.16	-38	8806	8672	8436	8302	8066	8740	8370	37	2560	500	5800	10	1	7435268	625	20.84	0.85	12	0.06	403.00	9896.00	12500	20240215	-32.80	6600	20241209	27.27	8680	-3.23	20250220	6960	20.69	20250102	12450	-32.53	20240304	6600	27.27	20241209	0.38	N	290090	500	37 억	11921	N	N	N	N
21	20250226	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-40	5	-0.47	37021840	4350	70.81	8400	8590	8370	11100	5980	8540	8510.77	0.16	-72	8806	8672	8436	8302	8066	8740	8370	37	2560	500	5800	10	1	7435268	632	21.09	0.86	12	0.06	403.00	9896.00	12500	20240215	-32.00	6600	20241209	28.79	8680	-2.07	20250220	6960	22.13	20250102	12450	-31.73	20240304	6600	28.79	20241209	0.38	N	290090	500	37 억	11921	N	N	N	N
22	20250226	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	-20	5	-0.23	36996430	4347	70.76	8400	8590	8370	11100	5980	8540	8510.80	0.16	-72	8806	8672	8436	8302	8066	8740	8370	37	2560	500	5800	10	1	7435268	633	21.14	0.86	12	0.06	403.00	9896.00	12500	20240215	-31.84	6600	20241209	29.09	8680	-1.84	20250220	6960	22.41	20250102	12450	-31.57	20240304	6600	29.09	20241209	0.38	N	290090	500	37 억	11921	N	N	N	N
23	20250226	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	-80	5	-0.94	32108090	3773	61.42	8400	8590	8370	11100	5980	8540	8509.96	0.16	-65	8806	8672	8436	8302	8066	8740	8370	37	2560	500	5800	10	1	7435268	629	20.99	0.85	12	0.05	403.00	9896.00	12500	20240215	-32.32	6600	20241209	28.18	8680	-2.53	20250220	6960	21.55	20250102	12450	-32.05	20240304	6600	28.18	20241209	0.38	N	290090	500	37 억	11921	N	N	N	N
24	20250226	101142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	10	2	0.12	23429580	2744	44.67	8400	8590	8400	11100	5980	8540	8538.48	0.16	-115	8806	8672	8436	8302	8066	8740	8370	37	2560	500	5800	10	1	7435268	636	21.22	0.86	12	0.04	403.00	9896.00	12500	20240215	-31.60	6600	20241209	29.55	8680	-1.50	20250220	6960	22.84	20250102	12450	-31.33	20240304	6600	29.55	20241209	0.38	N	290090	500	37 억	11921	N	N	N	N
25	20250226	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8480	-60	5	-0.70	1515380	180	2.93	8400	8500	8400	11100	5980	8540	8418.78	0.16	47	8806	8672	8436	8302	8066	8740	8370	37	2560	500	5800	10	1	7435268	631	21.04	0.86	12	0.00	403.00	9896.00	12500	20240215	-32.16	6600	20241209	28.48	8680	-2.30	20250220	6960	21.84	20250102	12450	-31.89	20240304	6600	28.48	20241209	0.38	N	290090	500	37 억	11921	N	N	N	N
26	20250225	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	10	2	0.12	50669800	6133	106.02	8500	8570	8200	11080	5980	8530	8261.38	0.16	-294	8843	8686	8493	8336	8143	8590	8240	37	2550	500	5800	10	1	7435268	635	21.19	0.86	12	0.08	403.00	9896.00	12500	20240215	-31.68	6600	20241209	29.39	8680	-1.61	20250220	6960	22.70	20250102	12450	-31.41	20240304	6600	29.39	20241209	0.37	N	290090	500	37 억	12215	N	N	N	N
27	20250225	151136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	20	2	0.23	48870560	5922	102.37	8500	8570	8200	11080	5980	8530	8252.37	0.16	-287	8843	8686	8493	8336	8143	8590	8240	37	2550	500	5800	10	1	7435268	636	21.22	0.86	12	0.08	403.00	9896.00	12500	20240215	-31.60	6600	20241209	29.55	8680	-1.50	20250220	6960	22.84	20250102	12450	-31.33	20240304	6600	29.55	20241209	0.37	N	290090	500	37 억	12215	N	N	N	N
28	20250225	141134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8470	-60	5	-0.70	46712100	5669	97.99	8500	8500	8200	11080	5980	8530	8239.92	0.16	-263	8843	8686	8493	8336	8143	8590	8240	37	2550	500	5800	10	1	7435268	630	21.02	0.86	12	0.08	403.00	9896.00	12500	20240215	-32.24	6600	20241209	28.33	8680	-2.42	20250220	6960	21.70	20250102	12450	-31.97	20240304	6600	28.33	20241209	0.37	N	290090	500	37 억	12215	N	N	N	N
29	20250225	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	-270	5	-3.17	42978780	5221	90.25	8500	8500	8200	11080	5980	8530	8231.91	0.16	-151	8843	8686	8493	8336	8143	8590	8240	37	2550	500	5800	10	1	7435268	614	20.50	0.83	12	0.07	403.00	9896.00	12500	20240215	-33.92	6600	20241209	25.15	8680	-4.84	20250220	6960	18.68	20250102	12450	-33.65	20240304	6600	25.15	20241209	0.37	N	290090	500	37 억	12215	N	N	N	N
30	20250225	121137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-280	5	-3.28	42640370	5180	89.54	8500	8500	8200	11080	5980	8530	8231.73	0.16	-151	8843	8686	8493	8336	8143	8590	8240	37	2550	500	5800	10	1	7435268	613	20.47	0.83	12	0.07	403.00	9896.00	12500	20240215	-34.00	6600	20241209	25.00	8680	-4.95	20250220	6960	18.53	20250102	12450	-33.73	20240304	6600	25.00	20241209	0.37	N	290090	500	37 억	12215	N	N	N	N
31	20250225	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-260	5	-3.05	40509480	4922	85.08	8500	8500	8200	11080	5980	8530	8230.29	0.16	-151	8843	8686	8493	8336	8143	8590	8240	37	2550	500	5800	10	1	7435268	615	20.52	0.84	12	0.07	403.00	9896.00	12500	20240215	-33.84	6600	20241209	25.30	8680	-4.72	20250220	6960	18.82	20250102	12450	-33.57	20240304	6600	25.30	20241209	0.37	N	290090	500	37 억	12215	N	N	N	N
32	20250225	101133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8260	-270	5	-3.17	33383880	4056	70.11	8500	8500	8200	11080	5980	8530	8230.74	0.16	-46	8843	8686	8493	8336	8143	8590	8240	37	2550	500	5800	10	1	7435268	614	20.50	0.83	12	0.05	403.00	9896.00	12500	20240215	-33.92	6600	20241209	25.15	8680	-4.84	20250220	6960	18.68	20250102	12450	-33.65	20240304	6600	25.15	20241209	0.37	N	290090	500	37 억	12215	N	N	N	N
33	20250225	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	-230	5	-2.70	1725450	207	3.58	8500	8500	8300	11080	5980	8530	8335.51	0.16	-7	8843	8686	8493	8336	8143	8590	8240	37	2550	500	5800	10	1	7435268	617	20.60	0.84	12	0.00	403.00	9896.00	12500	20240215	-33.60	6600	20241209	25.76	8680	-4.38	20250220	6960	19.25	20250102	12450	-33.33	20240304	6600	25.76	20241209	0.37	N	290090	500	37 억	12215	N	N	N	N
34	20250224	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	-10	5	-0.12	48442960	5785	111.49	8650	8650	8300	11100	5980	8540	8373.51	0.17	-80	8740	8640	8480	8380	8220	8690	8430	37	2560	500	5800	10	1	7435268	634	21.17	0.86	12	0.08	403.00	9896.00	12750	20240213	-33.10	6600	20241209	29.24	8680	-1.73	20250220	6960	22.56	20250102	12450	-31.49	20240304	6600	29.24	20241209	0.36	N	290090	500	37 억	12296	N	N	N	N
35	20250224	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	-30	5	-0.35	46078240	5508	106.15	8650	8650	8300	11100	5980	8540	8365.69	0.17	-32	8740	8640	8480	8380	8220	8690	8430	37	2560	500	5800	10	1	7435268	633	21.12	0.86	12	0.07	403.00	9896.00	12750	20240213	-33.25	6600	20241209	28.94	8680	-1.96	20250220	6960	22.27	20250102	12450	-31.65	20240304	6600	28.94	20241209	0.36	N	290090	500	37 억	12296	N	N	N	N
36	20250224	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	-190	5	-2.22	41554440	4967	95.72	8650	8650	8300	11100	5980	8540	8366.10	0.17	-10	8740	8640	8480	8380	8220	8690	8430	37	2560	500	5800	10	1	7435268	621	20.72	0.84	12	0.07	403.00	9896.00	12750	20240213	-34.51	6600	20241209	26.52	8680	-3.80	20250220	6960	19.97	20250102	12450	-32.93	20240304	6600	26.52	20241209	0.36	N	290090	500	37 억	12296	N	N	N	N
