KissMeData/205100/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	161019	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1999	-116	5	-5.48	1990685774	986996	208.34	2065	2065	1998	2745	1485	2115	2017.11	1.48	64585	2198	2156	2123	2081	2048	2140	2065	72	630	100	1560	1	1	71963431	1439	13.79	1.34	12	1.37	145.00	1489.00	2940	20240423	-32.01	1616	20240805	23.70	2475	-19.23	20250205	1862	7.36	20250113	2940	-32.01	20240423	1616	23.70	20240805	5.60	N	205100	100	71 억	1063896	N	N	5200	N	N
3	20250228	151025	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2000	-115	5	-5.44	1882292411	932784	196.90	2065	2065	1999	2745	1485	2115	2017.91	1.48	66725	2198	2156	2123	2081	2048	2140	2065	72	630	100	1560	5	1	71963431	1439	13.79	1.34	12	1.30	145.00	1489.00	2940	20240423	-31.97	1616	20240805	23.76	2475	-19.19	20250205	1862	7.41	20250113	2940	-31.97	20240423	1616	23.76	20240805	5.60	N	205100	100	71 억	1063896	N	N	10372	N	N
4	20250228	141025	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2010	-105	5	-4.96	1558214336	770883	162.72	2065	2065	1999	2745	1485	2115	2021.31	1.48	41293	2198	2156	2123	2081	2048	2140	2065	72	630	100	1560	5	1	71963431	1446	13.86	1.35	12	1.07	145.00	1489.00	2940	20240423	-31.63	1616	20240805	24.38	2475	-18.79	20250205	1862	7.95	20250113	2940	-31.63	20240423	1616	24.38	20240805	5.60	N	205100	100	71 억	1063896	N	N	10372	N	N
5	20250228	131020	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2005	-110	5	-5.20	1444962741	714602	150.84	2065	2065	1999	2745	1485	2115	2022.03	1.48	52134	2198	2156	2123	2081	2048	2140	2065	72	630	100	1560	5	1	71963431	1443	13.83	1.35	12	0.99	145.00	1489.00	2940	20240423	-31.80	1616	20240805	24.07	2475	-18.99	20250205	1862	7.68	20250113	2940	-31.80	20240423	1616	24.07	20240805	5.60	N	205100	100	71 억	1063896	N	N	10372	N	N
6	20250228	121015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2015	-100	5	-4.73	1258598851	621745	131.24	2065	2065	1999	2745	1485	2115	2024.27	1.48	52927	2198	2156	2123	2081	2048	2140	2065	72	630	100	1560	5	1	71963431	1450	13.90	1.35	12	0.86	145.00	1489.00	2940	20240423	-31.46	1616	20240805	24.69	2475	-18.59	20250205	1862	8.22	20250113	2940	-31.46	20240423	1616	24.69	20240805	5.60	N	205100	100	71 억	1063896	N	N	10372	N	N
7	20250228	111017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2020	-95	5	-4.49	836395490	411358	86.83	2065	2065	2010	2745	1485	2115	2033.21	1.48	19250	2198	2156	2123	2081	2048	2140	2065	72	630	100	1560	5	1	71963431	1454	13.93	1.36	12	0.57	145.00	1489.00	2940	20240423	-31.29	1616	20240805	25.00	2475	-18.38	20250205	1862	8.49	20250113	2940	-31.29	20240423	1616	25.00	20240805	5.60	N	205100	100	71 억	1063896	N	N	10372	N	N
8	20250228	101015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2030	-85	5	-4.02	739252800	363378	76.70	2065	2065	2010	2745	1485	2115	2034.35	1.48	12756	2198	2156	2123	2081	2048	2140	2065	72	630	100	1560	5	1	71963431	1461	14.00	1.36	12	0.50	145.00	1489.00	2940	20240423	-30.95	1616	20240805	25.62	2475	-17.98	20250205	1862	9.02	20250113	2940	-30.95	20240423	1616	25.62	20240805	5.60	N	205100	100	71 억	1063896	N	N	10372	N	N
9	20250228	091019	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2060	-55	5	-2.60	142398060	69307	14.63	2065	2065	2040	2745	1485	2115	2054.42	1.48	-19604	2198	2156	2123	2081	2048	2140	2065	72	630	100	1560	5	1	71963431	1482	14.21	1.38	12	0.10	145.00	1489.00	2940	20240423	-29.93	1616	20240805	27.48	2475	-16.77	20250205	1862	10.63	20250113	2940	-29.93	20240423	1616	27.48	20240805	5.60	N	205100	100	71 억	1063896	N	N	10372	N	N
10	20250227	161008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2115	-45	5	-2.08	978145040	462506	64.92	2160	2165	2090	2805	1515	2160	2114.86	1.54	-43095	2216	2187	2136	2107	2056	2202	2122	72	645	100	1590	5	1	71963431	1522	14.59	1.42	12	0.64	145.00	1489.00	2940	20240423	-28.06	1616	20240805	30.88	2475	-14.55	20250205	1862	13.59	20250113	2940	-28.06	20240423	1616	30.88	20240805	5.66	N	205100	100	71 억	1108827	N	N	10372	N	N
11	20250227	151008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2100	-60	5	-2.78	883406205	417622	58.62	2160	2165	2090	2805	1515	2160	2115.30	1.54	-40704	2216	2187	2136	2107	2056	2202	2122	72	645	100	1590	5	1	71963431	1511	14.48	1.41	12	0.58	145.00	1489.00	2940	20240423	-28.57	1616	20240805	29.95	2475	-15.15	20250205	1862	12.78	20250113	2940	-28.57	20240423	1616	29.95	20240805	5.66	N	205100	100	71 억	1108827	N	N	4706	N	N
12	20250227	141011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2100	-60	5	-2.78	785404500	370855	52.05	2160	2165	2090	2805	1515	2160	2117.80	1.54	-43063	2216	2187	2136	2107	2056	2202	2122	72	645	100	1590	5	1	71963431	1511	14.48	1.41	12	0.52	145.00	1489.00	2940	20240423	-28.57	1616	20240805	29.95	2475	-15.15	20250205	1862	12.78	20250113	2940	-28.57	20240423	1616	29.95	20240805	5.66	N	205100	100	71 억	1108827	N	N	4706	N	N
