KissMeData/431190/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	-285	5	-5.58	442156115	90821	323.24	4990	5000	4770	6640	3580	5110	4868.44	1.80	-21672	5316	5212	5136	5032	4956	5175	4995	37	1530	500	3670	5	1	7486442	361	22.98	2.48	12	1.21	210.00	1946.00	15950	20240820	-69.75	4180	20241209	15.43	5990	-19.45	20250107	4600	4.89	20250204	15950	-69.75	20240820	4180	15.43	20241209	3.04	N	431190	500	37 억	134842	N	N	N	N
3	20250228	151402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-265	5	-5.19	433274525	88978	316.68	4990	5000	4770	6640	3580	5110	4869.46	1.80	-20515	5316	5212	5136	5032	4956	5175	4995	37	1530	500	3670	5	1	7486442	363	23.07	2.49	12	1.19	210.00	1946.00	15950	20240820	-69.62	4180	20241209	15.91	5990	-19.12	20250107	4600	5.33	20250204	15950	-69.62	20240820	4180	15.91	20241209	3.04	N	431190	500	37 억	134842	N	N	N	N
4	20250228	141402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-265	5	-5.19	347362640	71088	253.01	4990	5000	4820	6640	3580	5110	4886.38	1.80	-15495	5316	5212	5136	5032	4956	5175	4995	37	1530	500	3670	5	1	7486442	363	23.07	2.49	12	0.95	210.00	1946.00	15950	20240820	-69.62	4180	20241209	15.91	5990	-19.12	20250107	4600	5.33	20250204	15950	-69.62	20240820	4180	15.91	20241209	3.04	N	431190	500	37 억	134842	N	N	N	N
5	20250228	131354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-260	5	-5.09	302230510	61756	219.80	4990	5000	4830	6640	3580	5110	4893.95	1.80	-12422	5316	5212	5136	5032	4956	5175	4995	37	1530	500	3670	5	1	7486442	363	23.10	2.49	12	0.82	210.00	1946.00	15950	20240820	-69.59	4180	20241209	16.03	5990	-19.03	20250107	4600	5.43	20250204	15950	-69.59	20240820	4180	16.03	20241209	3.04	N	431190	500	37 억	134842	N	N	N	N
6	20250228	121348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-275	5	-5.38	277434025	56633	201.56	4990	5000	4835	6640	3580	5110	4898.81	1.80	-10951	5316	5212	5136	5032	4956	5175	4995	37	1530	500	3670	5	1	7486442	362	23.02	2.48	12	0.76	210.00	1946.00	15950	20240820	-69.69	4180	20241209	15.67	5990	-19.28	20250107	4600	5.11	20250204	15950	-69.69	20240820	4180	15.67	20241209	3.04	N	431190	500	37 억	134842	N	N	N	N
7	20250228	111352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	-240	5	-4.70	211780785	43104	153.41	4990	5000	4860	6640	3580	5110	4913.25	1.80	-5063	5316	5212	5136	5032	4956	5175	4995	37	1530	500	3670	5	1	7486442	365	23.19	2.50	12	0.58	210.00	1946.00	15950	20240820	-69.47	4180	20241209	16.51	5990	-18.70	20250107	4600	5.87	20250204	15950	-69.47	20240820	4180	16.51	20241209	3.04	N	431190	500	37 억	134842	N	N	N	N
8	20250228	101350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	-200	5	-3.91	143041230	29017	103.27	4990	5000	4885	6640	3580	5110	4929.57	1.80	-443	5316	5212	5136	5032	4956	5175	4995	37	1530	500	3670	5	1	7486442	368	23.38	2.52	12	0.39	210.00	1946.00	15950	20240820	-69.22	4180	20241209	17.46	5990	-18.03	20250107	4600	6.74	20250204	15950	-69.22	20240820	4180	17.46	20241209	3.04	N	431190	500	37 억	134842	N	N	N	N
9	20250228	091357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	-145	5	-2.84	44764195	9038	32.17	4990	5000	4900	6640	3580	5110	4952.89	1.80	635	5316	5212	5136	5032	4956	5175	4995	37	1530	500	3670	5	1	7486442	372	23.64	2.55	12	0.12	210.00	1946.00	15950	20240820	-68.87	4180	20241209	18.78	5990	-17.11	20250107	4600	7.93	20250204	15950	-68.87	20240820	4180	18.78	20241209	3.04	N	431190	500	37 억	134842	N	N	N	N
10	20250227	161338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-50	5	-0.97	135081350	26290	94.17	5190	5240	5060	6700	3620	5160	5138.15	1.81	-725	5273	5216	5173	5116	5073	5210	5110	37	1540	500	3710	10	1	7486442	383	24.33	2.63	12	0.35	210.00	1946.00	15950	20240820	-67.96	4180	20241209	22.25	5990	-14.69	20250107	4600	11.09	20250204	15950	-67.96	20240820	4180	22.25	20241209	2.93	N	431190	500	37 억	135480	N	N	N	N
11	20250227	151341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-70	5	-1.36	122667730	23854	85.45	5190	5240	5060	6700	3620	5160	5142.44	1.81	-1113	5273	5216	5173	5116	5073	5210	5110	37	1540	500	3710	10	1	7486442	381	24.24	2.62	12	0.32	210.00	1946.00	15950	20240820	-68.09	4180	20241209	21.77	5990	-15.03	20250107	4600	10.65	20250204	15950	-68.09	20240820	4180	21.77	20241209	2.93	N	431190	500	37 억	135480	N	N	N	N
12	20250227	141343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-30	5	-0.58	99112240	19230	68.88	5190	5240	5100	6700	3620	5160	5154.04	1.81	-2028	5273	5216	5173	5116	5073	5210	5110	37	1540	500	3710	10	1	7486442	384	24.43	2.64	12	0.26	210.00	1946.00	15950	20240820	-67.84	4180	20241209	22.73	5990	-14.36	20250107	4600	11.52	20250204	15950	-67.84	20240820	4180	22.73	20241209	2.93	N	431190	500	37 억	135480	N	N	N	N
13	20250227	131341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-20	5	-0.39	83584170	16201	58.03	5190	5240	5100	6700	3620	5160	5159.20	1.81	-2497	5273	5216	5173	5116	5073	5210	5110	37	1540	500	3710	10	1	7486442	385	24.48	2.64	12	0.22	210.00	1946.00	15950	20240820	-67.77	4180	20241209	22.97	5990	-14.19	20250107	4600	11.74	20250204	15950	-67.77	20240820	4180	22.97	20241209	2.93	N	431190	500	37 억	135480	N	N	N	N
14	20250227	121338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-10	5	-0.19	55610810	10732	38.44	5190	5240	5130	6700	3620	5160	5181.78	1.81	-2524	5273	5216	5173	5116	5073	5210	5110	37	1540	500	3710	10	1	7486442	386	24.52	2.65	12	0.14	210.00	1946.00	15950	20240820	-67.71	4180	20241209	23.21	5990	-14.02	20250107	4600	11.96	20250204	15950	-67.71	20240820	4180	23.21	20241209	2.93	N	431190	500	37 억	135480	N	N	N	N
15	20250227	111349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	10	2	0.19	46355180	8930	31.99	5190	5240	5140	6700	3620	5160	5190.95	1.81	-1625	5273	5216	5173	5116	5073	5210	5110	37	1540	500	3710	10	1	7486442	387	24.62	2.66	12	0.12	210.00	1946.00	15950	20240820	-67.59	4180	20241209	23.68	5990	-13.69	20250107	4600	12.39	20250204	15950	-67.59	20240820	4180	23.68	20241209	2.93	N	431190	500	37 억	135480	N	N	N	N
16	20250227	101425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	40	2	0.78	31256570	6005	21.51	5190	5240	5170	6700	3620	5160	5205.09	1.81	7	5273	5216	5173	5116	5073	5210	5110	37	1540	500	3710	10	1	7486442	389	24.76	2.67	12	0.08	210.00	1946.00	15950	20240820	-67.40	4180	20241209	24.40	5990	-13.19	20250107	4600	13.04	20250204	15950	-67.40	20240820	4180	24.40	20241209	2.93	N	431190	500	37 억	135480	N	N	N	N
17	20250227	091447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	80	2	1.55	8448020	1624	5.82	5190	5240	5170	6700	3620	5160	5201.98	1.81	1180	5273	5216	5173	5116	5073	5210	5110	37	1540	500	3710	10	1	7486442	392	24.95	2.69	12	0.02	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	5990	-12.52	20250107	4600	13.91	20250204	15950	-67.15	20240820	4180	25.36	20241209	2.93	N	431190	500	37 억	135480	N	N	N	N
18	20250226	161340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	30	2	0.58	143447760	27684	14.55	5160	5230	5130	6660	3600	5130	5181.62	1.69	9203	5730	5430	5270	4970	4810	5350	4890	37	1530	500	3690	10	1	7486442	386	24.57	2.65	12	0.37	210.00	1946.00	15950	20240820	-67.65	4180	20241209	23.44	5990	-13.86	20250107	4600	12.17	20250204	15950	-67.65	20240820	4180	23.44	20241209	2.96	N	431190	500	37 억	126277	N	N	N	N
19	20250226	151347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	60	2	1.17	132617790	25594	13.45	5160	5230	5130	6660	3600	5130	5181.60	1.69	7776	5730	5430	5270	4970	4810	5350	4890	37	1530	500	3690	10	1	7486442	389	24.71	2.67	12	0.34	210.00	1946.00	15950	20240820	-67.46	4180	20241209	24.16	5990	-13.36	20250107	4600	12.83	20250204	15950	-67.46	20240820	4180	24.16	20241209	2.96	N	431190	500	37 억	126277	N	N	N	N
20	20250226	141346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	60	2	1.17	101556380	19593	10.30	5160	5230	5130	6660	3600	5130	5183.30	1.69	4339	5730	5430	5270	4970	4810	5350	4890	37	1530	500	3690	10	1	7486442	389	24.71	2.67	12	0.26	210.00	1946.00	15950	20240820	-67.46	4180	20241209	24.16	5990	-13.36	20250107	4600	12.83	20250204	15950	-67.46	20240820	4180	24.16	20241209	2.96	N	431190	500	37 억	126277	N	N	N	N
