KissMeData/465480/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	161436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	-800	5	-9.23	1831216840	227641	265.76	8410	8490	7580	11270	6070	8670	8044.37	0.72	-644	9503	9086	8873	8456	8243	8980	8350	10	2600	100	6060	10	1	10137772	798	11.78	3.15	12	2.25	668.00	2501.00	21200	20241018	-62.88	6470	20241122	21.64	10310	-23.67	20250206	7210	9.15	20250131	21200	-62.88	20241018	6470	21.64	20241122	2.46	N	465480	100	10 억	73440	N	N	N	N
3	20250228	151442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	-790	5	-9.11	1796492500	223232	260.61	8410	8490	7580	11270	6070	8670	8047.65	0.72	-491	9503	9086	8873	8456	8243	8980	8350	10	2600	100	6060	10	1	10137772	799	11.80	3.15	12	2.20	668.00	2501.00	21200	20241018	-62.83	6470	20241122	21.79	10310	-23.57	20250206	7210	9.29	20250131	21200	-62.83	20241018	6470	21.79	20241122	2.46	N	465480	100	10 억	73440	N	N	N	N
4	20250228	141443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-770	5	-8.88	1568167330	194192	226.71	8410	8490	7580	11270	6070	8670	8075.34	0.72	-382	9503	9086	8873	8456	8243	8980	8350	10	2600	100	6060	10	1	10137772	801	11.83	3.16	12	1.92	668.00	2501.00	21200	20241018	-62.74	6470	20241122	22.10	10310	-23.38	20250206	7210	9.57	20250131	21200	-62.74	20241018	6470	22.10	20241122	2.46	N	465480	100	10 억	73440	N	N	N	N
5	20250228	131435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-690	5	-7.96	1010287810	123480	144.15	8410	8490	7900	11270	6070	8670	8181.79	0.72	-571	9503	9086	8873	8456	8243	8980	8350	10	2600	100	6060	10	1	10137772	809	11.95	3.19	12	1.22	668.00	2501.00	21200	20241018	-62.36	6470	20241122	23.34	10310	-22.60	20250206	7210	10.68	20250131	21200	-62.36	20241018	6470	23.34	20241122	2.46	N	465480	100	10 억	73440	N	N	N	N
6	20250228	121429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-550	5	-6.34	718788180	87095	101.68	8410	8490	8070	11270	6070	8670	8252.92	0.72	-2614	9503	9086	8873	8456	8243	8980	8350	10	2600	100	6060	10	1	10137772	823	12.16	3.25	12	0.86	668.00	2501.00	21200	20241018	-61.70	6470	20241122	25.50	10310	-21.24	20250206	7210	12.62	20250131	21200	-61.70	20241018	6470	25.50	20241122	2.46	N	465480	100	10 억	73440	N	N	N	N
7	20250228	111432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-570	5	-6.57	564539960	68068	79.46	8410	8490	8100	11270	6070	8670	8293.76	0.72	-4253	9503	9086	8873	8456	8243	8980	8350	10	2600	100	6060	10	1	10137772	821	12.13	3.24	12	0.67	668.00	2501.00	21200	20241018	-61.79	6470	20241122	25.19	10310	-21.44	20250206	7210	12.34	20250131	21200	-61.79	20241018	6470	25.19	20241122	2.46	N	465480	100	10 억	73440	N	N	N	N
8	20250228	101430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	-270	5	-3.11	351790420	42119	49.17	8410	8490	8240	11270	6070	8670	8352.30	0.72	-2058	9503	9086	8873	8456	8243	8980	8350	10	2600	100	6060	10	1	10137772	852	12.57	3.36	12	0.42	668.00	2501.00	21200	20241018	-60.38	6470	20241122	29.83	10310	-18.53	20250206	7210	16.50	20250131	21200	-60.38	20241018	6470	29.83	20241122	2.46	N	465480	100	10 억	73440	N	N	N	N
9	20250228	091437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	-390	5	-4.50	189171650	22562	26.34	8410	8490	8280	11270	6070	8670	8384.52	0.72	-1081	9503	9086	8873	8456	8243	8980	8350	10	2600	100	6060	10	1	10137772	839	12.40	3.31	12	0.22	668.00	2501.00	21200	20241018	-60.94	6470	20241122	27.98	10310	-19.69	20250206	7210	14.84	20250131	21200	-60.94	20241018	6470	27.98	20241122	2.46	N	465480	100	10 억	73440	N	N	N	N
10	20250227	161418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8670	-390	5	-4.30	756055510	85291	141.49	9290	9290	8660	11770	6350	9060	8866.46	0.91	-19140	9406	9232	9116	8942	8826	9175	8885	10	2710	100	6340	10	1	10137772	879	12.98	3.47	12	0.84	668.00	2501.00	21200	20241018	-59.10	6470	20241122	34.00	10310	-15.91	20250206	7210	20.25	20250131	21200	-59.10	20241018	6470	34.00	20241122	2.37	N	465480	100	10 억	92486	N	N	N	N
11	20250227	151421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	-340	5	-3.75	701774900	79038	131.12	9290	9290	8660	11770	6350	9060	8878.96	0.91	-20263	9406	9232	9116	8942	8826	9175	8885	10	2710	100	6340	10	1	10137772	884	13.05	3.49	12	0.78	668.00	2501.00	21200	20241018	-58.87	6470	20241122	34.78	10310	-15.42	20250206	7210	20.94	20250131	21200	-58.87	20241018	6470	34.78	20241122	2.37	N	465480	100	10 억	92486	N	N	N	N
12	20250227	141422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	-290	5	-3.20	548149840	61424	101.90	9290	9290	8750	11770	6350	9060	8924.03	0.91	-15600	9406	9232	9116	8942	8826	9175	8885	10	2710	100	6340	10	1	10137772	889	13.13	3.51	12	0.61	668.00	2501.00	21200	20241018	-58.63	6470	20241122	35.55	10310	-14.94	20250206	7210	21.64	20250131	21200	-58.63	20241018	6470	35.55	20241122	2.37	N	465480	100	10 억	92486	N	N	N	N
13	20250227	131420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	-230	5	-2.54	467729690	52273	86.72	9290	9290	8750	11770	6350	9060	8947.83	0.91	-12313	9406	9232	9116	8942	8826	9175	8885	10	2710	100	6340	10	1	10137772	895	13.22	3.53	12	0.52	668.00	2501.00	21200	20241018	-58.35	6470	20241122	36.48	10310	-14.35	20250206	7210	22.47	20250131	21200	-58.35	20241018	6470	36.48	20241122	2.37	N	465480	100	10 억	92486	N	N	N	N
14	20250227	121417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	-190	5	-2.10	392814330	43770	72.61	9290	9290	8750	11770	6350	9060	8974.51	0.91	-11049	9406	9232	9116	8942	8826	9175	8885	10	2710	100	6340	10	1	10137772	899	13.28	3.55	12	0.43	668.00	2501.00	21200	20241018	-58.16	6470	20241122	37.09	10310	-13.97	20250206	7210	23.02	20250131	21200	-58.16	20241018	6470	37.09	20241122	2.37	N	465480	100	10 억	92486	N	N	N	N
15	20250227	111430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	-190	5	-2.10	346343870	38506	63.88	9290	9290	8750	11770	6350	9060	8994.54	0.91	-10878	9406	9232	9116	8942	8826	9175	8885	10	2710	100	6340	10	1	10137772	899	13.28	3.55	12	0.38	668.00	2501.00	21200	20241018	-58.16	6470	20241122	37.09	10310	-13.97	20250206	7210	23.02	20250131	21200	-58.16	20241018	6470	37.09	20241122	2.37	N	465480	100	10 억	92486	N	N	N	N
16	20250227	101506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-70	5	-0.77	210760960	23251	38.57	9290	9290	8960	11770	6350	9060	9064.60	0.91	-6096	9406	9232	9116	8942	8826	9175	8885	10	2710	100	6340	10	1	10137772	911	13.46	3.59	12	0.23	668.00	2501.00	21200	20241018	-57.59	6470	20241122	38.95	10310	-12.80	20250206	7210	24.69	20250131	21200	-57.59	20241018	6470	38.95	20241122	2.37	N	465480	100	10 억	92486	N	N	N	N
17	20250227	091530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	60	2	0.66	43392420	4715	7.82	9290	9290	9090	11770	6350	9060	9203.06	0.91	-1467	9406	9232	9116	8942	8826	9175	8885	10	2710	100	6340	10	1	10137772	925	13.65	3.65	12	0.05	668.00	2501.00	21200	20241018	-56.98	6470	20241122	40.96	10310	-11.54	20250206	7210	26.49	20250131	21200	-56.98	20241018	6470	40.96	20241122	2.37	N	465480	100	10 억	92486	N	N	N	N
18	20250226	161420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-150	5	-1.63	509900080	56141	45.40	9210	9290	9000	11970	6450	9210	9082.38	0.95	-3605	9716	9462	9256	9002	8796	9360	8900	10	2760	100	6440	10	1	10137772	918	13.56	3.62	12	0.55	668.00	2501.00	21200	20241018	-57.26	6470	20241122	40.03	10310	-12.12	20250206	7210	25.66	20250131	21200	-57.26	20241018	6470	40.03	20241122	2.40	N	465480	100	10 억	96088	N	N	N	N
19	20250226	151427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-140	5	-1.52	486270840	53533	43.29	9210	9290	9000	11970	6450	9210	9083.34	0.95	-3454	9716	9462	9256	9002	8796	9360	8900	10	2760	100	6440	10	1	10137772	919	13.58	3.63	12	0.53	668.00	2501.00	21200	20241018	-57.22	6470	20241122	40.19	10310	-12.03	20250206	7210	25.80	20250131	21200	-57.22	20241018	6470	40.19	20241122	2.40	N	465480	100	10 억	96088	N	N	N	N
20	20250226	141426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-80	5	-0.87	405488380	44616	36.08	9210	9290	9000	11970	6450	9210	9088.13	0.95	-1152	9716	9462	9256	9002	8796	9360	8900	10	2760	100	6440	10	1	10137772	926	13.67	3.65	12	0.44	668.00	2501.00	21200	20241018	-56.93	6470	20241122	41.11	10310	-11.45	20250206	7210	26.63	20250131	21200	-56.93	20241018	6470	41.11	20241122	2.40	N	465480	100	10 억	96088	N	N	N	N