13	20250227	131009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2105	-55	5	-2.55	651072290	306910	43.08	2160	2165	2100	2805	1515	2160	2121.35	1.54	-35345	2216	2187	2136	2107	2056	2202	2122	72	645	100	1590	5	1	71963431	1515	14.52	1.41	12	0.43	145.00	1489.00	2940	20240423	-28.40	1616	20240805	30.26	2475	-14.95	20250205	1862	13.05	20250113	2940	-28.40	20240423	1616	30.26	20240805	5.66	N	205100	100	71 억	1108827	N	N	4706	N	N
14	20250227	121006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2120	-40	5	-1.85	560121695	263845	37.03	2160	2165	2100	2805	1515	2160	2122.89	1.54	-20757	2216	2187	2136	2107	2056	2202	2122	72	645	100	1590	5	1	71963431	1526	14.62	1.42	12	0.37	145.00	1489.00	2940	20240423	-27.89	1616	20240805	31.19	2475	-14.34	20250205	1862	13.86	20250113	2940	-27.89	20240423	1616	31.19	20240805	5.66	N	205100	100	71 억	1108827	N	N	4706	N	N
15	20250227	111014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2115	-45	5	-2.08	478017015	224898	31.57	2160	2165	2100	2805	1515	2160	2125.45	1.54	-24001	2216	2187	2136	2107	2056	2202	2122	72	645	100	1590	5	1	71963431	1522	14.59	1.42	12	0.31	145.00	1489.00	2940	20240423	-28.06	1616	20240805	30.88	2475	-14.55	20250205	1862	13.59	20250113	2940	-28.06	20240423	1616	30.88	20240805	5.66	N	205100	100	71 억	1108827	N	N	4706	N	N
16	20250227	101040	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2120	-40	5	-1.85	340427555	159703	22.42	2160	2165	2110	2805	1515	2160	2131.59	1.54	-18554	2216	2187	2136	2107	2056	2202	2122	72	645	100	1590	5	1	71963431	1526	14.62	1.42	12	0.22	145.00	1489.00	2940	20240423	-27.89	1616	20240805	31.19	2475	-14.34	20250205	1862	13.86	20250113	2940	-27.89	20240423	1616	31.19	20240805	5.66	N	205100	100	71 억	1108827	N	N	4706	N	N
17	20250227	091048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2160	0	3	0.00	45719735	21232	2.98	2160	2165	2140	2805	1515	2160	2153.28	1.54	-10070	2216	2187	2136	2107	2056	2202	2122	72	645	100	1590	5	1	71963431	1554	14.90	1.45	12	0.03	145.00	1489.00	2940	20240423	-26.53	1616	20240805	33.66	2475	-12.73	20250205	1862	16.00	20250113	2940	-26.53	20240423	1616	33.66	20240805	5.66	N	205100	100	71 억	1108827	N	N	4706	N	N
18	20250226	161009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2160	40	2	1.89	1486783605	698704	133.15	2115	2165	2085	2755	1485	2120	2127.77	1.50	29852	2176	2147	2106	2077	2036	2162	2092	72	635	100	1560	5	1	71963431	1554	14.90	1.45	12	0.97	145.00	1489.00	2940	20240423	-26.53	1616	20240805	33.66	2475	-12.73	20250205	1862	16.00	20250113	2940	-26.53	20240423	1616	33.66	20240805	5.68	N	205100	100	71 억	1078358	N	N	4706	N	N
19	20250226	151013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2145	25	2	1.18	1319602020	620865	118.31	2115	2165	2085	2755	1485	2120	2125.43	1.50	58039	2176	2147	2106	2077	2036	2162	2092	72	635	100	1560	5	1	71963431	1544	14.79	1.44	12	0.86	145.00	1489.00	2940	20240423	-27.04	1616	20240805	32.74	2475	-13.33	20250205	1862	15.20	20250113	2940	-27.04	20240423	1616	32.74	20240805	5.68	N	205100	100	71 억	1078358	N	N	7168	N	N
20	20250226	141011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2125	5	2	0.24	959787635	452973	86.32	2115	2145	2085	2755	1485	2120	2118.86	1.50	46272	2176	2147	2106	2077	2036	2162	2092	72	635	100	1560	5	1	71963431	1529	14.66	1.43	12	0.63	145.00	1489.00	2940	20240423	-27.72	1616	20240805	31.50	2475	-14.14	20250205	1862	14.12	20250113	2940	-27.72	20240423	1616	31.50	20240805	5.68	N	205100	100	71 억	1078358	N	N	7168	N	N
21	20250226	131008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2135	15	2	0.71	903891635	426749	81.32	2115	2145	2085	2755	1485	2120	2118.09	1.50	48288	2176	2147	2106	2077	2036	2162	2092	72	635	100	1560	5	1	71963431	1536	14.72	1.43	12	0.59	145.00	1489.00	2940	20240423	-27.38	1616	20240805	32.12	2475	-13.74	20250205	1862	14.66	20250113	2940	-27.38	20240423	1616	32.12	20240805	5.68	N	205100	100	71 억	1078358	N	N	7168	N	N
22	20250226	121009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2140	20	2	0.94	817088840	386019	73.56	2115	2145	2085	2755	1485	2120	2116.71	1.50	46925	2176	2147	2106	2077	2036	2162	2092	72	635	100	1560	5	1	71963431	1540	14.76	1.44	12	0.54	145.00	1489.00	2940	20240423	-27.21	1616	20240805	32.43	2475	-13.54	20250205	1862	14.93	20250113	2940	-27.21	20240423	1616	32.43	20240805	5.68	N	205100	100	71 억	1078358	N	N	7168	N	N
23	20250226	111007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2130	10	2	0.47	506794905	239805	45.70	2115	2140	2085	2755	1485	2120	2113.36	1.50	19249	2176	2147	2106	2077	2036	2162	2092	72	635	100	1560	5	1	71963431	1533	14.69	1.43	12	0.33	145.00	1489.00	2940	20240423	-27.55	1616	20240805	31.81	2475	-13.94	20250205	1862	14.39	20250113	2940	-27.55	20240423	1616	31.81	20240805	5.68	N	205100	100	71 억	1078358	N	N	7168	N	N