21	20250226	131342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	80	2	1.56	90045970	17384	9.14	5160	5230	5130	6660	3600	5130	5179.82	1.69	3964	5730	5430	5270	4970	4810	5350	4890	37	1530	500	3690	10	1	7486442	390	24.81	2.68	12	0.23	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	5990	-13.02	20250107	4600	13.26	20250204	15950	-67.34	20240820	4180	24.64	20241209	2.96	N	431190	500	37 억	126277	N	N	N	N
22	20250226	121341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	30	2	0.58	68896060	13319	7.00	5160	5200	5130	6660	3600	5130	5172.77	1.69	1743	5730	5430	5270	4970	4810	5350	4890	37	1530	500	3690	10	1	7486442	386	24.57	2.65	12	0.18	210.00	1946.00	15950	20240820	-67.65	4180	20241209	23.44	5990	-13.86	20250107	4600	12.17	20250204	15950	-67.65	20240820	4180	23.44	20241209	2.96	N	431190	500	37 억	126277	N	N	N	N
23	20250226	111340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	40	2	0.78	38232720	7405	3.89	5160	5200	5130	6660	3600	5130	5163.10	1.69	1095	5730	5430	5270	4970	4810	5350	4890	37	1530	500	3690	10	1	7486442	387	24.62	2.66	12	0.10	210.00	1946.00	15950	20240820	-67.59	4180	20241209	23.68	5990	-13.69	20250107	4600	12.39	20250204	15950	-67.59	20240820	4180	23.68	20241209	2.96	N	431190	500	37 억	126277	N	N	N	N
24	20250226	101337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	40	2	0.78	26743200	5181	2.72	5160	5200	5130	6660	3600	5130	5161.78	1.69	811	5730	5430	5270	4970	4810	5350	4890	37	1530	500	3690	10	1	7486442	387	24.62	2.66	12	0.07	210.00	1946.00	15950	20240820	-67.59	4180	20241209	23.68	5990	-13.69	20250107	4600	12.39	20250204	15950	-67.59	20240820	4180	23.68	20241209	2.96	N	431190	500	37 억	126277	N	N	N	N
25	20250226	091350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	50	2	0.97	7454980	1443	0.76	5160	5180	5130	6660	3600	5130	5166.31	1.69	539	5730	5430	5270	4970	4810	5350	4890	37	1530	500	3690	10	1	7486442	388	24.67	2.66	12	0.02	210.00	1946.00	15950	20240820	-67.52	4180	20241209	23.92	5990	-13.52	20250107	4600	12.61	20250204	15950	-67.52	20240820	4180	23.92	20241209	2.96	N	431190	500	37 억	126277	N	N	N	N
26	20250225	161330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-210	5	-3.93	995429820	188188	199.20	5280	5570	5110	6940	3740	5340	5289.56	1.89	-15056	5626	5482	5286	5142	4946	5555	5215	37	1600	500	3840	10	1	7486442	384	24.43	2.64	12	2.51	210.00	1946.00	15950	20240820	-67.84	4180	20241209	22.73	5990	-14.36	20250107	4600	11.52	20250204	15950	-67.84	20240820	4180	22.73	20241209	3.06	N	431190	500	37 억	141420	N	N	N	N
27	20250225	151330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-180	5	-3.37	953509960	180021	190.56	5280	5570	5110	6940	3740	5340	5296.66	1.89	-16342	5626	5482	5286	5142	4946	5555	5215	37	1600	500	3840	10	1	7486442	386	24.57	2.65	12	2.40	210.00	1946.00	15950	20240820	-67.65	4180	20241209	23.44	5990	-13.86	20250107	4600	12.17	20250204	15950	-67.65	20240820	4180	23.44	20241209	3.06	N	431190	500	37 억	141420	N	N	N	N
28	20250225	141328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-180	5	-3.37	873613340	164496	174.12	5280	5570	5110	6940	3740	5340	5310.85	1.89	-20331	5626	5482	5286	5142	4946	5555	5215	37	1600	500	3840	10	1	7486442	386	24.57	2.65	12	2.20	210.00	1946.00	15950	20240820	-67.65	4180	20241209	23.44	5990	-13.86	20250107	4600	12.17	20250204	15950	-67.65	20240820	4180	23.44	20241209	3.06	N	431190	500	37 억	141420	N	N	N	N
29	20250225	131334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-140	5	-2.62	141805280	27005	28.59	5280	5360	5130	6940	3740	5340	5251.07	1.89	-2735	5626	5482	5286	5142	4946	5555	5215	37	1600	500	3840	10	1	7486442	389	24.76	2.67	12	0.36	210.00	1946.00	15950	20240820	-67.40	4180	20241209	24.40	5990	-13.19	20250107	4600	13.04	20250204	15950	-67.40	20240820	4180	24.40	20241209	3.06	N	431190	500	37 억	141420	N	N	N	N
30	20250225	121331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-120	5	-2.25	127866680	24334	25.76	5280	5360	5130	6940	3740	5340	5254.65	1.89	-2241	5626	5482	5286	5142	4946	5555	5215	37	1600	500	3840	10	1	7486442	391	24.86	2.68	12	0.33	210.00	1946.00	15950	20240820	-67.27	4180	20241209	24.88	5990	-12.85	20250107	4600	13.48	20250204	15950	-67.27	20240820	4180	24.88	20241209	3.06	N	431190	500	37 억	141420	N	N	N	N
31	20250225	111329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-110	5	-2.06	106816900	20300	21.49	5280	5360	5130	6940	3740	5340	5261.92	1.89	-1097	5626	5482	5286	5142	4946	5555	5215	37	1600	500	3840	10	1	7486442	392	24.90	2.69	12	0.27	210.00	1946.00	15950	20240820	-67.21	4180	20241209	25.12	5990	-12.69	20250107	4600	13.70	20250204	15950	-67.21	20240820	4180	25.12	20241209	3.06	N	431190	500	37 억	141420	N	N	N	N
32	20250225	101327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-40	5	-0.75	79588360	15117	16.00	5280	5360	5130	6940	3740	5340	5264.83	1.89	839	5626	5482	5286	5142	4946	5555	5215	37	1600	500	3840	10	1	7486442	397	25.24	2.72	12	0.20	210.00	1946.00	15950	20240820	-66.77	4180	20241209	26.79	5990	-11.52	20250107	4600	15.22	20250204	15950	-66.77	20240820	4180	26.79	20241209	3.06	N	431190	500	37 억	141420	N	N	N	N
33	20250225	091335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	0	3	0.00	40482440	7717	8.17	5280	5360	5130	6940	3740	5340	5245.88	1.89	686	5626	5482	5286	5142	4946	5555	5215	37	1600	500	3840	10	1	7486442	400	25.43	2.74	12	0.10	210.00	1946.00	15950	20240820	-66.52	4180	20241209	27.75	5990	-10.85	20250107	4600	16.09	20250204	15950	-66.52	20240820	4180	27.75	20241209	3.06	N	431190	500	37 억	141420	N	N	N	N
34	20250224	161319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	30	2	0.56	491189720	93445	70.58	5300	5430	5090	6900	3720	5310	5256.33	1.91	-1151	5583	5446	5293	5156	5003	5515	5225	37	1590	500	3820	10	1	7486442	400	25.43	2.74	12	1.25	210.00	1946.00	15950	20240820	-66.52	4180	20241209	27.75	5990	-10.85	20250107	4600	16.09	20250204	15950	-66.52	20240820	4180	27.75	20241209	3.01	N	431190	500	37 억	142664	N	N	N	N
35	20250224	151320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	30	2	0.56	484463520	92186	69.63	5300	5430	5090	6900	3720	5310	5255.18	1.91	-850	5583	5446	5293	5156	5003	5515	5225	37	1590	500	3820	10	1	7486442	400	25.43	2.74	12	1.23	210.00	1946.00	15950	20240820	-66.52	4180	20241209	27.75	5990	-10.85	20250107	4600	16.09	20250204	15950	-66.52	20240820	4180	27.75	20241209	3.01	N	431190	500	37 억	142664	N	N	N	N
36	20250224	141316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	50	2	0.94	456967150	87031	65.73	5300	5430	5090	6900	3720	5310	5250.50	1.91	-2909	5583	5446	5293	5156	5003	5515	5225	37	1590	500	3820	10	1	7486442	401	25.52	2.75	12	1.16	210.00	1946.00	15950	20240820	-66.39	4180	20241209	28.23	5990	-10.52	20250107	4600	16.52	20250204	15950	-66.39	20240820	4180	28.23	20241209	3.01	N	431190	500	37 억	142664	N	N	N	N
37	20250224	131319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	60	2	1.13	444298480	84662	63.94	5300	5430	5090	6900	3720	5310	5247.78	1.91	-4220	5583	5446	5293	5156	5003	5515	5225	37	1590	500	3820	10	1	7486442	402	25.57	2.76	12	1.13	210.00	1946.00	15950	20240820	-66.33	4180	20241209	28.47	5990	-10.35	20250107	4600	16.74	20250204	15950	-66.33	20240820	4180	28.47	20241209	3.01	N	431190	500	37 억	142664	N	N	N	N
38	20250224	121316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	70	2	1.32	439071090	83686	63.21	5300	5430	5090	6900	3720	5310	5246.51	1.91	-4411	5583	5446	5293	5156	5003	5515	5225	37	1590	500	3820	10	1	7486442	403	25.62	2.76	12	1.12	210.00	1946.00	15950	20240820	-66.27	4180	20241209	28.71	5990	-10.18	20250107	4600	16.96	20250204	15950	-66.27	20240820	4180	28.71	20241209	3.01	N	431190	500	37 억	142664	N	N	N	N
39	20250224	111313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	100	2	1.88	371270680	71115	53.71	5300	5420	5090	6900	3720	5310	5220.48	1.91	-3798	5583	5446	5293	5156	5003	5515	5225	37	1590	500	3820	10	1	7486442	405	25.76	2.78	12	0.95	210.00	1946.00	15950	20240820	-66.08	4180	20241209	29.43	5990	-9.68	20250107	4600	17.61	20250204	15950	-66.08	20240820	4180	29.43	20241209	3.01	N	431190	500	37 억	142664	N	N	N	N