37	20250224	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	-170	5	-1.99	35471510	4235	81.61	8650	8650	8300	11100	5980	8540	8375.80	0.17	-16	8740	8640	8480	8380	8220	8690	8430	37	2560	500	5800	10	1	7435268	622	20.77	0.85	12	0.06	403.00	9896.00	12750	20240213	-34.35	6600	20241209	26.82	8680	-3.57	20250220	6960	20.26	20250102	12450	-32.77	20240304	6600	26.82	20241209	0.36	N	290090	500	37 억	12296	N	N	N	N
38	20250224	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	-120	5	-1.41	27006060	3218	62.02	8650	8650	8320	11100	5980	8540	8392.19	0.17	-7	8740	8640	8480	8380	8220	8690	8430	37	2560	500	5800	10	1	7435268	626	20.89	0.85	12	0.04	403.00	9896.00	12750	20240213	-33.96	6600	20241209	27.58	8680	-3.00	20250220	6960	20.98	20250102	12450	-32.37	20240304	6600	27.58	20241209	0.36	N	290090	500	37 억	12296	N	N	N	N
39	20250224	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	-110	5	-1.29	22535490	2682	51.69	8650	8650	8370	11100	5980	8540	8402.49	0.17	-20	8740	8640	8480	8380	8220	8690	8430	37	2560	500	5800	10	1	7435268	627	20.92	0.85	12	0.04	403.00	9896.00	12750	20240213	-33.88	6600	20241209	27.73	8680	-2.88	20250220	6960	21.12	20250102	12450	-32.29	20240304	6600	27.73	20241209	0.36	N	290090	500	37 억	12296	N	N	N	N
40	20250224	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	-110	5	-1.29	12232110	1455	28.04	8650	8650	8370	11100	5980	8540	8406.95	0.17	-28	8740	8640	8480	8380	8220	8690	8430	37	2560	500	5800	10	1	7435268	627	20.92	0.85	12	0.02	403.00	9896.00	12750	20240213	-33.88	6600	20241209	27.73	8680	-2.88	20250220	6960	21.12	20250102	12450	-32.29	20240304	6600	27.73	20241209	0.36	N	290090	500	37 억	12296	N	N	N	N
41	20250224	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-160	5	-1.87	2011680	238	4.59	8650	8650	8370	11100	5980	8540	8452.44	0.17	-9	8740	8640	8480	8380	8220	8690	8430	37	2560	500	5800	10	1	7435268	623	20.79	0.85	12	0.00	403.00	9896.00	12750	20240213	-34.27	6600	20241209	26.97	8680	-3.46	20250220	6960	20.40	20250102	12450	-32.69	20240304	6600	26.97	20241209	0.36	N	290090	500	37 억	12296	N	N	N	N
42	20250221	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	210	2	2.52	43981500	5189	117.96	8320	8580	8320	10820	5840	8330	8475.89	0.17	-247	8856	8592	8416	8152	7976	8505	8065	37	2490	500	5660	10	1	7435268	635	21.19	0.86	12	0.07	403.00	9896.00	12980	20240208	-34.21	6600	20241209	29.39	8680	-1.61	20250220	6960	22.70	20250102	12450	-31.41	20240304	6600	29.39	20241209	0.35	N	290090	500	37 억	12543	N	N	N	N
43	20250221	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	130	2	1.56	32032520	3791	86.18	8320	8570	8320	10820	5840	8330	8449.62	0.17	-292	8856	8592	8416	8152	7976	8505	8065	37	2490	500	5660	10	1	7435268	629	20.99	0.85	12	0.05	403.00	9896.00	12980	20240208	-34.82	6600	20241209	28.18	8680	-2.53	20250220	6960	21.55	20250102	12450	-32.05	20240304	6600	28.18	20241209	0.35	N	290090	500	37 억	12543	N	N	N	N
44	20250221	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	160	2	1.92	28573080	3383	76.90	8320	8570	8320	10820	5840	8330	8446.08	0.17	-300	8856	8592	8416	8152	7976	8505	8065	37	2490	500	5660	10	1	7435268	631	21.07	0.86	12	0.05	403.00	9896.00	12980	20240208	-34.59	6600	20241209	28.64	8680	-2.19	20250220	6960	21.98	20250102	12450	-31.81	20240304	6600	28.64	20241209	0.35	N	290090	500	37 억	12543	N	N	N	N
45	20250221	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8480	150	2	1.80	27387410	3244	73.74	8320	8570	8320	10820	5840	8330	8442.48	0.17	-277	8856	8592	8416	8152	7976	8505	8065	37	2490	500	5660	10	1	7435268	631	21.04	0.86	12	0.04	403.00	9896.00	12980	20240208	-34.67	6600	20241209	28.48	8680	-2.30	20250220	6960	21.84	20250102	12450	-31.89	20240304	6600	28.48	20241209	0.35	N	290090	500	37 억	12543	N	N	N	N
46	20250221	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	180	2	2.16	18696380	2222	50.51	8320	8570	8320	10820	5840	8330	8414.21	0.17	-176	8856	8592	8416	8152	7976	8505	8065	37	2490	500	5660	10	1	7435268	633	21.12	0.86	12	0.03	403.00	9896.00	12980	20240208	-34.44	6600	20241209	28.94	8680	-1.96	20250220	6960	22.27	20250102	12450	-31.65	20240304	6600	28.94	20241209	0.35	N	290090	500	37 억	12543	N	N	N	N
47	20250221	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	130	2	1.56	18432940	2191	49.81	8320	8570	8320	10820	5840	8330	8413.03	0.17	-153	8856	8592	8416	8152	7976	8505	8065	37	2490	500	5660	10	1	7435268	629	20.99	0.85	12	0.03	403.00	9896.00	12980	20240208	-34.82	6600	20241209	28.18	8680	-2.53	20250220	6960	21.55	20250102	12450	-32.05	20240304	6600	28.18	20241209	0.35	N	290090	500	37 억	12543	N	N	N	N
48	20250221	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8480	150	2	1.80	14366410	1712	38.92	8320	8570	8320	10820	5840	8330	8391.59	0.17	-124	8856	8592	8416	8152	7976	8505	8065	37	2490	500	5660	10	1	7435268	631	21.04	0.86	12	0.02	403.00	9896.00	12980	20240208	-34.67	6600	20241209	28.48	8680	-2.30	20250220	6960	21.84	20250102	12450	-31.89	20240304	6600	28.48	20241209	0.35	N	290090	500	37 억	12543	N	N	N	N
49	20250221	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-10	5	-0.12	832000	100	2.27	8320	8320	8320	10820	5840	8330	8320.00	0.17	0	8856	8592	8416	8152	7976	8505	8065	37	2490	500	5660	10	1	7435268	619	20.65	0.84	12	0.00	403.00	9896.00	12980	20240208	-35.90	6600	20241209	26.06	8680	-4.15	20250220	6960	19.54	20250102	12450	-33.17	20240304	6600	26.06	20241209	0.35	N	290090	500	37 억	12543	N	N	N	N
50	20250220	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	80	2	0.97	36844790	4389	54.01	8630	8680	8240	10720	5780	8250	8394.80	0.17	-382	8770	8510	8380	8120	7990	8445	8055	37	2470	500	5610	10	1	7435268	619	20.67	0.84	12	0.06	403.00	9896.00	12980	20240208	-35.82	6600	20241209	26.21	8680	-4.03	20250220	6960	19.68	20250102	12450	-33.09	20240304	6600	26.21	20241209	0.35	N	290090	500	37 억	12927	N	N	N	N
51	20250220	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	140	2	1.70	35439190	4221	51.94	8630	8680	8240	10720	5780	8250	8395.92	0.17	-348	8770	8510	8380	8120	7990	8445	8055	37	2470	500	5610	10	1	7435268	624	20.82	0.85	12	0.06	403.00	9896.00	12980	20240208	-35.36	6600	20241209	27.12	8680	-3.34	20250220	6960	20.55	20250102	12450	-32.61	20240304	6600	27.12	20241209	0.35	N	290090	500	37 억	12927	N	N	N	N
52	20250220	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	150	2	1.82	30107470	3577	44.01	8630	8680	8240	10720	5780	8250	8416.96	0.17	-337	8770	8510	8380	8120	7990	8445	8055	37	2470	500	5610	10	1	7435268	625	20.84	0.85	12	0.05	403.00	9896.00	12980	20240208	-35.29	6600	20241209	27.27	8680	-3.23	20250220	6960	20.69	20250102	12450	-32.53	20240304	6600	27.27	20241209	0.35	N	290090	500	37 억	12927	N	N	N	N
53	20250220	131113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	150	2	1.82	27739850	3294	40.53	8630	8680	8240	10720	5780	8250	8421.33	0.17	-295	8770	8510	8380	8120	7990	8445	8055	37	2470	500	5610	10	1	7435268	625	20.84	0.85	12	0.04	403.00	9896.00	12980	20240208	-35.29	6600	20241209	27.27	8680	-3.23	20250220	6960	20.69	20250102	12450	-32.53	20240304	6600	27.27	20241209	0.35	N	290090	500	37 억	12927	N	N	N	N