24	20250226	101005	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2135	15	2	0.71	377848035	179155	34.14	2115	2135	2085	2755	1485	2120	2109.05	1.50	13995	2176	2147	2106	2077	2036	2162	2092	72	635	100	1560	5	1	71963431	1536	14.72	1.43	12	0.25	145.00	1489.00	2940	20240423	-27.38	1616	20240805	32.12	2475	-13.74	20250205	1862	14.66	20250113	2940	-27.38	20240423	1616	32.12	20240805	5.68	N	205100	100	71 억	1078358	N	N	7168	N	N
25	20250226	091015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2105	-15	5	-0.71	67288405	32056	6.11	2115	2115	2085	2755	1485	2120	2099.02	1.50	1679	2176	2147	2106	2077	2036	2162	2092	72	635	100	1560	5	1	71963431	1515	14.52	1.41	12	0.04	145.00	1489.00	2940	20240423	-28.40	1616	20240805	30.26	2475	-14.95	20250205	1862	13.05	20250113	2940	-28.40	20240423	1616	30.26	20240805	5.68	N	205100	100	71 억	1078358	N	N	7168	N	N
26	20250225	161001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2120	-5	5	-0.24	1073648000	510797	44.07	2100	2135	2065	2760	1490	2125	2101.64	1.49	7890	2218	2171	2128	2081	2038	2150	2060	72	635	100	1570	5	1	71963431	1526	14.62	1.42	12	0.71	145.00	1489.00	2940	20240423	-27.89	1616	20240805	31.19	2475	-14.34	20250205	1862	13.86	20250113	2940	-27.89	20240423	1616	31.19	20240805	5.70	N	205100	100	71 억	1070622	N	N	7168	N	N
27	20250225	151001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2105	-20	5	-0.94	938507150	446840	38.55	2100	2135	2065	2760	1490	2125	2100.31	1.49	-2008	2218	2171	2128	2081	2038	2150	2060	72	635	100	1570	5	1	71963431	1515	14.52	1.41	12	0.62	145.00	1489.00	2940	20240423	-28.40	1616	20240805	30.26	2475	-14.95	20250205	1862	13.05	20250113	2940	-28.40	20240423	1616	30.26	20240805	5.70	N	205100	100	71 억	1070622	N	N	4775	N	N
28	20250225	141000	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2100	-25	5	-1.18	707998555	336260	29.01	2100	2135	2075	2760	1490	2125	2105.50	1.49	-19812	2218	2171	2128	2081	2038	2150	2060	72	635	100	1570	5	1	71963431	1511	14.48	1.41	12	0.47	145.00	1489.00	2940	20240423	-28.57	1616	20240805	29.95	2475	-15.15	20250205	1862	12.78	20250113	2940	-28.57	20240423	1616	29.95	20240805	5.70	N	205100	100	71 억	1070622	N	N	4775	N	N
29	20250225	131006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2110	-15	5	-0.71	640753605	304280	26.25	2100	2135	2075	2760	1490	2125	2105.79	1.49	-17939	2218	2171	2128	2081	2038	2150	2060	72	635	100	1570	5	1	71963431	1518	14.55	1.42	12	0.42	145.00	1489.00	2940	20240423	-28.23	1616	20240805	30.57	2475	-14.75	20250205	1862	13.32	20250113	2940	-28.23	20240423	1616	30.57	20240805	5.70	N	205100	100	71 억	1070622	N	N	4775	N	N
30	20250225	121002	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2115	-10	5	-0.47	513151355	243615	21.02	2100	2135	2075	2760	1490	2125	2106.39	1.49	-14621	2218	2171	2128	2081	2038	2150	2060	72	635	100	1570	5	1	71963431	1522	14.59	1.42	12	0.34	145.00	1489.00	2940	20240423	-28.06	1616	20240805	30.88	2475	-14.55	20250205	1862	13.59	20250113	2940	-28.06	20240423	1616	30.88	20240805	5.70	N	205100	100	71 억	1070622	N	N	4775	N	N
31	20250225	111001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2115	-10	5	-0.47	414338845	196986	16.99	2100	2125	2075	2760	1490	2125	2103.38	1.49	1237	2218	2171	2128	2081	2038	2150	2060	72	635	100	1570	5	1	71963431	1522	14.59	1.42	12	0.27	145.00	1489.00	2940	20240423	-28.06	1616	20240805	30.88	2475	-14.55	20250205	1862	13.59	20250113	2940	-28.06	20240423	1616	30.88	20240805	5.70	N	205100	100	71 억	1070622	N	N	4775	N	N
32	20250225	100959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2115	-10	5	-0.47	265013245	126441	10.91	2100	2120	2075	2760	1490	2125	2095.91	1.49	-6904	2218	2171	2128	2081	2038	2150	2060	72	635	100	1570	5	1	71963431	1522	14.59	1.42	12	0.18	145.00	1489.00	2940	20240423	-28.06	1616	20240805	30.88	2475	-14.55	20250205	1862	13.59	20250113	2940	-28.06	20240423	1616	30.88	20240805	5.70	N	205100	100	71 억	1070622	N	N	4775	N	N
33	20250225	091006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2085	-40	5	-1.88	109334765	52361	4.52	2100	2120	2080	2760	1490	2125	2088.00	1.49	-17126	2218	2171	2128	2081	2038	2150	2060	72	635	100	1570	5	1	71963431	1500	14.38	1.40	12	0.07	145.00	1489.00	2940	20240423	-29.08	1616	20240805	29.02	2475	-15.76	20250205	1862	11.98	20250113	2940	-29.08	20240423	1616	29.02	20240805	5.70	N	205100	100	71 억	1070622	N	N	4775	N	N
34	20250224	160954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2125	-70	5	-3.19	2401874875	1133619	200.37	2165	2175	2085	2850	1540	2195	2118.54	1.36	93365	2245	2220	2195	2170	2145	2220	2170	72	655	100	1620	5	1	71963431	1529	14.66	1.43	12	1.58	145.00	1489.00	2940	20240423	-27.72	1616	20240805	31.50	2475	-14.14	20250205	1862	14.12	20250113	2940	-27.72	20240423	1616	31.50	20240805	5.62	N	205100	100	71 억	977257	N	N	4775	N	N