40	20250224	101312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-160	5	-3.01	234710630	45302	34.22	5300	5300	5090	6900	3720	5310	5180.50	1.91	-8923	5583	5446	5293	5156	5003	5515	5225	37	1590	500	3820	10	1	7486442	386	24.52	2.65	12	0.61	210.00	1946.00	15950	20240820	-67.71	4180	20241209	23.21	5990	-14.02	20250107	4600	11.96	20250204	15950	-67.71	20240820	4180	23.21	20241209	3.01	N	431190	500	37 억	142664	N	N	N	N
41	20250224	091320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-120	5	-2.26	61926560	11887	8.98	5300	5300	5170	6900	3720	5310	5208.05	1.91	2817	5583	5446	5293	5156	5003	5515	5225	37	1590	500	3820	10	1	7486442	389	24.71	2.67	12	0.16	210.00	1946.00	15950	20240820	-67.46	4180	20241209	24.16	5990	-13.36	20250107	4600	12.83	20250204	15950	-67.46	20240820	4180	24.16	20241209	3.01	N	431190	500	37 억	142664	N	N	N	N
42	20250221	161308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	170	2	3.31	701364850	132154	187.16	5140	5430	5140	6680	3600	5140	5307.17	1.71	14887	5446	5292	5216	5062	4986	5255	5025	37	1540	500	3700	10	1	7486442	398	25.29	2.73	12	1.77	210.00	1946.00	15950	20240820	-66.71	4180	20241209	27.03	5990	-11.35	20250107	4600	15.43	20250204	15950	-66.71	20240820	4180	27.03	20241209	3.05	N	431190	500	37 억	127777	N	N	N	N
43	20250221	151312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	180	2	3.50	679333280	128002	181.28	5140	5430	5140	6680	3600	5140	5307.21	1.71	15295	5446	5292	5216	5062	4986	5255	5025	37	1540	500	3700	10	1	7486442	398	25.33	2.73	12	1.71	210.00	1946.00	15950	20240820	-66.65	4180	20241209	27.27	5990	-11.19	20250107	4600	15.65	20250204	15950	-66.65	20240820	4180	27.27	20241209	3.05	N	431190	500	37 억	127777	N	N	N	N
44	20250221	141313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	180	2	3.50	623890680	117547	166.47	5140	5430	5140	6680	3600	5140	5307.58	1.71	11220	5446	5292	5216	5062	4986	5255	5025	37	1540	500	3700	10	1	7486442	398	25.33	2.73	12	1.57	210.00	1946.00	15950	20240820	-66.65	4180	20241209	27.27	5990	-11.19	20250107	4600	15.65	20250204	15950	-66.65	20240820	4180	27.27	20241209	3.05	N	431190	500	37 억	127777	N	N	N	N
45	20250221	131313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	290	2	5.64	551329060	103982	147.26	5140	5430	5140	6680	3600	5140	5302.16	1.71	7209	5446	5292	5216	5062	4986	5255	5025	37	1540	500	3700	10	1	7486442	407	25.86	2.79	12	1.39	210.00	1946.00	15950	20240820	-65.96	4180	20241209	29.90	5990	-9.35	20250107	4600	18.04	20250204	15950	-65.96	20240820	4180	29.90	20241209	3.05	N	431190	500	37 억	127777	N	N	N	N
46	20250221	121313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	110	2	2.14	286699600	54598	77.32	5140	5360	5140	6680	3600	5140	5251.10	1.71	5251	5446	5292	5216	5062	4986	5255	5025	37	1540	500	3700	10	1	7486442	393	25.00	2.70	12	0.73	210.00	1946.00	15950	20240820	-67.08	4180	20241209	25.60	5990	-12.35	20250107	4600	14.13	20250204	15950	-67.08	20240820	4180	25.60	20241209	3.05	N	431190	500	37 억	127777	N	N	N	N
47	20250221	111308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	150	2	2.92	253133640	48200	68.26	5140	5360	5140	6680	3600	5140	5251.74	1.71	6406	5446	5292	5216	5062	4986	5255	5025	37	1540	500	3700	10	1	7486442	396	25.19	2.72	12	0.64	210.00	1946.00	15950	20240820	-66.83	4180	20241209	26.56	5990	-11.69	20250107	4600	15.00	20250204	15950	-66.83	20240820	4180	26.56	20241209	3.05	N	431190	500	37 억	127777	N	N	N	N
48	20250221	101311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	110	2	2.14	239233440	45562	64.53	5140	5360	5140	6680	3600	5140	5250.72	1.71	6400	5446	5292	5216	5062	4986	5255	5025	37	1540	500	3700	10	1	7486442	393	25.00	2.70	12	0.61	210.00	1946.00	15950	20240820	-67.08	4180	20241209	25.60	5990	-12.35	20250107	4600	14.13	20250204	15950	-67.08	20240820	4180	25.60	20241209	3.05	N	431190	500	37 억	127777	N	N	N	N
49	20250221	091314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	90	2	1.75	63713870	12226	17.31	5140	5290	5140	6680	3600	5140	5211.34	1.71	1190	5446	5292	5216	5062	4986	5255	5025	37	1540	500	3700	10	1	7486442	392	24.90	2.69	12	0.16	210.00	1946.00	15950	20240820	-67.21	4180	20241209	25.12	5990	-12.69	20250107	4600	13.70	20250204	15950	-67.21	20240820	4180	25.12	20241209	3.05	N	431190	500	37 억	127777	N	N	N	N
50	20250220	161302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-80	5	-1.53	367166730	70303	67.13	5370	5370	5140	6780	3660	5220	5222.87	1.80	-7964	5386	5302	5236	5152	5086	5270	5120	37	1560	500	3750	10	1	7486442	385	24.48	2.64	12	0.94	210.00	1946.00	15950	20240820	-67.77	4180	20241209	22.97	5990	-14.19	20250107	4600	11.74	20250204	15950	-67.77	20240820	4180	22.97	20241209	2.96	N	431190	500	37 억	134933	N	N	N	N
51	20250220	151308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-40	5	-0.77	345134750	66033	63.05	5370	5370	5150	6780	3660	5220	5226.70	1.80	-6625	5386	5302	5236	5152	5086	5270	5120	37	1560	500	3750	10	1	7486442	388	24.67	2.66	12	0.88	210.00	1946.00	15950	20240820	-67.52	4180	20241209	23.92	5990	-13.52	20250107	4600	12.61	20250204	15950	-67.52	20240820	4180	23.92	20241209	2.96	N	431190	500	37 억	134933	N	N	N	N
52	20250220	141307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	0	3	0.00	293457980	56039	53.51	5370	5370	5180	6780	3660	5220	5236.67	1.80	-5534	5386	5302	5236	5152	5086	5270	5120	37	1560	500	3750	10	1	7486442	391	24.86	2.68	12	0.75	210.00	1946.00	15950	20240820	-67.27	4180	20241209	24.88	5990	-12.85	20250107	4600	13.48	20250204	15950	-67.27	20240820	4180	24.88	20241209	2.96	N	431190	500	37 억	134933	N	N	N	N
53	20250220	131304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-20	5	-0.38	264527640	50468	48.19	5370	5370	5180	6780	3660	5220	5241.49	1.80	-3109	5386	5302	5236	5152	5086	5270	5120	37	1560	500	3750	10	1	7486442	389	24.76	2.67	12	0.67	210.00	1946.00	15950	20240820	-67.40	4180	20241209	24.40	5990	-13.19	20250107	4600	13.04	20250204	15950	-67.40	20240820	4180	24.40	20241209	2.96	N	431190	500	37 억	134933	N	N	N	N
54	20250220	121306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	20	2	0.38	233060720	44441	42.44	5370	5370	5180	6780	3660	5220	5244.27	1.80	-2262	5386	5302	5236	5152	5086	5270	5120	37	1560	500	3750	10	1	7486442	392	24.95	2.69	12	0.59	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	5990	-12.52	20250107	4600	13.91	20250204	15950	-67.15	20240820	4180	25.36	20241209	2.96	N	431190	500	37 억	134933	N	N	N	N
55	20250220	111305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	30	2	0.57	214797810	40960	39.11	5370	5370	5180	6780	3660	5220	5244.09	1.80	-687	5386	5302	5236	5152	5086	5270	5120	37	1560	500	3750	10	1	7486442	393	25.00	2.70	12	0.55	210.00	1946.00	15950	20240820	-67.08	4180	20241209	25.60	5990	-12.35	20250107	4600	14.13	20250204	15950	-67.08	20240820	4180	25.60	20241209	2.96	N	431190	500	37 억	134933	N	N	N	N
56	20250220	101306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	60	2	1.15	164528080	31418	30.00	5370	5370	5180	6780	3660	5220	5236.75	1.80	-1410	5386	5302	5236	5152	5086	5270	5120	37	1560	500	3750	10	1	7486442	395	25.14	2.71	12	0.42	210.00	1946.00	15950	20240820	-66.90	4180	20241209	26.32	5990	-11.85	20250107	4600	14.78	20250204	15950	-66.90	20240820	4180	26.32	20241209	2.96	N	431190	500	37 억	134933	N	N	N	N
57	20250220	091309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	20	2	0.38	41693390	7904	7.55	5370	5370	5220	6780	3660	5220	5274.97	1.80	-2082	5386	5302	5236	5152	5086	5270	5120	37	1560	500	3750	10	1	7486442	392	24.95	2.69	12	0.11	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	5990	-12.52	20250107	4600	13.91	20250204	15950	-67.15	20240820	4180	25.36	20241209	2.96	N	431190	500	37 억	134933	N	N	N	N
58	20250219	161300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-70	5	-1.32	545357930	104469	39.95	5300	5320	5170	6870	3710	5290	5220.28	1.48	23972	5556	5422	5256	5122	4956	5490	5190	37	1580	500	3800	10	1	7486442	391	24.86	2.68	12	1.40	210.00	1946.00	15950	20240820	-67.27	4180	20241209	24.88	5990	-12.85	20250107	4600	13.48	20250204	15950	-67.27	20240820	4180	24.88	20241209	3.17	N	431190	500	37 억	111019	N	N	N	N
