KissMeData/064260/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160627	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	2990	-50	5	-1.64	936912020	313521	161.62	2990	3010	2970	3950	2130	3040	2988.34	5.23	-120439	3083	3061	3038	3016	2993	3072	3027	345	910	500	2240	5	1	68949040	2062	-7.40	0.68	12	0.45	-404.00	4375.00	4820	20240610	-37.97	2555	20241209	17.03	3590	-16.71	20250123	2840	5.28	20250102	4820	-37.97	20240610	2555	17.03	20241209	4.36	N	064260	500	344 억	3606236	N	N	1262	N	N
3	20250228	150630	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	2995	-45	5	-1.48	888064340	297188	153.20	2990	3010	2970	3950	2130	3040	2988.21	5.23	-116278	3083	3061	3038	3016	2993	3072	3027	345	910	500	2240	5	1	68949040	2065	-7.41	0.68	12	0.43	-404.00	4375.00	4820	20240610	-37.86	2555	20241209	17.22	3590	-16.57	20250123	2840	5.46	20250102	4820	-37.86	20240610	2555	17.22	20241209	4.36	N	064260	500	344 억	3606236	N	N	587	N	N
4	20250228	140631	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3000	-40	5	-1.32	785897830	263019	135.58	2990	3010	2970	3950	2130	3040	2987.97	5.23	-111647	3083	3061	3038	3016	2993	3072	3027	345	910	500	2240	5	1	68949040	2068	-7.43	0.69	12	0.38	-404.00	4375.00	4820	20240610	-37.76	2555	20241209	17.42	3590	-16.43	20250123	2840	5.63	20250102	4820	-37.76	20240610	2555	17.42	20241209	4.36	N	064260	500	344 억	3606236	N	N	587	N	N
5	20250228	130629	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	2985	-55	5	-1.81	699135260	234016	120.63	2990	3010	2970	3950	2130	3040	2987.53	5.23	-108684	3083	3061	3038	3016	2993	3072	3027	345	910	500	2240	5	1	68949040	2058	-7.39	0.68	12	0.34	-404.00	4375.00	4820	20240610	-38.07	2555	20241209	16.83	3590	-16.85	20250123	2840	5.11	20250102	4820	-38.07	20240610	2555	16.83	20241209	4.36	N	064260	500	344 억	3606236	N	N	587	N	N
6	20250228	120626	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	2985	-55	5	-1.81	532291900	177987	91.75	2990	3010	2970	3950	2130	3040	2990.59	5.23	-75329	3083	3061	3038	3016	2993	3072	3027	345	910	500	2240	5	1	68949040	2058	-7.39	0.68	12	0.26	-404.00	4375.00	4820	20240610	-38.07	2555	20241209	16.83	3590	-16.85	20250123	2840	5.11	20250102	4820	-38.07	20240610	2555	16.83	20241209	4.36	N	064260	500	344 억	3606236	N	N	587	N	N
7	20250228	110627	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	2995	-45	5	-1.48	435869670	145689	75.10	2990	3010	2970	3950	2130	3040	2991.75	5.23	-57295	3083	3061	3038	3016	2993	3072	3027	345	910	500	2240	5	1	68949040	2065	-7.41	0.68	12	0.21	-404.00	4375.00	4820	20240610	-37.86	2555	20241209	17.22	3590	-16.57	20250123	2840	5.46	20250102	4820	-37.86	20240610	2555	17.22	20241209	4.36	N	064260	500	344 억	3606236	N	N	587	N	N
8	20250228	100625	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	2995	-45	5	-1.48	319637410	106839	55.07	2990	3010	2970	3950	2130	3040	2991.72	5.23	-51326	3083	3061	3038	3016	2993	3072	3027	345	910	500	2240	5	1	68949040	2065	-7.41	0.68	12	0.15	-404.00	4375.00	4820	20240610	-37.86	2555	20241209	17.22	3590	-16.57	20250123	2840	5.46	20250102	4820	-37.86	20240610	2555	17.22	20241209	4.36	N	064260	500	344 억	3606236	N	N	587	N	N
9	20250228	090629	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	2985	-55	5	-1.81	171883880	57534	29.66	2990	3005	2970	3950	2130	3040	2987.43	5.23	-36991	3083	3061	3038	3016	2993	3072	3027	345	910	500	2240	5	1	68949040	2058	-7.39	0.68	12	0.08	-404.00	4375.00	4820	20240610	-38.07	2555	20241209	16.83	3590	-16.85	20250123	2840	5.11	20250102	4820	-38.07	20240610	2555	16.83	20241209	4.36	N	064260	500	344 억	3606236	N	N	587	N	N
10	20250227	160623	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3040	10	2	0.33	575613800	190113	63.26	3035	3060	3015	3935	2125	3030	3027.74	5.31	-51582	3130	3080	3040	2990	2950	3105	3015	345	905	500	2240	5	1	68949040	2096	-7.52	0.69	12	0.28	-404.00	4375.00	4820	20240610	-36.93	2555	20241209	18.98	3590	-15.32	20250123	2840	7.04	20250102	4820	-36.93	20240610	2555	18.98	20241209	4.36	N	064260	500	344 억	3658312	N	N	587	N	N
11	20250227	150620	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3035	5	2	0.17	542168235	179120	59.60	3035	3060	3015	3935	2125	3030	3026.84	5.31	-51901	3130	3080	3040	2990	2950	3105	3015	345	905	500	2240	5	1	68949040	2093	-7.51	0.69	12	0.26	-404.00	4375.00	4820	20240610	-37.03	2555	20241209	18.79	3590	-15.46	20250123	2840	6.87	20250102	4820	-37.03	20240610	2555	18.79	20241209	4.36	N	064260	500	344 억	3658312	N	N	1085	N	N
12	20250227	140623	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3035	5	2	0.17	481477910	159161	52.96	3035	3060	3015	3935	2125	3030	3025.10	5.31	-54052	3130	3080	3040	2990	2950	3105	3015	345	905	500	2240	5	1	68949040	2093	-7.51	0.69	12	0.23	-404.00	4375.00	4820	20240610	-37.03	2555	20241209	18.79	3590	-15.46	20250123	2840	6.87	20250102	4820	-37.03	20240610	2555	18.79	20241209	4.36	N	064260	500	344 억	3658312	N	N	1085	N	N
13	20250227	130621	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3020	-10	5	-0.33	405361700	134006	44.59	3035	3060	3015	3935	2125	3030	3024.95	5.31	-49419	3130	3080	3040	2990	2950	3105	3015	345	905	500	2240	5	1	68949040	2082	-7.48	0.69	12	0.19	-404.00	4375.00	4820	20240610	-37.34	2555	20241209	18.20	3590	-15.88	20250123	2840	6.34	20250102	4820	-37.34	20240610	2555	18.20	20241209	4.36	N	064260	500	344 억	3658312	N	N	1085	N	N
14	20250227	120619	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3025	-5	5	-0.17	365102760	120681	40.16	3035	3060	3015	3935	2125	3030	3025.35	5.31	-48476	3130	3080	3040	2990	2950	3105	3015	345	905	500	2240	5	1	68949040	2086	-7.49	0.69	12	0.18	-404.00	4375.00	4820	20240610	-37.24	2555	20241209	18.40	3590	-15.74	20250123	2840	6.51	20250102	4820	-37.24	20240610	2555	18.40	20241209	4.36	N	064260	500	344 억	3658312	N	N	1085	N	N
15	20250227	110625	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3020	-10	5	-0.33	237949630	78583	26.15	3035	3060	3020	3935	2125	3030	3028.00	5.31	-44481	3130	3080	3040	2990	2950	3105	3015	345	905	500	2240	5	1	68949040	2082	-7.48	0.69	12	0.11	-404.00	4375.00	4820	20240610	-37.34	2555	20241209	18.20	3590	-15.88	20250123	2840	6.34	20250102	4820	-37.34	20240610	2555	18.20	20241209	4.36	N	064260	500	344 억	3658312	N	N	1085	N	N
16	20250227	100642	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3025	-5	5	-0.17	171883510	56735	18.88	3035	3060	3020	3935	2125	3030	3029.59	5.31	-35599	3130	3080	3040	2990	2950	3105	3015	345	905	500	2240	5	1	68949040	2086	-7.49	0.69	12	0.08	-404.00	4375.00	4820	20240610	-37.24	2555	20241209	18.40	3590	-15.74	20250123	2840	6.51	20250102	4820	-37.24	20240610	2555	18.40	20241209	4.36	N	064260	500	344 억	3658312	N	N	1085	N	N
17	20250227	090642	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3050	20	2	0.66	20854070	6861	2.28	3035	3060	3035	3935	2125	3030	3039.51	5.31	-769	3130	3080	3040	2990	2950	3105	3015	345	905	500	2240	5	1	68949040	2103	-7.55	0.70	12	0.01	-404.00	4375.00	4820	20240610	-36.72	2555	20241209	19.37	3590	-15.04	20250123	2840	7.39	20250102	4820	-36.72	20240610	2555	19.37	20241209	4.36	N	064260	500	344 억	3658312	N	N	1085	N	N
18	20250226	160621	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3030	15	2	0.50	910010605	299112	90.04	3015	3090	3000	3915	2115	3015	3042.40	5.26	28037	3121	3067	3036	2982	2951	3052	2967	345	900	500	2230	5	1	68949040	2089	-7.50	0.69	12	0.43	-404.00	4375.00	4820	20240610	-37.14	2555	20241209	18.59	3590	-15.60	20250123	2840	6.69	20250102	4820	-37.14	20240610	2555	18.59	20241209	4.34	N	064260	500	344 억	3630164	N	N	1085	N	N
19	20250226	150624	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3050	35	2	1.16	859599940	282514	85.05	3015	3090	3000	3915	2115	3015	3042.71	5.26	30454	3121	3067	3036	2982	2951	3052	2967	345	900	500	2230	5	1	68949040	2103	-7.55	0.70	12	0.41	-404.00	4375.00	4820	20240610	-36.72	2555	20241209	19.37	3590	-15.04	20250123	2840	7.39	20250102	4820	-36.72	20240610	2555	19.37	20241209	4.34	N	064260	500	344 억	3630164	N	N	203	N	N