21	20250226	131422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-120	5	-1.30	325003370	35784	28.94	9210	9290	9000	11970	6450	9210	9082.01	0.95	-1649	9716	9462	9256	9002	8796	9360	8900	10	2760	100	6440	10	1	10137772	922	13.61	3.63	12	0.35	668.00	2501.00	21200	20241018	-57.12	6470	20241122	40.49	10310	-11.83	20250206	7210	26.07	20250131	21200	-57.12	20241018	6470	40.49	20241122	2.40	N	465480	100	10 억	96088	N	N	N	N
22	20250226	121422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-120	5	-1.30	284332150	31304	25.31	9210	9290	9000	11970	6450	9210	9082.53	0.95	241	9716	9462	9256	9002	8796	9360	8900	10	2760	100	6440	10	1	10137772	922	13.61	3.63	12	0.31	668.00	2501.00	21200	20241018	-57.12	6470	20241122	40.49	10310	-11.83	20250206	7210	26.07	20250131	21200	-57.12	20241018	6470	40.49	20241122	2.40	N	465480	100	10 억	96088	N	N	N	N
23	20250226	111420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-120	5	-1.30	246409970	27123	21.93	9210	9290	9000	11970	6450	9210	9084.45	0.95	531	9716	9462	9256	9002	8796	9360	8900	10	2760	100	6440	10	1	10137772	922	13.61	3.63	12	0.27	668.00	2501.00	21200	20241018	-57.12	6470	20241122	40.49	10310	-11.83	20250206	7210	26.07	20250131	21200	-57.12	20241018	6470	40.49	20241122	2.40	N	465480	100	10 억	96088	N	N	N	N
24	20250226	101417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-100	5	-1.09	182029130	20033	16.20	9210	9290	9000	11970	6450	9210	9085.84	0.95	547	9716	9462	9256	9002	8796	9360	8900	10	2760	100	6440	10	1	10137772	924	13.64	3.64	12	0.20	668.00	2501.00	21200	20241018	-57.03	6470	20241122	40.80	10310	-11.64	20250206	7210	26.35	20250131	21200	-57.03	20241018	6470	40.80	20241122	2.40	N	465480	100	10 억	96088	N	N	N	N
25	20250226	091430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-150	5	-1.63	55157620	6036	4.88	9210	9290	9040	11970	6450	9210	9136.90	0.95	-2076	9716	9462	9256	9002	8796	9360	8900	10	2760	100	6440	10	1	10137772	918	13.56	3.62	12	0.06	668.00	2501.00	21200	20241018	-57.26	6470	20241122	40.03	10310	-12.12	20250206	7210	25.66	20250131	21200	-57.26	20241018	6470	40.03	20241122	2.40	N	465480	100	10 억	96088	N	N	N	N
26	20250225	161410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	-50	5	-0.54	1137066850	122789	35.85	9400	9510	9050	12030	6490	9260	9260.40	1.23	-28882	10160	9710	9060	8610	7960	9935	8835	10	2770	100	6480	10	1	10137772	934	13.79	3.68	12	1.21	668.00	2501.00	21200	20241018	-56.56	6470	20241122	42.35	10310	-10.67	20250206	7210	27.74	20250131	21200	-56.56	20241018	6470	42.35	20241122	2.47	N	465480	100	10 억	124321	N	N	N	N
27	20250225	151409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-170	5	-1.84	1091098580	117752	34.38	9400	9510	9060	12030	6490	9260	9266.08	1.23	-29483	10160	9710	9060	8610	7960	9935	8835	10	2770	100	6480	10	1	10137772	922	13.61	3.63	12	1.16	668.00	2501.00	21200	20241018	-57.12	6470	20241122	40.49	10310	-11.83	20250206	7210	26.07	20250131	21200	-57.12	20241018	6470	40.49	20241122	2.47	N	465480	100	10 억	124321	N	N	N	N
28	20250225	141407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-180	5	-1.94	1021673690	110111	32.15	9400	9510	9070	12030	6490	9260	9278.59	1.23	-27635	10160	9710	9060	8610	7960	9935	8835	10	2770	100	6480	10	1	10137772	921	13.59	3.63	12	1.09	668.00	2501.00	21200	20241018	-57.17	6470	20241122	40.34	10310	-11.93	20250206	7210	25.94	20250131	21200	-57.17	20241018	6470	40.34	20241122	2.47	N	465480	100	10 억	124321	N	N	N	N
29	20250225	131414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-150	5	-1.62	916138440	98534	28.77	9400	9510	9090	12030	6490	9260	9297.71	1.23	-24179	10160	9710	9060	8610	7960	9935	8835	10	2770	100	6480	10	1	10137772	924	13.64	3.64	12	0.97	668.00	2501.00	21200	20241018	-57.03	6470	20241122	40.80	10310	-11.64	20250206	7210	26.35	20250131	21200	-57.03	20241018	6470	40.80	20241122	2.47	N	465480	100	10 억	124321	N	N	N	N
30	20250225	121410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-110	5	-1.19	875328240	94062	27.47	9400	9510	9090	12030	6490	9260	9305.90	1.23	-23301	10160	9710	9060	8610	7960	9935	8835	10	2770	100	6480	10	1	10137772	928	13.70	3.66	12	0.93	668.00	2501.00	21200	20241018	-56.84	6470	20241122	41.42	10310	-11.25	20250206	7210	26.91	20250131	21200	-56.84	20241018	6470	41.42	20241122	2.47	N	465480	100	10 억	124321	N	N	N	N
31	20250225	111408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-20	5	-0.22	713242350	76370	22.30	9400	9510	9140	12030	6490	9260	9339.37	1.23	-23521	10160	9710	9060	8610	7960	9935	8835	10	2770	100	6480	10	1	10137772	937	13.83	3.69	12	0.75	668.00	2501.00	21200	20241018	-56.42	6470	20241122	42.81	10310	-10.38	20250206	7210	28.16	20250131	21200	-56.42	20241018	6470	42.81	20241122	2.47	N	465480	100	10 억	124321	N	N	N	N
32	20250225	101407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	0	3	0.00	621533190	66461	19.41	9400	9510	9140	12030	6490	9260	9351.94	1.23	-22633	10160	9710	9060	8610	7960	9935	8835	10	2770	100	6480	10	1	10137772	939	13.86	3.70	12	0.66	668.00	2501.00	21200	20241018	-56.32	6470	20241122	43.12	10310	-10.18	20250206	7210	28.43	20250131	21200	-56.32	20241018	6470	43.12	20241122	2.47	N	465480	100	10 억	124321	N	N	N	N
33	20250225	091415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9380	120	2	1.30	344033590	36569	10.68	9400	9510	9280	12030	6490	9260	9408.05	1.23	-18783	10160	9710	9060	8610	7960	9935	8835	10	2770	100	6480	10	1	10137772	951	14.04	3.75	12	0.36	668.00	2501.00	21200	20241018	-55.75	6470	20241122	44.98	10310	-9.02	20250206	7210	30.10	20250131	21200	-55.75	20241018	6470	44.98	20241122	2.47	N	465480	100	10 억	124321	N	N	N	N
34	20250224	161358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	440	2	4.99	3148116870	341181	432.73	8610	9510	8410	11460	6180	8820	9227.01	0.87	36307	9133	8976	8823	8666	8513	9055	8745	10	2640	100	6170	10	1	10137772	939	13.86	3.70	12	3.37	668.00	2501.00	21200	20241018	-56.32	6470	20241122	43.12	10310	-10.18	20250206	7210	28.43	20250131	21200	-56.32	20241018	6470	43.12	20241122	2.48	N	465480	100	10 억	88656	N	N	N	N
35	20250224	151359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	490	2	5.56	3051930430	330808	419.58	8610	9510	8410	11460	6180	8820	9225.69	0.87	36126	9133	8976	8823	8666	8513	9055	8745	10	2640	100	6170	10	1	10137772	944	13.94	3.72	12	3.26	668.00	2501.00	21200	20241018	-56.08	6470	20241122	43.89	10310	-9.70	20250206	7210	29.13	20250131	21200	-56.08	20241018	6470	43.89	20241122	2.48	N	465480	100	10 억	88656	N	N	N	N
36	20250224	141355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	580	2	6.58	2861244100	310382	393.67	8610	9510	8410	11460	6180	8820	9218.46	0.87	33966	9133	8976	8823	8666	8513	9055	8745	10	2640	100	6170	10	1	10137772	953	14.07	3.76	12	3.06	668.00	2501.00	21200	20241018	-55.66	6470	20241122	45.29	10310	-8.83	20250206	7210	30.37	20250131	21200	-55.66	20241018	6470	45.29	20241122	2.48	N	465480	100	10 억	88656	N	N	N	N
37	20250224	131358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	470	2	5.33	2743423630	297741	377.64	8610	9510	8410	11460	6180	8820	9214.13	0.87	31605	9133	8976	8823	8666	8513	9055	8745	10	2640	100	6170	10	1	10137772	942	13.91	3.71	12	2.94	668.00	2501.00	21200	20241018	-56.18	6470	20241122	43.59	10310	-9.89	20250206	7210	28.85	20250131	21200	-56.18	20241018	6470	43.59	20241122	2.48	N	465480	100	10 억	88656	N	N	N	N
38	20250224	121355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	360	2	4.08	2554487240	277211	351.60	8610	9510	8410	11460	6180	8820	9214.96	0.87	33124	9133	8976	8823	8666	8513	9055	8745	10	2640	100	6170	10	1	10137772	931	13.74	3.67	12	2.73	668.00	2501.00	21200	20241018	-56.70	6470	20241122	41.89	10310	-10.96	20250206	7210	27.32	20250131	21200	-56.70	20241018	6470	41.89	20241122	2.48	N	465480	100	10 억	88656	N	N	N	N
39	20250224	111352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9480	660	2	7.48	2128049830	231434	293.54	8610	9510	8410	11460	6180	8820	9195.06	0.87	20185	9133	8976	8823	8666	8513	9055	8745	10	2640	100	6170	10	1	10137772	961	14.19	3.79	12	2.28	668.00	2501.00	21200	20241018	-55.28	6470	20241122	46.52	10310	-8.05	20250206	7210	31.48	20250131	21200	-55.28	20241018	6470	46.52	20241122	2.48	N	465480	100	10 억	88656	N	N	N	N