59	20250219	151304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-70	5	-1.32	499368730	95631	36.57	5300	5320	5170	6870	3710	5290	5221.83	1.48	19900	5556	5422	5256	5122	4956	5490	5190	37	1580	500	3800	10	1	7486442	391	24.86	2.68	12	1.28	210.00	1946.00	15950	20240820	-67.27	4180	20241209	24.88	5990	-12.85	20250107	4600	13.48	20250204	15950	-67.27	20240820	4180	24.88	20241209	3.17	N	431190	500	37 억	111019	N	N	N	N
60	20250219	141300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-60	5	-1.13	410056640	78495	30.01	5300	5320	5170	6870	3710	5290	5223.98	1.48	12427	5556	5422	5256	5122	4956	5490	5190	37	1580	500	3800	10	1	7486442	392	24.90	2.69	12	1.05	210.00	1946.00	15950	20240820	-67.21	4180	20241209	25.12	5990	-12.69	20250107	4600	13.70	20250204	15950	-67.21	20240820	4180	25.12	20241209	3.17	N	431190	500	37 억	111019	N	N	N	N
61	20250219	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-60	5	-1.13	353898280	67794	25.92	5300	5320	5170	6870	3710	5290	5220.20	1.48	9629	5556	5422	5256	5122	4956	5490	5190	37	1580	500	3800	10	1	7486442	392	24.90	2.69	12	0.91	210.00	1946.00	15950	20240820	-67.21	4180	20241209	25.12	5990	-12.69	20250107	4600	13.70	20250204	15950	-67.21	20240820	4180	25.12	20241209	3.17	N	431190	500	37 억	111019	N	N	N	N
62	20250219	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-60	5	-1.13	253286160	48440	18.52	5300	5320	5170	6870	3710	5290	5228.86	1.48	6519	5556	5422	5256	5122	4956	5490	5190	37	1580	500	3800	10	1	7486442	392	24.90	2.69	12	0.65	210.00	1946.00	15950	20240820	-67.21	4180	20241209	25.12	5990	-12.69	20250107	4600	13.70	20250204	15950	-67.21	20240820	4180	25.12	20241209	3.17	N	431190	500	37 억	111019	N	N	N	N
63	20250219	111300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-50	5	-0.95	244266120	46716	17.86	5300	5320	5170	6870	3710	5290	5228.75	1.48	6484	5556	5422	5256	5122	4956	5490	5190	37	1580	500	3800	10	1	7486442	392	24.95	2.69	12	0.62	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	5990	-12.52	20250107	4600	13.91	20250204	15950	-67.15	20240820	4180	25.36	20241209	3.17	N	431190	500	37 억	111019	N	N	N	N
64	20250219	101301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-100	5	-1.89	191750790	36639	14.01	5300	5320	5180	6870	3710	5290	5233.52	1.48	4916	5556	5422	5256	5122	4956	5490	5190	37	1580	500	3800	10	1	7486442	389	24.71	2.67	12	0.49	210.00	1946.00	15950	20240820	-67.46	4180	20241209	24.16	5990	-13.36	20250107	4600	12.83	20250204	15950	-67.46	20240820	4180	24.16	20241209	3.17	N	431190	500	37 억	111019	N	N	N	N
65	20250219	091303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-40	5	-0.76	65583530	12444	4.76	5300	5320	5240	6870	3710	5290	5270.29	1.48	1347	5556	5422	5256	5122	4956	5490	5190	37	1580	500	3800	10	1	7486442	393	25.00	2.70	12	0.17	210.00	1946.00	15950	20240820	-67.08	4180	20241209	25.60	5990	-12.35	20250107	4600	14.13	20250204	15950	-67.08	20240820	4180	25.60	20241209	3.17	N	431190	500	37 억	111019	N	N	N	N
66	20250218	161255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	200	2	3.93	1380940600	261379	215.28	5100	5390	5090	6610	3570	5090	5283.29	1.32	5327	5310	5200	5060	4950	4810	5255	5005	37	1520	500	3660	10	1	7486442	396	25.19	2.72	12	3.49	210.00	1946.00	15950	20240820	-66.83	4180	20241209	26.56	5990	-11.69	20250107	4600	15.00	20250204	15950	-66.83	20240820	4180	26.56	20241209	3.15	N	431190	500	37 억	98815	N	N	N	N
67	20250218	151257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	200	2	3.93	1308349080	247683	204.00	5100	5390	5090	6610	3570	5090	5282.36	1.32	1368	5310	5200	5060	4950	4810	5255	5005	37	1520	500	3660	10	1	7486442	396	25.19	2.72	12	3.31	210.00	1946.00	15950	20240820	-66.83	4180	20241209	26.56	5990	-11.69	20250107	4600	15.00	20250204	15950	-66.83	20240820	4180	26.56	20241209	3.15	N	431190	500	37 억	98815	N	N	N	N
68	20250218	141259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	160	2	3.14	1221674450	231237	190.45	5100	5390	5090	6610	3570	5090	5283.22	1.32	3607	5310	5200	5060	4950	4810	5255	5005	37	1520	500	3660	10	1	7486442	393	25.00	2.70	12	3.09	210.00	1946.00	15950	20240820	-67.08	4180	20241209	25.60	5990	-12.35	20250107	4600	14.13	20250204	15950	-67.08	20240820	4180	25.60	20241209	3.15	N	431190	500	37 억	98815	N	N	N	N
69	20250218	131255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	180	2	3.54	1168917470	221182	182.17	5100	5390	5090	6610	3570	5090	5284.87	1.32	3027	5310	5200	5060	4950	4810	5255	5005	37	1520	500	3660	10	1	7486442	395	25.10	2.71	12	2.95	210.00	1946.00	15950	20240820	-66.96	4180	20241209	26.08	5990	-12.02	20250107	4600	14.57	20250204	15950	-66.96	20240820	4180	26.08	20241209	3.15	N	431190	500	37 억	98815	N	N	N	N
70	20250218	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	190	2	3.73	1112874310	210546	173.41	5100	5390	5090	6610	3570	5090	5285.66	1.32	5182	5310	5200	5060	4950	4810	5255	5005	37	1520	500	3660	10	1	7486442	395	25.14	2.71	12	2.81	210.00	1946.00	15950	20240820	-66.90	4180	20241209	26.32	5990	-11.85	20250107	4600	14.78	20250204	15950	-66.90	20240820	4180	26.32	20241209	3.15	N	431190	500	37 억	98815	N	N	N	N
71	20250218	111255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	160	2	3.14	1003590810	189757	156.29	5100	5390	5090	6610	3570	5090	5288.83	1.32	4192	5310	5200	5060	4950	4810	5255	5005	37	1520	500	3660	10	1	7486442	393	25.00	2.70	12	2.53	210.00	1946.00	15950	20240820	-67.08	4180	20241209	25.60	5990	-12.35	20250107	4600	14.13	20250204	15950	-67.08	20240820	4180	25.60	20241209	3.15	N	431190	500	37 억	98815	N	N	N	N
72	20250218	101255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	170	2	3.34	903476060	170582	140.49	5100	5390	5090	6610	3570	5090	5296.44	1.32	4545	5310	5200	5060	4950	4810	5255	5005	37	1520	500	3660	10	1	7486442	394	25.05	2.70	12	2.28	210.00	1946.00	15950	20240820	-67.02	4180	20241209	25.84	5990	-12.19	20250107	4600	14.35	20250204	15950	-67.02	20240820	4180	25.84	20241209	3.15	N	431190	500	37 억	98815	N	N	N	N
73	20250218	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	110	2	2.16	64303960	12513	10.31	5100	5200	5090	6610	3570	5090	5138.99	1.32	486	5310	5200	5060	4950	4810	5255	5005	37	1520	500	3660	10	1	7486442	389	24.76	2.67	12	0.17	210.00	1946.00	15950	20240820	-67.40	4180	20241209	24.40	5990	-13.19	20250107	4600	13.04	20250204	15950	-67.40	20240820	4180	24.40	20241209	3.15	N	431190	500	37 억	98815	N	N	N	N
74	20250217	161255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	140	2	2.83	611563040	120197	181.56	4950	5170	4920	6430	3465	4950	5088.00	0.95	28689	5070	5010	4980	4920	4890	4995	4905	37	1480	500	3560	10	1	7486442	381	24.24	2.62	12	1.61	210.00	1946.00	15950	20240820	-68.09	4180	20241209	21.77	5990	-15.03	20250107	4600	10.65	20250204	15950	-68.09	20240820	4180	21.77	20241209	3.24	N	431190	500	37 억	70908	N	N	N	N
75	20250217	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	140	2	2.83	592285790	116414	175.85	4950	5170	4920	6430	3465	4950	5087.75	0.95	28374	5070	5010	4980	4920	4890	4995	4905	37	1480	500	3560	10	1	7486442	381	24.24	2.62	12	1.55	210.00	1946.00	15950	20240820	-68.09	4180	20241209	21.77	5990	-15.03	20250107	4600	10.65	20250204	15950	-68.09	20240820	4180	21.77	20241209	3.24	N	431190	500	37 억	70908	N	N	N	N
76	20250217	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	140	2	2.83	572880590	112598	170.08	4950	5170	4920	6430	3465	4950	5087.84	0.95	26916	5070	5010	4980	4920	4890	4995	4905	37	1480	500	3560	10	1	7486442	381	24.24	2.62	12	1.50	210.00	1946.00	15950	20240820	-68.09	4180	20241209	21.77	5990	-15.03	20250107	4600	10.65	20250204	15950	-68.09	20240820	4180	21.77	20241209	3.24	N	431190	500	37 억	70908	N	N	N	N
77	20250217	131257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	150	2	3.03	553074150	108706	164.20	4950	5170	4920	6430	3465	4950	5087.80	0.95	25803	5070	5010	4980	4920	4890	4995	4905	37	1480	500	3560	10	1	7486442	382	24.29	2.62	12	1.45	210.00	1946.00	15950	20240820	-68.03	4180	20241209	22.01	5990	-14.86	20250107	4600	10.87	20250204	15950	-68.03	20240820	4180	22.01	20241209	3.24	N	431190	500	37 억	70908	N	N	N	N