20	20250226	140623	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3040	25	2	0.83	491767745	162096	48.80	3015	3070	3000	3915	2115	3015	3033.84	5.26	17581	3121	3067	3036	2982	2951	3052	2967	345	900	500	2230	5	1	68949040	2096	-7.52	0.69	12	0.24	-404.00	4375.00	4820	20240610	-36.93	2555	20241209	18.98	3590	-15.32	20250123	2840	7.04	20250102	4820	-36.93	20240610	2555	18.98	20241209	4.34	N	064260	500	344 억	3630164	N	N	203	N	N
21	20250226	130621	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3040	25	2	0.83	457001605	150643	45.35	3015	3070	3000	3915	2115	3015	3033.71	5.26	15011	3121	3067	3036	2982	2951	3052	2967	345	900	500	2230	5	1	68949040	2096	-7.52	0.69	12	0.22	-404.00	4375.00	4820	20240610	-36.93	2555	20241209	18.98	3590	-15.32	20250123	2840	7.04	20250102	4820	-36.93	20240610	2555	18.98	20241209	4.34	N	064260	500	344 억	3630164	N	N	203	N	N
22	20250226	120623	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	45	2	1.49	408213790	134554	40.50	3015	3070	3000	3915	2115	3015	3033.87	5.26	17439	3121	3067	3036	2982	2951	3052	2967	345	900	500	2230	5	1	68949040	2110	-7.57	0.70	12	0.20	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.34	N	064260	500	344 억	3630164	N	N	203	N	N
23	20250226	110621	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3035	20	2	0.66	270892115	89600	26.97	3015	3045	3000	3915	2115	3015	3023.38	5.26	20300	3121	3067	3036	2982	2951	3052	2967	345	900	500	2230	5	1	68949040	2093	-7.51	0.69	12	0.13	-404.00	4375.00	4820	20240610	-37.03	2555	20241209	18.79	3590	-15.46	20250123	2840	6.87	20250102	4820	-37.03	20240610	2555	18.79	20241209	4.34	N	064260	500	344 억	3630164	N	N	203	N	N
24	20250226	100620	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3025	10	2	0.33	178588940	59152	17.81	3015	3040	3000	3915	2115	3015	3019.17	5.26	7704	3121	3067	3036	2982	2951	3052	2967	345	900	500	2230	5	1	68949040	2086	-7.49	0.69	12	0.09	-404.00	4375.00	4820	20240610	-37.24	2555	20241209	18.40	3590	-15.74	20250123	2840	6.51	20250102	4820	-37.24	20240610	2555	18.40	20241209	4.34	N	064260	500	344 억	3630164	N	N	203	N	N
25	20250226	090626	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3030	15	2	0.50	52511215	17441	5.25	3015	3040	3000	3915	2115	3015	3010.72	5.26	-6344	3121	3067	3036	2982	2951	3052	2967	345	900	500	2230	5	1	68949040	2089	-7.50	0.69	12	0.03	-404.00	4375.00	4820	20240610	-37.14	2555	20241209	18.59	3590	-15.60	20250123	2840	6.69	20250102	4820	-37.14	20240610	2555	18.59	20241209	4.34	N	064260	500	344 억	3630164	N	N	203	N	N
26	20250225	160617	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3015	-20	5	-0.66	963704810	318007	80.35	3065	3090	3005	3945	2125	3035	3030.45	5.35	-64008	3085	3060	3025	3000	2965	3072	3012	345	910	500	2240	5	1	68949040	2079	-7.46	0.69	12	0.46	-404.00	4375.00	4820	20240610	-37.45	2555	20241209	18.00	3590	-16.02	20250123	2840	6.16	20250102	4820	-37.45	20240610	2555	18.00	20241209	4.29	N	064260	500	344 억	3688872	N	N	203	N	N
27	20250225	150619	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3015	-20	5	-0.66	807129715	265973	67.20	3065	3090	3005	3945	2125	3035	3034.63	5.35	-53657	3085	3060	3025	3000	2965	3072	3012	345	910	500	2240	5	1	68949040	2079	-7.46	0.69	12	0.39	-404.00	4375.00	4820	20240610	-37.45	2555	20241209	18.00	3590	-16.02	20250123	2840	6.16	20250102	4820	-37.45	20240610	2555	18.00	20241209	4.29	N	064260	500	344 억	3688872	N	N	231	N	N
28	20250225	140617	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3020	-15	5	-0.49	717309625	236195	59.68	3065	3090	3005	3945	2125	3035	3036.94	5.35	-39453	3085	3060	3025	3000	2965	3072	3012	345	910	500	2240	5	1	68949040	2082	-7.48	0.69	12	0.34	-404.00	4375.00	4820	20240610	-37.34	2555	20241209	18.20	3590	-15.88	20250123	2840	6.34	20250102	4820	-37.34	20240610	2555	18.20	20241209	4.29	N	064260	500	344 억	3688872	N	N	231	N	N
29	20250225	130619	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3025	-10	5	-0.33	598007975	196662	49.69	3065	3090	3005	3945	2125	3035	3040.79	5.35	-29330	3085	3060	3025	3000	2965	3072	3012	345	910	500	2240	5	1	68949040	2086	-7.49	0.69	12	0.29	-404.00	4375.00	4820	20240610	-37.24	2555	20241209	18.40	3590	-15.74	20250123	2840	6.51	20250102	4820	-37.24	20240610	2555	18.40	20241209	4.29	N	064260	500	344 억	3688872	N	N	231	N	N
30	20250225	120616	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3040	5	2	0.16	561486905	184607	46.64	3065	3090	3005	3945	2125	3035	3041.53	5.35	-27477	3085	3060	3025	3000	2965	3072	3012	345	910	500	2240	5	1	68949040	2096	-7.52	0.69	12	0.27	-404.00	4375.00	4820	20240610	-36.93	2555	20241209	18.98	3590	-15.32	20250123	2840	7.04	20250102	4820	-36.93	20240610	2555	18.98	20241209	4.29	N	064260	500	344 억	3688872	N	N	231	N	N
31	20250225	110617	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3045	10	2	0.33	447224865	146980	37.14	3065	3090	3005	3945	2125	3035	3042.76	5.35	-20229	3085	3060	3025	3000	2965	3072	3012	345	910	500	2240	5	1	68949040	2099	-7.54	0.70	12	0.21	-404.00	4375.00	4820	20240610	-36.83	2555	20241209	19.18	3590	-15.18	20250123	2840	7.22	20250102	4820	-36.83	20240610	2555	19.18	20241209	4.29	N	064260	500	344 억	3688872	N	N	231	N	N
32	20250225	100616	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3045	10	2	0.33	408507510	134257	33.92	3065	3090	3005	3945	2125	3035	3042.73	5.35	-17297	3085	3060	3025	3000	2965	3072	3012	345	910	500	2240	5	1	68949040	2099	-7.54	0.70	12	0.19	-404.00	4375.00	4820	20240610	-36.83	2555	20241209	19.18	3590	-15.18	20250123	2840	7.22	20250102	4820	-36.83	20240610	2555	19.18	20241209	4.29	N	064260	500	344 억	3688872	N	N	231	N	N
33	20250225	090620	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3065	30	2	0.99	188632040	61620	15.57	3065	3090	3040	3945	2125	3035	3061.25	5.35	-49	3085	3060	3025	3000	2965	3072	3012	345	910	500	2240	5	1	68949040	2113	-7.59	0.70	12	0.09	-404.00	4375.00	4820	20240610	-36.41	2555	20241209	19.96	3590	-14.62	20250123	2840	7.92	20250102	4820	-36.41	20240610	2555	19.96	20241209	4.29	N	064260	500	344 억	3688872	N	N	231	N	N
34	20250224	160614	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3035	-35	5	-1.14	1184674965	392071	50.79	3010	3050	2990	3990	2150	3070	3021.58	5.21	100173	3236	3152	3036	2952	2836	3095	2895	345	920	500	2270	5	1	68949040	2093	-7.51	0.69	12	0.57	-404.00	4375.00	4820	20240610	-37.03	2555	20241209	18.79	3590	-15.46	20250123	2840	6.87	20250102	4820	-37.03	20240610	2555	18.79	20241209	4.30	N	064260	500	344 억	3589911	N	N	231	N	N
35	20250224	150612	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3035	-35	5	-1.14	1117672700	369985	47.93	3010	3050	2990	3990	2150	3070	3020.86	5.21	99372	3236	3152	3036	2952	2836	3095	2895	345	920	500	2270	5	1	68949040	2093	-7.51	0.69	12	0.54	-404.00	4375.00	4820	20240610	-37.03	2555	20241209	18.79	3590	-15.46	20250123	2840	6.87	20250102	4820	-37.03	20240610	2555	18.79	20241209	4.30	N	064260	500	344 억	3589911	N	N	145	N	N
36	20250224	140612	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3025	-45	5	-1.47	1029053215	340707	44.14	3010	3050	2990	3990	2150	3070	3020.35	5.21	97182	3236	3152	3036	2952	2836	3095	2895	345	920	500	2270	5	1	68949040	2086	-7.49	0.69	12	0.49	-404.00	4375.00	4820	20240610	-37.24	2555	20241209	18.40	3590	-15.74	20250123	2840	6.51	20250102	4820	-37.24	20240610	2555	18.40	20241209	4.30	N	064260	500	344 억	3589911	N	N	145	N	N
37	20250224	130614	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3030	-40	5	-1.30	980959160	324823	42.08	3010	3050	2990	3990	2150	3070	3019.98	5.21	97182	3236	3152	3036	2952	2836	3095	2895	345	920	500	2270	5	1	68949040	2089	-7.50	0.69	12	0.47	-404.00	4375.00	4820	20240610	-37.14	2555	20241209	18.59	3590	-15.60	20250123	2840	6.69	20250102	4820	-37.14	20240610	2555	18.59	20241209	4.30	N	064260	500	344 억	3589911	N	N	145	N	N
38	20250224	120611	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3030	-40	5	-1.30	950450885	314754	40.78	3010	3050	2990	3990	2150	3070	3019.66	5.21	101139	3236	3152	3036	2952	2836	3095	2895	345	920	500	2270	5	1	68949040	2089	-7.50	0.69	12	0.46	-404.00	4375.00	4820	20240610	-37.14	2555	20241209	18.59	3590	-15.60	20250123	2840	6.69	20250102	4820	-37.14	20240610	2555	18.59	20241209	4.30	N	064260	500	344 억	3589911	N	N	145	N	N