40	20250224	101351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	440	2	4.99	1072997570	119239	151.24	8610	9340	8410	11460	6180	8820	8998.71	0.87	12228	9133	8976	8823	8666	8513	9055	8745	10	2640	100	6170	10	1	10137772	939	13.86	3.70	12	1.18	668.00	2501.00	21200	20241018	-56.32	6470	20241122	43.12	10310	-10.18	20250206	7210	28.43	20250131	21200	-56.32	20241018	6470	43.12	20241122	2.48	N	465480	100	10 억	88656	N	N	N	N
41	20250224	091359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	-250	5	-2.83	225763950	26501	33.61	8610	8660	8410	11460	6180	8820	8519.07	0.87	-5796	9133	8976	8823	8666	8513	9055	8745	10	2640	100	6170	10	1	10137772	869	12.83	3.43	12	0.26	668.00	2501.00	21200	20241018	-59.58	6470	20241122	32.46	10310	-16.88	20250206	7210	18.86	20250131	21200	-59.58	20241018	6470	32.46	20241122	2.48	N	465480	100	10 억	88656	N	N	N	N
42	20250221	161346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	30	2	0.34	682248140	77430	48.47	8700	8980	8670	11420	6160	8790	8811.21	0.92	-4668	9783	9286	8993	8496	8203	9140	8350	10	2630	100	6150	10	1	10137772	894	13.20	3.53	12	0.76	668.00	2501.00	21200	20241018	-58.40	6470	20241122	36.32	10310	-14.45	20250206	7210	22.33	20250131	21200	-58.40	20241018	6470	36.32	20241122	2.28	N	465480	100	10 억	93321	N	N	N	N
43	20250221	151350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	110	2	1.25	651067320	73901	46.26	8700	8980	8670	11420	6160	8790	8810.07	0.92	-4073	9783	9286	8993	8496	8203	9140	8350	10	2630	100	6150	10	1	10137772	902	13.32	3.56	12	0.73	668.00	2501.00	21200	20241018	-58.02	6470	20241122	37.56	10310	-13.68	20250206	7210	23.44	20250131	21200	-58.02	20241018	6470	37.56	20241122	2.28	N	465480	100	10 억	93321	N	N	N	N
44	20250221	141351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8810	20	2	0.23	546492620	62078	38.86	8700	8980	8670	11420	6160	8790	8803.39	0.92	-1887	9783	9286	8993	8496	8203	9140	8350	10	2630	100	6150	10	1	10137772	893	13.19	3.52	12	0.61	668.00	2501.00	21200	20241018	-58.44	6470	20241122	36.17	10310	-14.55	20250206	7210	22.19	20250131	21200	-58.44	20241018	6470	36.17	20241122	2.28	N	465480	100	10 억	93321	N	N	N	N
45	20250221	131351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	-10	5	-0.11	401932680	45585	28.53	8700	8980	8670	11420	6160	8790	8817.39	0.92	-3549	9783	9286	8993	8496	8203	9140	8350	10	2630	100	6150	10	1	10137772	890	13.14	3.51	12	0.45	668.00	2501.00	21200	20241018	-58.58	6470	20241122	35.70	10310	-14.84	20250206	7210	21.78	20250131	21200	-58.58	20241018	6470	35.70	20241122	2.28	N	465480	100	10 억	93321	N	N	N	N
46	20250221	121351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	-20	5	-0.23	368761900	41810	26.17	8700	8980	8670	11420	6160	8790	8820.16	0.92	-2524	9783	9286	8993	8496	8203	9140	8350	10	2630	100	6150	10	1	10137772	889	13.13	3.51	12	0.41	668.00	2501.00	21200	20241018	-58.63	6470	20241122	35.55	10310	-14.94	20250206	7210	21.64	20250131	21200	-58.63	20241018	6470	35.55	20241122	2.28	N	465480	100	10 억	93321	N	N	N	N
47	20250221	111347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	30	2	0.34	264998360	30039	18.80	8700	8980	8670	11420	6160	8790	8822.13	0.92	-2529	9783	9286	8993	8496	8203	9140	8350	10	2630	100	6150	10	1	10137772	894	13.20	3.53	12	0.30	668.00	2501.00	21200	20241018	-58.40	6470	20241122	36.32	10310	-14.45	20250206	7210	22.33	20250131	21200	-58.40	20241018	6470	36.32	20241122	2.28	N	465480	100	10 억	93321	N	N	N	N
48	20250221	101350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	120	2	1.37	208979480	23729	14.85	8700	8980	8670	11420	6160	8790	8807.14	0.92	218	9783	9286	8993	8496	8203	9140	8350	10	2630	100	6150	10	1	10137772	903	13.34	3.56	12	0.23	668.00	2501.00	21200	20241018	-57.97	6470	20241122	37.71	10310	-13.58	20250206	7210	23.58	20250131	21200	-57.97	20241018	6470	37.71	20241122	2.28	N	465480	100	10 억	93321	N	N	N	N
49	20250221	091352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	80	2	0.91	89424210	10181	6.37	8700	8980	8670	11420	6160	8790	8783.24	0.92	2358	9783	9286	8993	8496	8203	9140	8350	10	2630	100	6150	10	1	10137772	899	13.28	3.55	12	0.10	668.00	2501.00	21200	20241018	-58.16	6470	20241122	37.09	10310	-13.97	20250206	7210	23.02	20250131	21200	-58.16	20241018	6470	37.09	20241122	2.28	N	465480	100	10 억	93321	N	N	N	N
50	20250220	161339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	-360	5	-3.93	1420234180	156861	74.57	9200	9490	8700	11890	6410	9150	9054.78	0.85	6661	9843	9496	9323	8976	8803	9410	8890	10	2740	100	6400	10	1	10137772	891	13.16	3.51	12	1.55	668.00	2501.00	21200	20241018	-58.54	6470	20241122	35.86	10310	-14.74	20250206	7210	21.91	20250131	21200	-58.54	20241018	6470	35.86	20241122	2.32	N	465480	100	10 억	86598	N	N	N	N
51	20250220	151346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8760	-390	5	-4.26	1378790020	152137	72.32	9200	9490	8700	11890	6410	9150	9062.82	0.85	6900	9843	9496	9323	8976	8803	9410	8890	10	2740	100	6400	10	1	10137772	888	13.11	3.50	12	1.50	668.00	2501.00	21200	20241018	-58.68	6470	20241122	35.39	10310	-15.03	20250206	7210	21.50	20250131	21200	-58.68	20241018	6470	35.39	20241122	2.32	N	465480	100	10 억	86598	N	N	N	N
52	20250220	141345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-210	5	-2.30	1055576980	115465	54.89	9200	9490	8930	11890	6410	9150	9141.96	0.85	2423	9843	9496	9323	8976	8803	9410	8890	10	2740	100	6400	10	1	10137772	906	13.38	3.57	12	1.14	668.00	2501.00	21200	20241018	-57.83	6470	20241122	38.18	10310	-13.29	20250206	7210	23.99	20250131	21200	-57.83	20241018	6470	38.18	20241122	2.32	N	465480	100	10 억	86598	N	N	N	N
53	20250220	131342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	-140	5	-1.53	941164530	102703	48.82	9200	9490	8950	11890	6410	9150	9163.94	0.85	4131	9843	9496	9323	8976	8803	9410	8890	10	2740	100	6400	10	1	10137772	913	13.49	3.60	12	1.01	668.00	2501.00	21200	20241018	-57.50	6470	20241122	39.26	10310	-12.61	20250206	7210	24.97	20250131	21200	-57.50	20241018	6470	39.26	20241122	2.32	N	465480	100	10 억	86598	N	N	N	N
54	20250220	121343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-100	5	-1.09	821337570	89370	42.49	9200	9490	9000	11890	6410	9150	9190.31	0.85	6545	9843	9496	9323	8976	8803	9410	8890	10	2740	100	6400	10	1	10137772	917	13.55	3.62	12	0.88	668.00	2501.00	21200	20241018	-57.31	6470	20241122	39.88	10310	-12.22	20250206	7210	25.52	20250131	21200	-57.31	20241018	6470	39.88	20241122	2.32	N	465480	100	10 억	86598	N	N	N	N
55	20250220	111342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-50	5	-0.55	698145330	75739	36.01	9200	9490	9050	11890	6410	9150	9217.78	0.85	6747	9843	9496	9323	8976	8803	9410	8890	10	2740	100	6400	10	1	10137772	923	13.62	3.64	12	0.75	668.00	2501.00	21200	20241018	-57.08	6470	20241122	40.65	10310	-11.74	20250206	7210	26.21	20250131	21200	-57.08	20241018	6470	40.65	20241122	2.32	N	465480	100	10 억	86598	N	N	N	N
56	20250220	101343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	50	2	0.55	516878350	55842	26.55	9200	9490	9050	11890	6410	9150	9256.09	0.85	1154	9843	9496	9323	8976	8803	9410	8890	10	2740	100	6400	10	1	10137772	933	13.77	3.68	12	0.55	668.00	2501.00	21200	20241018	-56.60	6470	20241122	42.19	10310	-10.77	20250206	7210	27.60	20250131	21200	-56.60	20241018	6470	42.19	20241122	2.32	N	465480	100	10 억	86598	N	N	N	N
57	20250220	091347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	100	2	1.09	144913690	15746	7.49	9200	9350	9050	11890	6410	9150	9203.21	0.85	3384	9843	9496	9323	8976	8803	9410	8890	10	2740	100	6400	10	1	10137772	938	13.85	3.70	12	0.16	668.00	2501.00	21200	20241018	-56.37	6470	20241122	42.97	10310	-10.28	20250206	7210	28.29	20250131	21200	-56.37	20241018	6470	42.97	20241122	2.32	N	465480	100	10 억	86598	N	N	N	N
58	20250219	161337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-570	5	-5.86	1943974690	207910	32.08	9580	9670	9150	12630	6810	9720	9351.04	1.04	-19022	10246	9982	9666	9402	9086	10115	9535	10	2910	100	6800	10	1	10137772	928	13.70	3.66	12	2.05	668.00	2501.00	21200	20241018	-56.84	6470	20241122	41.42	10310	-11.25	20250206	7210	26.91	20250131	21200	-56.84	20241018	6470	41.42	20241122	2.29	N	465480	100	10 억	105609	N	N	N	N