54	20250220	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8450	200	2	2.42	25379310	3014	37.09	8630	8680	8240	10720	5780	8250	8420.47	0.17	-331	8770	8510	8380	8120	7990	8445	8055	37	2470	500	5610	10	1	7435268	628	20.97	0.85	12	0.04	403.00	9896.00	12980	20240208	-34.90	6600	20241209	28.03	8680	-2.65	20250220	6960	21.41	20250102	12450	-32.13	20240304	6600	28.03	20241209	0.35	N	290090	500	37 억	12927	N	N	N	N
55	20250220	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	190	2	2.30	24677960	2931	36.06	8630	8680	8240	10720	5780	8250	8419.64	0.17	-268	8770	8510	8380	8120	7990	8445	8055	37	2470	500	5610	10	1	7435268	628	20.94	0.85	12	0.04	403.00	9896.00	12980	20240208	-34.98	6600	20241209	27.88	8680	-2.76	20250220	6960	21.26	20250102	12450	-32.21	20240304	6600	27.88	20241209	0.35	N	290090	500	37 억	12927	N	N	N	N
56	20250220	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8480	230	2	2.79	21622210	2571	31.64	8630	8680	8240	10720	5780	8250	8410.04	0.17	-187	8770	8510	8380	8120	7990	8445	8055	37	2470	500	5610	10	1	7435268	631	21.04	0.86	12	0.03	403.00	9896.00	12980	20240208	-34.67	6600	20241209	28.48	8680	-2.30	20250220	6960	21.84	20250102	12450	-31.89	20240304	6600	28.48	20241209	0.35	N	290090	500	37 억	12927	N	N	N	N
57	20250220	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8300	50	2	0.61	9072860	1082	13.31	8630	8680	8240	10720	5780	8250	8385.27	0.17	131	8770	8510	8380	8120	7990	8445	8055	37	2470	500	5610	10	1	7435268	617	20.60	0.84	12	0.01	403.00	9896.00	12980	20240208	-36.06	6600	20241209	25.76	8680	-4.38	20250220	6960	19.25	20250102	12450	-33.33	20240304	6600	25.76	20241209	0.35	N	290090	500	37 억	12927	N	N	N	N
58	20250219	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	-170	5	-2.02	68355190	8127	35.71	8420	8640	8250	10940	5900	8420	8410.88	0.18	-171	8986	8702	8296	8012	7606	8845	8155	37	2520	500	5720	10	1	7435268	613	20.47	0.83	12	0.11	403.00	9896.00	12980	20240208	-36.44	6600	20241209	25.00	8640	-4.51	20250219	6960	18.53	20250102	12450	-33.73	20240304	6600	25.00	20241209	0.36	N	290090	500	37 억	13099	N	N	N	N
59	20250219	151114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	-140	5	-1.66	65147660	7739	34.00	8420	8640	8280	10940	5900	8420	8418.10	0.18	-5	8986	8702	8296	8012	7606	8845	8155	37	2520	500	5720	10	1	7435268	616	20.55	0.84	12	0.10	403.00	9896.00	12980	20240208	-36.21	6600	20241209	25.45	8640	-4.17	20250219	6960	18.97	20250102	12450	-33.49	20240304	6600	25.45	20241209	0.36	N	290090	500	37 억	13099	N	N	N	N
60	20250219	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8350	-70	5	-0.83	57787630	6852	30.11	8420	8640	8300	10940	5900	8420	8433.69	0.18	-28	8986	8702	8296	8012	7606	8845	8155	37	2520	500	5720	10	1	7435268	621	20.72	0.84	12	0.09	403.00	9896.00	12980	20240208	-35.67	6600	20241209	26.52	8640	-3.36	20250219	6960	19.97	20250102	12450	-32.93	20240304	6600	26.52	20241209	0.36	N	290090	500	37 억	13099	N	N	N	N
61	20250219	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	10	2	0.12	50499360	5978	26.27	8420	8640	8300	10940	5900	8420	8447.53	0.18	194	8986	8702	8296	8012	7606	8845	8155	37	2520	500	5720	10	1	7435268	627	20.92	0.85	12	0.08	403.00	9896.00	12980	20240208	-35.05	6600	20241209	27.73	8640	-2.43	20250219	6960	21.12	20250102	12450	-32.29	20240304	6600	27.73	20241209	0.36	N	290090	500	37 억	13099	N	N	N	N
62	20250219	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8320	-100	5	-1.19	49459450	5854	25.72	8420	8640	8300	10940	5900	8420	8448.83	0.18	190	8986	8702	8296	8012	7606	8845	8155	37	2520	500	5720	10	1	7435268	619	20.65	0.84	12	0.08	403.00	9896.00	12980	20240208	-35.90	6600	20241209	26.06	8640	-3.70	20250219	6960	19.54	20250102	12450	-33.17	20240304	6600	26.06	20241209	0.36	N	290090	500	37 억	13099	N	N	N	N
63	20250219	111111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	0	3	0.00	42376750	5011	22.02	8420	8640	8300	10940	5900	8420	8456.75	0.18	139	8986	8702	8296	8012	7606	8845	8155	37	2520	500	5720	10	1	7435268	626	20.89	0.85	12	0.07	403.00	9896.00	12980	20240208	-35.13	6600	20241209	27.58	8640	-2.55	20250219	6960	20.98	20250102	12450	-32.37	20240304	6600	27.58	20241209	0.36	N	290090	500	37 억	13099	N	N	N	N
64	20250219	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	140	2	1.66	27289710	3248	14.27	8420	8560	8300	10940	5900	8420	8402.00	0.18	147	8986	8702	8296	8012	7606	8845	8155	37	2520	500	5720	10	1	7435268	636	21.24	0.86	12	0.04	403.00	9896.00	12980	20240208	-34.05	6600	20241209	29.70	8580	-0.23	20250218	6960	22.99	20250102	12450	-31.24	20240304	6600	29.70	20241209	0.36	N	290090	500	37 억	13099	N	N	N	N
65	20250219	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-30	5	-0.36	6985790	833	3.66	8420	8470	8370	10940	5900	8420	8386.30	0.18	61	8986	8702	8296	8012	7606	8845	8155	37	2520	500	5720	10	1	7435268	624	20.82	0.85	12	0.01	403.00	9896.00	12980	20240208	-35.36	6600	20241209	27.12	8580	-2.21	20250218	6960	20.55	20250102	12450	-32.61	20240304	6600	27.12	20241209	0.36	N	290090	500	37 억	13099	N	N	N	N
66	20250218	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	460	2	5.78	189597900	22720	588.14	8000	8580	7890	10340	5580	7960	8344.86	0.10	595	8106	8032	7976	7902	7846	8005	7875	37	2380	500	5410	10	1	7435268	626	20.89	0.85	12	0.31	403.00	9896.00	12980	20240208	-35.13	6600	20241209	27.58	8580	-1.86	20250218	6960	20.98	20250102	12450	-32.37	20240304	6600	27.58	20241209	0.36	N	290090	500	37 억	7505	N	N	N	N
67	20250218	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8420	460	2	5.78	186988540	22410	580.12	8000	8580	7890	10340	5580	7960	8343.98	0.10	573	8106	8032	7976	7902	7846	8005	7875	37	2380	500	5410	10	1	7435268	626	20.89	0.85	12	0.30	403.00	9896.00	12980	20240208	-35.13	6600	20241209	27.58	8580	-1.86	20250218	6960	20.98	20250102	12450	-32.37	20240304	6600	27.58	20241209	0.36	N	290090	500	37 억	7505	N	N	N	N
68	20250218	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	560	2	7.04	174077440	20881	540.54	8000	8580	7890	10340	5580	7960	8336.64	0.10	617	8106	8032	7976	7902	7846	8005	7875	37	2380	500	5410	10	1	7435268	633	21.14	0.86	12	0.28	403.00	9896.00	12980	20240208	-34.36	6600	20241209	29.09	8580	-0.70	20250218	6960	22.41	20250102	12450	-31.57	20240304	6600	29.09	20241209	0.36	N	290090	500	37 억	7505	N	N	N	N
69	20250218	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8340	380	2	4.77	148520310	17857	462.26	8000	8580	7890	10340	5580	7960	8317.20	0.10	901	8106	8032	7976	7902	7846	8005	7875	37	2380	500	5410	10	1	7435268	620	20.69	0.84	12	0.24	403.00	9896.00	12980	20240208	-35.75	6600	20241209	26.36	8580	-2.80	20250218	6960	19.83	20250102	12450	-33.01	20240304	6600	26.36	20241209	0.36	N	290090	500	37 억	7505	N	N	N	N