39	20250224	110610	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3015	-55	5	-1.79	874719775	289707	37.53	3010	3050	2990	3990	2150	3070	3019.33	5.21	92487	3236	3152	3036	2952	2836	3095	2895	345	920	500	2270	5	1	68949040	2079	-7.46	0.69	12	0.42	-404.00	4375.00	4820	20240610	-37.45	2555	20241209	18.00	3590	-16.02	20250123	2840	6.16	20250102	4820	-37.45	20240610	2555	18.00	20241209	4.30	N	064260	500	344 억	3589911	N	N	145	N	N
40	20250224	100609	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3005	-65	5	-2.12	727242070	240689	31.18	3010	3050	2990	3990	2150	3070	3021.50	5.21	84676	3236	3152	3036	2952	2836	3095	2895	345	920	500	2270	5	1	68949040	2072	-7.44	0.69	12	0.35	-404.00	4375.00	4820	20240610	-37.66	2555	20241209	17.61	3590	-16.30	20250123	2840	5.81	20250102	4820	-37.66	20240610	2555	17.61	20241209	4.30	N	064260	500	344 억	3589911	N	N	145	N	N
41	20250224	090615	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3030	-40	5	-1.30	170054230	56451	7.31	3010	3045	2990	3990	2150	3070	3012.42	5.21	35455	3236	3152	3036	2952	2836	3095	2895	345	920	500	2270	5	1	68949040	2089	-7.50	0.69	12	0.08	-404.00	4375.00	4820	20240610	-37.14	2555	20241209	18.59	3590	-15.60	20250123	2840	6.69	20250102	4820	-37.14	20240610	2555	18.59	20241209	4.30	N	064260	500	344 억	3589911	N	N	145	N	N
42	20250221	160609	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	-100	5	-3.15	2326344215	759840	199.90	3110	3120	2920	4120	2220	3170	3061.61	5.20	8146	3233	3201	3168	3136	3103	3217	3152	345	950	500	2340	5	1	68949040	2117	-7.60	0.70	12	1.10	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.30	N	064260	500	344 억	3585387	N	N	145	N	N
43	20250221	150612	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3085	-85	5	-2.68	2258358545	737718	194.08	3110	3120	2920	4120	2220	3170	3061.28	5.20	6399	3233	3201	3168	3136	3103	3217	3152	345	950	500	2340	5	1	68949040	2127	-7.64	0.71	12	1.07	-404.00	4375.00	4820	20240610	-36.00	2555	20241209	20.74	3590	-14.07	20250123	2840	8.63	20250102	4820	-36.00	20240610	2555	20.74	20241209	4.30	N	064260	500	344 억	3585387	N	N	320	N	N
44	20250221	140610	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	-100	5	-3.15	2075484340	678312	178.45	3110	3120	2920	4120	2220	3170	3059.78	5.20	-30424	3233	3201	3168	3136	3103	3217	3152	345	950	500	2340	5	1	68949040	2117	-7.60	0.70	12	0.98	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.30	N	064260	500	344 억	3585387	N	N	320	N	N
45	20250221	130610	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3065	-105	5	-3.31	1896394550	619969	163.10	3110	3120	2920	4120	2220	3170	3058.85	5.20	-28466	3233	3201	3168	3136	3103	3217	3152	345	950	500	2340	5	1	68949040	2113	-7.59	0.70	12	0.90	-404.00	4375.00	4820	20240610	-36.41	2555	20241209	19.96	3590	-14.62	20250123	2840	7.92	20250102	4820	-36.41	20240610	2555	19.96	20241209	4.30	N	064260	500	344 억	3585387	N	N	320	N	N
46	20250221	120611	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3050	-120	5	-3.79	1684666410	550871	144.92	3110	3120	2920	4120	2220	3170	3058.19	5.20	18554	3233	3201	3168	3136	3103	3217	3152	345	950	500	2340	5	1	68949040	2103	-7.55	0.70	12	0.80	-404.00	4375.00	4820	20240610	-36.72	2555	20241209	19.37	3590	-15.04	20250123	2840	7.39	20250102	4820	-36.72	20240610	2555	19.37	20241209	4.30	N	064260	500	344 억	3585387	N	N	320	N	N
47	20250221	110608	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	-110	5	-3.47	1423607510	465271	122.40	3110	3120	2920	4120	2220	3170	3059.74	5.20	58420	3233	3201	3168	3136	3103	3217	3152	345	950	500	2340	5	1	68949040	2110	-7.57	0.70	12	0.67	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.30	N	064260	500	344 억	3585387	N	N	320	N	N
48	20250221	100609	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3080	-90	5	-2.84	1231825625	402673	105.93	3110	3120	2920	4120	2220	3170	3059.12	5.20	56080	3233	3201	3168	3136	3103	3217	3152	345	950	500	2340	5	1	68949040	2124	-7.62	0.70	12	0.58	-404.00	4375.00	4820	20240610	-36.10	2555	20241209	20.55	3590	-14.21	20250123	2840	8.45	20250102	4820	-36.10	20240610	2555	20.55	20241209	4.30	N	064260	500	344 억	3585387	N	N	320	N	N
49	20250221	090610	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	-100	5	-3.15	731217400	240226	63.20	3110	3120	2920	4120	2220	3170	3043.87	5.20	16454	3233	3201	3168	3136	3103	3217	3152	345	950	500	2340	5	1	68949040	2117	-7.60	0.70	12	0.35	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.30	N	064260	500	344 억	3585387	N	N	320	N	N
50	20250220	160606	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3170	30	2	0.96	1192909925	376034	130.19	3150	3200	3135	4080	2200	3140	3172.35	5.26	-39678	3183	3161	3128	3106	3073	3172	3117	345	940	500	2320	5	1	68949040	2186	-7.85	0.72	12	0.55	-404.00	4375.00	4820	20240610	-34.23	2555	20241209	24.07	3590	-11.70	20250123	2840	11.62	20250102	4820	-34.23	20240610	2555	24.07	20241209	4.28	N	064260	500	344 억	3625188	N	N	320	N	N
51	20250220	150608	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3170	30	2	0.96	1120338195	353133	122.26	3150	3200	3135	4080	2200	3140	3172.57	5.26	-38466	3183	3161	3128	3106	3073	3172	3117	345	940	500	2320	5	1	68949040	2186	-7.85	0.72	12	0.51	-404.00	4375.00	4820	20240610	-34.23	2555	20241209	24.07	3590	-11.70	20250123	2840	11.62	20250102	4820	-34.23	20240610	2555	24.07	20241209	4.28	N	064260	500	344 억	3625188	N	N	690	N	N
52	20250220	140609	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3170	30	2	0.96	938980865	295785	102.41	3150	3200	3135	4080	2200	3140	3174.54	5.26	-18482	3183	3161	3128	3106	3073	3172	3117	345	940	500	2320	5	1	68949040	2186	-7.85	0.72	12	0.43	-404.00	4375.00	4820	20240610	-34.23	2555	20241209	24.07	3590	-11.70	20250123	2840	11.62	20250102	4820	-34.23	20240610	2555	24.07	20241209	4.28	N	064260	500	344 억	3625188	N	N	690	N	N
53	20250220	130606	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3180	40	2	1.27	816855480	257293	89.08	3150	3200	3135	4080	2200	3140	3174.81	5.26	4894	3183	3161	3128	3106	3073	3172	3117	345	940	500	2320	5	1	68949040	2193	-7.87	0.73	12	0.37	-404.00	4375.00	4820	20240610	-34.02	2555	20241209	24.46	3590	-11.42	20250123	2840	11.97	20250102	4820	-34.02	20240610	2555	24.46	20241209	4.28	N	064260	500	344 억	3625188	N	N	690	N	N
54	20250220	120606	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3180	40	2	1.27	720650160	227008	78.59	3150	3200	3135	4080	2200	3140	3174.56	5.26	10975	3183	3161	3128	3106	3073	3172	3117	345	940	500	2320	5	1	68949040	2193	-7.87	0.73	12	0.33	-404.00	4375.00	4820	20240610	-34.02	2555	20241209	24.46	3590	-11.42	20250123	2840	11.97	20250102	4820	-34.02	20240610	2555	24.46	20241209	4.28	N	064260	500	344 억	3625188	N	N	690	N	N
55	20250220	110607	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3185	45	2	1.43	565691325	178287	61.73	3150	3200	3135	4080	2200	3140	3172.93	5.26	649	3183	3161	3128	3106	3073	3172	3117	345	940	500	2320	5	1	68949040	2196	-7.88	0.73	12	0.26	-404.00	4375.00	4820	20240610	-33.92	2555	20241209	24.66	3590	-11.28	20250123	2840	12.15	20250102	4820	-33.92	20240610	2555	24.66	20241209	4.28	N	064260	500	344 억	3625188	N	N	690	N	N
56	20250220	100606	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3160	20	2	0.64	422602275	133171	46.11	3150	3200	3135	4080	2200	3140	3173.38	5.26	2950	3183	3161	3128	3106	3073	3172	3117	345	940	500	2320	5	1	68949040	2179	-7.82	0.72	12	0.19	-404.00	4375.00	4820	20240610	-34.44	2555	20241209	23.68	3590	-11.98	20250123	2840	11.27	20250102	4820	-34.44	20240610	2555	23.68	20241209	4.28	N	064260	500	344 억	3625188	N	N	690	N	N
57	20250220	090609	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3155	15	2	0.48	61768350	19595	6.78	3150	3175	3135	4080	2200	3140	3152.25	5.26	5702	3183	3161	3128	3106	3073	3172	3117	345	940	500	2320	5	1	68949040	2175	-7.81	0.72	12	0.03	-404.00	4375.00	4820	20240610	-34.54	2555	20241209	23.48	3590	-12.12	20250123	2840	11.09	20250102	4820	-34.54	20240610	2555	23.48	20241209	4.28	N	064260	500	344 억	3625188	N	N	690	N	N