35	20250224	150952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2110	-85	5	-3.87	2146947540	1013472	179.13	2165	2175	2085	2850	1540	2195	2118.22	1.36	97780	2245	2220	2195	2170	2145	2220	2170	72	655	100	1620	5	1	71963431	1518	14.55	1.42	12	1.41	145.00	1489.00	2940	20240423	-28.23	1616	20240805	30.57	2475	-14.75	20250205	1862	13.32	20250113	2940	-28.23	20240423	1616	30.57	20240805	5.62	N	205100	100	71 억	977257	N	N	89	N	N
36	20250224	140951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2105	-90	5	-4.10	1860927860	877301	155.06	2165	2175	2095	2850	1540	2195	2120.99	1.36	77343	2245	2220	2195	2170	2145	2220	2170	72	655	100	1620	5	1	71963431	1515	14.52	1.41	12	1.22	145.00	1489.00	2940	20240423	-28.40	1616	20240805	30.26	2475	-14.95	20250205	1862	13.05	20250113	2940	-28.40	20240423	1616	30.26	20240805	5.62	N	205100	100	71 억	977257	N	N	89	N	N
37	20250224	130953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2100	-95	5	-4.33	1787424375	842403	148.89	2165	2175	2095	2850	1540	2195	2121.60	1.36	69897	2245	2220	2195	2170	2145	2220	2170	72	655	100	1620	5	1	71963431	1511	14.48	1.41	12	1.17	145.00	1489.00	2940	20240423	-28.57	1616	20240805	29.95	2475	-15.15	20250205	1862	12.78	20250113	2940	-28.57	20240423	1616	29.95	20240805	5.62	N	205100	100	71 억	977257	N	N	89	N	N
38	20250224	120950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2105	-90	5	-4.10	1433577115	674161	119.16	2165	2175	2105	2850	1540	2195	2126.21	1.36	45618	2245	2220	2195	2170	2145	2220	2170	72	655	100	1620	5	1	71963431	1515	14.52	1.41	12	0.94	145.00	1489.00	2940	20240423	-28.40	1616	20240805	30.26	2475	-14.95	20250205	1862	13.05	20250113	2940	-28.40	20240423	1616	30.26	20240805	5.62	N	205100	100	71 억	977257	N	N	89	N	N
39	20250224	110948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2115	-80	5	-3.64	1181290515	554687	98.04	2165	2175	2110	2850	1540	2195	2129.36	1.36	31448	2245	2220	2195	2170	2145	2220	2170	72	655	100	1620	5	1	71963431	1522	14.59	1.42	12	0.77	145.00	1489.00	2940	20240423	-28.06	1616	20240805	30.88	2475	-14.55	20250205	1862	13.59	20250113	2940	-28.06	20240423	1616	30.88	20240805	5.62	N	205100	100	71 억	977257	N	N	89	N	N
40	20250224	100948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2120	-75	5	-3.42	895047070	419543	74.15	2165	2175	2110	2850	1540	2195	2133.02	1.36	-5228	2245	2220	2195	2170	2145	2220	2170	72	655	100	1620	5	1	71963431	1526	14.62	1.42	12	0.58	145.00	1489.00	2940	20240423	-27.89	1616	20240805	31.19	2475	-14.34	20250205	1862	13.86	20250113	2940	-27.89	20240423	1616	31.19	20240805	5.62	N	205100	100	71 억	977257	N	N	89	N	N
41	20250224	090955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2135	-60	5	-2.73	277249145	128921	22.79	2165	2175	2135	2850	1540	2195	2149.66	1.36	-17603	2245	2220	2195	2170	2145	2220	2170	72	655	100	1620	5	1	71963431	1536	14.72	1.43	12	0.18	145.00	1489.00	2940	20240423	-27.38	1616	20240805	32.12	2475	-13.74	20250205	1862	14.66	20250113	2940	-27.38	20240423	1616	32.12	20240805	5.62	N	205100	100	71 억	977257	N	N	89	N	N
42	20250221	160945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2195	-15	5	-0.68	1178688450	537975	46.88	2195	2220	2170	2870	1550	2210	2190.89	1.36	1558	2350	2280	2220	2150	2090	2250	2120	72	660	100	1630	5	1	71963431	1580	15.14	1.47	12	0.75	145.00	1489.00	2940	20240423	-25.34	1616	20240805	35.83	2475	-11.31	20250205	1862	17.88	20250113	2940	-25.34	20240423	1616	35.83	20240805	5.54	N	205100	100	71 억	975563	N	N	89	N	N
43	20250221	150949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2190	-20	5	-0.90	1008872380	460390	40.12	2195	2220	2170	2870	1550	2210	2191.29	1.36	7453	2350	2280	2220	2150	2090	2250	2120	72	660	100	1630	5	1	71963431	1576	15.10	1.47	12	0.64	145.00	1489.00	2940	20240423	-25.51	1616	20240805	35.52	2475	-11.52	20250205	1862	17.62	20250113	2940	-25.51	20240423	1616	35.52	20240805	5.54	N	205100	100	71 억	975563	N	N	16058	N	N
44	20250221	140949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2195	-15	5	-0.68	643502790	293619	25.59	2195	2220	2170	2870	1550	2210	2191.55	1.36	-25406	2350	2280	2220	2150	2090	2250	2120	72	660	100	1630	5	1	71963431	1580	15.14	1.47	12	0.41	145.00	1489.00	2940	20240423	-25.34	1616	20240805	35.83	2475	-11.31	20250205	1862	17.88	20250113	2940	-25.34	20240423	1616	35.83	20240805	5.54	N	205100	100	71 억	975563	N	N	16058	N	N
45	20250221	130947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2195	-15	5	-0.68	561096765	256029	22.31	2195	2220	2170	2870	1550	2210	2191.45	1.36	-15566	2350	2280	2220	2150	2090	2250	2120	72	660	100	1630	5	1	71963431	1580	15.14	1.47	12	0.36	145.00	1489.00	2940	20240423	-25.34	1616	20240805	35.83	2475	-11.31	20250205	1862	17.88	20250113	2940	-25.34	20240423	1616	35.83	20240805	5.54	N	205100	100	71 억	975563	N	N	16058	N	N
46	20250221	120949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2190	-20	5	-0.90	497303650	227043	19.79	2195	2220	2170	2870	1550	2210	2190.24	1.36	-15290	2350	2280	2220	2150	2090	2250	2120	72	660	100	1630	5	1	71963431	1576	15.10	1.47	12	0.32	145.00	1489.00	2940	20240423	-25.51	1616	20240805	35.52	2475	-11.52	20250205	1862	17.62	20250113	2940	-25.51	20240423	1616	35.52	20240805	5.54	N	205100	100	71 억	975563	N	N	16058	N	N