78	20250217	121256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	140	2	2.83	469601240	92370	139.53	4950	5170	4920	6430	3465	4950	5083.92	0.95	24806	5070	5010	4980	4920	4890	4995	4905	37	1480	500	3560	10	1	7486442	381	24.24	2.62	12	1.23	210.00	1946.00	15950	20240820	-68.09	4180	20241209	21.77	5990	-15.03	20250107	4600	10.65	20250204	15950	-68.09	20240820	4180	21.77	20241209	3.24	N	431190	500	37 억	70908	N	N	N	N
79	20250217	111255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	190	2	3.84	426581450	83940	126.79	4950	5170	4920	6430	3465	4950	5081.98	0.95	20485	5070	5010	4980	4920	4890	4995	4905	37	1480	500	3560	10	1	7486442	385	24.48	2.64	12	1.12	210.00	1946.00	15950	20240820	-67.77	4180	20241209	22.97	5990	-14.19	20250107	4600	11.74	20250204	15950	-67.77	20240820	4180	22.97	20241209	3.24	N	431190	500	37 억	70908	N	N	N	N
80	20250217	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	120	2	2.42	173182830	34506	52.12	4950	5120	4920	6430	3465	4950	5018.92	0.95	9016	5070	5010	4980	4920	4890	4995	4905	37	1480	500	3560	10	1	7486442	380	24.14	2.61	12	0.46	210.00	1946.00	15950	20240820	-68.21	4180	20241209	21.29	5990	-15.36	20250107	4600	10.22	20250204	15950	-68.21	20240820	4180	21.29	20241209	3.24	N	431190	500	37 억	70908	N	N	N	N
81	20250217	091253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	40	2	0.81	11178235	2258	3.41	4950	5000	4935	6430	3465	4950	4950.50	0.95	197	5070	5010	4980	4920	4890	4995	4905	37	1480	500	3560	5	1	7486442	374	23.76	2.56	12	0.03	210.00	1946.00	15950	20240820	-68.71	4180	20241209	19.38	5990	-16.69	20250107	4600	8.48	20250204	15950	-68.71	20240820	4180	19.38	20241209	3.24	N	431190	500	37 억	70908	N	N	N	N
82	20250214	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	-30	5	-0.60	329126750	65860	82.73	5020	5040	4950	6470	3490	4980	4997.43	1.04	-6756	5166	5072	4996	4902	4826	5120	4950	37	1490	500	3580	5	1	7486442	371	23.57	2.54	12	0.88	210.00	1946.00	15950	20240820	-68.97	4180	20241209	18.42	5990	-17.36	20250107	4600	7.61	20250204	15950	-68.97	20240820	4180	18.42	20241209	3.32	N	431190	500	37 억	77664	N	N	N	N
83	20250214	151245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	-15	5	-0.30	298148640	59608	74.88	5020	5040	4955	6470	3490	4980	5001.90	1.04	-6419	5166	5072	4996	4902	4826	5120	4950	37	1490	500	3580	5	1	7486442	372	23.64	2.55	12	0.80	210.00	1946.00	15950	20240820	-68.87	4180	20241209	18.78	5990	-17.11	20250107	4600	7.93	20250204	15950	-68.87	20240820	4180	18.78	20241209	3.32	N	431190	500	37 억	77664	N	N	N	N
84	20250214	141246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	20	2	0.40	261078410	52164	65.53	5020	5040	4955	6470	3490	4980	5005.06	1.04	-3913	5166	5072	4996	4902	4826	5120	4950	37	1490	500	3580	10	1	7486442	374	23.81	2.57	12	0.70	210.00	1946.00	15950	20240820	-68.65	4180	20241209	19.62	5990	-16.53	20250107	4600	8.70	20250204	15950	-68.65	20240820	4180	19.62	20241209	3.32	N	431190	500	37 억	77664	N	N	N	N
85	20250214	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	15	2	0.30	222693390	44484	55.88	5020	5040	4955	6470	3490	4980	5006.28	1.04	1192	5166	5072	4996	4902	4826	5120	4950	37	1490	500	3580	5	1	7486442	374	23.79	2.57	12	0.59	210.00	1946.00	15950	20240820	-68.68	4180	20241209	19.50	5990	-16.61	20250107	4600	8.59	20250204	15950	-68.68	20240820	4180	19.50	20241209	3.32	N	431190	500	37 억	77664	N	N	N	N
86	20250214	121245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	10	2	0.20	203982230	40735	51.17	5020	5040	4955	6470	3490	4980	5007.69	1.04	958	5166	5072	4996	4902	4826	5120	4950	37	1490	500	3580	5	1	7486442	374	23.76	2.56	12	0.54	210.00	1946.00	15950	20240820	-68.71	4180	20241209	19.38	5990	-16.69	20250107	4600	8.48	20250204	15950	-68.71	20240820	4180	19.38	20241209	3.32	N	431190	500	37 억	77664	N	N	N	N
87	20250214	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	20	2	0.40	190900770	38116	47.88	5020	5040	4955	6470	3490	4980	5008.58	1.04	1418	5166	5072	4996	4902	4826	5120	4950	37	1490	500	3580	10	1	7486442	374	23.81	2.57	12	0.51	210.00	1946.00	15950	20240820	-68.65	4180	20241209	19.62	5990	-16.53	20250107	4600	8.70	20250204	15950	-68.65	20240820	4180	19.62	20241209	3.32	N	431190	500	37 억	77664	N	N	N	N
88	20250214	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	15	2	0.30	137892650	27486	34.53	5020	5040	4955	6470	3490	4980	5017.13	1.04	-3871	5166	5072	4996	4902	4826	5120	4950	37	1490	500	3580	5	1	7486442	374	23.79	2.57	12	0.37	210.00	1946.00	15950	20240820	-68.68	4180	20241209	19.50	5990	-16.61	20250107	4600	8.59	20250204	15950	-68.68	20240820	4180	19.50	20241209	3.32	N	431190	500	37 억	77664	N	N	N	N
89	20250214	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	50	2	1.00	24748580	4950	6.22	5020	5030	4955	6470	3490	4980	5000.64	1.04	-1320	5166	5072	4996	4902	4826	5120	4950	37	1490	500	3580	10	1	7486442	377	23.95	2.58	12	0.07	210.00	1946.00	15950	20240820	-68.46	4180	20241209	20.33	5990	-16.03	20250107	4600	9.35	20250204	15950	-68.46	20240820	4180	20.33	20241209	3.32	N	431190	500	37 억	77664	N	N	N	N
90	20250213	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	25	2	0.50	397082805	79380	95.99	4945	5090	4920	6440	3470	4955	5002.36	0.93	8318	5118	5036	4968	4886	4818	5002	4852	37	1485	500	3560	5	1	7486442	373	23.71	2.56	12	1.06	210.00	1946.00	15950	20240820	-68.78	4180	20241209	19.14	5990	-16.86	20250107	4600	8.26	20250204	15950	-68.78	20240820	4180	19.14	20241209	3.53	N	431190	500	37 억	69364	N	N	N	N
91	20250213	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	40	2	0.81	377941800	75543	91.35	4945	5090	4920	6440	3470	4955	5003.00	0.93	8490	5118	5036	4968	4886	4818	5002	4852	37	1485	500	3560	5	1	7486442	374	23.79	2.57	12	1.01	210.00	1946.00	15950	20240820	-68.68	4180	20241209	19.50	5990	-16.61	20250107	4600	8.59	20250204	15950	-68.68	20240820	4180	19.50	20241209	3.53	N	431190	500	37 억	69364	N	N	N	N
92	20250213	141232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	55	2	1.11	344081525	68750	83.13	4945	5090	4920	6440	3470	4955	5004.82	0.93	8554	5118	5036	4968	4886	4818	5002	4852	37	1485	500	3560	10	1	7486442	375	23.86	2.57	12	0.92	210.00	1946.00	15950	20240820	-68.59	4180	20241209	19.86	5990	-16.36	20250107	4600	8.91	20250204	15950	-68.59	20240820	4180	19.86	20241209	3.53	N	431190	500	37 억	69364	N	N	N	N
93	20250213	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	45	2	0.91	321645435	64253	77.70	4945	5090	4920	6440	3470	4955	5005.92	0.93	8142	5118	5036	4968	4886	4818	5002	4852	37	1485	500	3560	10	1	7486442	374	23.81	2.57	12	0.86	210.00	1946.00	15950	20240820	-68.65	4180	20241209	19.62	5990	-16.53	20250107	4600	8.70	20250204	15950	-68.65	20240820	4180	19.62	20241209	3.53	N	431190	500	37 억	69364	N	N	N	N
94	20250213	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	55	2	1.11	279847445	55894	67.59	4945	5090	4920	6440	3470	4955	5006.75	0.93	7409	5118	5036	4968	4886	4818	5002	4852	37	1485	500	3560	10	1	7486442	375	23.86	2.57	12	0.75	210.00	1946.00	15950	20240820	-68.59	4180	20241209	19.86	5990	-16.36	20250107	4600	8.91	20250204	15950	-68.59	20240820	4180	19.86	20241209	3.53	N	431190	500	37 억	69364	N	N	N	N
95	20250213	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	35	2	0.71	265723690	53065	64.17	4945	5090	4920	6440	3470	4955	5007.51	0.93	7194	5118	5036	4968	4886	4818	5002	4852	37	1485	500	3560	5	1	7486442	374	23.76	2.56	12	0.71	210.00	1946.00	15950	20240820	-68.71	4180	20241209	19.38	5990	-16.69	20250107	4600	8.48	20250204	15950	-68.71	20240820	4180	19.38	20241209	3.53	N	431190	500	37 억	69364	N	N	N	N
96	20250213	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	45	2	0.91	239828765	47860	57.87	4945	5090	4920	6440	3470	4955	5011.05	0.93	8200	5118	5036	4968	4886	4818	5002	4852	37	1485	500	3560	10	1	7486442	374	23.81	2.57	12	0.64	210.00	1946.00	15950	20240820	-68.65	4180	20241209	19.62	5990	-16.53	20250107	4600	8.70	20250204	15950	-68.65	20240820	4180	19.62	20241209	3.53	N	431190	500	37 억	69364	N	N	N	N