58	20250219	160605	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3140	40	2	1.29	884333510	282680	123.96	3110	3150	3095	4030	2170	3100	3128.33	5.23	22105	3170	3135	3110	3075	3050	3122	3062	345	930	500	2290	5	1	68949040	2165	-7.77	0.72	12	0.41	-404.00	4375.00	4820	20240610	-34.85	2555	20241209	22.90	3590	-12.53	20250123	2840	10.56	20250102	4820	-34.85	20240610	2555	22.90	20241209	4.33	N	064260	500	344 억	3603193	N	N	680	N	N
59	20250219	150606	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3145	45	2	1.45	810447425	259161	113.65	3110	3150	3095	4030	2170	3100	3127.20	5.23	26455	3170	3135	3110	3075	3050	3122	3062	345	930	500	2290	5	1	68949040	2168	-7.78	0.72	12	0.38	-404.00	4375.00	4820	20240610	-34.75	2555	20241209	23.09	3590	-12.40	20250123	2840	10.74	20250102	4820	-34.75	20240610	2555	23.09	20241209	4.33	N	064260	500	344 억	3603193	N	N	22	N	N
60	20250219	140603	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3150	50	2	1.61	705023875	225641	98.95	3110	3150	3095	4030	2170	3100	3124.54	5.23	30612	3170	3135	3110	3075	3050	3122	3062	345	930	500	2290	5	1	68949040	2172	-7.80	0.72	12	0.33	-404.00	4375.00	4820	20240610	-34.65	2555	20241209	23.29	3590	-12.26	20250123	2840	10.92	20250102	4820	-34.65	20240610	2555	23.29	20241209	4.33	N	064260	500	344 억	3603193	N	N	22	N	N
61	20250219	130605	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3135	35	2	1.13	543428110	174126	76.36	3110	3140	3095	4030	2170	3100	3120.89	5.23	27501	3170	3135	3110	3075	3050	3122	3062	345	930	500	2290	5	1	68949040	2162	-7.76	0.72	12	0.25	-404.00	4375.00	4820	20240610	-34.96	2555	20241209	22.70	3590	-12.67	20250123	2840	10.39	20250102	4820	-34.96	20240610	2555	22.70	20241209	4.33	N	064260	500	344 억	3603193	N	N	22	N	N
62	20250219	120604	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3135	35	2	1.13	438736070	140709	61.70	3110	3140	3095	4030	2170	3100	3118.04	5.23	21389	3170	3135	3110	3075	3050	3122	3062	345	930	500	2290	5	1	68949040	2162	-7.76	0.72	12	0.20	-404.00	4375.00	4820	20240610	-34.96	2555	20241209	22.70	3590	-12.67	20250123	2840	10.39	20250102	4820	-34.96	20240610	2555	22.70	20241209	4.33	N	064260	500	344 억	3603193	N	N	22	N	N
63	20250219	110605	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3125	25	2	0.81	268186040	86220	37.81	3110	3125	3095	4030	2170	3100	3110.49	5.23	7612	3170	3135	3110	3075	3050	3122	3062	345	930	500	2290	5	1	68949040	2155	-7.74	0.71	12	0.13	-404.00	4375.00	4820	20240610	-35.17	2555	20241209	22.31	3590	-12.95	20250123	2840	10.04	20250102	4820	-35.17	20240610	2555	22.31	20241209	4.33	N	064260	500	344 억	3603193	N	N	22	N	N
64	20250219	100604	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3110	10	2	0.32	135384435	43547	19.10	3110	3125	3095	4030	2170	3100	3108.93	5.23	4492	3170	3135	3110	3075	3050	3122	3062	345	930	500	2290	5	1	68949040	2144	-7.70	0.71	12	0.06	-404.00	4375.00	4820	20240610	-35.48	2555	20241209	21.72	3590	-13.37	20250123	2840	9.51	20250102	4820	-35.48	20240610	2555	21.72	20241209	4.33	N	064260	500	344 억	3603193	N	N	22	N	N
65	20250219	090606	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3110	10	2	0.32	35025385	11265	4.94	3110	3120	3095	4030	2170	3100	3109.22	5.23	4248	3170	3135	3110	3075	3050	3122	3062	345	930	500	2290	5	1	68949040	2144	-7.70	0.71	12	0.02	-404.00	4375.00	4820	20240610	-35.48	2555	20241209	21.72	3590	-13.37	20250123	2840	9.51	20250102	4820	-35.48	20240610	2555	21.72	20241209	4.33	N	064260	500	344 억	3603193	N	N	22	N	N
66	20250218	160603	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3100	-20	5	-0.64	701744150	225899	90.08	3120	3145	3085	4055	2185	3120	3106.46	5.22	4836	3180	3150	3105	3075	3030	3165	3090	345	935	500	2300	5	1	68949040	2137	-7.67	0.71	12	0.33	-404.00	4375.00	4820	20240610	-35.68	2555	20241209	21.33	3590	-13.65	20250123	2840	9.15	20250102	4820	-35.68	20240610	2555	21.33	20241209	4.34	N	064260	500	344 억	3598210	N	N	22	N	N
67	20250218	150603	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3110	-10	5	-0.32	677244605	218000	86.93	3120	3145	3085	4055	2185	3120	3106.63	5.22	5714	3180	3150	3105	3075	3030	3165	3090	345	935	500	2300	5	1	68949040	2144	-7.70	0.71	12	0.32	-404.00	4375.00	4820	20240610	-35.48	2555	20241209	21.72	3590	-13.37	20250123	2840	9.51	20250102	4820	-35.48	20240610	2555	21.72	20241209	4.34	N	064260	500	344 억	3598210	N	N	12	N	N
68	20250218	140604	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3095	-25	5	-0.80	595909370	191795	76.48	3120	3145	3085	4055	2185	3120	3107.01	5.22	1954	3180	3150	3105	3075	3030	3165	3090	345	935	500	2300	5	1	68949040	2134	-7.66	0.71	12	0.28	-404.00	4375.00	4820	20240610	-35.79	2555	20241209	21.14	3590	-13.79	20250123	2840	8.98	20250102	4820	-35.79	20240610	2555	21.14	20241209	4.34	N	064260	500	344 억	3598210	N	N	12	N	N
69	20250218	130602	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3100	-20	5	-0.64	516964570	166298	66.31	3120	3145	3085	4055	2185	3120	3108.66	5.22	1962	3180	3150	3105	3075	3030	3165	3090	345	935	500	2300	5	1	68949040	2137	-7.67	0.71	12	0.24	-404.00	4375.00	4820	20240610	-35.68	2555	20241209	21.33	3590	-13.65	20250123	2840	9.15	20250102	4820	-35.68	20240610	2555	21.33	20241209	4.34	N	064260	500	344 억	3598210	N	N	12	N	N
70	20250218	120603	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3095	-25	5	-0.80	429740505	138085	55.06	3120	3145	3085	4055	2185	3120	3112.14	5.22	3671	3180	3150	3105	3075	3030	3165	3090	345	935	500	2300	5	1	68949040	2134	-7.66	0.71	12	0.20	-404.00	4375.00	4820	20240610	-35.79	2555	20241209	21.14	3590	-13.79	20250123	2840	8.98	20250102	4820	-35.79	20240610	2555	21.14	20241209	4.34	N	064260	500	344 억	3598210	N	N	12	N	N
71	20250218	110602	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3110	-10	5	-0.32	328854815	105466	42.06	3120	3145	3100	4055	2185	3120	3118.11	5.22	9080	3180	3150	3105	3075	3030	3165	3090	345	935	500	2300	5	1	68949040	2144	-7.70	0.71	12	0.15	-404.00	4375.00	4820	20240610	-35.48	2555	20241209	21.72	3590	-13.37	20250123	2840	9.51	20250102	4820	-35.48	20240610	2555	21.72	20241209	4.34	N	064260	500	344 억	3598210	N	N	12	N	N
72	20250218	100602	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3120	0	3	0.00	259328810	83060	33.12	3120	3145	3100	4055	2185	3120	3122.19	5.22	10572	3180	3150	3105	3075	3030	3165	3090	345	935	500	2300	5	1	68949040	2151	-7.72	0.71	12	0.12	-404.00	4375.00	4820	20240610	-35.27	2555	20241209	22.11	3590	-13.09	20250123	2840	9.86	20250102	4820	-35.27	20240610	2555	22.11	20241209	4.34	N	064260	500	344 억	3598210	N	N	12	N	N
73	20250218	090604	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3130	10	2	0.32	108942970	34767	13.86	3120	3145	3120	4055	2185	3120	3133.52	5.22	2835	3180	3150	3105	3075	3030	3165	3090	345	935	500	2300	5	1	68949040	2158	-7.75	0.72	12	0.05	-404.00	4375.00	4820	20240610	-35.06	2555	20241209	22.50	3590	-12.81	20250123	2840	10.21	20250102	4820	-35.06	20240610	2555	22.50	20241209	4.34	N	064260	500	344 억	3598210	N	N	12	N	N
74	20250217	160602	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3120	50	2	1.63	773712795	248730	125.37	3060	3135	3060	3990	2150	3070	3110.65	5.15	44186	3136	3102	3086	3052	3036	3095	3045	345	920	500	2270	5	1	68949040	2151	-7.72	0.71	12	0.36	-404.00	4375.00	4820	20240610	-35.27	2555	20241209	22.11	3590	-13.09	20250123	2840	9.86	20250102	4820	-35.27	20240610	2555	22.11	20241209	4.35	N	064260	500	344 억	3554149	N	N	12	N	N
75	20250217	150601	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3120	50	2	1.63	728641025	234282	118.09	3060	3135	3060	3990	2150	3070	3110.10	5.15	44008	3136	3102	3086	3052	3036	3095	3045	345	920	500	2270	5	1	68949040	2151	-7.72	0.71	12	0.34	-404.00	4375.00	4820	20240610	-35.27	2555	20241209	22.11	3590	-13.09	20250123	2840	9.86	20250102	4820	-35.27	20240610	2555	22.11	20241209	4.35	N	064260	500	344 억	3554149	N	N	12	N	N
76	20250217	140601	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3120	50	2	1.63	654970185	210636	106.17	3060	3135	3060	3990	2150	3070	3109.49	5.15	35588	3136	3102	3086	3052	3036	3095	3045	345	920	500	2270	5	1	68949040	2151	-7.72	0.71	12	0.31	-404.00	4375.00	4820	20240610	-35.27	2555	20241209	22.11	3590	-13.09	20250123	2840	9.86	20250102	4820	-35.27	20240610	2555	22.11	20241209	4.35	N	064260	500	344 억	3554149	N	N	12	N	N