59	20250219	151342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	-510	5	-5.25	1849756080	197627	30.49	9580	9670	9150	12630	6810	9720	9359.78	1.04	-18963	10246	9982	9666	9402	9086	10115	9535	10	2910	100	6800	10	1	10137772	934	13.79	3.68	12	1.95	668.00	2501.00	21200	20241018	-56.56	6470	20241122	42.35	10310	-10.67	20250206	7210	27.74	20250131	21200	-56.56	20241018	6470	42.35	20241122	2.29	N	465480	100	10 억	105609	N	N	N	N
60	20250219	141337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	-500	5	-5.14	1601716280	170614	26.32	9580	9670	9170	12630	6810	9720	9387.89	1.04	-20046	10246	9982	9666	9402	9086	10115	9535	10	2910	100	6800	10	1	10137772	935	13.80	3.69	12	1.68	668.00	2501.00	21200	20241018	-56.51	6470	20241122	42.50	10310	-10.57	20250206	7210	27.88	20250131	21200	-56.51	20241018	6470	42.50	20241122	2.29	N	465480	100	10 억	105609	N	N	N	N
61	20250219	131337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	-450	5	-4.63	1451343320	154272	23.80	9580	9670	9170	12630	6810	9720	9407.63	1.04	-12405	10246	9982	9666	9402	9086	10115	9535	10	2910	100	6800	10	1	10137772	940	13.88	3.71	12	1.52	668.00	2501.00	21200	20241018	-56.27	6470	20241122	43.28	10310	-10.09	20250206	7210	28.57	20250131	21200	-56.27	20241018	6470	43.28	20241122	2.29	N	465480	100	10 억	105609	N	N	N	N
62	20250219	121337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	-440	5	-4.53	1236250210	130951	20.20	9580	9670	9260	12630	6810	9720	9440.49	1.04	-6538	10246	9982	9666	9402	9086	10115	9535	10	2910	100	6800	10	1	10137772	941	13.89	3.71	12	1.29	668.00	2501.00	21200	20241018	-56.23	6470	20241122	43.43	10310	-9.99	20250206	7210	28.71	20250131	21200	-56.23	20241018	6470	43.43	20241122	2.29	N	465480	100	10 억	105609	N	N	N	N
63	20250219	111338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	-320	5	-3.29	1064721380	112514	17.36	9580	9670	9270	12630	6810	9720	9462.94	1.04	-2196	10246	9982	9666	9402	9086	10115	9535	10	2910	100	6800	10	1	10137772	953	14.07	3.76	12	1.11	668.00	2501.00	21200	20241018	-55.66	6470	20241122	45.29	10310	-8.83	20250206	7210	30.37	20250131	21200	-55.66	20241018	6470	45.29	20241122	2.29	N	465480	100	10 억	105609	N	N	N	N
64	20250219	101338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	-210	5	-2.16	662836830	69727	10.76	9580	9670	9430	12630	6810	9720	9506.08	1.04	6572	10246	9982	9666	9402	9086	10115	9535	10	2910	100	6800	10	1	10137772	964	14.24	3.80	12	0.69	668.00	2501.00	21200	20241018	-55.14	6470	20241122	46.99	10310	-7.76	20250206	7210	31.90	20250131	21200	-55.14	20241018	6470	46.99	20241122	2.29	N	465480	100	10 억	105609	N	N	N	N
65	20250219	091340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9560	-160	5	-1.65	319991600	33685	5.20	9580	9670	9430	12630	6810	9720	9499.33	1.04	5271	10246	9982	9666	9402	9086	10115	9535	10	2910	100	6800	10	1	10137772	969	14.31	3.82	12	0.33	668.00	2501.00	21200	20241018	-54.91	6470	20241122	47.76	10310	-7.27	20250206	7210	32.59	20250131	21200	-54.91	20241018	6470	47.76	20241122	2.29	N	465480	100	10 억	105609	N	N	N	N
66	20250218	161333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	320	2	3.40	6256383270	644884	306.14	9560	9930	9350	12220	6580	9400	9701.54	1.22	-26047	9820	9610	9270	9060	8720	9715	9165	10	2820	100	6580	10	1	10137772	985	14.55	3.89	12	6.36	668.00	2501.00	21200	20241018	-54.15	6470	20241122	50.23	10310	-5.72	20250206	7210	34.81	20250131	21200	-54.15	20241018	6470	50.23	20241122	2.20	N	465480	100	10 억	124132	N	N	N	N
67	20250218	151334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	270	2	2.87	6077456710	626450	297.39	9560	9930	9350	12220	6580	9400	9701.42	1.22	-24964	9820	9610	9270	9060	8720	9715	9165	10	2820	100	6580	10	1	10137772	980	14.48	3.87	12	6.18	668.00	2501.00	21200	20241018	-54.39	6470	20241122	49.46	10310	-6.21	20250206	7210	34.12	20250131	21200	-54.39	20241018	6470	49.46	20241122	2.20	N	465480	100	10 억	124132	N	N	N	N
68	20250218	141336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9600	200	2	2.13	5718252040	589121	279.67	9560	9930	9350	12220	6580	9400	9706.41	1.22	-28398	9820	9610	9270	9060	8720	9715	9165	10	2820	100	6580	10	1	10137772	973	14.37	3.84	12	5.81	668.00	2501.00	21200	20241018	-54.72	6470	20241122	48.38	10310	-6.89	20250206	7210	33.15	20250131	21200	-54.72	20241018	6470	48.38	20241122	2.20	N	465480	100	10 억	124132	N	N	N	N
69	20250218	131333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9650	250	2	2.66	5394155230	555349	263.64	9560	9930	9350	12220	6580	9400	9713.09	1.22	-32161	9820	9610	9270	9060	8720	9715	9165	10	2820	100	6580	10	1	10137772	978	14.45	3.86	12	5.48	668.00	2501.00	21200	20241018	-54.48	6470	20241122	49.15	10310	-6.40	20250206	7210	33.84	20250131	21200	-54.48	20241018	6470	49.15	20241122	2.20	N	465480	100	10 억	124132	N	N	N	N
70	20250218	121335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9730	330	2	3.51	4918859180	506283	240.34	9560	9930	9350	12220	6580	9400	9715.63	1.22	-25357	9820	9610	9270	9060	8720	9715	9165	10	2820	100	6580	10	1	10137772	986	14.57	3.89	12	4.99	668.00	2501.00	21200	20241018	-54.10	6470	20241122	50.39	10310	-5.63	20250206	7210	34.95	20250131	21200	-54.10	20241018	6470	50.39	20241122	2.20	N	465480	100	10 억	124132	N	N	N	N
71	20250218	111332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	190	2	2.02	1865270510	195118	92.63	9560	9730	9350	12220	6580	9400	9559.70	1.22	-17076	9820	9610	9270	9060	8720	9715	9165	10	2820	100	6580	10	1	10137772	972	14.36	3.83	12	1.92	668.00	2501.00	21200	20241018	-54.76	6470	20241122	48.22	10310	-6.98	20250206	7210	33.01	20250131	21200	-54.76	20241018	6470	48.22	20241122	2.20	N	465480	100	10 억	124132	N	N	N	N
72	20250218	101332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9630	230	2	2.45	1197081760	125751	59.70	9560	9670	9350	12220	6580	9400	9519.46	1.22	-19497	9820	9610	9270	9060	8720	9715	9165	10	2820	100	6580	10	1	10137772	976	14.42	3.85	12	1.24	668.00	2501.00	21200	20241018	-54.58	6470	20241122	48.84	10310	-6.60	20250206	7210	33.56	20250131	21200	-54.58	20241018	6470	48.84	20241122	2.20	N	465480	100	10 억	124132	N	N	N	N
73	20250218	091337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	-10	5	-0.11	327411690	34639	16.44	9560	9570	9350	12220	6580	9400	9452.11	1.22	-13802	9820	9610	9270	9060	8720	9715	9165	10	2820	100	6580	10	1	10137772	952	14.06	3.75	12	0.34	668.00	2501.00	21200	20241018	-55.71	6470	20241122	45.13	10310	-8.92	20250206	7210	30.24	20250131	21200	-55.71	20241018	6470	45.13	20241122	2.20	N	465480	100	10 억	124132	N	N	N	N
74	20250217	161332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	350	2	3.87	1927651200	207653	84.87	8940	9480	8930	11760	6340	9050	9282.98	0.79	43954	9703	9376	9213	8886	8723	9295	8805	10	2710	100	6330	10	1	10137772	953	14.07	3.76	12	2.05	668.00	2501.00	21200	20241018	-55.66	6470	20241122	45.29	10310	-8.83	20250206	7210	30.37	20250131	21200	-55.66	20241018	6470	45.29	20241122	2.16	N	465480	100	10 억	80523	N	N	N	N
75	20250217	151329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	340	2	3.76	1884048410	203011	82.97	8940	9480	8930	11760	6340	9050	9280.52	0.79	44520	9703	9376	9213	8886	8723	9295	8805	10	2710	100	6330	10	1	10137772	952	14.06	3.75	12	2.00	668.00	2501.00	21200	20241018	-55.71	6470	20241122	45.13	10310	-8.92	20250206	7210	30.24	20250131	21200	-55.71	20241018	6470	45.13	20241122	2.16	N	465480	100	10 억	80523	N	N	N	N
76	20250217	141328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	360	2	3.98	1657969510	178812	73.08	8940	9480	8930	11760	6340	9050	9272.14	0.79	42502	9703	9376	9213	8886	8723	9295	8805	10	2710	100	6330	10	1	10137772	954	14.09	3.76	12	1.76	668.00	2501.00	21200	20241018	-55.61	6470	20241122	45.44	10310	-8.73	20250206	7210	30.51	20250131	21200	-55.61	20241018	6470	45.44	20241122	2.16	N	465480	100	10 억	80523	N	N	N	N
77	20250217	131334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	290	2	3.20	1325771470	143491	58.64	8940	9430	8930	11760	6340	9050	9239.41	0.79	43745	9703	9376	9213	8886	8723	9295	8805	10	2710	100	6330	10	1	10137772	947	13.98	3.73	12	1.42	668.00	2501.00	21200	20241018	-55.94	6470	20241122	44.36	10310	-9.41	20250206	7210	29.54	20250131	21200	-55.94	20241018	6470	44.36	20241122	2.16	N	465480	100	10 억	80523	N	N	N	N