47	20250221	110945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2195	-15	5	-0.68	441038600	201359	17.55	2195	2220	2170	2870	1550	2210	2190.19	1.36	-15144	2350	2280	2220	2150	2090	2250	2120	72	660	100	1630	5	1	71963431	1580	15.14	1.47	12	0.28	145.00	1489.00	2940	20240423	-25.34	1616	20240805	35.83	2475	-11.31	20250205	1862	17.88	20250113	2940	-25.34	20240423	1616	35.83	20240805	5.54	N	205100	100	71 억	975563	N	N	16058	N	N
48	20250221	100946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2200	-10	5	-0.45	318736295	145636	12.69	2195	2220	2170	2870	1550	2210	2188.40	1.36	-29143	2350	2280	2220	2150	2090	2250	2120	72	660	100	1630	5	1	71963431	1583	15.17	1.48	12	0.20	145.00	1489.00	2940	20240423	-25.17	1616	20240805	36.14	2475	-11.11	20250205	1862	18.15	20250113	2940	-25.17	20240423	1616	36.14	20240805	5.54	N	205100	100	71 억	975563	N	N	16058	N	N
49	20250221	090949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2190	-20	5	-0.90	120164185	54856	4.78	2195	2220	2175	2870	1550	2210	2190.09	1.36	-13052	2350	2280	2220	2150	2090	2250	2120	72	660	100	1630	5	1	71963431	1576	15.10	1.47	12	0.08	145.00	1489.00	2940	20240423	-25.51	1616	20240805	35.52	2475	-11.52	20250205	1862	17.62	20250113	2940	-25.51	20240423	1616	35.52	20240805	5.54	N	205100	100	71 억	975563	N	N	16058	N	N
50	20250220	160942	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2210	-25	5	-1.12	2477326180	1120721	97.84	2250	2290	2160	2905	1565	2235	2210.43	1.31	28825	2335	2285	2250	2200	2165	2267	2182	72	670	100	1650	5	1	71963431	1590	15.24	1.48	12	1.56	145.00	1489.00	2940	20240423	-24.83	1616	20240805	36.76	2475	-10.71	20250205	1862	18.69	20250113	2940	-24.83	20240423	1616	36.76	20240805	5.28	N	205100	100	71 억	945690	N	N	16058	N	N
51	20250220	150945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2180	-55	5	-2.46	2108573310	951498	83.07	2250	2290	2170	2905	1565	2235	2216.02	1.31	10695	2335	2285	2250	2200	2165	2267	2182	72	670	100	1650	5	1	71963431	1569	15.03	1.46	12	1.32	145.00	1489.00	2940	20240423	-25.85	1616	20240805	34.90	2475	-11.92	20250205	1862	17.08	20250113	2940	-25.85	20240423	1616	34.90	20240805	5.28	N	205100	100	71 억	945690	N	N	16947	N	N
52	20250220	140945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2185	-50	5	-2.24	1904173495	857636	74.87	2250	2290	2175	2905	1565	2235	2220.22	1.31	15876	2335	2285	2250	2200	2165	2267	2182	72	670	100	1650	5	1	71963431	1572	15.07	1.47	12	1.19	145.00	1489.00	2940	20240423	-25.68	1616	20240805	35.21	2475	-11.72	20250205	1862	17.35	20250113	2940	-25.68	20240423	1616	35.21	20240805	5.28	N	205100	100	71 억	945690	N	N	16947	N	N
53	20250220	130941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2190	-45	5	-2.01	1703912705	766379	66.91	2250	2290	2175	2905	1565	2235	2223.30	1.31	29673	2335	2285	2250	2200	2165	2267	2182	72	670	100	1650	5	1	71963431	1576	15.10	1.47	12	1.06	145.00	1489.00	2940	20240423	-25.51	1616	20240805	35.52	2475	-11.52	20250205	1862	17.62	20250113	2940	-25.51	20240423	1616	35.52	20240805	5.28	N	205100	100	71 억	945690	N	N	16947	N	N
54	20250220	120944	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2190	-45	5	-2.01	1426129180	639159	55.80	2250	2290	2180	2905	1565	2235	2231.25	1.31	-104	2335	2285	2250	2200	2165	2267	2182	72	670	100	1650	5	1	71963431	1576	15.10	1.47	12	0.89	145.00	1489.00	2940	20240423	-25.51	1616	20240805	35.52	2475	-11.52	20250205	1862	17.62	20250113	2940	-25.51	20240423	1616	35.52	20240805	5.28	N	205100	100	71 억	945690	N	N	16947	N	N
55	20250220	110943	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2195	-40	5	-1.79	1286873375	575565	50.25	2250	2290	2190	2905	1565	2235	2235.85	1.31	-6340	2335	2285	2250	2200	2165	2267	2182	72	670	100	1650	5	1	71963431	1580	15.14	1.47	12	0.80	145.00	1489.00	2940	20240423	-25.34	1616	20240805	35.83	2475	-11.31	20250205	1862	17.88	20250113	2940	-25.34	20240423	1616	35.83	20240805	5.28	N	205100	100	71 억	945690	N	N	16947	N	N
56	20250220	100943	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2210	-25	5	-1.12	928034920	412596	36.02	2250	2290	2210	2905	1565	2235	2249.33	1.31	-8080	2335	2285	2250	2200	2165	2267	2182	72	670	100	1650	5	1	71963431	1590	15.24	1.48	12	0.57	145.00	1489.00	2940	20240423	-24.83	1616	20240805	36.76	2475	-10.71	20250205	1862	18.69	20250113	2940	-24.83	20240423	1616	36.76	20240805	5.28	N	205100	100	71 억	945690	N	N	16947	N	N
57	20250220	090946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2260	25	2	1.12	325118290	143551	12.53	2250	2290	2235	2905	1565	2235	2265.25	1.31	25906	2335	2285	2250	2200	2165	2267	2182	72	670	100	1650	5	1	71963431	1626	15.59	1.52	12	0.20	145.00	1489.00	2940	20240423	-23.13	1616	20240805	39.85	2475	-8.69	20250205	1862	21.37	20250113	2940	-23.13	20240423	1616	39.85	20240805	5.28	N	205100	100	71 억	945690	N	N	16947	N	N