70	20250218	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	440	2	5.53	118586130	14263	369.22	8000	8580	7890	10340	5580	7960	8314.25	0.10	428	8106	8032	7976	7902	7846	8005	7875	37	2380	500	5410	10	1	7435268	625	20.84	0.85	12	0.19	403.00	9896.00	12980	20240208	-35.29	6600	20241209	27.27	8580	-2.10	20250218	6960	20.69	20250102	12450	-32.53	20240304	6600	27.27	20241209	0.36	N	290090	500	37 억	7505	N	N	N	N
71	20250218	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	480	2	6.03	72391040	8814	228.16	8000	8480	7890	10340	5580	7960	8213.19	0.10	219	8106	8032	7976	7902	7846	8005	7875	37	2380	500	5410	10	1	7435268	628	20.94	0.85	12	0.12	403.00	9896.00	12980	20240208	-34.98	6600	20241209	27.88	8480	-0.47	20250218	6960	21.26	20250102	12450	-32.21	20240304	6600	27.88	20241209	0.36	N	290090	500	37 억	7505	N	N	N	N
72	20250218	101106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	150	2	1.88	20320020	2542	65.80	8000	8160	7890	10340	5580	7960	7993.71	0.10	24	8106	8032	7976	7902	7846	8005	7875	37	2380	500	5410	10	1	7435268	603	20.12	0.82	12	0.03	403.00	9896.00	12980	20240208	-37.52	6600	20241209	22.88	8460	-4.14	20250211	6960	16.52	20250102	12450	-34.86	20240304	6600	22.88	20241209	0.36	N	290090	500	37 억	7505	N	N	N	N
73	20250218	091110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	0	3	0.00	10689620	1342	34.74	8000	8040	7960	10340	5580	7960	7965.44	0.10	-15	8106	8032	7976	7902	7846	8005	7875	37	2380	500	5410	10	1	7435268	592	19.75	0.80	12	0.02	403.00	9896.00	12980	20240208	-38.67	6600	20241209	20.61	8460	-5.91	20250211	6960	14.37	20250102	12450	-36.06	20240304	6600	20.61	20241209	0.36	N	290090	500	37 억	7505	N	N	N	N
74	20250217	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	-90	5	-1.12	30791650	3862	296.62	8050	8050	7920	10460	5640	8050	7972.98	0.10	5	8343	8196	8033	7886	7723	8115	7805	37	2410	500	5470	10	1	7435268	592	19.75	0.80	12	0.05	403.00	9896.00	12980	20240208	-38.67	6600	20241209	20.61	8460	-5.91	20250211	6960	14.37	20250102	12450	-36.06	20240304	6600	20.61	20241209	0.42	N	290090	500	37 억	7489	N	N	N	N
75	20250217	151105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-50	5	-0.62	29539410	3705	284.56	8050	8050	7920	10460	5640	8050	7972.85	0.10	14	8343	8196	8033	7886	7723	8115	7805	37	2410	500	5470	10	1	7435268	595	19.85	0.81	12	0.05	403.00	9896.00	12980	20240208	-38.37	6600	20241209	21.21	8460	-5.44	20250211	6960	14.94	20250102	12450	-35.74	20240304	6600	21.21	20241209	0.42	N	290090	500	37 억	7489	N	N	N	N
76	20250217	141103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-50	5	-0.62	27393150	3436	263.90	8050	8050	7920	10460	5640	8050	7972.40	0.10	24	8343	8196	8033	7886	7723	8115	7805	37	2410	500	5470	10	1	7435268	595	19.85	0.81	12	0.05	403.00	9896.00	12980	20240208	-38.37	6600	20241209	21.21	8460	-5.44	20250211	6960	14.94	20250102	12450	-35.74	20240304	6600	21.21	20241209	0.42	N	290090	500	37 억	7489	N	N	N	N
77	20250217	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-50	5	-0.62	24787250	3110	238.86	8050	8050	7920	10460	5640	8050	7970.18	0.10	24	8343	8196	8033	7886	7723	8115	7805	37	2410	500	5470	10	1	7435268	595	19.85	0.81	12	0.04	403.00	9896.00	12980	20240208	-38.37	6600	20241209	21.21	8460	-5.44	20250211	6960	14.94	20250102	12450	-35.74	20240304	6600	21.21	20241209	0.42	N	290090	500	37 억	7489	N	N	N	N
78	20250217	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	-100	5	-1.24	22418040	2814	216.13	8050	8050	7920	10460	5640	8050	7966.61	0.10	149	8343	8196	8033	7886	7723	8115	7805	37	2410	500	5470	10	1	7435268	591	19.73	0.80	12	0.04	403.00	9896.00	12980	20240208	-38.75	6600	20241209	20.45	8460	-6.03	20250211	6960	14.22	20250102	12450	-36.14	20240304	6600	20.45	20241209	0.42	N	290090	500	37 억	7489	N	N	N	N
79	20250217	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-30	5	-0.37	17551650	2204	169.28	8050	8050	7950	10460	5640	8050	7963.54	0.10	165	8343	8196	8033	7886	7723	8115	7805	37	2410	500	5470	10	1	7435268	596	19.90	0.81	12	0.03	403.00	9896.00	12980	20240208	-38.21	6600	20241209	21.52	8460	-5.20	20250211	6960	15.23	20250102	12450	-35.58	20240304	6600	21.52	20241209	0.42	N	290090	500	37 억	7489	N	N	N	N
80	20250217	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-30	5	-0.37	14610870	1835	140.94	8050	8050	7950	10460	5640	8050	7962.33	0.10	171	8343	8196	8033	7886	7723	8115	7805	37	2410	500	5470	10	1	7435268	596	19.90	0.81	12	0.02	403.00	9896.00	12980	20240208	-38.21	6600	20241209	21.52	8460	-5.20	20250211	6960	15.23	20250102	12450	-35.58	20240304	6600	21.52	20241209	0.42	N	290090	500	37 억	7489	N	N	N	N
81	20250217	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	0	3	0.00	249550	31	2.38	8050	8050	8050	10460	5640	8050	8050.00	0.10	-12	8343	8196	8033	7886	7723	8115	7805	37	2410	500	5470	10	1	7435268	599	19.98	0.81	12	0.00	403.00	9896.00	12980	20240208	-37.98	6600	20241209	21.97	8460	-4.85	20250211	6960	15.66	20250102	12450	-35.34	20240304	6600	21.97	20241209	0.42	N	290090	500	37 억	7489	N	N	N	N
82	20250214	161058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-40	5	-0.49	10462920	1302	29.79	8060	8180	7870	10510	5670	8090	8036.04	0.10	-66	8370	8230	8060	7920	7750	8145	7835	37	2420	500	5500	10	1	7435268	599	19.98	0.81	12	0.02	403.00	9896.00	12980	20240208	-37.98	6600	20241209	21.97	8460	-4.85	20250211	6960	15.66	20250102	12500	-35.60	20240215	6600	21.97	20241209	0.41	N	290090	500	37 억	7547	N	N	N	N
83	20250214	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-30	5	-0.37	10068530	1253	28.67	8060	8180	7870	10510	5670	8090	8035.54	0.10	-54	8370	8230	8060	7920	7750	8145	7835	37	2420	500	5500	10	1	7435268	599	20.00	0.81	12	0.02	403.00	9896.00	12980	20240208	-37.90	6600	20241209	22.12	8460	-4.73	20250211	6960	15.80	20250102	12500	-35.52	20240215	6600	22.12	20241209	0.41	N	290090	500	37 억	7547	N	N	N	N
84	20250214	141058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-30	5	-0.37	10068530	1253	28.67	8060	8180	7870	10510	5670	8090	8035.54	0.10	-54	8370	8230	8060	7920	7750	8145	7835	37	2420	500	5500	10	1	7435268	599	20.00	0.81	12	0.02	403.00	9896.00	12980	20240208	-37.90	6600	20241209	22.12	8460	-4.73	20250211	6960	15.80	20250102	12500	-35.52	20240215	6600	22.12	20241209	0.41	N	290090	500	37 억	7547	N	N	N	N
85	20250214	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-60	5	-0.74	8885800	1104	25.26	8060	8180	7920	10510	5670	8090	8048.73	0.10	-47	8370	8230	8060	7920	7750	8145	7835	37	2420	500	5500	10	1	7435268	597	19.93	0.81	12	0.01	403.00	9896.00	12980	20240208	-38.14	6600	20241209	21.67	8460	-5.08	20250211	6960	15.37	20250102	12500	-35.76	20240215	6600	21.67	20241209	0.41	N	290090	500	37 억	7547	N	N	N	N
86	20250214	121057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-40	5	-0.49	8458890	1051	24.04	8060	8180	7920	10510	5670	8090	8048.42	0.10	-34	8370	8230	8060	7920	7750	8145	7835	37	2420	500	5500	10	1	7435268	599	19.98	0.81	12	0.01	403.00	9896.00	12980	20240208	-37.98	6600	20241209	21.97	8460	-4.85	20250211	6960	15.66	20250102	12500	-35.60	20240215	6600	21.97	20241209	0.41	N	290090	500	37 억	7547	N	N	N	N