78	20250217	121333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	300	2	3.31	1211007970	131234	53.64	8940	9430	8930	11760	6340	9050	9227.85	0.79	41830	9703	9376	9213	8886	8723	9295	8805	10	2710	100	6330	10	1	10137772	948	14.00	3.74	12	1.29	668.00	2501.00	21200	20241018	-55.90	6470	20241122	44.51	10310	-9.31	20250206	7210	29.68	20250131	21200	-55.90	20241018	6470	44.51	20241122	2.16	N	465480	100	10 억	80523	N	N	N	N
79	20250217	111332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	260	2	2.87	1079470110	117152	47.88	8940	9430	8930	11760	6340	9050	9214.27	0.79	41978	9703	9376	9213	8886	8723	9295	8805	10	2710	100	6330	10	1	10137772	944	13.94	3.72	12	1.16	668.00	2501.00	21200	20241018	-56.08	6470	20241122	43.89	10310	-9.70	20250206	7210	29.13	20250131	21200	-56.08	20241018	6470	43.89	20241122	2.16	N	465480	100	10 억	80523	N	N	N	N
80	20250217	101327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	270	2	2.98	846519620	92246	37.70	8940	9390	8930	11760	6340	9050	9176.76	0.79	36349	9703	9376	9213	8886	8723	9295	8805	10	2710	100	6330	10	1	10137772	945	13.95	3.73	12	0.91	668.00	2501.00	21200	20241018	-56.04	6470	20241122	44.05	10310	-9.60	20250206	7210	29.26	20250131	21200	-56.04	20241018	6470	44.05	20241122	2.16	N	465480	100	10 억	80523	N	N	N	N
81	20250217	091331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	160	2	1.77	278488890	30554	12.49	8940	9290	8930	11760	6340	9050	9114.65	0.79	11782	9703	9376	9213	8886	8723	9295	8805	10	2710	100	6330	10	1	10137772	934	13.79	3.68	12	0.30	668.00	2501.00	21200	20241018	-56.56	6470	20241122	42.35	10310	-10.67	20250206	7210	27.74	20250131	21200	-56.56	20241018	6470	42.35	20241122	2.16	N	465480	100	10 억	80523	N	N	N	N
82	20250214	161322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-300	5	-3.21	2259622450	242779	103.58	9350	9540	9050	12150	6550	9350	9308.13	0.87	-9057	9676	9512	9186	9022	8696	9595	9105	10	2800	100	6540	10	1	10137772	917	13.55	3.62	12	2.39	668.00	2501.00	21200	20241018	-57.31	6470	20241122	39.88	10310	-12.22	20250206	7210	25.52	20250131	21200	-57.31	20241018	6470	39.88	20241122	2.19	N	465480	100	10 억	88364	N	N	N	N
83	20250214	151322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-250	5	-2.67	2162245530	232028	98.99	9350	9540	9050	12150	6550	9350	9318.84	0.87	-5632	9676	9512	9186	9022	8696	9595	9105	10	2800	100	6540	10	1	10137772	923	13.62	3.64	12	2.29	668.00	2501.00	21200	20241018	-57.08	6470	20241122	40.65	10310	-11.74	20250206	7210	26.21	20250131	21200	-57.08	20241018	6470	40.65	20241122	2.19	N	465480	100	10 억	88364	N	N	N	N
84	20250214	141322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-260	5	-2.78	1939137960	207456	88.51	9350	9540	9080	12150	6550	9350	9347.22	0.87	-1157	9676	9512	9186	9022	8696	9595	9105	10	2800	100	6540	10	1	10137772	922	13.61	3.63	12	2.05	668.00	2501.00	21200	20241018	-57.12	6470	20241122	40.49	10310	-11.83	20250206	7210	26.07	20250131	21200	-57.12	20241018	6470	40.49	20241122	2.19	N	465480	100	10 억	88364	N	N	N	N
85	20250214	131325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-210	5	-2.25	1785090400	190525	81.28	9350	9540	9090	12150	6550	9350	9369.36	0.87	-4017	9676	9512	9186	9022	8696	9595	9105	10	2800	100	6540	10	1	10137772	927	13.68	3.65	12	1.88	668.00	2501.00	21200	20241018	-56.89	6470	20241122	41.27	10310	-11.35	20250206	7210	26.77	20250131	21200	-56.89	20241018	6470	41.27	20241122	2.19	N	465480	100	10 억	88364	N	N	N	N
86	20250214	121321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	140	2	1.50	1320797880	140293	59.85	9350	9540	9240	12150	6550	9350	9414.75	0.87	2867	9676	9512	9186	9022	8696	9595	9105	10	2800	100	6540	10	1	10137772	962	14.21	3.79	12	1.38	668.00	2501.00	21200	20241018	-55.24	6470	20241122	46.68	10310	-7.95	20250206	7210	31.62	20250131	21200	-55.24	20241018	6470	46.68	20241122	2.19	N	465480	100	10 억	88364	N	N	N	N
87	20250214	111316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9500	150	2	1.60	1087434990	115670	49.35	9350	9540	9240	12150	6550	9350	9401.36	0.87	12716	9676	9512	9186	9022	8696	9595	9105	10	2800	100	6540	10	1	10137772	963	14.22	3.80	12	1.14	668.00	2501.00	21200	20241018	-55.19	6470	20241122	46.83	10310	-7.86	20250206	7210	31.76	20250131	21200	-55.19	20241018	6470	46.83	20241122	2.19	N	465480	100	10 억	88364	N	N	N	N
88	20250214	101318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9420	70	2	0.75	668418000	71378	30.45	9350	9480	9240	12150	6550	9350	9364.56	0.87	7520	9676	9512	9186	9022	8696	9595	9105	10	2800	100	6540	10	1	10137772	955	14.10	3.77	12	0.70	668.00	2501.00	21200	20241018	-55.57	6470	20241122	45.60	10310	-8.63	20250206	7210	30.65	20250131	21200	-55.57	20241018	6470	45.60	20241122	2.19	N	465480	100	10 억	88364	N	N	N	N
89	20250214	091323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9360	10	2	0.11	177680940	19034	8.12	9350	9410	9240	12150	6550	9350	9334.60	0.87	-5260	9676	9512	9186	9022	8696	9595	9105	10	2800	100	6540	10	1	10137772	949	14.01	3.74	12	0.19	668.00	2501.00	21200	20241018	-55.85	6470	20241122	44.67	10310	-9.21	20250206	7210	29.82	20250131	21200	-55.85	20241018	6470	44.67	20241122	2.19	N	465480	100	10 억	88364	N	N	N	N
90	20250213	161310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	330	2	3.66	2101520020	229347	126.75	9020	9350	8860	11720	6320	9020	9162.32	0.88	286	9486	9252	9086	8852	8686	9170	8770	10	2700	100	6310	10	1	10137772	948	14.00	3.74	12	2.26	668.00	2501.00	21200	20241018	-55.90	6470	20241122	44.51	10310	-9.31	20250206	7210	29.68	20250131	21200	-55.90	20241018	6470	44.51	20241122	2.24	N	465480	100	10 억	89210	N	N	N	N
91	20250213	151312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	290	2	3.22	1946497580	212724	117.57	9020	9350	8860	11720	6320	9020	9150.38	0.88	1116	9486	9252	9086	8852	8686	9170	8770	10	2700	100	6310	10	1	10137772	944	13.94	3.72	12	2.10	668.00	2501.00	21200	20241018	-56.08	6470	20241122	43.89	10310	-9.70	20250206	7210	29.13	20250131	21200	-56.08	20241018	6470	43.89	20241122	2.24	N	465480	100	10 억	89210	N	N	N	N
92	20250213	141308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	230	2	2.55	1298039520	142858	78.95	9020	9270	8860	11720	6320	9020	9086.25	0.88	9815	9486	9252	9086	8852	8686	9170	8770	10	2700	100	6310	10	1	10137772	938	13.85	3.70	12	1.41	668.00	2501.00	21200	20241018	-56.37	6470	20241122	42.97	10310	-10.28	20250206	7210	28.29	20250131	21200	-56.37	20241018	6470	42.97	20241122	2.24	N	465480	100	10 억	89210	N	N	N	N
93	20250213	131310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	10	2	0.11	736909000	81740	45.18	9020	9140	8860	11720	6320	9020	9015.28	0.88	4288	9486	9252	9086	8852	8686	9170	8770	10	2700	100	6310	10	1	10137772	915	13.52	3.61	12	0.81	668.00	2501.00	21200	20241018	-57.41	6470	20241122	39.57	10310	-12.42	20250206	7210	25.24	20250131	21200	-57.41	20241018	6470	39.57	20241122	2.24	N	465480	100	10 억	89210	N	N	N	N
94	20250213	121308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	10	2	0.11	700591910	77724	42.96	9020	9140	8860	11720	6320	9020	9013.84	0.88	4655	9486	9252	9086	8852	8686	9170	8770	10	2700	100	6310	10	1	10137772	915	13.52	3.61	12	0.77	668.00	2501.00	21200	20241018	-57.41	6470	20241122	39.57	10310	-12.42	20250206	7210	25.24	20250131	21200	-57.41	20241018	6470	39.57	20241122	2.24	N	465480	100	10 억	89210	N	N	N	N
95	20250213	111307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-20	5	-0.22	609706960	67699	37.42	9020	9140	8860	11720	6320	9020	9006.13	0.88	3146	9486	9252	9086	8852	8686	9170	8770	10	2700	100	6310	10	1	10137772	912	13.47	3.60	12	0.67	668.00	2501.00	21200	20241018	-57.55	6470	20241122	39.10	10310	-12.71	20250206	7210	24.83	20250131	21200	-57.55	20241018	6470	39.10	20241122	2.24	N	465480	100	10 억	89210	N	N	N	N
96	20250213	101308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-20	5	-0.22	529031770	58709	32.45	9020	9140	8860	11720	6320	9020	9011.08	0.88	1626	9486	9252	9086	8852	8686	9170	8770	10	2700	100	6310	10	1	10137772	912	13.47	3.60	12	0.58	668.00	2501.00	21200	20241018	-57.55	6470	20241122	39.10	10310	-12.71	20250206	7210	24.83	20250131	21200	-57.55	20241018	6470	39.10	20241122	2.24	N	465480	100	10 억	89210	N	N	N	N