58	20250219	160939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2235	-20	5	-0.89	2514010070	1114596	39.51	2265	2300	2215	2930	1580	2255	2255.56	1.35	-27120	2388	2321	2288	2221	2188	2305	2205	72	675	100	1660	5	1	71963431	1608	15.41	1.50	12	1.55	145.00	1489.00	2940	20240423	-23.98	1616	20240805	38.30	2475	-9.70	20250205	1862	20.03	20250113	2940	-23.98	20240423	1616	38.30	20240805	5.45	N	205100	100	71 억	972790	N	N	16947	N	N
59	20250219	150942	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2220	-35	5	-1.55	2373714585	1051539	37.27	2265	2300	2220	2930	1580	2255	2257.37	1.35	-24468	2388	2321	2288	2221	2188	2305	2205	72	675	100	1660	5	1	71963431	1598	15.31	1.49	12	1.46	145.00	1489.00	2940	20240423	-24.49	1616	20240805	37.38	2475	-10.30	20250205	1862	19.23	20250113	2940	-24.49	20240423	1616	37.38	20240805	5.45	N	205100	100	71 억	972790	N	N	2575	N	N
60	20250219	140938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2240	-15	5	-0.67	2082230220	920654	32.63	2265	2300	2230	2930	1580	2255	2261.69	1.35	-35888	2388	2321	2288	2221	2188	2305	2205	72	675	100	1660	5	1	71963431	1612	15.45	1.50	12	1.28	145.00	1489.00	2940	20240423	-23.81	1616	20240805	38.61	2475	-9.49	20250205	1862	20.30	20250113	2940	-23.81	20240423	1616	38.61	20240805	5.45	N	205100	100	71 억	972790	N	N	2575	N	N
61	20250219	130940	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2245	-10	5	-0.44	1839402020	812197	28.79	2265	2300	2230	2930	1580	2255	2264.73	1.35	-26253	2388	2321	2288	2221	2188	2305	2205	72	675	100	1660	5	1	71963431	1616	15.48	1.51	12	1.13	145.00	1489.00	2940	20240423	-23.64	1616	20240805	38.92	2475	-9.29	20250205	1862	20.57	20250113	2940	-23.64	20240423	1616	38.92	20240805	5.45	N	205100	100	71 억	972790	N	N	2575	N	N
62	20250219	120938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2240	-15	5	-0.67	1656283820	730306	25.89	2265	2300	2230	2930	1580	2255	2267.94	1.35	-22101	2388	2321	2288	2221	2188	2305	2205	72	675	100	1660	5	1	71963431	1612	15.45	1.50	12	1.01	145.00	1489.00	2940	20240423	-23.81	1616	20240805	38.61	2475	-9.49	20250205	1862	20.30	20250113	2940	-23.81	20240423	1616	38.61	20240805	5.45	N	205100	100	71 억	972790	N	N	2575	N	N
63	20250219	110939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2255	0	3	0.00	1419738480	624969	22.15	2265	2300	2230	2930	1580	2255	2271.71	1.35	-25148	2388	2321	2288	2221	2188	2305	2205	72	675	100	1660	5	1	71963431	1623	15.55	1.51	12	0.87	145.00	1489.00	2940	20240423	-23.30	1616	20240805	39.54	2475	-8.89	20250205	1862	21.11	20250113	2940	-23.30	20240423	1616	39.54	20240805	5.45	N	205100	100	71 억	972790	N	N	2575	N	N
64	20250219	100940	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2270	15	2	0.67	1026701845	450968	15.99	2265	2300	2230	2930	1580	2255	2276.69	1.35	-23396	2388	2321	2288	2221	2188	2305	2205	72	675	100	1660	5	1	71963431	1634	15.66	1.52	12	0.63	145.00	1489.00	2940	20240423	-22.79	1616	20240805	40.47	2475	-8.28	20250205	1862	21.91	20250113	2940	-22.79	20240423	1616	40.47	20240805	5.45	N	205100	100	71 억	972790	N	N	2575	N	N
65	20250219	090941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2275	20	2	0.89	269653230	118950	4.22	2265	2295	2230	2930	1580	2255	2267.00	1.35	-23329	2388	2321	2288	2221	2188	2305	2205	72	675	100	1660	5	1	71963431	1637	15.69	1.53	12	0.17	145.00	1489.00	2940	20240423	-22.62	1616	20240805	40.78	2475	-8.08	20250205	1862	22.18	20250113	2940	-22.62	20240423	1616	40.78	20240805	5.45	N	205100	100	71 억	972790	N	N	2575	N	N
66	20250218	160937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2255	-40	5	-1.74	6426607155	2795544	64.26	2355	2355	2255	2980	1610	2295	2298.98	1.77	-308869	2411	2352	2241	2182	2071	2382	2212	72	685	100	1690	5	1	71963431	1623	15.55	1.51	12	3.88	145.00	1489.00	2940	20240423	-23.30	1616	20240805	39.54	2475	-8.89	20250205	1862	21.11	20250113	2940	-23.30	20240423	1616	39.54	20240805	5.39	N	205100	100	71 억	1272773	N	N	2575	N	N
67	20250218	150938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2270	-25	5	-1.09	5967256425	2592319	59.59	2355	2355	2260	2980	1610	2295	2301.90	1.77	-355273	2411	2352	2241	2182	2071	2382	2212	72	685	100	1690	5	1	71963431	1634	15.66	1.52	12	3.60	145.00	1489.00	2940	20240423	-22.79	1616	20240805	40.47	2475	-8.28	20250205	1862	21.91	20250113	2940	-22.79	20240423	1616	40.47	20240805	5.39	N	205100	100	71 억	1272773	N	N	2353	N	N
68	20250218	140939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2280	-15	5	-0.65	5551303500	2409635	55.39	2355	2355	2260	2980	1610	2295	2303.79	1.77	-364526	2411	2352	2241	2182	2071	2382	2212	72	685	100	1690	5	1	71963431	1641	15.72	1.53	12	3.35	145.00	1489.00	2940	20240423	-22.45	1616	20240805	41.09	2475	-7.88	20250205	1862	22.45	20250113	2940	-22.45	20240423	1616	41.09	20240805	5.39	N	205100	100	71 억	1272773	N	N	2353	N	N