97	20250213	091226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	55	2	1.11	55991600	11223	13.57	4945	5010	4920	6440	3470	4955	4989.00	0.93	7092	5118	5036	4968	4886	4818	5002	4852	37	1485	500	3560	10	1	7486442	375	23.86	2.57	12	0.15	210.00	1946.00	15950	20240820	-68.59	4180	20241209	19.86	5990	-16.36	20250107	4600	8.91	20250204	15950	-68.59	20240820	4180	19.86	20241209	3.53	N	431190	500	37 억	69364	N	N	N	N
98	20250212	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	5	2	0.10	407845020	82173	55.17	4975	5050	4900	6430	3465	4950	4963.25	1.06	-9981	5163	5056	4943	4836	4723	5110	4890	37	1480	500	3560	5	1	7486442	371	23.60	2.55	12	1.10	210.00	1946.00	15950	20240820	-68.93	4180	20241209	18.54	5990	-17.28	20250107	4600	7.72	20250204	15950	-68.93	20240820	4180	18.54	20241209	3.67	N	431190	500	37 억	79185	N	N	N	N
99	20250212	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	15	2	0.30	397928920	80174	53.83	4975	5050	4900	6430	3465	4950	4963.32	1.06	-9921	5163	5056	4943	4836	4723	5110	4890	37	1480	500	3560	5	1	7486442	372	23.64	2.55	12	1.07	210.00	1946.00	15950	20240820	-68.87	4180	20241209	18.78	5990	-17.11	20250107	4600	7.93	20250204	15950	-68.87	20240820	4180	18.78	20241209	3.67	N	431190	500	37 억	79185	N	N	N	N
100	20250212	141224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	0	3	0.00	358086500	72140	48.43	4975	5050	4900	6430	3465	4950	4963.77	1.06	-8903	5163	5056	4943	4836	4723	5110	4890	37	1480	500	3560	5	1	7486442	371	23.57	2.54	12	0.96	210.00	1946.00	15950	20240820	-68.97	4180	20241209	18.42	5990	-17.36	20250107	4600	7.61	20250204	15950	-68.97	20240820	4180	18.42	20241209	3.67	N	431190	500	37 억	79185	N	N	N	N
101	20250212	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	20	2	0.40	336327385	67742	45.48	4975	5050	4900	6430	3465	4950	4964.83	1.06	-9285	5163	5056	4943	4836	4723	5110	4890	37	1480	500	3560	5	1	7486442	372	23.67	2.55	12	0.90	210.00	1946.00	15950	20240820	-68.84	4180	20241209	18.90	5990	-17.03	20250107	4600	8.04	20250204	15950	-68.84	20240820	4180	18.90	20241209	3.67	N	431190	500	37 억	79185	N	N	N	N
102	20250212	121222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	0	3	0.00	311570000	62736	42.12	4975	5050	4900	6430	3465	4950	4966.37	1.06	-8830	5163	5056	4943	4836	4723	5110	4890	37	1480	500	3560	5	1	7486442	371	23.57	2.54	12	0.84	210.00	1946.00	15950	20240820	-68.97	4180	20241209	18.42	5990	-17.36	20250107	4600	7.61	20250204	15950	-68.97	20240820	4180	18.42	20241209	3.67	N	431190	500	37 억	79185	N	N	N	N
103	20250212	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	5	2	0.10	237835220	47813	32.10	4975	5050	4900	6430	3465	4950	4974.28	1.06	-10426	5163	5056	4943	4836	4723	5110	4890	37	1480	500	3560	5	1	7486442	371	23.60	2.55	12	0.64	210.00	1946.00	15950	20240820	-68.93	4180	20241209	18.54	5990	-17.28	20250107	4600	7.72	20250204	15950	-68.93	20240820	4180	18.54	20241209	3.67	N	431190	500	37 억	79185	N	N	N	N
104	20250212	101215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	40	2	0.81	191881850	38551	25.88	4975	5050	4900	6430	3465	4950	4977.35	1.06	-9083	5163	5056	4943	4836	4723	5110	4890	37	1480	500	3560	5	1	7486442	374	23.76	2.56	12	0.51	210.00	1946.00	15950	20240820	-68.71	4180	20241209	19.38	5990	-16.69	20250107	4600	8.48	20250204	15950	-68.71	20240820	4180	19.38	20241209	3.67	N	431190	500	37 억	79185	N	N	N	N
105	20250212	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-50	5	-1.01	47198110	9584	6.43	4975	4975	4900	6430	3465	4950	4924.68	1.06	-8422	5163	5056	4943	4836	4723	5110	4890	37	1480	500	3560	5	1	7486442	367	23.33	2.52	12	0.13	210.00	1946.00	15950	20240820	-69.28	4180	20241209	17.22	5990	-18.20	20250107	4600	6.52	20250204	15950	-69.28	20240820	4180	17.22	20241209	3.67	N	431190	500	37 억	79185	N	N	N	N
106	20250211	161226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	70	2	1.43	716403375	145466	153.52	4905	5050	4830	6340	3420	4880	4924.80	0.80	19779	5000	4940	4845	4785	4690	4970	4815	37	1460	500	3510	5	1	7486442	371	23.57	2.54	12	1.94	210.00	1946.00	15950	20240820	-68.97	4180	20241209	18.42	5990	-17.36	20250107	4600	7.61	20250204	15950	-68.97	20240820	4180	18.42	20241209	3.60	N	431190	500	37 억	60265	N	N	N	N
107	20250211	151227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	70	2	1.43	700410220	142231	150.11	4905	5050	4830	6340	3420	4880	4924.46	0.80	19920	5000	4940	4845	4785	4690	4970	4815	37	1460	500	3510	5	1	7486442	371	23.57	2.54	12	1.90	210.00	1946.00	15950	20240820	-68.97	4180	20241209	18.42	5990	-17.36	20250107	4600	7.61	20250204	15950	-68.97	20240820	4180	18.42	20241209	3.60	N	431190	500	37 억	60265	N	N	N	N
108	20250211	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	120	2	2.46	628514985	127716	134.79	4905	5050	4830	6340	3420	4880	4921.19	0.80	17491	5000	4940	4845	4785	4690	4970	4815	37	1460	500	3510	10	1	7486442	374	23.81	2.57	12	1.71	210.00	1946.00	15950	20240820	-68.65	4180	20241209	19.62	5990	-16.53	20250107	4600	8.70	20250204	15950	-68.65	20240820	4180	19.62	20241209	3.60	N	431190	500	37 억	60265	N	N	N	N
109	20250211	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	60	2	1.23	441870605	90258	95.26	4905	4960	4830	6340	3420	4880	4895.64	0.80	8501	5000	4940	4845	4785	4690	4970	4815	37	1460	500	3510	5	1	7486442	370	23.52	2.54	12	1.21	210.00	1946.00	15950	20240820	-69.03	4180	20241209	18.18	5990	-17.53	20250107	4600	7.39	20250204	15950	-69.03	20240820	4180	18.18	20241209	3.60	N	431190	500	37 억	60265	N	N	N	N
110	20250211	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	35	2	0.72	329788815	67565	71.31	4905	4960	4830	6340	3420	4880	4881.06	0.80	8240	5000	4940	4845	4785	4690	4970	4815	37	1460	500	3510	5	1	7486442	368	23.40	2.53	12	0.90	210.00	1946.00	15950	20240820	-69.18	4180	20241209	17.58	5990	-17.95	20250107	4600	6.85	20250204	15950	-69.18	20240820	4180	17.58	20241209	3.60	N	431190	500	37 억	60265	N	N	N	N
111	20250211	111226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-40	5	-0.82	226325530	46501	49.08	4905	4905	4830	6340	3420	4880	4867.11	0.80	5945	5000	4940	4845	4785	4690	4970	4815	37	1460	500	3510	5	1	7486442	362	23.05	2.49	12	0.62	210.00	1946.00	15950	20240820	-69.66	4180	20241209	15.79	5990	-19.20	20250107	4600	5.22	20250204	15950	-69.66	20240820	4180	15.79	20241209	3.60	N	431190	500	37 억	60265	N	N	N	N
112	20250211	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	-5	5	-0.10	124584040	25525	26.94	4905	4905	4855	6340	3420	4880	4880.86	0.80	4289	5000	4940	4845	4785	4690	4970	4815	37	1460	500	3510	5	1	7486442	365	23.21	2.51	12	0.34	210.00	1946.00	15950	20240820	-69.44	4180	20241209	16.63	5990	-18.61	20250107	4600	5.98	20250204	15950	-69.44	20240820	4180	16.63	20241209	3.60	N	431190	500	37 억	60265	N	N	N	N
113	20250211	091231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	15	2	0.31	23807345	4871	5.14	4905	4905	4860	6340	3420	4880	4887.57	0.80	1264	5000	4940	4845	4785	4690	4970	4815	37	1460	500	3510	5	1	7486442	366	23.31	2.52	12	0.07	210.00	1946.00	15950	20240820	-69.31	4180	20241209	17.11	5990	-18.28	20250107	4600	6.41	20250204	15950	-69.31	20240820	4180	17.11	20241209	3.60	N	431190	500	37 억	60265	N	N	N	N
114	20250210	161217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	20	2	0.41	456588665	94341	102.04	4865	4905	4750	6310	3405	4860	4839.29	0.47	25330	4926	4892	4871	4837	4816	4882	4827	37	1450	500	3490	5	1	7486442	365	23.24	2.51	12	1.26	210.00	1946.00	15950	20240820	-69.40	4180	20241209	16.75	5990	-18.53	20250107	4600	6.09	20250204	15950	-69.40	20240820	4180	16.75	20241209	3.43	N	431190	500	37 억	34935	N	N	N	N
115	20250210	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-10	5	-0.21	404724160	83650	90.48	4865	4905	4750	6310	3405	4860	4838.30	0.47	19509	4926	4892	4871	4837	4816	4882	4827	37	1450	500	3490	5	1	7486442	363	23.10	2.49	12	1.12	210.00	1946.00	15950	20240820	-69.59	4180	20241209	16.03	5990	-19.03	20250107	4600	5.43	20250204	15950	-69.59	20240820	4180	16.03	20241209	3.43	N	431190	500	37 억	34935	N	N	N	N