87	20250214	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	-10	5	-0.12	5809830	719	16.45	8060	8180	7920	10510	5670	8090	8080.43	0.10	-30	8370	8230	8060	7920	7750	8145	7835	37	2420	500	5500	10	1	7435268	601	20.05	0.82	12	0.01	403.00	9896.00	12980	20240208	-37.75	6600	20241209	22.42	8460	-4.49	20250211	6960	16.09	20250102	12500	-35.36	20240215	6600	22.42	20241209	0.41	N	290090	500	37 억	7547	N	N	N	N
88	20250214	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	-20	5	-0.25	4461020	550	12.58	8060	8180	8030	10510	5670	8090	8110.95	0.10	-54	8370	8230	8060	7920	7750	8145	7835	37	2420	500	5500	10	1	7435268	600	20.02	0.82	12	0.01	403.00	9896.00	12980	20240208	-37.83	6600	20241209	22.27	8460	-4.61	20250211	6960	15.95	20250102	12500	-35.44	20240215	6600	22.27	20241209	0.41	N	290090	500	37 억	7547	N	N	N	N
89	20250214	091100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	40	2	0.49	1539590	190	4.35	8060	8140	8030	10510	5670	8090	8103.11	0.10	-13	8370	8230	8060	7920	7750	8145	7835	37	2420	500	5500	10	1	7435268	604	20.17	0.82	12	0.00	403.00	9896.00	12980	20240208	-37.37	6600	20241209	23.18	8460	-3.90	20250211	6960	16.81	20250102	12500	-34.96	20240215	6600	23.18	20241209	0.41	N	290090	500	37 억	7547	N	N	N	N
90	20250213	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	220	2	2.80	35195080	4369	73.66	8200	8200	7890	10230	5510	7870	8055.64	0.10	-53	8363	8116	7983	7736	7603	8050	7670	37	2360	500	5350	10	1	7435268	602	20.07	0.82	12	0.06	403.00	9896.00	12980	20240208	-37.67	6600	20241209	22.58	8460	-4.37	20250211	6960	16.24	20250102	12750	-36.55	20240213	6600	22.58	20241209	0.45	N	290090	500	37 억	7601	N	N	N	N
91	20250213	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	160	2	2.03	32970380	4094	69.03	8200	8200	7890	10230	5510	7870	8053.34	0.10	1	8363	8116	7983	7736	7603	8050	7670	37	2360	500	5350	10	1	7435268	597	19.93	0.81	12	0.06	403.00	9896.00	12980	20240208	-38.14	6600	20241209	21.67	8460	-5.08	20250211	6960	15.37	20250102	12750	-37.02	20240213	6600	21.67	20241209	0.45	N	290090	500	37 억	7601	N	N	N	N
92	20250213	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	220	2	2.80	29117630	3618	61.00	8200	8200	7890	10230	5510	7870	8047.99	0.10	39	8363	8116	7983	7736	7603	8050	7670	37	2360	500	5350	10	1	7435268	602	20.07	0.82	12	0.05	403.00	9896.00	12980	20240208	-37.67	6600	20241209	22.58	8460	-4.37	20250211	6960	16.24	20250102	12750	-36.55	20240213	6600	22.58	20241209	0.45	N	290090	500	37 억	7601	N	N	N	N
93	20250213	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	240	2	3.05	28585050	3552	59.89	8200	8200	7890	10230	5510	7870	8047.59	0.10	54	8363	8116	7983	7736	7603	8050	7670	37	2360	500	5350	10	1	7435268	603	20.12	0.82	12	0.05	403.00	9896.00	12980	20240208	-37.52	6600	20241209	22.88	8460	-4.14	20250211	6960	16.52	20250102	12750	-36.39	20240213	6600	22.88	20241209	0.45	N	290090	500	37 억	7601	N	N	N	N
94	20250213	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	230	2	2.92	26037370	3238	54.59	8200	8200	7890	10230	5510	7870	8041.19	0.10	85	8363	8116	7983	7736	7603	8050	7670	37	2360	500	5350	10	1	7435268	602	20.10	0.82	12	0.04	403.00	9896.00	12980	20240208	-37.60	6600	20241209	22.73	8460	-4.26	20250211	6960	16.38	20250102	12750	-36.47	20240213	6600	22.73	20241209	0.45	N	290090	500	37 억	7601	N	N	N	N
95	20250213	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	210	2	2.67	24833480	3090	52.10	8200	8200	7890	10230	5510	7870	8036.72	0.10	110	8363	8116	7983	7736	7603	8050	7670	37	2360	500	5350	10	1	7435268	601	20.05	0.82	12	0.04	403.00	9896.00	12980	20240208	-37.75	6600	20241209	22.42	8460	-4.49	20250211	6960	16.09	20250102	12750	-36.63	20240213	6600	22.42	20241209	0.45	N	290090	500	37 억	7601	N	N	N	N
96	20250213	101047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	120	2	1.52	13673300	1711	28.85	8200	8200	7890	10230	5510	7870	7991.41	0.10	-74	8363	8116	7983	7736	7603	8050	7670	37	2360	500	5350	10	1	7435268	594	19.83	0.81	12	0.02	403.00	9896.00	12980	20240208	-38.44	6600	20241209	21.06	8460	-5.56	20250211	6960	14.80	20250102	12750	-37.33	20240213	6600	21.06	20241209	0.45	N	290090	500	37 억	7601	N	N	N	N
97	20250213	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	220	2	2.80	1324110	162	2.73	8200	8200	7890	10230	5510	7870	8173.52	0.10	-18	8363	8116	7983	7736	7603	8050	7670	37	2360	500	5350	10	1	7435268	602	20.07	0.82	12	0.00	403.00	9896.00	12980	20240208	-37.67	6600	20241209	22.58	8460	-4.37	20250211	6960	16.24	20250102	12750	-36.55	20240213	6600	22.58	20241209	0.45	N	290090	500	37 억	7601	N	N	N	N
98	20250212	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	-380	5	-4.61	47091370	5929	23.13	8100	8230	7850	10720	5780	8250	7942.55	0.11	-396	8763	8506	8203	7946	7643	8635	8075	37	2470	500	5610	10	1	7435268	585	19.53	0.80	12	0.08	403.00	9896.00	12980	20240208	-39.37	6600	20241209	19.24	8460	-6.97	20250211	6960	13.07	20250102	12750	-38.27	20240213	6600	19.24	20241209	0.44	N	290090	500	37 억	7909	N	N	N	N
99	20250212	151037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-230	5	-2.79	45331920	5706	22.26	8100	8230	7850	10720	5780	8250	7944.61	0.11	-388	8763	8506	8203	7946	7643	8635	8075	37	2470	500	5610	10	1	7435268	596	19.90	0.81	12	0.08	403.00	9896.00	12980	20240208	-38.21	6600	20241209	21.52	8460	-5.20	20250211	6960	15.23	20250102	12750	-37.10	20240213	6600	21.52	20241209	0.44	N	290090	500	37 억	7909	N	N	N	N
100	20250212	141039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7940	-310	5	-3.76	44215170	5566	21.72	8100	8230	7850	10720	5780	8250	7943.80	0.11	-372	8763	8506	8203	7946	7643	8635	8075	37	2470	500	5610	10	1	7435268	590	19.70	0.80	12	0.07	403.00	9896.00	12980	20240208	-38.83	6600	20241209	20.30	8460	-6.15	20250211	6960	14.08	20250102	12750	-37.73	20240213	6600	20.30	20241209	0.44	N	290090	500	37 억	7909	N	N	N	N
101	20250212	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-350	5	-4.24	42526970	5353	20.89	8100	8230	7850	10720	5780	8250	7944.51	0.11	-354	8763	8506	8203	7946	7643	8635	8075	37	2470	500	5610	10	1	7435268	587	19.60	0.80	12	0.07	403.00	9896.00	12980	20240208	-39.14	6600	20241209	19.70	8460	-6.62	20250211	6960	13.51	20250102	12750	-38.04	20240213	6600	19.70	20241209	0.44	N	290090	500	37 억	7909	N	N	N	N
102	20250212	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-250	5	-3.03	37321330	4696	18.32	8100	8230	7860	10720	5780	8250	7947.47	0.11	-296	8763	8506	8203	7946	7643	8635	8075	37	2470	500	5610	10	1	7435268	595	19.85	0.81	12	0.06	403.00	9896.00	12980	20240208	-38.37	6600	20241209	21.21	8460	-5.44	20250211	6960	14.94	20250102	12750	-37.25	20240213	6600	21.21	20241209	0.44	N	290090	500	37 억	7909	N	N	N	N
103	20250212	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-210	5	-2.55	33167060	4177	16.30	8100	8230	7860	10720	5780	8250	7940.40	0.11	-259	8763	8506	8203	7946	7643	8635	8075	37	2470	500	5610	10	1	7435268	598	19.95	0.81	12	0.06	403.00	9896.00	12980	20240208	-38.06	6600	20241209	21.82	8460	-4.96	20250211	6960	15.52	20250102	12750	-36.94	20240213	6600	21.82	20241209	0.44	N	290090	500	37 억	7909	N	N	N	N