77	20250217	130603	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3125	55	2	1.79	583571020	187718	94.62	3060	3135	3060	3990	2150	3070	3108.76	5.15	31955	3136	3102	3086	3052	3036	3095	3045	345	920	500	2270	5	1	68949040	2155	-7.74	0.71	12	0.27	-404.00	4375.00	4820	20240610	-35.17	2555	20241209	22.31	3590	-12.95	20250123	2840	10.04	20250102	4820	-35.17	20240610	2555	22.31	20241209	4.35	N	064260	500	344 억	3554149	N	N	12	N	N
78	20250217	120603	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3130	60	2	1.95	545061860	175391	88.41	3060	3135	3060	3990	2150	3070	3107.70	5.15	31955	3136	3102	3086	3052	3036	3095	3045	345	920	500	2270	5	1	68949040	2158	-7.75	0.72	12	0.25	-404.00	4375.00	4820	20240610	-35.06	2555	20241209	22.50	3590	-12.81	20250123	2840	10.21	20250102	4820	-35.06	20240610	2555	22.50	20241209	4.35	N	064260	500	344 억	3554149	N	N	12	N	N
79	20250217	110602	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3125	55	2	1.79	399425325	128829	64.94	3060	3125	3060	3990	2150	3070	3100.43	5.15	29789	3136	3102	3086	3052	3036	3095	3045	345	920	500	2270	5	1	68949040	2155	-7.74	0.71	12	0.19	-404.00	4375.00	4820	20240610	-35.17	2555	20241209	22.31	3590	-12.95	20250123	2840	10.04	20250102	4820	-35.17	20240610	2555	22.31	20241209	4.35	N	064260	500	344 억	3554149	N	N	12	N	N
80	20250217	100559	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3105	35	2	1.14	229790590	74386	37.49	3060	3120	3060	3990	2150	3070	3089.16	5.15	21648	3136	3102	3086	3052	3036	3095	3045	345	920	500	2270	5	1	68949040	2141	-7.69	0.71	12	0.11	-404.00	4375.00	4820	20240610	-35.58	2555	20241209	21.53	3590	-13.51	20250123	2840	9.33	20250102	4820	-35.58	20240610	2555	21.53	20241209	4.35	N	064260	500	344 억	3554149	N	N	12	N	N
81	20250217	090602	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3115	45	2	1.47	58222760	18881	9.52	3060	3120	3060	3990	2150	3070	3083.67	5.15	1195	3136	3102	3086	3052	3036	3095	3045	345	920	500	2270	5	1	68949040	2148	-7.71	0.71	12	0.03	-404.00	4375.00	4820	20240610	-35.37	2555	20241209	21.92	3590	-13.23	20250123	2840	9.68	20250102	4820	-35.37	20240610	2555	21.92	20241209	4.35	N	064260	500	344 억	3554149	N	N	12	N	N
82	20250214	160559	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	-20	5	-0.65	597588685	193597	65.57	3100	3120	3070	4015	2165	3090	3086.78	5.10	34489	3196	3142	3076	3022	2956	3170	3050	345	925	500	2280	5	1	68949040	2117	-7.60	0.70	12	0.28	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.37	N	064260	500	344 억	3518681	N	N	12	N	N
83	20250214	150557	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3085	-5	5	-0.16	548690735	177696	60.18	3100	3120	3075	4015	2165	3090	3087.80	5.10	38290	3196	3142	3076	3022	2956	3170	3050	345	925	500	2280	5	1	68949040	2127	-7.64	0.71	12	0.26	-404.00	4375.00	4820	20240610	-36.00	2555	20241209	20.74	3590	-14.07	20250123	2840	8.63	20250102	4820	-36.00	20240610	2555	20.74	20241209	4.37	N	064260	500	344 억	3518681	N	N	178	N	N
84	20250214	140558	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3090	0	3	0.00	455745785	147546	49.97	3100	3120	3075	4015	2165	3090	3088.84	5.10	40281	3196	3142	3076	3022	2956	3170	3050	345	925	500	2280	5	1	68949040	2131	-7.65	0.71	12	0.21	-404.00	4375.00	4820	20240610	-35.89	2555	20241209	20.94	3590	-13.93	20250123	2840	8.80	20250102	4820	-35.89	20240610	2555	20.94	20241209	4.37	N	064260	500	344 억	3518681	N	N	178	N	N
85	20250214	130601	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3095	5	2	0.16	391678180	126760	42.93	3100	3120	3075	4015	2165	3090	3089.92	5.10	35290	3196	3142	3076	3022	2956	3170	3050	345	925	500	2280	5	1	68949040	2134	-7.66	0.71	12	0.18	-404.00	4375.00	4820	20240610	-35.79	2555	20241209	21.14	3590	-13.79	20250123	2840	8.98	20250102	4820	-35.79	20240610	2555	21.14	20241209	4.37	N	064260	500	344 억	3518681	N	N	178	N	N
86	20250214	120558	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3085	-5	5	-0.16	324583205	105010	35.56	3100	3120	3075	4015	2165	3090	3090.98	5.10	23580	3196	3142	3076	3022	2956	3170	3050	345	925	500	2280	5	1	68949040	2127	-7.64	0.71	12	0.15	-404.00	4375.00	4820	20240610	-36.00	2555	20241209	20.74	3590	-14.07	20250123	2840	8.63	20250102	4820	-36.00	20240610	2555	20.74	20241209	4.37	N	064260	500	344 억	3518681	N	N	178	N	N
87	20250214	110556	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3095	5	2	0.16	255300980	82568	27.96	3100	3120	3075	4015	2165	3090	3092.01	5.10	15119	3196	3142	3076	3022	2956	3170	3050	345	925	500	2280	5	1	68949040	2134	-7.66	0.71	12	0.12	-404.00	4375.00	4820	20240610	-35.79	2555	20241209	21.14	3590	-13.79	20250123	2840	8.98	20250102	4820	-35.79	20240610	2555	21.14	20241209	4.37	N	064260	500	344 억	3518681	N	N	178	N	N
88	20250214	100557	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3090	0	3	0.00	197934345	63971	21.67	3100	3120	3080	4015	2165	3090	3094.13	5.10	7036	3196	3142	3076	3022	2956	3170	3050	345	925	500	2280	5	1	68949040	2131	-7.65	0.71	12	0.09	-404.00	4375.00	4820	20240610	-35.89	2555	20241209	20.94	3590	-13.93	20250123	2840	8.80	20250102	4820	-35.89	20240610	2555	20.94	20241209	4.37	N	064260	500	344 억	3518681	N	N	178	N	N
89	20250214	090600	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3100	10	2	0.32	53056440	17127	5.80	3100	3120	3085	4015	2165	3090	3097.87	5.10	1088	3196	3142	3076	3022	2956	3170	3050	345	925	500	2280	5	1	68949040	2137	-7.67	0.71	12	0.02	-404.00	4375.00	4820	20240610	-35.68	2555	20241209	21.33	3590	-13.65	20250123	2840	9.15	20250102	4820	-35.68	20240610	2555	21.33	20241209	4.37	N	064260	500	344 억	3518681	N	N	178	N	N
90	20250213	160553	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3090	80	2	2.66	889225270	289274	142.26	3010	3130	3010	3910	2110	3010	3073.98	5.07	23745	3073	3041	3023	2991	2973	3032	2982	345	900	500	2220	5	1	68949040	2131	-7.65	0.71	12	0.42	-404.00	4375.00	4820	20240610	-35.89	2555	20241209	20.94	3590	-13.93	20250123	2840	8.80	20250102	4820	-35.89	20240610	2555	20.94	20241209	4.35	N	064260	500	344 억	3496184	N	N	178	N	N
91	20250213	150553	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	60	2	1.99	752276705	244956	120.46	3010	3130	3010	3910	2110	3010	3071.07	5.07	22956	3073	3041	3023	2991	2973	3032	2982	345	900	500	2220	5	1	68949040	2117	-7.60	0.70	12	0.36	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.35	N	064260	500	344 억	3496184	N	N	803	N	N
92	20250213	140552	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3080	70	2	2.33	707937990	230516	113.36	3010	3130	3010	3910	2110	3010	3071.11	5.07	21875	3073	3041	3023	2991	2973	3032	2982	345	900	500	2220	5	1	68949040	2124	-7.62	0.70	12	0.33	-404.00	4375.00	4820	20240610	-36.10	2555	20241209	20.55	3590	-14.21	20250123	2840	8.45	20250102	4820	-36.10	20240610	2555	20.55	20241209	4.35	N	064260	500	344 억	3496184	N	N	803	N	N
93	20250213	130553	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	60	2	1.99	664600130	216409	106.43	3010	3130	3010	3910	2110	3010	3071.04	5.07	23282	3073	3041	3023	2991	2973	3032	2982	345	900	500	2220	5	1	68949040	2117	-7.60	0.70	12	0.31	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.35	N	064260	500	344 억	3496184	N	N	803	N	N
94	20250213	120553	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	50	2	1.66	622602375	202681	99.67	3010	3130	3010	3910	2110	3010	3071.84	5.07	19229	3073	3041	3023	2991	2973	3032	2982	345	900	500	2220	5	1	68949040	2110	-7.57	0.70	12	0.29	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.35	N	064260	500	344 억	3496184	N	N	803	N	N
95	20250213	110550	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	50	2	1.66	549820505	178886	87.97	3010	3130	3010	3910	2110	3010	3073.59	5.07	16068	3073	3041	3023	2991	2973	3032	2982	345	900	500	2220	5	1	68949040	2110	-7.57	0.70	12	0.26	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.35	N	064260	500	344 억	3496184	N	N	803	N	N
96	20250213	100554	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	60	2	1.99	216804585	71196	35.01	3010	3070	3010	3910	2110	3010	3045.19	5.07	25823	3073	3041	3023	2991	2973	3032	2982	345	900	500	2220	5	1	68949040	2117	-7.60	0.70	12	0.10	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.35	N	064260	500	344 억	3496184	N	N	803	N	N