116	20250210	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	0	3	0.00	344474130	71238	77.05	4865	4905	4750	6310	3405	4860	4835.54	0.47	18735	4926	4892	4871	4837	4816	4882	4827	37	1450	500	3490	5	1	7486442	364	23.14	2.50	12	0.95	210.00	1946.00	15950	20240820	-69.53	4180	20241209	16.27	5990	-18.86	20250107	4600	5.65	20250204	15950	-69.53	20240820	4180	16.27	20241209	3.43	N	431190	500	37 억	34935	N	N	N	N
117	20250210	131220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	15	2	0.31	290367030	60122	65.03	4865	4905	4750	6310	3405	4860	4829.63	0.47	13844	4926	4892	4871	4837	4816	4882	4827	37	1450	500	3490	5	1	7486442	365	23.21	2.51	12	0.80	210.00	1946.00	15950	20240820	-69.44	4180	20241209	16.63	5990	-18.61	20250107	4600	5.98	20250204	15950	-69.44	20240820	4180	16.63	20241209	3.43	N	431190	500	37 억	34935	N	N	N	N
118	20250210	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	30	2	0.62	268428440	55623	60.16	4865	4905	4750	6310	3405	4860	4825.85	0.47	11188	4926	4892	4871	4837	4816	4882	4827	37	1450	500	3490	5	1	7486442	366	23.29	2.51	12	0.74	210.00	1946.00	15950	20240820	-69.34	4180	20241209	16.99	5990	-18.36	20250107	4600	6.30	20250204	15950	-69.34	20240820	4180	16.99	20241209	3.43	N	431190	500	37 억	34935	N	N	N	N
119	20250210	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	20	2	0.41	227453755	47230	51.09	4865	4905	4750	6310	3405	4860	4815.87	0.47	9089	4926	4892	4871	4837	4816	4882	4827	37	1450	500	3490	5	1	7486442	365	23.24	2.51	12	0.63	210.00	1946.00	15950	20240820	-69.40	4180	20241209	16.75	5990	-18.53	20250107	4600	6.09	20250204	15950	-69.40	20240820	4180	16.75	20241209	3.43	N	431190	500	37 억	34935	N	N	N	N
120	20250210	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	5	2	0.10	186718615	38826	42.00	4865	4905	4750	6310	3405	4860	4809.11	0.47	5150	4926	4892	4871	4837	4816	4882	4827	37	1450	500	3490	5	1	7486442	364	23.17	2.50	12	0.52	210.00	1946.00	15950	20240820	-69.50	4180	20241209	16.39	5990	-18.78	20250107	4600	5.76	20250204	15950	-69.50	20240820	4180	16.39	20241209	3.43	N	431190	500	37 억	34935	N	N	N	N
121	20250210	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	-30	5	-0.62	60226330	12449	13.47	4865	4905	4800	6310	3405	4860	4837.84	0.47	-459	4926	4892	4871	4837	4816	4882	4827	37	1450	500	3490	5	1	7486442	362	23.00	2.48	12	0.17	210.00	1946.00	15950	20240820	-69.72	4180	20241209	15.55	5990	-19.37	20250107	4600	5.00	20250204	15950	-69.72	20240820	4180	15.55	20241209	3.43	N	431190	500	37 억	34935	N	N	N	N
122	20250207	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-40	5	-0.82	444366225	91108	72.35	4895	4905	4850	6370	3430	4900	4877.43	0.53	-5080	5013	4956	4898	4841	4783	4927	4812	37	1470	500	3520	5	1	7486442	364	23.14	2.50	12	1.22	210.00	1946.00	15950	20240820	-69.53	4180	20241209	16.27	5990	-18.86	20250107	4600	5.65	20250204	15950	-69.53	20240820	4180	16.27	20241209	2.60	N	431190	500	37 억	40015	N	N	N	N
123	20250207	151157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-40	5	-0.82	420726670	86247	68.49	4895	4905	4850	6370	3430	4900	4878.13	0.53	-4362	5013	4956	4898	4841	4783	4927	4812	37	1470	500	3520	5	1	7486442	364	23.14	2.50	12	1.15	210.00	1946.00	15950	20240820	-69.53	4180	20241209	16.27	5990	-18.86	20250107	4600	5.65	20250204	15950	-69.53	20240820	4180	16.27	20241209	2.60	N	431190	500	37 억	40015	N	N	N	N
124	20250207	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-20	5	-0.41	359622095	73693	58.52	4895	4905	4850	6370	3430	4900	4879.98	0.53	-5323	5013	4956	4898	4841	4783	4927	4812	37	1470	500	3520	5	1	7486442	365	23.24	2.51	12	0.98	210.00	1946.00	15950	20240820	-69.40	4180	20241209	16.75	5990	-18.53	20250107	4600	6.09	20250204	15950	-69.40	20240820	4180	16.75	20241209	2.60	N	431190	500	37 억	40015	N	N	N	N
125	20250207	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	-25	5	-0.51	269069315	55099	43.75	4895	4905	4850	6370	3430	4900	4883.35	0.53	-2447	5013	4956	4898	4841	4783	4927	4812	37	1470	500	3520	5	1	7486442	365	23.21	2.51	12	0.74	210.00	1946.00	15950	20240820	-69.44	4180	20241209	16.63	5990	-18.61	20250107	4600	5.98	20250204	15950	-69.44	20240820	4180	16.63	20241209	2.60	N	431190	500	37 억	40015	N	N	N	N
126	20250207	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	-5	5	-0.10	242074150	49572	39.36	4895	4905	4850	6370	3430	4900	4883.25	0.53	-2035	5013	4956	4898	4841	4783	4927	4812	37	1470	500	3520	5	1	7486442	366	23.31	2.52	12	0.66	210.00	1946.00	15950	20240820	-69.31	4180	20241209	17.11	5990	-18.28	20250107	4600	6.41	20250204	15950	-69.31	20240820	4180	17.11	20241209	2.60	N	431190	500	37 억	40015	N	N	N	N
127	20250207	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	-5	5	-0.10	221530880	45364	36.02	4895	4905	4850	6370	3430	4900	4883.37	0.53	-1166	5013	4956	4898	4841	4783	4927	4812	37	1470	500	3520	5	1	7486442	366	23.31	2.52	12	0.61	210.00	1946.00	15950	20240820	-69.31	4180	20241209	17.11	5990	-18.28	20250107	4600	6.41	20250204	15950	-69.31	20240820	4180	17.11	20241209	2.60	N	431190	500	37 억	40015	N	N	N	N
128	20250207	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	-5	5	-0.10	106421085	21845	17.35	4895	4895	4850	6370	3430	4900	4871.51	0.53	-773	5013	4956	4898	4841	4783	4927	4812	37	1470	500	3520	5	1	7486442	366	23.31	2.52	12	0.29	210.00	1946.00	15950	20240820	-69.31	4180	20241209	17.11	5990	-18.28	20250107	4600	6.41	20250204	15950	-69.31	20240820	4180	17.11	20241209	2.60	N	431190	500	37 억	40015	N	N	N	N
129	20250207	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-20	5	-0.41	19435975	3997	3.17	4895	4895	4850	6370	3430	4900	4861.68	0.53	-346	5013	4956	4898	4841	4783	4927	4812	37	1470	500	3520	5	1	7486442	365	23.24	2.51	12	0.05	210.00	1946.00	15950	20240820	-69.40	4180	20241209	16.75	5990	-18.53	20250107	4600	6.09	20250204	15950	-69.40	20240820	4180	16.75	20241209	2.60	N	431190	500	37 억	40015	N	N	N	N
130	20250206	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	0	3	0.00	608953670	124739	3.84	4925	4955	4840	6370	3430	4900	4881.73	0.28	19111	6070	5485	5105	4520	4140	5777	4812	37	1470	500	3520	5	1	7486442	367	23.33	2.52	12	1.67	210.00	1946.00	15950	20240820	-69.28	4180	20241209	17.22	5990	-18.20	20250107	4600	6.52	20250204	15950	-69.28	20240820	4180	17.22	20241209	2.65	N	431190	500	37 억	20915	N	N	N	N
131	20250206	151131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	-15	5	-0.31	593054605	121492	3.74	4925	4955	4840	6370	3430	4900	4881.33	0.28	19483	6070	5485	5105	4520	4140	5777	4812	37	1470	500	3520	5	1	7486442	366	23.26	2.51	12	1.62	210.00	1946.00	15950	20240820	-69.37	4180	20241209	16.87	5990	-18.45	20250107	4600	6.20	20250204	15950	-69.37	20240820	4180	16.87	20241209	2.65	N	431190	500	37 억	20915	N	N	N	N
132	20250206	141130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-40	5	-0.82	535463830	109667	3.38	4925	4955	4840	6370	3430	4900	4882.53	0.28	16989	6070	5485	5105	4520	4140	5777	4812	37	1470	500	3520	5	1	7486442	364	23.14	2.50	12	1.46	210.00	1946.00	15950	20240820	-69.53	4180	20241209	16.27	5990	-18.86	20250107	4600	5.65	20250204	15950	-69.53	20240820	4180	16.27	20241209	2.65	N	431190	500	37 억	20915	N	N	N	N
133	20250206	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	-25	5	-0.51	478004730	97846	3.02	4925	4955	4840	6370	3430	4900	4885.18	0.28	17984	6070	5485	5105	4520	4140	5777	4812	37	1470	500	3520	5	1	7486442	365	23.21	2.51	12	1.31	210.00	1946.00	15950	20240820	-69.44	4180	20241209	16.63	5990	-18.61	20250107	4600	5.98	20250204	15950	-69.44	20240820	4180	16.63	20241209	2.65	N	431190	500	37 억	20915	N	N	N	N
134	20250206	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-20	5	-0.41	446184015	91316	2.81	4925	4955	4840	6370	3430	4900	4886.05	0.28	17837	6070	5485	5105	4520	4140	5777	4812	37	1470	500	3520	5	1	7486442	365	23.24	2.51	12	1.22	210.00	1946.00	15950	20240820	-69.40	4180	20241209	16.75	5990	-18.53	20250107	4600	6.09	20250204	15950	-69.40	20240820	4180	16.75	20241209	2.65	N	431190	500	37 억	20915	N	N	N	N