104	20250212	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	-260	5	-3.15	27440460	3460	13.50	8100	8230	7860	10720	5780	8250	7930.77	0.11	-248	8763	8506	8203	7946	7643	8635	8075	37	2470	500	5610	10	1	7435268	594	19.83	0.81	12	0.05	403.00	9896.00	12980	20240208	-38.44	6600	20241209	21.06	8460	-5.56	20250211	6960	14.80	20250102	12750	-37.33	20240213	6600	21.06	20241209	0.44	N	290090	500	37 억	7909	N	N	N	N
105	20250212	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	-180	5	-2.18	4624830	573	2.24	8100	8230	8000	10720	5780	8250	8071.26	0.11	-105	8763	8506	8203	7946	7643	8635	8075	37	2470	500	5610	10	1	7435268	600	20.02	0.82	12	0.01	403.00	9896.00	12980	20240208	-37.83	6600	20241209	22.27	8460	-4.61	20250211	6960	15.95	20250102	12750	-36.71	20240213	6600	22.27	20241209	0.44	N	290090	500	37 억	7909	N	N	N	N
106	20250211	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	350	2	4.43	210312740	25622	302.22	7930	8460	7900	10270	5530	7900	8208.29	0.12	-589	8306	8102	7856	7652	7406	8205	7755	37	2370	500	5370	10	1	7435268	613	20.47	0.83	12	0.34	403.00	9896.00	12980	20240208	-36.44	6600	20241209	25.00	8460	-2.48	20250211	6960	18.53	20250102	12750	-35.29	20240213	6600	25.00	20241209	0.44	N	290090	500	37 억	8588	N	N	N	N
107	20250211	151042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	240	2	3.04	208251800	25372	299.27	7930	8460	7900	10270	5530	7900	8207.94	0.12	-573	8306	8102	7856	7652	7406	8205	7755	37	2370	500	5370	10	1	7435268	605	20.20	0.82	12	0.34	403.00	9896.00	12980	20240208	-37.29	6600	20241209	23.33	8460	-3.78	20250211	6960	16.95	20250102	12750	-36.16	20240213	6600	23.33	20241209	0.44	N	290090	500	37 억	8588	N	N	N	N
108	20250211	141041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	290	2	3.67	197284350	24032	283.46	7930	8460	7900	10270	5530	7900	8209.24	0.12	-450	8306	8102	7856	7652	7406	8205	7755	37	2370	500	5370	10	1	7435268	609	20.32	0.83	12	0.32	403.00	9896.00	12980	20240208	-36.90	6600	20241209	24.09	8460	-3.19	20250211	6960	17.67	20250102	12750	-35.76	20240213	6600	24.09	20241209	0.44	N	290090	500	37 억	8588	N	N	N	N
109	20250211	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	160	2	2.03	177735380	21604	254.82	7930	8460	7900	10270	5530	7900	8226.97	0.12	40	8306	8102	7856	7652	7406	8205	7755	37	2370	500	5370	10	1	7435268	599	20.00	0.81	12	0.29	403.00	9896.00	12980	20240208	-37.90	6600	20241209	22.12	8460	-4.73	20250211	6960	15.80	20250102	12750	-36.78	20240213	6600	22.12	20241209	0.44	N	290090	500	37 억	8588	N	N	N	N
110	20250211	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	200	2	2.53	163727830	19862	234.28	7930	8460	7900	10270	5530	7900	8243.27	0.12	36	8306	8102	7856	7652	7406	8205	7755	37	2370	500	5370	10	1	7435268	602	20.10	0.82	12	0.27	403.00	9896.00	12980	20240208	-37.60	6600	20241209	22.73	8460	-4.26	20250211	6960	16.38	20250102	12750	-36.47	20240213	6600	22.73	20241209	0.44	N	290090	500	37 억	8588	N	N	N	N
111	20250211	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8250	350	2	4.43	156780750	19007	224.19	7930	8460	7900	10270	5530	7900	8248.58	0.12	-106	8306	8102	7856	7652	7406	8205	7755	37	2370	500	5370	10	1	7435268	613	20.47	0.83	12	0.26	403.00	9896.00	12980	20240208	-36.44	6600	20241209	25.00	8460	-2.48	20250211	6960	18.53	20250102	12750	-35.29	20240213	6600	25.00	20241209	0.44	N	290090	500	37 억	8588	N	N	N	N
112	20250211	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	110	2	1.39	144074320	17428	205.57	7930	8460	7900	10270	5530	7900	8266.83	0.12	-144	8306	8102	7856	7652	7406	8205	7755	37	2370	500	5370	10	1	7435268	596	19.88	0.81	12	0.23	403.00	9896.00	12980	20240208	-38.29	6600	20241209	21.36	8460	-5.32	20250211	6960	15.09	20250102	12750	-37.18	20240213	6600	21.36	20241209	0.44	N	290090	500	37 억	8588	N	N	N	N
113	20250211	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	200	2	2.53	12121070	1512	17.83	7930	8100	7900	10270	5530	7900	8016.58	0.12	-173	8306	8102	7856	7652	7406	8205	7755	37	2370	500	5370	10	1	7435268	602	20.10	0.82	12	0.02	403.00	9896.00	12980	20240208	-37.60	6600	20241209	22.73	8100	0.00	20250211	6960	16.38	20250102	12750	-36.47	20240213	6600	22.73	20241209	0.44	N	290090	500	37 억	8588	N	N	N	N
114	20250210	161034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	260	2	3.40	67087590	8473	203.38	7640	8060	7610	9930	5350	7640	7917.81	0.12	16	8073	7856	7683	7466	7293	7770	7380	37	2290	500	5190	10	1	7435268	587	19.60	0.80	12	0.11	403.00	9896.00	12980	20240208	-39.14	6600	20241209	19.70	8060	-1.99	20250210	6960	13.51	20250102	12750	-38.04	20240213	6600	19.70	20241209	0.44	N	290090	500	37 억	8574	N	N	N	N
115	20250210	151034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	220	2	2.88	66408250	8387	201.32	7640	8060	7610	9930	5350	7640	7918.00	0.12	16	8073	7856	7683	7466	7293	7770	7380	37	2290	500	5190	10	1	7435268	584	19.50	0.79	12	0.11	403.00	9896.00	12980	20240208	-39.45	6600	20241209	19.09	8060	-2.48	20250210	6960	12.93	20250102	12750	-38.35	20240213	6600	19.09	20241209	0.44	N	290090	500	37 억	8574	N	N	N	N
116	20250210	141033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	240	2	3.14	59651350	7527	180.68	7640	8060	7610	9930	5350	7640	7924.98	0.12	12	8073	7856	7683	7466	7293	7770	7380	37	2290	500	5190	10	1	7435268	586	19.55	0.80	12	0.10	403.00	9896.00	12980	20240208	-39.29	6600	20241209	19.39	8060	-2.23	20250210	6960	13.22	20250102	12750	-38.20	20240213	6600	19.39	20241209	0.44	N	290090	500	37 억	8574	N	N	N	N
117	20250210	131036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	260	2	3.40	53666210	6769	162.48	7640	8060	7610	9930	5350	7640	7928.23	0.12	8	8073	7856	7683	7466	7293	7770	7380	37	2290	500	5190	10	1	7435268	587	19.60	0.80	12	0.09	403.00	9896.00	12980	20240208	-39.14	6600	20241209	19.70	8060	-1.99	20250210	6960	13.51	20250102	12750	-38.04	20240213	6600	19.70	20241209	0.44	N	290090	500	37 억	8574	N	N	N	N
118	20250210	121030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7910	270	2	3.53	50973510	6429	154.32	7640	8060	7610	9930	5350	7640	7928.68	0.12	83	8073	7856	7683	7466	7293	7770	7380	37	2290	500	5190	10	1	7435268	588	19.63	0.80	12	0.09	403.00	9896.00	12980	20240208	-39.06	6600	20241209	19.85	8060	-1.86	20250210	6960	13.65	20250102	12750	-37.96	20240213	6600	19.85	20241209	0.44	N	290090	500	37 억	8574	N	N	N	N
119	20250210	111027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	370	2	4.84	35956020	4554	109.31	7640	8050	7610	9930	5350	7640	7895.48	0.12	-269	8073	7856	7683	7466	7293	7770	7380	37	2290	500	5190	10	1	7435268	596	19.88	0.81	12	0.06	403.00	9896.00	12980	20240208	-38.29	6600	20241209	21.36	8050	-0.50	20250210	6960	15.09	20250102	12750	-37.18	20240213	6600	21.36	20241209	0.44	N	290090	500	37 억	8574	N	N	N	N
120	20250210	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	160	2	2.09	11276130	1464	35.14	7640	7920	7610	9930	5350	7640	7702.27	0.12	-250	8073	7856	7683	7466	7293	7770	7380	37	2290	500	5190	10	1	7435268	580	19.35	0.79	12	0.02	403.00	9896.00	12980	20240208	-39.91	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	12750	-38.82	20240213	6600	18.18	20241209	0.44	N	290090	500	37 억	8574	N	N	N	N