97	20250213	091302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	40	2	0.44	164735760	18189	10.05	9020	9140	8990	11720	6320	9020	9057.01	0.88	3407	9486	9252	9086	8852	8686	9170	8770	10	2700	100	6310	10	1	10137772	918	13.56	3.62	12	0.18	668.00	2501.00	21200	20241018	-57.26	6470	20241122	40.03	10310	-12.12	20250206	7210	25.66	20250131	21200	-57.26	20241018	6470	40.03	20241122	2.24	N	465480	100	10 억	89210	N	N	N	N
98	20250212	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-90	5	-0.99	1607462430	176514	34.69	9070	9320	8920	11840	6380	9110	9106.95	0.75	13119	10103	9606	9303	8806	8503	9455	8655	10	2730	100	6370	10	1	10137772	914	13.50	3.61	12	1.74	668.00	2501.00	21200	20241018	-57.45	6470	20241122	39.41	10310	-12.51	20250206	7210	25.10	20250131	21200	-57.45	20241018	6470	39.41	20241122	2.09	N	465480	100	10 억	76174	N	N	N	N
99	20250212	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-70	5	-0.77	1529473750	167887	32.99	9070	9320	8920	11840	6380	9110	9110.14	0.75	13512	10103	9606	9303	8806	8503	9455	8655	10	2730	100	6370	10	1	10137772	916	13.53	3.61	12	1.66	668.00	2501.00	21200	20241018	-57.36	6470	20241122	39.72	10310	-12.32	20250206	7210	25.38	20250131	21200	-57.36	20241018	6470	39.72	20241122	2.09	N	465480	100	10 억	76174	N	N	N	N
100	20250212	141259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-80	5	-0.88	1314603140	143934	28.29	9070	9320	8950	11840	6380	9110	9133.38	0.75	9934	10103	9606	9303	8806	8503	9455	8655	10	2730	100	6370	10	1	10137772	915	13.52	3.61	12	1.42	668.00	2501.00	21200	20241018	-57.41	6470	20241122	39.57	10310	-12.42	20250206	7210	25.24	20250131	21200	-57.41	20241018	6470	39.57	20241122	2.09	N	465480	100	10 억	76174	N	N	N	N
101	20250212	131303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-30	5	-0.33	1060060810	115748	22.75	9070	9320	8950	11840	6380	9110	9158.36	0.75	4253	10103	9606	9303	8806	8503	9455	8655	10	2730	100	6370	10	1	10137772	921	13.59	3.63	12	1.14	668.00	2501.00	21200	20241018	-57.17	6470	20241122	40.34	10310	-11.93	20250206	7210	25.94	20250131	21200	-57.17	20241018	6470	40.34	20241122	2.09	N	465480	100	10 억	76174	N	N	N	N
102	20250212	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-10	5	-0.11	938836340	102448	20.13	9070	9320	8950	11840	6380	9110	9164.04	0.75	2285	10103	9606	9303	8806	8503	9455	8655	10	2730	100	6370	10	1	10137772	923	13.62	3.64	12	1.01	668.00	2501.00	21200	20241018	-57.08	6470	20241122	40.65	10310	-11.74	20250206	7210	26.21	20250131	21200	-57.08	20241018	6470	40.65	20241122	2.09	N	465480	100	10 억	76174	N	N	N	N
103	20250212	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	40	2	0.44	747568960	81465	16.01	9070	9320	8950	11840	6380	9110	9176.58	0.75	-395	10103	9606	9303	8806	8503	9455	8655	10	2730	100	6370	10	1	10137772	928	13.70	3.66	12	0.80	668.00	2501.00	21200	20241018	-56.84	6470	20241122	41.42	10310	-11.25	20250206	7210	26.91	20250131	21200	-56.84	20241018	6470	41.42	20241122	2.09	N	465480	100	10 억	76174	N	N	N	N
104	20250212	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	90	2	0.99	621250500	67697	13.30	9070	9320	8950	11840	6380	9110	9176.94	0.75	1576	10103	9606	9303	8806	8503	9455	8655	10	2730	100	6370	10	1	10137772	933	13.77	3.68	12	0.67	668.00	2501.00	21200	20241018	-56.60	6470	20241122	42.19	10310	-10.77	20250206	7210	27.60	20250131	21200	-56.60	20241018	6470	42.19	20241122	2.09	N	465480	100	10 억	76174	N	N	N	N
105	20250212	091159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	140	2	1.54	269761640	29631	5.82	9070	9250	8950	11840	6380	9110	9104.03	0.75	3209	10103	9606	9303	8806	8503	9455	8655	10	2730	100	6370	10	1	10137772	938	13.85	3.70	12	0.29	668.00	2501.00	21200	20241018	-56.37	6470	20241122	42.97	10310	-10.28	20250206	7210	28.29	20250131	21200	-56.37	20241018	6470	42.97	20241122	2.09	N	465480	100	10 억	76174	N	N	N	N
106	20250211	161302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-760	5	-7.70	4721006370	503330	73.91	9790	9800	9000	12830	6910	9870	9379.49	0.81	-7114	10183	10026	9713	9556	9243	10105	9635	10	2960	100	6900	10	1	10137772	924	13.64	3.64	12	4.96	668.00	2501.00	21200	20241018	-57.03	6470	20241122	40.80	10310	-11.64	20250206	7210	26.35	20250131	21200	-57.03	20241018	6470	40.80	20241122	1.79	N	465480	100	10 억	82588	N	N	N	N
107	20250211	151303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-820	5	-8.31	4495766670	478492	70.26	9790	9800	9000	12830	6910	9870	9394.82	0.81	-9172	10183	10026	9713	9556	9243	10105	9635	10	2960	100	6900	10	1	10137772	917	13.55	3.62	12	4.72	668.00	2501.00	21200	20241018	-57.31	6470	20241122	39.88	10310	-12.22	20250206	7210	25.52	20250131	21200	-57.31	20241018	6470	39.88	20241122	1.79	N	465480	100	10 억	82588	N	N	N	N
108	20250211	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	-460	5	-4.66	3507717020	370742	54.44	9790	9800	9250	12830	6910	9870	9460.36	0.81	-8807	10183	10026	9713	9556	9243	10105	9635	10	2960	100	6900	10	1	10137772	954	14.09	3.76	12	3.66	668.00	2501.00	21200	20241018	-55.61	6470	20241122	45.44	10310	-8.73	20250206	7210	30.51	20250131	21200	-55.61	20241018	6470	45.44	20241122	1.79	N	465480	100	10 억	82588	N	N	N	N
109	20250211	131302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9420	-450	5	-4.56	3137225360	331210	48.63	9790	9800	9250	12830	6910	9870	9470.94	0.81	-13632	10183	10026	9713	9556	9243	10105	9635	10	2960	100	6900	10	1	10137772	955	14.10	3.77	12	3.27	668.00	2501.00	21200	20241018	-55.57	6470	20241122	45.60	10310	-8.63	20250206	7210	30.65	20250131	21200	-55.57	20241018	6470	45.60	20241122	1.79	N	465480	100	10 억	82588	N	N	N	N
110	20250211	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9450	-420	5	-4.26	2973925110	313900	46.09	9790	9800	9250	12830	6910	9870	9472.99	0.81	-13088	10183	10026	9713	9556	9243	10105	9635	10	2960	100	6900	10	1	10137772	958	14.15	3.78	12	3.10	668.00	2501.00	21200	20241018	-55.42	6470	20241122	46.06	10310	-8.34	20250206	7210	31.07	20250131	21200	-55.42	20241018	6470	46.06	20241122	1.79	N	465480	100	10 억	82588	N	N	N	N
111	20250211	111302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	-480	5	-4.86	2653441800	279979	41.11	9790	9800	9250	12830	6910	9870	9476.04	0.81	-12664	10183	10026	9713	9556	9243	10105	9635	10	2960	100	6900	10	1	10137772	952	14.06	3.75	12	2.76	668.00	2501.00	21200	20241018	-55.71	6470	20241122	45.13	10310	-8.92	20250206	7210	30.24	20250131	21200	-55.71	20241018	6470	45.13	20241122	1.79	N	465480	100	10 억	82588	N	N	N	N
112	20250211	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	-560	5	-5.67	2290770760	241097	35.40	9790	9800	9250	12830	6910	9870	9500.09	0.81	-12297	10183	10026	9713	9556	9243	10105	9635	10	2960	100	6900	10	1	10137772	944	13.94	3.72	12	2.38	668.00	2501.00	21200	20241018	-56.08	6470	20241122	43.89	10310	-9.70	20250206	7210	29.13	20250131	21200	-56.08	20241018	6470	43.89	20241122	1.79	N	465480	100	10 억	82588	N	N	N	N
113	20250211	091307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9560	-310	5	-3.14	930091870	96144	14.12	9790	9800	9560	12830	6910	9870	9672.12	0.81	-6013	10183	10026	9713	9556	9243	10105	9635	10	2960	100	6900	10	1	10137772	969	14.31	3.82	12	0.95	668.00	2501.00	21200	20241018	-54.91	6470	20241122	47.76	10310	-7.27	20250206	7210	32.59	20250131	21200	-54.91	20241018	6470	47.76	20241122	1.79	N	465480	100	10 억	82588	N	N	N	N
114	20250210	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	250	2	2.60	6381055410	660043	39.30	9610	9870	9400	12500	6740	9620	9663.51	0.68	11703	10640	10130	9690	9180	8740	9910	8960	10	2880	100	6730	10	1	10137772	1001	14.78	3.95	12	6.51	668.00	2501.00	21200	20241018	-53.44	6470	20241122	52.55	10310	-4.27	20250206	7210	36.89	20250131	21200	-53.44	20241018	6470	52.55	20241122	1.46	N	465480	100	10 억	69301	N	N	N	N
115	20250210	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	120	2	1.25	5400869560	560267	33.36	9610	9870	9400	12500	6740	9620	9639.86	0.68	20807	10640	10130	9690	9180	8740	9910	8960	10	2880	100	6730	10	1	10137772	987	14.58	3.89	12	5.53	668.00	2501.00	21200	20241018	-54.06	6470	20241122	50.54	10310	-5.53	20250206	7210	35.09	20250131	21200	-54.06	20241018	6470	50.54	20241122	1.46	N	465480	100	10 억	69301	N	N	N	N