69	20250218	130936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2280	-15	5	-0.65	5214987105	2262092	52.00	2355	2355	2260	2980	1610	2295	2305.38	1.77	-385425	2411	2352	2241	2182	2071	2382	2212	72	685	100	1690	5	1	71963431	1641	15.72	1.53	12	3.14	145.00	1489.00	2940	20240423	-22.45	1616	20240805	41.09	2475	-7.88	20250205	1862	22.45	20250113	2940	-22.45	20240423	1616	41.09	20240805	5.39	N	205100	100	71 억	1272773	N	N	2353	N	N
70	20250218	120939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2300	5	2	0.22	5015471385	2175053	49.99	2355	2355	2260	2980	1610	2295	2305.91	1.77	-364134	2411	2352	2241	2182	2071	2382	2212	72	685	100	1690	5	1	71963431	1655	15.86	1.54	12	3.02	145.00	1489.00	2940	20240423	-21.77	1616	20240805	42.33	2475	-7.07	20250205	1862	23.52	20250113	2940	-21.77	20240423	1616	42.33	20240805	5.39	N	205100	100	71 억	1272773	N	N	2353	N	N
71	20250218	110936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2280	-15	5	-0.65	4816173855	2087960	47.99	2355	2355	2260	2980	1610	2295	2306.64	1.77	-351862	2411	2352	2241	2182	2071	2382	2212	72	685	100	1690	5	1	71963431	1641	15.72	1.53	12	2.90	145.00	1489.00	2940	20240423	-22.45	1616	20240805	41.09	2475	-7.88	20250205	1862	22.45	20250113	2940	-22.45	20240423	1616	41.09	20240805	5.39	N	205100	100	71 억	1272773	N	N	2353	N	N
72	20250218	100936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2270	-25	5	-1.09	4333533605	1875605	43.11	2355	2355	2265	2980	1610	2295	2310.47	1.77	-378282	2411	2352	2241	2182	2071	2382	2212	72	685	100	1690	5	1	71963431	1634	15.66	1.52	12	2.61	145.00	1489.00	2940	20240423	-22.79	1616	20240805	40.47	2475	-8.28	20250205	1862	21.91	20250113	2940	-22.79	20240423	1616	40.47	20240805	5.39	N	205100	100	71 억	1272773	N	N	2353	N	N
73	20250218	090939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2280	-15	5	-0.65	2090464330	899241	20.67	2355	2355	2275	2980	1610	2295	2324.70	1.77	-269585	2411	2352	2241	2182	2071	2382	2212	72	685	100	1690	5	1	71963431	1641	15.72	1.53	12	1.25	145.00	1489.00	2940	20240423	-22.45	1616	20240805	41.09	2475	-7.88	20250205	1862	22.45	20250113	2940	-22.45	20240423	1616	41.09	20240805	5.39	N	205100	100	71 억	1272773	N	N	2353	N	N
74	20250217	160936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2295	150	2	6.99	8796230505	3914898	445.64	2140	2300	2130	2785	1505	2145	2246.74	1.45	240959	2201	2172	2136	2107	2071	2187	2122	72	640	100	1580	5	1	71963431	1652	15.83	1.54	12	5.44	145.00	1489.00	2940	20240423	-21.94	1616	20240805	42.02	2475	-7.27	20250205	1862	23.25	20250113	2940	-21.94	20240423	1616	42.02	20240805	5.40	N	205100	100	71 억	1043030	N	N	2353	N	N
75	20250217	150935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2290	145	2	6.76	8248659865	3675729	418.42	2140	2300	2130	2785	1505	2145	2244.09	1.45	230388	2201	2172	2136	2107	2071	2187	2122	72	640	100	1580	5	1	71963431	1648	15.79	1.54	12	5.11	145.00	1489.00	2940	20240423	-22.11	1616	20240805	41.71	2475	-7.47	20250205	1862	22.99	20250113	2940	-22.11	20240423	1616	41.71	20240805	5.40	N	205100	100	71 억	1043030	N	N	0	N	N
76	20250217	140933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2225	80	2	3.73	6013087625	2694091	306.68	2140	2300	2130	2785	1505	2145	2231.95	1.45	-57814	2201	2172	2136	2107	2071	2187	2122	72	640	100	1580	5	1	71963431	1601	15.34	1.49	12	3.74	145.00	1489.00	2940	20240423	-24.32	1616	20240805	37.69	2475	-10.10	20250205	1862	19.50	20250113	2940	-24.32	20240423	1616	37.69	20240805	5.40	N	205100	100	71 억	1043030	N	N	0	N	N
77	20250217	130937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2225	80	2	3.73	5659977955	2534477	288.51	2140	2300	2130	2785	1505	2145	2233.19	1.45	-85493	2201	2172	2136	2107	2071	2187	2122	72	640	100	1580	5	1	71963431	1601	15.34	1.49	12	3.52	145.00	1489.00	2940	20240423	-24.32	1616	20240805	37.69	2475	-10.10	20250205	1862	19.50	20250113	2940	-24.32	20240423	1616	37.69	20240805	5.40	N	205100	100	71 억	1043030	N	N	0	N	N
78	20250217	120937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2235	90	2	4.20	5276612700	2362188	268.89	2140	2300	2130	2785	1505	2145	2233.78	1.45	-115559	2201	2172	2136	2107	2071	2187	2122	72	640	100	1580	5	1	71963431	1608	15.41	1.50	12	3.28	145.00	1489.00	2940	20240423	-23.98	1616	20240805	38.30	2475	-9.70	20250205	1862	20.03	20250113	2940	-23.98	20240423	1616	38.30	20240805	5.40	N	205100	100	71 억	1043030	N	N	0	N	N
79	20250217	110935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2170	25	2	1.17	814582870	377338	42.95	2140	2185	2130	2785	1505	2145	2158.76	1.45	-8056	2201	2172	2136	2107	2071	2187	2122	72	640	100	1580	5	1	71963431	1562	14.97	1.46	12	0.52	145.00	1489.00	2940	20240423	-26.19	1616	20240805	34.28	2475	-12.32	20250205	1862	16.54	20250113	2940	-26.19	20240423	1616	34.28	20240805	5.40	N	205100	100	71 억	1043030	N	N	0	N	N