97	20250213	090551	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3040	30	2	1.00	39466550	13047	6.42	3010	3040	3010	3910	2110	3010	3024.98	5.07	7874	3073	3041	3023	2991	2973	3032	2982	345	900	500	2220	5	1	68949040	2096	-7.52	0.69	12	0.02	-404.00	4375.00	4820	20240610	-36.93	2555	20241209	18.98	3590	-15.32	20250123	2840	7.04	20250102	4820	-36.93	20240610	2555	18.98	20241209	4.35	N	064260	500	344 억	3496184	N	N	803	N	N
98	20250212	160549	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3010	-40	5	-1.31	597811840	197893	75.14	3050	3055	3005	3965	2135	3050	3020.92	5.11	-25994	3103	3076	3058	3031	3013	3067	3022	345	915	500	2250	5	1	68949040	2075	-7.45	0.69	12	0.29	-404.00	4375.00	4820	20240610	-37.55	2555	20241209	17.81	3590	-16.16	20250123	2840	5.99	20250102	4820	-37.55	20240610	2555	17.81	20241209	4.36	N	064260	500	344 억	3522274	N	N	803	N	N
99	20250212	150549	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3010	-40	5	-1.31	489501385	161903	61.47	3050	3055	3005	3965	2135	3050	3023.42	5.11	-23421	3103	3076	3058	3031	3013	3067	3022	345	915	500	2250	5	1	68949040	2075	-7.45	0.69	12	0.23	-404.00	4375.00	4820	20240610	-37.55	2555	20241209	17.81	3590	-16.16	20250123	2840	5.99	20250102	4820	-37.55	20240610	2555	17.81	20241209	4.36	N	064260	500	344 억	3522274	N	N	264	N	N
100	20250212	140549	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3020	-30	5	-0.98	421745070	139429	52.94	3050	3055	3005	3965	2135	3050	3024.80	5.11	-21627	3103	3076	3058	3031	3013	3067	3022	345	915	500	2250	5	1	68949040	2082	-7.48	0.69	12	0.20	-404.00	4375.00	4820	20240610	-37.34	2555	20241209	18.20	3590	-15.88	20250123	2840	6.34	20250102	4820	-37.34	20240610	2555	18.20	20241209	4.36	N	064260	500	344 억	3522274	N	N	264	N	N
101	20250212	130551	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3030	-20	5	-0.66	355230310	117409	44.58	3050	3055	3005	3965	2135	3050	3025.58	5.11	-22110	3103	3076	3058	3031	3013	3067	3022	345	915	500	2250	5	1	68949040	2089	-7.50	0.69	12	0.17	-404.00	4375.00	4820	20240610	-37.14	2555	20241209	18.59	3590	-15.60	20250123	2840	6.69	20250102	4820	-37.14	20240610	2555	18.59	20241209	4.36	N	064260	500	344 억	3522274	N	N	264	N	N
102	20250212	120549	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3035	-15	5	-0.49	309972150	102474	38.91	3050	3055	3005	3965	2135	3050	3024.88	5.11	-19519	3103	3076	3058	3031	3013	3067	3022	345	915	500	2250	5	1	68949040	2093	-7.51	0.69	12	0.15	-404.00	4375.00	4820	20240610	-37.03	2555	20241209	18.79	3590	-15.46	20250123	2840	6.87	20250102	4820	-37.03	20240610	2555	18.79	20241209	4.36	N	064260	500	344 억	3522274	N	N	264	N	N
103	20250212	110548	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3025	-25	5	-0.82	252491530	83515	31.71	3050	3055	3005	3965	2135	3050	3023.30	5.11	-16748	3103	3076	3058	3031	3013	3067	3022	345	915	500	2250	5	1	68949040	2086	-7.49	0.69	12	0.12	-404.00	4375.00	4820	20240610	-37.24	2555	20241209	18.40	3590	-15.74	20250123	2840	6.51	20250102	4820	-37.24	20240610	2555	18.40	20241209	4.36	N	064260	500	344 억	3522274	N	N	264	N	N
104	20250212	100549	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3030	-20	5	-0.66	224802975	74359	28.23	3050	3055	3005	3965	2135	3050	3023.21	5.11	-17642	3103	3076	3058	3031	3013	3067	3022	345	915	500	2250	5	1	68949040	2089	-7.50	0.69	12	0.11	-404.00	4375.00	4820	20240610	-37.14	2555	20241209	18.59	3590	-15.60	20250123	2840	6.69	20250102	4820	-37.14	20240610	2555	18.59	20241209	4.36	N	064260	500	344 억	3522274	N	N	264	N	N
105	20250212	090552	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3035	-15	5	-0.49	28690205	9430	3.58	3050	3055	3035	3965	2135	3050	3042.43	5.11	-6834	3103	3076	3058	3031	3013	3067	3022	345	915	500	2250	5	1	68949040	2093	-7.51	0.69	12	0.01	-404.00	4375.00	4820	20240610	-37.03	2555	20241209	18.79	3590	-15.46	20250123	2840	6.87	20250102	4820	-37.03	20240610	2555	18.79	20241209	4.36	N	064260	500	344 억	3522274	N	N	264	N	N
106	20250211	160550	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3050	-20	5	-0.65	782421830	255637	93.36	3065	3085	3040	3990	2150	3070	3060.73	5.18	-46265	3126	3097	3051	3022	2976	3112	3037	345	920	500	2270	5	1	68949040	2103	-7.55	0.70	12	0.37	-404.00	4375.00	4820	20240610	-36.72	2555	20241209	19.37	3590	-15.04	20250123	2840	7.39	20250102	4820	-36.72	20240610	2555	19.37	20241209	4.37	N	064260	500	344 억	3568540	N	N	264	N	N
107	20250211	150550	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3055	-15	5	-0.49	735797620	240357	87.78	3065	3085	3040	3990	2150	3070	3061.27	5.18	-41447	3126	3097	3051	3022	2976	3112	3037	345	920	500	2270	5	1	68949040	2106	-7.56	0.70	12	0.35	-404.00	4375.00	4820	20240610	-36.62	2555	20241209	19.57	3590	-14.90	20250123	2840	7.57	20250102	4820	-36.62	20240610	2555	19.57	20241209	4.37	N	064260	500	344 억	3568540	N	N	551	N	N
108	20250211	140550	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3050	-20	5	-0.65	627873470	205038	74.88	3065	3085	3040	3990	2150	3070	3062.23	5.18	-21551	3126	3097	3051	3022	2976	3112	3037	345	920	500	2270	5	1	68949040	2103	-7.55	0.70	12	0.30	-404.00	4375.00	4820	20240610	-36.72	2555	20241209	19.37	3590	-15.04	20250123	2840	7.39	20250102	4820	-36.72	20240610	2555	19.37	20241209	4.37	N	064260	500	344 억	3568540	N	N	551	N	N
109	20250211	130549	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3050	-20	5	-0.65	587382975	191774	70.04	3065	3085	3040	3990	2150	3070	3062.89	5.18	-14978	3126	3097	3051	3022	2976	3112	3037	345	920	500	2270	5	1	68949040	2103	-7.55	0.70	12	0.28	-404.00	4375.00	4820	20240610	-36.72	2555	20241209	19.37	3590	-15.04	20250123	2840	7.39	20250102	4820	-36.72	20240610	2555	19.37	20241209	4.37	N	064260	500	344 억	3568540	N	N	551	N	N
110	20250211	120548	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3055	-15	5	-0.49	427914130	139471	50.94	3065	3085	3055	3990	2150	3070	3068.12	5.18	-3360	3126	3097	3051	3022	2976	3112	3037	345	920	500	2270	5	1	68949040	2106	-7.56	0.70	12	0.20	-404.00	4375.00	4820	20240610	-36.62	2555	20241209	19.57	3590	-14.90	20250123	2840	7.57	20250102	4820	-36.62	20240610	2555	19.57	20241209	4.37	N	064260	500	344 억	3568540	N	N	551	N	N
111	20250211	110549	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	0	3	0.00	323293065	105314	38.46	3065	3085	3055	3990	2150	3070	3069.80	5.18	23494	3126	3097	3051	3022	2976	3112	3037	345	920	500	2270	5	1	68949040	2117	-7.60	0.70	12	0.15	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.37	N	064260	500	344 억	3568540	N	N	551	N	N
112	20250211	100550	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	0	3	0.00	208593780	67974	24.82	3065	3085	3055	3990	2150	3070	3068.73	5.18	10496	3126	3097	3051	3022	2976	3112	3037	345	920	500	2270	5	1	68949040	2117	-7.60	0.70	12	0.10	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.37	N	064260	500	344 억	3568540	N	N	551	N	N
113	20250211	090552	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3080	10	2	0.33	41324570	13472	4.92	3065	3085	3065	3990	2150	3070	3067.44	5.18	2300	3126	3097	3051	3022	2976	3112	3037	345	920	500	2270	5	1	68949040	2124	-7.62	0.70	12	0.02	-404.00	4375.00	4820	20240610	-36.10	2555	20241209	20.55	3590	-14.21	20250123	2840	8.45	20250102	4820	-36.10	20240610	2555	20.55	20241209	4.37	N	064260	500	344 억	3568540	N	N	551	N	N
114	20250210	160547	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	10	2	0.33	812405080	266796	93.08	3045	3080	3005	3975	2145	3060	3044.91	5.10	47496	3136	3097	3076	3037	3016	3087	3027	345	915	500	2260	5	1	68949040	2117	-7.60	0.70	12	0.39	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.38	N	064260	500	344 억	3514844	N	N	551	N	N
115	20250210	150546	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	0	3	0.00	756449235	248583	86.72	3045	3080	3005	3975	2145	3060	3043.04	5.10	44619	3136	3097	3076	3037	3016	3087	3027	345	915	500	2260	5	1	68949040	2110	-7.57	0.70	12	0.36	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.38	N	064260	500	344 억	3514844	N	N	1097	N	N