116	20250210	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9640	20	2	0.21	4112692010	427240	25.44	9610	9870	9400	12500	6740	9620	9626.20	0.68	12000	10640	10130	9690	9180	8740	9910	8960	10	2880	100	6730	10	1	10137772	977	14.43	3.85	12	4.21	668.00	2501.00	21200	20241018	-54.53	6470	20241122	49.00	10310	-6.50	20250206	7210	33.70	20250131	21200	-54.53	20241018	6470	49.00	20241122	1.46	N	465480	100	10 억	69301	N	N	N	N
117	20250210	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	40	2	0.42	3571311780	371111	22.10	9610	9870	9400	12500	6740	9620	9623.31	0.68	12087	10640	10130	9690	9180	8740	9910	8960	10	2880	100	6730	10	1	10137772	979	14.46	3.86	12	3.66	668.00	2501.00	21200	20241018	-54.43	6470	20241122	49.30	10310	-6.30	20250206	7210	33.98	20250131	21200	-54.43	20241018	6470	49.30	20241122	1.46	N	465480	100	10 억	69301	N	N	N	N
118	20250210	121248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9650	30	2	0.31	3159768150	328390	19.55	9610	9870	9400	12500	6740	9620	9622.01	0.68	12479	10640	10130	9690	9180	8740	9910	8960	10	2880	100	6730	10	1	10137772	978	14.45	3.86	12	3.24	668.00	2501.00	21200	20241018	-54.48	6470	20241122	49.15	10310	-6.40	20250206	7210	33.84	20250131	21200	-54.48	20241018	6470	49.15	20241122	1.46	N	465480	100	10 억	69301	N	N	N	N
119	20250210	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	-40	5	-0.42	2845918690	295871	17.62	9610	9870	9400	12500	6740	9620	9618.78	0.68	8650	10640	10130	9690	9180	8740	9910	8960	10	2880	100	6730	10	1	10137772	971	14.34	3.83	12	2.92	668.00	2501.00	21200	20241018	-54.81	6470	20241122	48.07	10310	-7.08	20250206	7210	32.87	20250131	21200	-54.81	20241018	6470	48.07	20241122	1.46	N	465480	100	10 억	69301	N	N	N	N
120	20250210	101243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	50	2	0.52	1613545990	168681	10.04	9610	9680	9400	12500	6740	9620	9565.26	0.68	4061	10640	10130	9690	9180	8740	9910	8960	10	2880	100	6730	10	1	10137772	980	14.48	3.87	12	1.66	668.00	2501.00	21200	20241018	-54.39	6470	20241122	49.46	10310	-6.21	20250206	7210	34.12	20250131	21200	-54.39	20241018	6470	49.46	20241122	1.46	N	465480	100	10 억	69301	N	N	N	N
121	20250210	091242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	-130	5	-1.35	567256810	59556	3.55	9610	9620	9400	12500	6740	9620	9522.74	0.68	5890	10640	10130	9690	9180	8740	9910	8960	10	2880	100	6730	10	1	10137772	962	14.21	3.79	12	0.59	668.00	2501.00	21200	20241018	-55.24	6470	20241122	46.68	10310	-7.95	20250206	7210	31.62	20250131	21200	-55.24	20241018	6470	46.68	20241122	1.46	N	465480	100	10 억	69301	N	N	N	N
122	20250207	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	80	2	0.84	16140133850	1668825	23.32	9660	10200	9250	12400	6680	9540	9671.74	0.64	3946	11420	10480	9370	8430	7320	10950	8900	10	2860	100	6670	10	1	10137772	975	14.40	3.85	12	16.46	668.00	2501.00	21200	20241018	-54.62	6470	20241122	48.69	10310	-6.69	20250206	7210	33.43	20250131	21200	-54.62	20241018	6470	48.69	20241122	1.35	N	465480	100	10 억	64980	N	N	N	N
123	20250207	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	10	2	0.10	15622312110	1614830	22.57	9660	10200	9250	12400	6680	9540	9674.28	0.64	2337	11420	10480	9370	8430	7320	10950	8900	10	2860	100	6670	10	1	10137772	968	14.30	3.82	12	15.93	668.00	2501.00	21200	20241018	-54.95	6470	20241122	47.60	10310	-7.37	20250206	7210	32.45	20250131	21200	-54.95	20241018	6470	47.60	20241122	1.35	N	465480	100	10 억	64980	N	N	N	N
124	20250207	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	0	3	0.00	14899990880	1539062	21.51	9660	10200	9250	12400	6680	9540	9681.22	0.64	2480	11420	10480	9370	8430	7320	10950	8900	10	2860	100	6670	10	1	10137772	967	14.28	3.81	12	15.18	668.00	2501.00	21200	20241018	-55.00	6470	20241122	47.45	10310	-7.47	20250206	7210	32.32	20250131	21200	-55.00	20241018	6470	47.45	20241122	1.35	N	465480	100	10 억	64980	N	N	N	N
125	20250207	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	-110	5	-1.15	13755824740	1418709	19.83	9660	10200	9250	12400	6680	9540	9696.02	0.64	6591	11420	10480	9370	8430	7320	10950	8900	10	2860	100	6670	10	1	10137772	956	14.12	3.77	12	13.99	668.00	2501.00	21200	20241018	-55.52	6470	20241122	45.75	10310	-8.54	20250206	7210	30.79	20250131	21200	-55.52	20241018	6470	45.75	20241122	1.35	N	465480	100	10 억	64980	N	N	N	N
126	20250207	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	-110	5	-1.15	12976971390	1335382	18.66	9660	10200	9380	12400	6680	9540	9717.80	0.64	-84	11420	10480	9370	8430	7320	10950	8900	10	2860	100	6670	10	1	10137772	956	14.12	3.77	12	13.17	668.00	2501.00	21200	20241018	-55.52	6470	20241122	45.75	10310	-8.54	20250206	7210	30.79	20250131	21200	-55.52	20241018	6470	45.75	20241122	1.35	N	465480	100	10 억	64980	N	N	N	N
127	20250207	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	0	3	0.00	11939950800	1225990	17.14	9660	10200	9520	12400	6680	9540	9739.03	0.64	-496	11420	10480	9370	8430	7320	10950	8900	10	2860	100	6670	10	1	10137772	967	14.28	3.81	12	12.09	668.00	2501.00	21200	20241018	-55.00	6470	20241122	47.45	10310	-7.47	20250206	7210	32.32	20250131	21200	-55.00	20241018	6470	47.45	20241122	1.35	N	465480	100	10 억	64980	N	N	N	N
128	20250207	101230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9600	60	2	0.63	5521772080	572329	8.00	9660	9840	9520	12400	6680	9540	9647.91	0.64	7093	11420	10480	9370	8430	7320	10950	8900	10	2860	100	6670	10	1	10137772	973	14.37	3.84	12	5.65	668.00	2501.00	21200	20241018	-54.72	6470	20241122	48.38	10310	-6.89	20250206	7210	33.15	20250131	21200	-54.72	20241018	6470	48.38	20241122	1.35	N	465480	100	10 억	64980	N	N	N	N
129	20250207	091237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9600	60	2	0.63	1443366390	150437	2.10	9660	9700	9520	12400	6680	9540	9594.51	0.64	-7797	11420	10480	9370	8430	7320	10950	8900	10	2860	100	6670	10	1	10137772	973	14.37	3.84	12	1.48	668.00	2501.00	21200	20241018	-54.72	6470	20241122	48.38	10310	-6.89	20250206	7210	33.15	20250131	21200	-54.72	20241018	6470	48.38	20241122	1.35	N	465480	100	10 억	64980	N	N	N	N
130	20250206	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	1180	2	14.11	67944798360	7117835	190.17	8270	10310	8260	10860	5860	8360	9545.91	0.58	7766	10140	9250	8560	7670	6980	9695	8115	10	2500	100	5850	10	1	10137772	967	14.28	3.81	12	70.21	668.00	2501.00	21200	20241018	-55.00	6470	20241122	47.45	10310	-7.47	20250206	7210	32.32	20250131	21200	-55.00	20241018	6470	47.45	20241122	1.31	N	465480	100	10 억	58712	N	N	N	N
131	20250206	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9370	1010	2	12.08	66971545830	7015167	187.42	8270	10310	8260	10860	5860	8360	9546.86	0.58	3915	10140	9250	8560	7670	6980	9695	8115	10	2500	100	5850	10	1	10137772	950	14.03	3.75	12	69.20	668.00	2501.00	21200	20241018	-55.80	6470	20241122	44.82	10310	-9.12	20250206	7210	29.96	20250131	21200	-55.80	20241018	6470	44.82	20241122	1.31	N	465480	100	10 억	58712	N	N	N	N
132	20250206	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	1190	2	14.23	63344723780	6631721	177.18	8270	10310	8260	10860	5860	8360	9551.97	0.58	-25633	10140	9250	8560	7670	6980	9695	8115	10	2500	100	5850	10	1	10137772	968	14.30	3.82	12	65.42	668.00	2501.00	21200	20241018	-54.95	6470	20241122	47.60	10310	-7.37	20250206	7210	32.45	20250131	21200	-54.95	20241018	6470	47.60	20241122	1.31	N	465480	100	10 억	58712	N	N	N	N
133	20250206	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10090	1730	2	20.69	52587555400	5528158	147.70	8270	10310	8260	10860	5860	8360	9512.90	0.58	-24519	10140	9250	8560	7670	6980	9695	8115	10	2500	100	5850	10	1	10137772	1023	15.10	4.03	12	54.53	668.00	2501.00	21200	20241018	-52.41	6470	20241122	55.95	10310	-2.13	20250206	7210	39.94	20250131	21200	-52.41	20241018	6470	55.95	20241122	1.31	N	465480	100	10 억	58712	N	N	N	N
134	20250206	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	1170	2	14.00	21734095560	2400060	64.12	8270	9600	8260	10860	5860	8360	9055.96	0.58	15042	10140	9250	8560	7670	6980	9695	8115	10	2500	100	5850	10	1	10137772	966	14.27	3.81	12	23.67	668.00	2501.00	21200	20241018	-55.05	6470	20241122	47.30	9600	-0.73	20250206	7210	32.18	20250131	21200	-55.05	20241018	6470	47.30	20241122	1.31	N	465480	100	10 억	58712	N	N	N	N