121	20250210	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	260	2	3.40	8877500	1157	27.77	7640	7920	7610	9930	5350	7640	7672.86	0.12	-144	8073	7856	7683	7466	7293	7770	7380	37	2290	500	5190	10	1	7435268	587	19.60	0.80	12	0.02	403.00	9896.00	12980	20240208	-39.14	6600	20241209	19.70	8020	-1.50	20250102	6960	13.51	20250102	12750	-38.04	20240213	6600	19.70	20241209	0.44	N	290090	500	37 억	8574	N	N	N	N
122	20250207	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	-10	5	-0.13	31969370	4159	151.35	7650	7900	7510	9940	5360	7650	7686.79	0.11	36	7783	7716	7593	7526	7403	7750	7560	37	2290	500	5200	10	1	7435268	568	18.96	0.77	12	0.06	403.00	9896.00	12980	20240208	-41.14	6600	20241209	15.76	8020	-4.74	20250102	6960	9.77	20250102	12980	-41.14	20240208	6600	15.76	20241209	0.45	N	290090	500	37 억	8524	N	N	N	N
123	20250207	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7680	30	2	0.39	30951560	4026	146.51	7650	7900	7510	9940	5360	7650	7687.92	0.11	76	7783	7716	7593	7526	7403	7750	7560	37	2290	500	5200	10	1	7435268	571	19.06	0.78	12	0.05	403.00	9896.00	12980	20240208	-40.83	6600	20241209	16.36	8020	-4.24	20250102	6960	10.34	20250102	12980	-40.83	20240208	6600	16.36	20241209	0.45	N	290090	500	37 억	8524	N	N	N	N
124	20250207	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	10	2	0.13	25744360	3349	121.87	7650	7900	7510	9940	5360	7650	7687.18	0.11	32	7783	7716	7593	7526	7403	7750	7560	37	2290	500	5200	10	1	7435268	570	19.01	0.77	12	0.05	403.00	9896.00	12980	20240208	-40.99	6600	20241209	16.06	8020	-4.49	20250102	6960	10.06	20250102	12980	-40.99	20240208	6600	16.06	20241209	0.45	N	290090	500	37 억	8524	N	N	N	N
125	20250207	131014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	-10	5	-0.13	25367880	3300	120.09	7650	7900	7510	9940	5360	7650	7687.24	0.11	40	7783	7716	7593	7526	7403	7750	7560	37	2290	500	5200	10	1	7435268	568	18.96	0.77	12	0.04	403.00	9896.00	12980	20240208	-41.14	6600	20241209	15.76	8020	-4.74	20250102	6960	9.77	20250102	12980	-41.14	20240208	6600	15.76	20241209	0.45	N	290090	500	37 억	8524	N	N	N	N
126	20250207	121012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7810	160	2	2.09	18003680	2353	85.63	7650	7810	7510	9940	5360	7650	7651.37	0.11	-102	7783	7716	7593	7526	7403	7750	7560	37	2290	500	5200	10	1	7435268	581	19.38	0.79	12	0.03	403.00	9896.00	12980	20240208	-39.83	6600	20241209	18.33	8020	-2.62	20250102	6960	12.21	20250102	12980	-39.83	20240208	6600	18.33	20241209	0.45	N	290090	500	37 억	8524	N	N	N	N
127	20250207	111011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	10	2	0.13	14363150	1881	68.45	7650	7690	7510	9940	5360	7650	7635.91	0.11	-110	7783	7716	7593	7526	7403	7750	7560	37	2290	500	5200	10	1	7435268	570	19.01	0.77	12	0.03	403.00	9896.00	12980	20240208	-40.99	6600	20241209	16.06	8020	-4.49	20250102	6960	10.06	20250102	12980	-40.99	20240208	6600	16.06	20241209	0.45	N	290090	500	37 억	8524	N	N	N	N
128	20250207	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	-20	5	-0.26	489220	64	2.33	7650	7650	7550	9940	5360	7650	7644.06	0.11	-45	7783	7716	7593	7526	7403	7750	7560	37	2290	500	5200	10	1	7435268	567	18.93	0.77	12	0.00	403.00	9896.00	12980	20240208	-41.22	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	12980	-41.22	20240208	6600	15.61	20241209	0.45	N	290090	500	37 억	8524	N	N	N	N
129	20250207	091021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	-20	5	-0.26	420730	55	2.00	7650	7650	7630	9940	5360	7650	7649.64	0.11	-43	7783	7716	7593	7526	7403	7750	7560	37	2290	500	5200	10	1	7435268	567	18.93	0.77	12	0.00	403.00	9896.00	12980	20240208	-41.22	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	12980	-41.22	20240208	6600	15.61	20241209	0.45	N	290090	500	37 억	8524	N	N	N	N
130	20250206	160949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	30	2	0.39	20840020	2748	26.93	7470	7660	7470	9900	5340	7620	7583.70	0.12	-247	8060	7840	7470	7250	6880	7950	7360	37	2280	500	5180	10	1	7435268	569	18.98	0.77	12	0.04	403.00	9896.00	12980	20240208	-41.06	6600	20241209	15.91	8020	-4.61	20250102	6960	9.91	20250102	12980	-41.06	20240208	6600	15.91	20241209	0.45	N	290090	500	37 억	8771	N	N	N	N
131	20250206	150954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	20	2	0.26	20014420	2640	25.87	7470	7660	7470	9900	5340	7620	7581.22	0.12	-222	8060	7840	7470	7250	6880	7950	7360	37	2280	500	5180	10	1	7435268	568	18.96	0.77	12	0.04	403.00	9896.00	12980	20240208	-41.14	6600	20241209	15.76	8020	-4.74	20250102	6960	9.77	20250102	12980	-41.14	20240208	6600	15.76	20241209	0.45	N	290090	500	37 억	8771	N	N	N	N
132	20250206	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	30	2	0.39	18958220	2501	24.51	7470	7660	7470	9900	5340	7620	7580.26	0.12	-204	8060	7840	7470	7250	6880	7950	7360	37	2280	500	5180	10	1	7435268	569	18.98	0.77	12	0.03	403.00	9896.00	12980	20240208	-41.06	6600	20241209	15.91	8020	-4.61	20250102	6960	9.91	20250102	12980	-41.06	20240208	6600	15.91	20241209	0.45	N	290090	500	37 억	8771	N	N	N	N
133	20250206	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7570	-50	5	-0.66	9584070	1260	12.35	7470	7660	7470	9900	5340	7620	7606.40	0.12	-73	8060	7840	7470	7250	6880	7950	7360	37	2280	500	5180	10	1	7435268	563	18.78	0.76	12	0.02	403.00	9896.00	12980	20240208	-41.68	6600	20241209	14.70	8020	-5.61	20250102	6960	8.76	20250102	12980	-41.68	20240208	6600	14.70	20241209	0.45	N	290090	500	37 억	8771	N	N	N	N
134	20250206	120947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	10	2	0.13	9568910	1258	12.33	7470	7660	7470	9900	5340	7620	7606.45	0.12	-73	8060	7840	7470	7250	6880	7950	7360	37	2280	500	5180	10	1	7435268	567	18.93	0.77	12	0.02	403.00	9896.00	12980	20240208	-41.22	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	12980	-41.22	20240208	6600	15.61	20241209	0.45	N	290090	500	37 억	8771	N	N	N	N
135	20250206	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	-40	5	-0.52	9020780	1186	11.62	7470	7660	7470	9900	5340	7620	7606.05	0.12	-41	8060	7840	7470	7250	6880	7950	7360	37	2280	500	5180	10	1	7435268	564	18.81	0.77	12	0.02	403.00	9896.00	12980	20240208	-41.60	6600	20241209	14.85	8020	-5.49	20250102	6960	8.91	20250102	12980	-41.60	20240208	6600	14.85	20241209	0.45	N	290090	500	37 억	8771	N	N	N	N
136	20250206	100943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	30	2	0.39	4088990	538	5.27	7470	7660	7470	9900	5340	7620	7600.35	0.12	-41	8060	7840	7470	7250	6880	7950	7360	37	2280	500	5180	10	1	7435268	569	18.98	0.77	12	0.01	403.00	9896.00	12980	20240208	-41.06	6600	20241209	15.91	8020	-4.61	20250102	6960	9.91	20250102	12980	-41.06	20240208	6600	15.91	20241209	0.45	N	290090	500	37 억	8771	N	N	N	N