135	20250206	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	5	2	0.10	421991030	86358	2.66	4925	4955	4840	6370	3430	4900	4886.43	0.28	17486	6070	5485	5105	4520	4140	5777	4812	37	1470	500	3520	5	1	7486442	367	23.36	2.52	12	1.15	210.00	1946.00	15950	20240820	-69.25	4180	20241209	17.34	5990	-18.11	20250107	4600	6.63	20250204	15950	-69.25	20240820	4180	17.34	20241209	2.65	N	431190	500	37 억	20915	N	N	N	N
136	20250206	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-40	5	-0.82	331389385	67773	2.09	4925	4955	4840	6370	3430	4900	4889.60	0.28	14693	6070	5485	5105	4520	4140	5777	4812	37	1470	500	3520	5	1	7486442	364	23.14	2.50	12	0.91	210.00	1946.00	15950	20240820	-69.53	4180	20241209	16.27	5990	-18.86	20250107	4600	5.65	20250204	15950	-69.53	20240820	4180	16.27	20241209	2.65	N	431190	500	37 억	20915	N	N	N	N
137	20250206	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	-30	5	-0.61	106887570	21884	0.67	4925	4925	4855	6370	3430	4900	4883.80	0.28	5920	6070	5485	5105	4520	4140	5777	4812	37	1470	500	3520	5	1	7486442	365	23.19	2.50	12	0.29	210.00	1946.00	15950	20240820	-69.47	4180	20241209	16.51	5990	-18.70	20250107	4600	5.87	20250204	15950	-69.47	20240820	4180	16.51	20241209	2.65	N	431190	500	37 억	20915	N	N	N	N
138	20250205	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	160	2	3.38	17231230575	3240195	7278.23	4725	5690	4725	6160	3320	4740	5318.05	1.64	-101325	4953	4846	4723	4616	4493	4900	4670	37	1420	500	3410	5	1	7486442	367	23.33	2.52	12	43.28	210.00	1946.00	15950	20240820	-69.28	4180	20241209	17.22	5990	-18.20	20250107	4600	6.52	20250204	15950	-69.28	20240820	4180	17.22	20241209	2.94	N	431190	500	37 억	122477	N	N	N	N
139	20250205	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	160	2	3.38	17157838940	3225220	7244.59	4725	5690	4725	6160	3320	4740	5319.90	1.64	-100319	4953	4846	4723	4616	4493	4900	4670	37	1420	500	3410	5	1	7486442	367	23.33	2.52	12	43.08	210.00	1946.00	15950	20240820	-69.28	4180	20241209	17.22	5990	-18.20	20250107	4600	6.52	20250204	15950	-69.28	20240820	4180	17.22	20241209	2.94	N	431190	500	37 억	122477	N	N	N	N
140	20250205	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	160	2	3.38	16923327340	3177072	7136.44	4725	5690	4725	6160	3320	4740	5326.71	1.64	-102191	4953	4846	4723	4616	4493	4900	4670	37	1420	500	3410	5	1	7486442	367	23.33	2.52	12	42.44	210.00	1946.00	15950	20240820	-69.28	4180	20241209	17.22	5990	-18.20	20250107	4600	6.52	20250204	15950	-69.28	20240820	4180	17.22	20241209	2.94	N	431190	500	37 억	122477	N	N	N	N
141	20250205	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	155	2	3.27	16733052460	3138219	7049.17	4725	5690	4725	6160	3320	4740	5332.02	1.64	-101058	4953	4846	4723	4616	4493	4900	4670	37	1420	500	3410	5	1	7486442	366	23.31	2.52	12	41.92	210.00	1946.00	15950	20240820	-69.31	4180	20241209	17.11	5990	-18.28	20250107	4600	6.41	20250204	15950	-69.31	20240820	4180	17.11	20241209	2.94	N	431190	500	37 억	122477	N	N	N	N
142	20250205	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	230	2	4.85	16248573540	3039858	6828.23	4725	5690	4725	6160	3320	4740	5345.18	1.64	-103938	4953	4846	4723	4616	4493	4900	4670	37	1420	500	3410	5	1	7486442	372	23.67	2.55	12	40.60	210.00	1946.00	15950	20240820	-68.84	4180	20241209	18.90	5990	-17.03	20250107	4600	8.04	20250204	15950	-68.84	20240820	4180	18.90	20241209	2.94	N	431190	500	37 억	122477	N	N	N	N
143	20250205	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	380	2	8.02	14227977475	2637810	5925.13	4725	5690	4725	6160	3320	4740	5393.86	1.64	-90377	4953	4846	4723	4616	4493	4900	4670	37	1420	500	3410	10	1	7486442	383	24.38	2.63	12	35.23	210.00	1946.00	15950	20240820	-67.90	4180	20241209	22.49	5990	-14.52	20250107	4600	11.30	20250204	15950	-67.90	20240820	4180	22.49	20241209	2.94	N	431190	500	37 억	122477	N	N	N	N
144	20250205	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	500	2	10.55	2013256615	390083	876.22	4725	5290	4725	6160	3320	4740	5161.10	1.64	-35387	4953	4846	4723	4616	4493	4900	4670	37	1420	500	3410	10	1	7486442	392	24.95	2.69	12	5.21	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	5990	-12.52	20250107	4600	13.91	20250204	15950	-67.15	20240820	4180	25.36	20241209	2.94	N	431190	500	37 억	122477	N	N	N	N
145	20250205	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	60	2	1.27	7378755	1554	3.49	4725	4800	4725	6160	3320	4740	4748.23	1.64	649	4953	4846	4723	4616	4493	4900	4670	37	1420	500	3410	5	1	7486442	359	22.86	2.47	12	0.02	210.00	1946.00	15950	20240820	-69.91	4180	20241209	14.83	5990	-19.87	20250107	4600	4.35	20250204	15950	-69.91	20240820	4180	14.83	20241209	2.94	N	431190	500	37 억	122477	N	N	N	N
146	20250204	161051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	85	2	1.83	206665045	43801	67.11	4635	4830	4600	6050	3260	4655	4718.27	1.49	10580	4965	4810	4710	4555	4455	4760	4505	37	1395	500	3350	5	1	7486442	355	22.57	2.44	12	0.59	210.00	1946.00	15950	20240820	-70.28	4180	20241209	13.40	5990	-20.87	20250107	4600	3.04	20250204	15950	-70.28	20240820	4180	13.40	20241209	2.99	N	431190	500	37 억	111897	N	N	N	N
147	20250204	151104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	90	2	1.93	197260265	41819	64.07	4635	4830	4600	6050	3260	4655	4717.00	1.49	9374	4965	4810	4710	4555	4455	4760	4505	37	1395	500	3350	5	1	7486442	355	22.60	2.44	12	0.56	210.00	1946.00	15950	20240820	-70.25	4180	20241209	13.52	5990	-20.78	20250107	4600	3.15	20250204	15950	-70.25	20240820	4180	13.52	20241209	2.99	N	431190	500	37 억	111897	N	N	N	N
148	20250204	141103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	85	2	1.83	146657720	31090	47.63	4635	4830	4600	6050	3260	4655	4717.20	1.49	8305	4965	4810	4710	4555	4455	4760	4505	37	1395	500	3350	5	1	7486442	355	22.57	2.44	12	0.42	210.00	1946.00	15950	20240820	-70.28	4180	20241209	13.40	5990	-20.87	20250107	4600	3.04	20250204	15950	-70.28	20240820	4180	13.40	20241209	2.99	N	431190	500	37 억	111897	N	N	N	N
149	20250204	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4770	115	2	2.47	145004905	30743	47.10	4635	4830	4600	6050	3260	4655	4716.68	1.49	8394	4965	4810	4710	4555	4455	4760	4505	37	1395	500	3350	5	1	7486442	357	22.71	2.45	12	0.41	210.00	1946.00	15950	20240820	-70.09	4180	20241209	14.11	5990	-20.37	20250107	4600	3.70	20250204	15950	-70.09	20240820	4180	14.11	20241209	2.99	N	431190	500	37 억	111897	N	N	N	N
150	20250204	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	65	2	1.40	122020450	25882	39.65	4635	4830	4600	6050	3260	4655	4714.49	1.49	7708	4965	4810	4710	4555	4455	4760	4505	37	1395	500	3350	5	1	7486442	353	22.48	2.43	12	0.35	210.00	1946.00	15950	20240820	-70.41	4180	20241209	12.92	5990	-21.20	20250107	4600	2.61	20250204	15950	-70.41	20240820	4180	12.92	20241209	2.99	N	431190	500	37 억	111897	N	N	N	N
151	20250204	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	125	2	2.69	57950065	12183	18.67	4635	4830	4635	6050	3260	4655	4756.63	1.49	1942	4965	4810	4710	4555	4455	4760	4505	37	1395	500	3350	5	1	7486442	358	22.76	2.46	12	0.16	210.00	1946.00	15950	20240820	-70.03	4180	20241209	14.35	5990	-20.20	20250107	4610	3.69	20250203	15950	-70.03	20240820	4180	14.35	20241209	2.99	N	431190	500	37 억	111897	N	N	N	N
152	20250204	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	165	2	3.54	51317710	10798	16.54	4635	4830	4635	6050	3260	4655	4752.52	1.49	1020	4965	4810	4710	4555	4455	4760	4505	37	1395	500	3350	5	1	7486442	361	22.95	2.48	12	0.14	210.00	1946.00	15950	20240820	-69.78	4180	20241209	15.31	5990	-19.53	20250107	4610	4.56	20250203	15950	-69.78	20240820	4180	15.31	20241209	2.99	N	431190	500	37 억	111897	N	N	N	N
153	20250204	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	85	2	1.83	20033360	4262	6.53	4635	4740	4635	6050	3260	4655	4700.46	1.49	1625	4965	4810	4710	4555	4455	4760	4505	37	1395	500	3350	5	1	7486442	355	22.57	2.44	12	0.06	210.00	1946.00	15950	20240820	-70.28	4180	20241209	13.40	5990	-20.87	20250107	4610	2.82	20250203	15950	-70.28	20240820	4180	13.40	20241209	2.99	N	431190	500	37 억	111897	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History