135	20250206	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	220	2	2.63	2720985230	319769	8.54	8270	8680	8260	10860	5860	8360	8509.73	0.58	36796	10140	9250	8560	7670	6980	9695	8115	10	2500	100	5850	10	1	10137772	870	12.84	3.43	12	3.15	668.00	2501.00	21200	20241018	-59.53	6470	20241122	32.61	9450	-9.21	20250205	7210	19.00	20250131	21200	-59.53	20241018	6470	32.61	20241122	1.31	N	465480	100	10 억	58712	N	N	N	N
136	20250206	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	70	2	0.84	2300277540	270358	7.22	8270	8680	8260	10860	5860	8360	8508.87	0.58	26374	10140	9250	8560	7670	6980	9695	8115	10	2500	100	5850	10	1	10137772	855	12.62	3.37	12	2.67	668.00	2501.00	21200	20241018	-60.24	6470	20241122	30.29	9450	-10.79	20250205	7210	16.92	20250131	21200	-60.24	20241018	6470	30.29	20241122	1.31	N	465480	100	10 억	58712	N	N	N	N
137	20250206	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	160	2	1.91	714808690	85024	2.27	8270	8580	8260	10860	5860	8360	8407.76	0.58	13966	10140	9250	8560	7670	6980	9695	8115	10	2500	100	5850	10	1	10137772	864	12.75	3.41	12	0.84	668.00	2501.00	21200	20241018	-59.81	6470	20241122	31.68	9450	-9.84	20250205	7210	18.17	20250131	21200	-59.81	20241018	6470	31.68	20241122	1.31	N	465480	100	10 억	58712	N	N	N	N
138	20250205	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	510	2	6.50	33152023860	3717047	2648.37	7900	9450	7870	10200	5500	7850	8919.39	0.67	-8991	8276	8062	7756	7542	7236	8170	7650	10	2350	100	5490	10	1	10137772	848	12.51	3.34	12	36.67	668.00	2501.00	21200	20241018	-60.57	6470	20241122	29.21	9450	-11.53	20250205	7210	15.95	20250131	21200	-60.57	20241018	6470	29.21	20241122	1.34	N	465480	100	10 억	68042	N	N	N	N
139	20250205	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	430	2	5.48	32641959210	3655802	2604.74	7900	9450	7870	10200	5500	7850	8928.81	0.67	-10237	8276	8062	7756	7542	7236	8170	7650	10	2350	100	5490	10	1	10137772	839	12.40	3.31	12	36.06	668.00	2501.00	21200	20241018	-60.94	6470	20241122	27.98	9450	-12.38	20250205	7210	14.84	20250131	21200	-60.94	20241018	6470	27.98	20241122	1.34	N	465480	100	10 억	68042	N	N	N	N
140	20250205	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	1030	2	13.12	24672371830	2722123	1939.50	7900	9450	7870	10200	5500	7850	9063.65	0.67	-37255	8276	8062	7756	7542	7236	8170	7650	10	2350	100	5490	10	1	10137772	900	13.29	3.55	12	26.85	668.00	2501.00	21200	20241018	-58.11	6470	20241122	37.25	9450	-6.03	20250205	7210	23.16	20250131	21200	-58.11	20241018	6470	37.25	20241122	1.34	N	465480	100	10 억	68042	N	N	N	N
141	20250205	131146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	200	2	2.55	603004670	74901	53.37	7900	8260	7870	10200	5500	7850	8050.69	0.67	-4380	8276	8062	7756	7542	7236	8170	7650	10	2350	100	5490	10	1	10137772	816	12.05	3.22	12	0.74	668.00	2501.00	21200	20241018	-62.03	6470	20241122	24.42	9370	-14.09	20250116	7210	11.65	20250131	21200	-62.03	20241018	6470	24.42	20241122	1.34	N	465480	100	10 억	68042	N	N	N	N
142	20250205	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	240	2	3.06	563285160	69987	49.87	7900	8260	7870	10200	5500	7850	8048.43	0.67	-5974	8276	8062	7756	7542	7236	8170	7650	10	2350	100	5490	10	1	10137772	820	12.11	3.23	12	0.69	668.00	2501.00	21200	20241018	-61.84	6470	20241122	25.04	9370	-13.66	20250116	7210	12.21	20250131	21200	-61.84	20241018	6470	25.04	20241122	1.34	N	465480	100	10 억	68042	N	N	N	N
143	20250205	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	280	2	3.57	512471930	63716	45.40	7900	8260	7870	10200	5500	7850	8043.07	0.67	-6417	8276	8062	7756	7542	7236	8170	7650	10	2350	100	5490	10	1	10137772	824	12.17	3.25	12	0.63	668.00	2501.00	21200	20241018	-61.65	6470	20241122	25.66	9370	-13.23	20250116	7210	12.76	20250131	21200	-61.65	20241018	6470	25.66	20241122	1.34	N	465480	100	10 억	68042	N	N	N	N
144	20250205	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	170	2	2.17	401855330	49971	35.60	7900	8260	7870	10200	5500	7850	8041.77	0.67	-4328	8276	8062	7756	7542	7236	8170	7650	10	2350	100	5490	10	1	10137772	813	12.01	3.21	12	0.49	668.00	2501.00	21200	20241018	-62.17	6470	20241122	23.96	9370	-14.41	20250116	7210	11.23	20250131	21200	-62.17	20241018	6470	23.96	20241122	1.34	N	465480	100	10 억	68042	N	N	N	N
145	20250205	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	140	2	1.78	88489520	11147	7.94	7900	7990	7870	10200	5500	7850	7938.42	0.67	-2291	8276	8062	7756	7542	7236	8170	7650	10	2350	100	5490	10	1	10137772	810	11.96	3.19	12	0.11	668.00	2501.00	21200	20241018	-62.31	6470	20241122	23.49	9370	-14.73	20250116	7210	10.82	20250131	21200	-62.31	20241018	6470	23.49	20241122	1.34	N	465480	100	10 억	68042	N	N	N	N
146	20250204	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	490	2	6.66	1087395920	139758	197.97	7520	7970	7450	9560	5160	7360	7780.53	0.30	38260	7760	7560	7460	7260	7160	7510	7210	10	2200	100	5150	10	1	10137772	796	11.75	3.14	12	1.38	668.00	2501.00	21200	20241018	-62.97	6470	20241122	21.33	9370	-16.22	20250116	7210	8.88	20250131	21200	-62.97	20241018	6470	21.33	20241122	1.35	N	465480	100	10 억	30559	N	N	N	N
147	20250204	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	540	2	7.34	1042212780	134011	189.83	7520	7970	7450	9560	5160	7360	7777.07	0.30	36601	7760	7560	7460	7260	7160	7510	7210	10	2200	100	5150	10	1	10137772	801	11.83	3.16	12	1.32	668.00	2501.00	21200	20241018	-62.74	6470	20241122	22.10	9370	-15.69	20250116	7210	9.57	20250131	21200	-62.74	20241018	6470	22.10	20241122	1.35	N	465480	100	10 억	30559	N	N	N	N
148	20250204	141134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	590	2	8.02	840752270	108175	153.24	7520	7970	7450	9560	5160	7360	7772.15	0.30	32850	7760	7560	7460	7260	7160	7510	7210	10	2200	100	5150	10	1	10137772	806	11.90	3.18	12	1.07	668.00	2501.00	21200	20241018	-62.50	6470	20241122	22.87	9370	-15.15	20250116	7210	10.26	20250131	21200	-62.50	20241018	6470	22.87	20241122	1.35	N	465480	100	10 억	30559	N	N	N	N
149	20250204	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	520	2	7.07	705417970	91083	129.02	7520	7930	7450	9560	5160	7360	7744.78	0.30	24296	7760	7560	7460	7260	7160	7510	7210	10	2200	100	5150	10	1	10137772	799	11.80	3.15	12	0.90	668.00	2501.00	21200	20241018	-62.83	6470	20241122	21.79	9370	-15.90	20250116	7210	9.29	20250131	21200	-62.83	20241018	6470	21.79	20241122	1.35	N	465480	100	10 억	30559	N	N	N	N
150	20250204	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	560	2	7.61	610739050	79065	112.00	7520	7920	7450	9560	5160	7360	7724.52	0.30	20886	7760	7560	7460	7260	7160	7510	7210	10	2200	100	5150	10	1	10137772	803	11.86	3.17	12	0.78	668.00	2501.00	21200	20241018	-62.64	6470	20241122	22.41	9370	-15.47	20250116	7210	9.85	20250131	21200	-62.64	20241018	6470	22.41	20241122	1.35	N	465480	100	10 억	30559	N	N	N	N
151	20250204	111129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7750	390	2	5.30	454732830	59154	83.79	7520	7820	7450	9560	5160	7360	7687.27	0.30	16702	7760	7560	7460	7260	7160	7510	7210	10	2200	100	5150	10	1	10137772	786	11.60	3.10	12	0.58	668.00	2501.00	21200	20241018	-63.44	6470	20241122	19.78	9370	-17.29	20250116	7210	7.49	20250131	21200	-63.44	20241018	6470	19.78	20241122	1.35	N	465480	100	10 억	30559	N	N	N	N
152	20250204	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	430	2	5.84	363101830	47326	67.04	7520	7810	7450	9560	5160	7360	7672.35	0.30	12622	7760	7560	7460	7260	7160	7510	7210	10	2200	100	5150	10	1	10137772	790	11.66	3.11	12	0.47	668.00	2501.00	21200	20241018	-63.25	6470	20241122	20.40	9370	-16.86	20250116	7210	8.04	20250131	21200	-63.25	20241018	6470	20.40	20241122	1.35	N	465480	100	10 억	30559	N	N	N	N
153	20250204	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	200	2	2.72	48566960	6425	9.10	7520	7650	7450	9560	5160	7360	7559.06	0.30	2903	7760	7560	7460	7260	7160	7510	7210	10	2200	100	5150	10	1	10137772	766	11.32	3.02	12	0.06	668.00	2501.00	21200	20241018	-64.34	6470	20241122	16.85	9370	-19.32	20250116	7210	4.85	20250131	21200	-64.34	20241018	6470	16.85	20241122	1.35	N	465480	100	10 억	30559	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History