116	20250210	140546	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3055	-5	5	-0.16	609261465	200577	69.97	3045	3070	3005	3975	2145	3060	3037.54	5.10	29208	3136	3097	3076	3037	3016	3087	3027	345	915	500	2260	5	1	68949040	2106	-7.56	0.70	12	0.29	-404.00	4375.00	4820	20240610	-36.62	2555	20241209	19.57	3590	-14.90	20250123	2840	7.57	20250102	4820	-36.62	20240610	2555	19.57	20241209	4.38	N	064260	500	344 억	3514844	N	N	1097	N	N
117	20250210	130547	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	0	3	0.00	556391175	183273	63.94	3045	3070	3005	3975	2145	3060	3035.86	5.10	26733	3136	3097	3076	3037	3016	3087	3027	345	915	500	2260	5	1	68949040	2110	-7.57	0.70	12	0.27	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.38	N	064260	500	344 억	3514844	N	N	1097	N	N
118	20250210	120544	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3050	-10	5	-0.33	519932465	171323	59.77	3045	3070	3005	3975	2145	3060	3034.81	5.10	23329	3136	3097	3076	3037	3016	3087	3027	345	915	500	2260	5	1	68949040	2103	-7.55	0.70	12	0.25	-404.00	4375.00	4820	20240610	-36.72	2555	20241209	19.37	3590	-15.04	20250123	2840	7.39	20250102	4820	-36.72	20240610	2555	19.37	20241209	4.38	N	064260	500	344 억	3514844	N	N	1097	N	N
119	20250210	110543	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3045	-15	5	-0.49	395223445	130321	45.46	3045	3070	3005	3975	2145	3060	3032.69	5.10	11586	3136	3097	3076	3037	3016	3087	3027	345	915	500	2260	5	1	68949040	2099	-7.54	0.70	12	0.19	-404.00	4375.00	4820	20240610	-36.83	2555	20241209	19.18	3590	-15.18	20250123	2840	7.22	20250102	4820	-36.83	20240610	2555	19.18	20241209	4.38	N	064260	500	344 억	3514844	N	N	1097	N	N
120	20250210	100541	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3050	-10	5	-0.33	330779635	109230	38.11	3045	3060	3005	3975	2145	3060	3028.29	5.10	7380	3136	3097	3076	3037	3016	3087	3027	345	915	500	2260	5	1	68949040	2103	-7.55	0.70	12	0.16	-404.00	4375.00	4820	20240610	-36.72	2555	20241209	19.37	3590	-15.04	20250123	2840	7.39	20250102	4820	-36.72	20240610	2555	19.37	20241209	4.38	N	064260	500	344 억	3514844	N	N	1097	N	N
121	20250210	090540	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3020	-40	5	-1.31	99118495	32729	11.42	3045	3050	3005	3975	2145	3060	3028.46	5.10	-13633	3136	3097	3076	3037	3016	3087	3027	345	915	500	2260	5	1	68949040	2082	-7.48	0.69	12	0.05	-404.00	4375.00	4820	20240610	-37.34	2555	20241209	18.20	3590	-15.88	20250123	2840	6.34	20250102	4820	-37.34	20240610	2555	18.20	20241209	4.38	N	064260	500	344 억	3514844	N	N	1097	N	N
122	20250207	160537	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	-30	5	-0.97	868753260	282148	95.92	3090	3115	3055	4015	2165	3090	3079.08	5.12	-12440	3176	3132	3106	3062	3036	3120	3050	345	925	500	2280	5	1	68949040	2110	-7.57	0.70	12	0.41	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.32	N	064260	500	344 억	3533234	N	N	1097	N	N
123	20250207	150539	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	-30	5	-0.97	772947995	250827	85.27	3090	3115	3055	4015	2165	3090	3081.60	5.12	-4129	3176	3132	3106	3062	3036	3120	3050	345	925	500	2280	5	1	68949040	2110	-7.57	0.70	12	0.36	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.32	N	064260	500	344 억	3533234	N	N	385	N	N
124	20250207	140537	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3080	-10	5	-0.32	634600775	205713	69.93	3090	3115	3070	4015	2165	3090	3084.88	5.12	2708	3176	3132	3106	3062	3036	3120	3050	345	925	500	2280	5	1	68949040	2124	-7.62	0.70	12	0.30	-404.00	4375.00	4820	20240610	-36.10	2555	20241209	20.55	3590	-14.21	20250123	2840	8.45	20250102	4820	-36.10	20240610	2555	20.55	20241209	4.32	N	064260	500	344 억	3533234	N	N	385	N	N
125	20250207	130537	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3075	-15	5	-0.49	572409000	185498	63.06	3090	3115	3070	4015	2165	3090	3085.79	5.12	7781	3176	3132	3106	3062	3036	3120	3050	345	925	500	2280	5	1	68949040	2120	-7.61	0.70	12	0.27	-404.00	4375.00	4820	20240610	-36.20	2555	20241209	20.35	3590	-14.35	20250123	2840	8.27	20250102	4820	-36.20	20240610	2555	20.35	20241209	4.32	N	064260	500	344 억	3533234	N	N	385	N	N
126	20250207	120536	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3090	0	3	0.00	484982285	157131	53.42	3090	3115	3070	4015	2165	3090	3086.48	5.12	1931	3176	3132	3106	3062	3036	3120	3050	345	925	500	2280	5	1	68949040	2131	-7.65	0.71	12	0.23	-404.00	4375.00	4820	20240610	-35.89	2555	20241209	20.94	3590	-13.93	20250123	2840	8.80	20250102	4820	-35.89	20240610	2555	20.94	20241209	4.32	N	064260	500	344 억	3533234	N	N	385	N	N
127	20250207	110535	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3080	-10	5	-0.32	401192900	129961	44.18	3090	3115	3070	4015	2165	3090	3087.02	5.12	-13080	3176	3132	3106	3062	3036	3120	3050	345	925	500	2280	5	1	68949040	2124	-7.62	0.70	12	0.19	-404.00	4375.00	4820	20240610	-36.10	2555	20241209	20.55	3590	-14.21	20250123	2840	8.45	20250102	4820	-36.10	20240610	2555	20.55	20241209	4.32	N	064260	500	344 억	3533234	N	N	385	N	N
128	20250207	100536	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3085	-5	5	-0.16	295367120	95576	32.49	3090	3115	3070	4015	2165	3090	3090.39	5.12	-11699	3176	3132	3106	3062	3036	3120	3050	345	925	500	2280	5	1	68949040	2127	-7.64	0.71	12	0.14	-404.00	4375.00	4820	20240610	-36.00	2555	20241209	20.74	3590	-14.07	20250123	2840	8.63	20250102	4820	-36.00	20240610	2555	20.74	20241209	4.32	N	064260	500	344 억	3533234	N	N	385	N	N
129	20250207	090539	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3095	5	2	0.16	39230700	12693	4.32	3090	3105	3080	4015	2165	3090	3090.74	5.12	-5441	3176	3132	3106	3062	3036	3120	3050	345	925	500	2280	5	1	68949040	2134	-7.66	0.71	12	0.02	-404.00	4375.00	4820	20240610	-35.79	2555	20241209	21.14	3590	-13.79	20250123	2840	8.98	20250102	4820	-35.79	20240610	2555	21.14	20241209	4.32	N	064260	500	344 억	3533234	N	N	385	N	N
130	20250206	160524	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3090	-40	5	-1.28	901190815	289873	24.41	3140	3150	3080	4065	2195	3130	3109.02	5.11	1823	3346	3237	3141	3032	2936	3292	3087	345	935	500	2310	5	1	68949040	2131	-7.65	0.71	12	0.42	-404.00	4375.00	4820	20240610	-35.89	2555	20241209	20.94	3590	-13.93	20250123	2840	8.80	20250102	4820	-35.89	20240610	2555	20.94	20241209	4.33	N	064260	500	344 억	3521048	N	N	385	N	N
131	20250206	150526	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3090	-40	5	-1.28	824625315	265092	22.33	3140	3150	3080	4065	2195	3130	3110.71	5.11	1174	3346	3237	3141	3032	2936	3292	3087	345	935	500	2310	5	1	68949040	2131	-7.65	0.71	12	0.38	-404.00	4375.00	4820	20240610	-35.89	2555	20241209	20.94	3590	-13.93	20250123	2840	8.80	20250102	4820	-35.89	20240610	2555	20.94	20241209	4.33	N	064260	500	344 억	3521048	N	N	176	N	N
132	20250206	140528	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3090	-40	5	-1.28	695797475	223345	18.81	3140	3150	3080	4065	2195	3130	3115.35	5.11	-2301	3346	3237	3141	3032	2936	3292	3087	345	935	500	2310	5	1	68949040	2131	-7.65	0.71	12	0.32	-404.00	4375.00	4820	20240610	-35.89	2555	20241209	20.94	3590	-13.93	20250123	2840	8.80	20250102	4820	-35.89	20240610	2555	20.94	20241209	4.33	N	064260	500	344 억	3521048	N	N	176	N	N
133	20250206	130526	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3110	-20	5	-0.64	506200430	162061	13.65	3140	3150	3100	4065	2195	3130	3123.52	5.11	-2843	3346	3237	3141	3032	2936	3292	3087	345	935	500	2310	5	1	68949040	2144	-7.70	0.71	12	0.24	-404.00	4375.00	4820	20240610	-35.48	2555	20241209	21.72	3590	-13.37	20250123	2840	9.51	20250102	4820	-35.48	20240610	2555	21.72	20241209	4.33	N	064260	500	344 억	3521048	N	N	176	N	N
134	20250206	120523	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3120	-10	5	-0.32	388481715	124190	10.46	3140	3150	3105	4065	2195	3130	3128.12	5.11	15520	3346	3237	3141	3032	2936	3292	3087	345	935	500	2310	5	1	68949040	2151	-7.72	0.71	12	0.18	-404.00	4375.00	4820	20240610	-35.27	2555	20241209	22.11	3590	-13.09	20250123	2840	9.86	20250102	4820	-35.27	20240610	2555	22.11	20241209	4.33	N	064260	500	344 억	3521048	N	N	176	N	N