137	20250206	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	40	2	0.52	1293830	173	1.70	7470	7660	7470	9900	5340	7620	7478.79	0.12	0	8060	7840	7470	7250	6880	7950	7360	37	2280	500	5180	10	1	7435268	570	19.01	0.77	12	0.00	403.00	9896.00	12980	20240208	-40.99	6600	20241209	16.06	8020	-4.49	20250102	6960	10.06	20250102	12980	-40.99	20240208	6600	16.06	20241209	0.45	N	290090	500	37 억	8771	N	N	N	N
138	20250205	160939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	520	2	7.32	76235530	10164	324.83	7100	7690	7100	9230	4970	7100	7500.53	0.11	540	7440	7270	7150	6980	6860	7210	6920	37	2130	500	4820	10	1	7435268	567	18.91	0.77	12	0.14	403.00	9896.00	12980	20240208	-41.29	6600	20241209	15.45	8020	-4.99	20250102	6960	9.48	20250102	12980	-41.29	20240208	6600	15.45	20241209	0.45	N	290090	500	37 억	8231	N	N	N	N
139	20250205	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	450	2	6.34	73557990	9811	313.55	7100	7690	7100	9230	4970	7100	7497.50	0.11	470	7440	7270	7150	6980	6860	7210	6920	37	2130	500	4820	10	1	7435268	561	18.73	0.76	12	0.13	403.00	9896.00	12980	20240208	-41.83	6600	20241209	14.39	8020	-5.86	20250102	6960	8.48	20250102	12980	-41.83	20240208	6600	14.39	20241209	0.45	N	290090	500	37 억	8231	N	N	N	N
140	20250205	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	520	2	7.32	63542820	8479	270.98	7100	7690	7100	9230	4970	7100	7494.14	0.11	256	7440	7270	7150	6980	6860	7210	6920	37	2130	500	4820	10	1	7435268	567	18.91	0.77	12	0.11	403.00	9896.00	12980	20240208	-41.29	6600	20241209	15.45	8020	-4.99	20250102	6960	9.48	20250102	12980	-41.29	20240208	6600	15.45	20241209	0.45	N	290090	500	37 억	8231	N	N	N	N
141	20250205	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	520	2	7.32	62370540	8325	266.06	7100	7690	7100	9230	4970	7100	7491.96	0.11	252	7440	7270	7150	6980	6860	7210	6920	37	2130	500	4820	10	1	7435268	567	18.91	0.77	12	0.11	403.00	9896.00	12980	20240208	-41.29	6600	20241209	15.45	8020	-4.99	20250102	6960	9.48	20250102	12980	-41.29	20240208	6600	15.45	20241209	0.45	N	290090	500	37 억	8231	N	N	N	N
142	20250205	120944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	510	2	7.18	59704520	7975	254.87	7100	7690	7100	9230	4970	7100	7486.46	0.11	231	7440	7270	7150	6980	6860	7210	6920	37	2130	500	4820	10	1	7435268	566	18.88	0.77	12	0.11	403.00	9896.00	12980	20240208	-41.37	6600	20241209	15.30	8020	-5.11	20250102	6960	9.34	20250102	12980	-41.37	20240208	6600	15.30	20241209	0.45	N	290090	500	37 억	8231	N	N	N	N
143	20250205	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	360	2	5.07	29766900	3997	127.74	7100	7530	7100	9230	4970	7100	7447.31	0.11	-562	7440	7270	7150	6980	6860	7210	6920	37	2130	500	4820	10	1	7435268	555	18.51	0.75	12	0.05	403.00	9896.00	12980	20240208	-42.53	6600	20241209	13.03	8020	-6.98	20250102	6960	7.18	20250102	12980	-42.53	20240208	6600	13.03	20241209	0.45	N	290090	500	37 억	8231	N	N	N	N
144	20250205	100952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	350	2	4.93	23513360	3158	100.93	7100	7530	7100	9230	4970	7100	7445.65	0.11	-482	7440	7270	7150	6980	6860	7210	6920	37	2130	500	4820	10	1	7435268	554	18.49	0.75	12	0.04	403.00	9896.00	12980	20240208	-42.60	6600	20241209	12.88	8020	-7.11	20250102	6960	7.04	20250102	12980	-42.60	20240208	6600	12.88	20241209	0.45	N	290090	500	37 억	8231	N	N	N	N
145	20250205	090956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	110	2	1.55	622920	87	2.78	7100	7210	7100	9230	4970	7100	7160.00	0.11	15	7440	7270	7150	6980	6860	7210	6920	37	2130	500	4820	10	1	7435268	536	17.89	0.73	12	0.00	403.00	9896.00	12980	20240208	-44.45	6600	20241209	9.24	8020	-10.10	20250102	6960	3.59	20250102	12980	-44.45	20240208	6600	9.24	20241209	0.45	N	290090	500	37 억	8231	N	N	N	N
146	20250204	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	0	3	0.00	22284890	3129	118.61	7140	7320	7030	9230	4970	7100	7122.05	0.11	-46	7420	7260	7180	7020	6940	7220	6980	37	2130	500	4820	10	1	7435268	528	17.62	0.72	12	0.04	403.00	9896.00	12980	20240208	-45.30	6600	20241209	7.58	8020	-11.47	20250102	6960	2.01	20250102	12980	-45.30	20240208	6600	7.58	20241209	0.45	N	290090	500	37 억	8277	N	N	N	N
147	20250204	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	30	2	0.42	19260260	2703	102.46	7140	7320	7030	9230	4970	7100	7125.51	0.11	354	7420	7260	7180	7020	6940	7220	6980	37	2130	500	4820	10	1	7435268	530	17.69	0.72	12	0.04	403.00	9896.00	12980	20240208	-45.07	6600	20241209	8.03	8020	-11.10	20250102	6960	2.44	20250102	12980	-45.07	20240208	6600	8.03	20241209	0.45	N	290090	500	37 억	8277	N	N	N	N
148	20250204	140932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-20	5	-0.28	15620340	2188	82.94	7140	7320	7030	9230	4970	7100	7139.10	0.11	304	7420	7260	7180	7020	6940	7220	6980	37	2130	500	4820	10	1	7435268	526	17.57	0.72	12	0.03	403.00	9896.00	12980	20240208	-45.45	6600	20241209	7.27	8020	-11.72	20250102	6960	1.72	20250102	12980	-45.45	20240208	6600	7.27	20241209	0.45	N	290090	500	37 억	8277	N	N	N	N
149	20250204	130934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	110	2	1.55	14850240	2080	78.85	7140	7320	7030	9230	4970	7100	7139.54	0.11	303	7420	7260	7180	7020	6940	7220	6980	37	2130	500	4820	10	1	7435268	536	17.89	0.73	12	0.03	403.00	9896.00	12980	20240208	-44.45	6600	20241209	9.24	8020	-10.10	20250102	6960	3.59	20250102	12980	-44.45	20240208	6600	9.24	20241209	0.45	N	290090	500	37 억	8277	N	N	N	N
150	20250204	120944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	120	2	1.69	2290990	317	12.02	7140	7320	7140	9230	4970	7100	7227.10	0.11	-12	7420	7260	7180	7020	6940	7220	6980	37	2130	500	4820	10	1	7435268	537	17.92	0.73	12	0.00	403.00	9896.00	12980	20240208	-44.38	6600	20241209	9.39	8020	-9.98	20250102	6960	3.74	20250102	12980	-44.38	20240208	6600	9.39	20241209	0.45	N	290090	500	37 억	8277	N	N	N	N
151	20250204	110925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	170	2	2.39	2051830	284	10.77	7140	7320	7140	9230	4970	7100	7224.75	0.11	-9	7420	7260	7180	7020	6940	7220	6980	37	2130	500	4820	10	1	7435268	541	18.04	0.73	12	0.00	403.00	9896.00	12980	20240208	-43.99	6600	20241209	10.15	8020	-9.35	20250102	6960	4.45	20250102	12980	-43.99	20240208	6600	10.15	20241209	0.45	N	290090	500	37 억	8277	N	N	N	N
152	20250204	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	140	2	1.97	1892600	262	9.93	7140	7320	7140	9230	4970	7100	7223.66	0.11	-14	7420	7260	7180	7020	6940	7220	6980	37	2130	500	4820	10	1	7435268	538	17.97	0.73	12	0.00	403.00	9896.00	12980	20240208	-44.22	6600	20241209	9.70	8020	-9.73	20250102	6960	4.02	20250102	12980	-44.22	20240208	6600	9.70	20241209	0.45	N	290090	500	37 억	8277	N	N	N	N
153	20250204	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	40	2	0.56	92820	13	0.49	7140	7140	7140	9230	4970	7100	7140.00	0.11	13	7420	7260	7180	7020	6940	7220	6980	37	2130	500	4820	10	1	7435268	531	17.72	0.72	12	0.00	403.00	9896.00	12980	20240208	-44.99	6600	20241209	8.18	8020	-10.97	20250102	6960	2.59	20250102	12980	-44.99	20240208	6600	8.18	20241209	0.45	N	290090	500	37 억	8277	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History