135	20250206	110518	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3120	-10	5	-0.32	321848330	102822	8.66	3140	3150	3105	4065	2195	3130	3130.15	5.11	19223	3346	3237	3141	3032	2936	3292	3087	345	935	500	2310	5	1	68949040	2151	-7.72	0.71	12	0.15	-404.00	4375.00	4820	20240610	-35.27	2555	20241209	22.11	3590	-13.09	20250123	2840	9.86	20250102	4820	-35.27	20240610	2555	22.11	20241209	4.33	N	064260	500	344 억	3521048	N	N	176	N	N
136	20250206	100522	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3130	0	3	0.00	237358735	75715	6.38	3140	3150	3125	4065	2195	3130	3134.90	5.11	17044	3346	3237	3141	3032	2936	3292	3087	345	935	500	2310	5	1	68949040	2158	-7.75	0.72	12	0.11	-404.00	4375.00	4820	20240610	-35.06	2555	20241209	22.50	3590	-12.81	20250123	2840	10.21	20250102	4820	-35.06	20240610	2555	22.50	20241209	4.33	N	064260	500	344 억	3521048	N	N	176	N	N
137	20250206	090526	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3135	5	2	0.16	31213135	9946	0.84	3140	3150	3130	4065	2195	3130	3138.26	5.11	-237	3346	3237	3141	3032	2936	3292	3087	345	935	500	2310	5	1	68949040	2162	-7.76	0.72	12	0.01	-404.00	4375.00	4820	20240610	-34.96	2555	20241209	22.70	3590	-12.67	20250123	2840	10.39	20250102	4820	-34.96	20240610	2555	22.70	20241209	4.33	N	064260	500	344 억	3521048	N	N	176	N	N
138	20250205	160519	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3130	85	2	2.79	3729750910	1179331	278.40	3045	3250	3045	3955	2135	3045	3162.64	5.29	-97651	3118	3081	3048	3011	2978	3100	3030	345	910	500	2250	5	1	68949040	2158	-7.75	0.72	12	1.71	-404.00	4375.00	4820	20240610	-35.06	2555	20241209	22.50	3590	-12.81	20250123	2840	10.21	20250102	4820	-35.06	20240610	2555	22.50	20241209	4.45	N	064260	500	344 억	3645265	N	N	176	N	N
139	20250205	150521	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3130	85	2	2.79	3616862820	1143271	269.89	3045	3250	3045	3955	2135	3045	3163.64	5.29	-103927	3118	3081	3048	3011	2978	3100	3030	345	910	500	2250	5	1	68949040	2158	-7.75	0.72	12	1.66	-404.00	4375.00	4820	20240610	-35.06	2555	20241209	22.50	3590	-12.81	20250123	2840	10.21	20250102	4820	-35.06	20240610	2555	22.50	20241209	4.45	N	064260	500	344 억	3645265	N	N	245	N	N
140	20250205	140521	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3130	85	2	2.79	3304990535	1043511	246.34	3045	3250	3045	3955	2135	3045	3167.22	5.29	-139418	3118	3081	3048	3011	2978	3100	3030	345	910	500	2250	5	1	68949040	2158	-7.75	0.72	12	1.51	-404.00	4375.00	4820	20240610	-35.06	2555	20241209	22.50	3590	-12.81	20250123	2840	10.21	20250102	4820	-35.06	20240610	2555	22.50	20241209	4.45	N	064260	500	344 억	3645265	N	N	245	N	N
141	20250205	130521	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3115	70	2	2.30	530857590	171573	40.50	3045	3120	3045	3955	2135	3045	3094.14	5.29	22818	3118	3081	3048	3011	2978	3100	3030	345	910	500	2250	5	1	68949040	2148	-7.71	0.71	12	0.25	-404.00	4375.00	4820	20240610	-35.37	2555	20241209	21.92	3590	-13.23	20250123	2840	9.68	20250102	4820	-35.37	20240610	2555	21.92	20241209	4.45	N	064260	500	344 억	3645265	N	N	245	N	N
142	20250205	120521	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3110	65	2	2.13	424143185	137316	32.42	3045	3115	3045	3955	2135	3045	3088.90	5.29	18761	3118	3081	3048	3011	2978	3100	3030	345	910	500	2250	5	1	68949040	2144	-7.70	0.71	12	0.20	-404.00	4375.00	4820	20240610	-35.48	2555	20241209	21.72	3590	-13.37	20250123	2840	9.51	20250102	4820	-35.48	20240610	2555	21.72	20241209	4.45	N	064260	500	344 억	3645265	N	N	245	N	N
143	20250205	110520	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3105	60	2	1.97	338535795	109696	25.90	3045	3115	3045	3955	2135	3045	3086.23	5.29	10734	3118	3081	3048	3011	2978	3100	3030	345	910	500	2250	5	1	68949040	2141	-7.69	0.71	12	0.16	-404.00	4375.00	4820	20240610	-35.58	2555	20241209	21.53	3590	-13.51	20250123	2840	9.33	20250102	4820	-35.58	20240610	2555	21.53	20241209	4.45	N	064260	500	344 억	3645265	N	N	245	N	N
144	20250205	100524	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3075	30	2	0.99	201919155	65559	15.48	3045	3100	3045	3955	2135	3045	3080.11	5.29	-1482	3118	3081	3048	3011	2978	3100	3030	345	910	500	2250	5	1	68949040	2120	-7.61	0.70	12	0.10	-404.00	4375.00	4820	20240610	-36.20	2555	20241209	20.35	3590	-14.35	20250123	2840	8.27	20250102	4820	-36.20	20240610	2555	20.35	20241209	4.45	N	064260	500	344 억	3645265	N	N	245	N	N
145	20250205	090528	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3095	50	2	1.64	62568530	20342	4.80	3045	3100	3045	3955	2135	3045	3076.25	5.29	7054	3118	3081	3048	3011	2978	3100	3030	345	910	500	2250	5	1	68949040	2134	-7.66	0.71	12	0.03	-404.00	4375.00	4820	20240610	-35.79	2555	20241209	21.14	3590	-13.79	20250123	2840	8.98	20250102	4820	-35.79	20240610	2555	21.14	20241209	4.45	N	064260	500	344 억	3645265	N	N	245	N	N
146	20250204	160516	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3045	55	2	1.84	1265351435	414302	59.53	3015	3085	3015	3885	2095	2990	3054.79	5.09	139311	3143	3066	3013	2936	2883	3040	2910	345	895	500	2210	5	1	68949040	2099	-7.54	0.70	12	0.60	-404.00	4375.00	4820	20240610	-36.83	2555	20241209	19.18	3590	-15.18	20250123	2840	7.22	20250102	4820	-36.83	20240610	2555	19.18	20241209	4.43	N	064260	500	344 억	3507066	N	N	245	N	N
147	20250204	150516	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	70	2	2.34	1192336310	390360	56.09	3015	3085	3015	3885	2095	2990	3054.99	5.09	133758	3143	3066	3013	2936	2883	3040	2910	345	895	500	2210	5	1	68949040	2110	-7.57	0.70	12	0.57	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.43	N	064260	500	344 억	3507066	N	N	813	N	N
148	20250204	140515	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	80	2	2.68	1035958395	339118	48.73	3015	3085	3015	3885	2095	2990	3055.48	5.09	119310	3143	3066	3013	2936	2883	3040	2910	345	895	500	2210	5	1	68949040	2117	-7.60	0.70	12	0.49	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.43	N	064260	500	344 억	3507066	N	N	813	N	N
149	20250204	130516	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	80	2	2.68	906432750	296836	42.65	3015	3085	3015	3885	2095	2990	3054.34	5.09	103560	3143	3066	3013	2936	2883	3040	2910	345	895	500	2210	5	1	68949040	2117	-7.60	0.70	12	0.43	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.43	N	064260	500	344 억	3507066	N	N	813	N	N
150	20250204	120521	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3065	75	2	2.51	811663225	265923	38.21	3015	3085	3015	3885	2095	2990	3053.01	5.09	97496	3143	3066	3013	2936	2883	3040	2910	345	895	500	2210	5	1	68949040	2113	-7.59	0.70	12	0.39	-404.00	4375.00	4820	20240610	-36.41	2555	20241209	19.96	3590	-14.62	20250123	2840	7.92	20250102	4820	-36.41	20240610	2555	19.96	20241209	4.43	N	064260	500	344 억	3507066	N	N	813	N	N
151	20250204	110510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3060	70	2	2.34	702966145	230438	33.11	3015	3085	3015	3885	2095	2990	3051.42	5.09	83065	3143	3066	3013	2936	2883	3040	2910	345	895	500	2210	5	1	68949040	2110	-7.57	0.70	12	0.33	-404.00	4375.00	4820	20240610	-36.51	2555	20241209	19.77	3590	-14.76	20250123	2840	7.75	20250102	4820	-36.51	20240610	2555	19.77	20241209	4.43	N	064260	500	344 억	3507066	N	N	813	N	N
152	20250204	100514	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3070	80	2	2.68	465518505	153048	21.99	3015	3070	3015	3885	2095	2990	3042.75	5.09	59703	3143	3066	3013	2936	2883	3040	2910	345	895	500	2210	5	1	68949040	2117	-7.60	0.70	12	0.22	-404.00	4375.00	4820	20240610	-36.31	2555	20241209	20.16	3590	-14.48	20250123	2840	8.10	20250102	4820	-36.31	20240610	2555	20.16	20241209	4.43	N	064260	500	344 억	3507066	N	N	813	N	N
153	20250204	090514	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	3030	40	2	1.34	219585170	72549	10.42	3015	3055	3015	3885	2095	2990	3028.41	5.09	36610	3143	3066	3013	2936	2883	3040	2910	345	895	500	2210	5	1	68949040	2089	-7.50	0.69	12	0.11	-404.00	4375.00	4820	20240610	-37.14	2555	20241209	18.59	3590	-15.60	20250123	2840	6.69	20250102	4820	-37.14	20240610	2555	18.59	20241209	4.43	N	064260	500	344 억	3507066	N	N	813	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History