80	20250217	100933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2170	25	2	1.17	657059235	304662	34.68	2140	2185	2130	2785	1505	2145	2156.68	1.45	-15041	2201	2172	2136	2107	2071	2187	2122	72	640	100	1580	5	1	71963431	1562	14.97	1.46	12	0.42	145.00	1489.00	2940	20240423	-26.19	1616	20240805	34.28	2475	-12.32	20250205	1862	16.54	20250113	2940	-26.19	20240423	1616	34.28	20240805	5.40	N	205100	100	71 억	1043030	N	N	0	N	N
81	20250217	090935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2150	5	2	0.23	123149380	57395	6.53	2140	2155	2130	2785	1505	2145	2145.65	1.45	5013	2201	2172	2136	2107	2071	2187	2122	72	640	100	1580	5	1	71963431	1547	14.83	1.44	12	0.08	145.00	1489.00	2940	20240423	-26.87	1616	20240805	33.04	2475	-13.13	20250205	1862	15.47	20250113	2940	-26.87	20240423	1616	33.04	20240805	5.40	N	205100	100	71 억	1043030	N	N	0	N	N
82	20250214	160929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2145	35	2	1.66	1830441900	859465	122.53	2135	2165	2100	2740	1480	2110	2129.74	1.65	-141523	2163	2136	2113	2086	2063	2125	2075	72	630	100	1560	5	1	71963431	1544	14.79	1.44	12	1.19	145.00	1489.00	2940	20240423	-27.04	1616	20240805	32.74	2475	-13.33	20250205	1862	15.20	20250113	2940	-27.04	20240423	1616	32.74	20240805	5.52	N	205100	100	71 억	1184837	N	N	0	N	N
83	20250214	150928	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2135	25	2	1.18	1695555730	796469	113.55	2135	2165	2100	2740	1480	2110	2128.85	1.65	-133070	2163	2136	2113	2086	2063	2125	2075	72	630	100	1560	5	1	71963431	1536	14.72	1.43	12	1.11	145.00	1489.00	2940	20240423	-27.38	1616	20240805	32.12	2475	-13.74	20250205	1862	14.66	20250113	2940	-27.38	20240423	1616	32.12	20240805	5.52	N	205100	100	71 억	1184837	N	N	0	N	N
84	20250214	140929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2140	30	2	1.42	1210728100	570071	81.28	2135	2160	2100	2740	1480	2110	2123.82	1.65	-104455	2163	2136	2113	2086	2063	2125	2075	72	630	100	1560	5	1	71963431	1540	14.76	1.44	12	0.79	145.00	1489.00	2940	20240423	-27.21	1616	20240805	32.43	2475	-13.54	20250205	1862	14.93	20250113	2940	-27.21	20240423	1616	32.43	20240805	5.52	N	205100	100	71 억	1184837	N	N	0	N	N
85	20250214	130932	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2130	20	2	0.95	1034352765	487443	69.49	2135	2160	2100	2740	1480	2110	2122.00	1.65	-83632	2163	2136	2113	2086	2063	2125	2075	72	630	100	1560	5	1	71963431	1533	14.69	1.43	12	0.68	145.00	1489.00	2940	20240423	-27.55	1616	20240805	31.81	2475	-13.94	20250205	1862	14.39	20250113	2940	-27.55	20240423	1616	31.81	20240805	5.52	N	205100	100	71 억	1184837	N	N	0	N	N
86	20250214	120929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2125	15	2	0.71	875719425	413010	58.88	2135	2160	2100	2740	1480	2110	2120.34	1.65	-77322	2163	2136	2113	2086	2063	2125	2075	72	630	100	1560	5	1	71963431	1529	14.66	1.43	12	0.57	145.00	1489.00	2940	20240423	-27.72	1616	20240805	31.50	2475	-14.14	20250205	1862	14.12	20250113	2940	-27.72	20240423	1616	31.50	20240805	5.52	N	205100	100	71 억	1184837	N	N	0	N	N
87	20250214	110925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2110	0	3	0.00	780184880	367938	52.46	2135	2160	2100	2740	1480	2110	2120.43	1.65	-74132	2163	2136	2113	2086	2063	2125	2075	72	630	100	1560	5	1	71963431	1518	14.55	1.42	12	0.51	145.00	1489.00	2940	20240423	-28.23	1616	20240805	30.57	2475	-14.75	20250205	1862	13.32	20250113	2940	-28.23	20240423	1616	30.57	20240805	5.52	N	205100	100	71 억	1184837	N	N	0	N	N
88	20250214	100926	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2105	-5	5	-0.24	646955530	304666	43.44	2135	2160	2100	2740	1480	2110	2123.50	1.65	-70082	2163	2136	2113	2086	2063	2125	2075	72	630	100	1560	5	1	71963431	1515	14.52	1.41	12	0.42	145.00	1489.00	2940	20240423	-28.40	1616	20240805	30.26	2475	-14.95	20250205	1862	13.05	20250113	2940	-28.40	20240423	1616	30.26	20240805	5.52	N	205100	100	71 억	1184837	N	N	0	N	N
89	20250214	090931	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2120	10	2	0.47	330313875	154937	22.09	2135	2160	2110	2740	1480	2110	2131.95	1.65	-25334	2163	2136	2113	2086	2063	2125	2075	72	630	100	1560	5	1	71963431	1526	14.62	1.42	12	0.22	145.00	1489.00	2940	20240423	-27.89	1616	20240805	31.19	2475	-14.34	20250205	1862	13.86	20250113	2940	-27.89	20240423	1616	31.19	20240805	5.52	N	205100	100	71 억	1184837	N	N	0	N	N
90	20250213	160921	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	1451722365	686305	54.64	2120	2140	2090	2755	1485	2120	2115.29	1.59	41341	2230	2175	2140	2085	2050	2157	2067	72	635	100	1560	5	1	71963431	1518	14.55	1.42	12	0.95	145.00	1489.00	2940	20240423	-28.23	1616	20240805	30.57	2475	-14.75	20250205	1862	13.32	20250113	2940	-28.23	20240423	1616	30.57	20240805	5.57	N	205100	100	71 억	1143752	N	N	7520	N	N
91	20250213	150922	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2115	-5	5	-0.24	1346359785	636449	50.67	2120	2140	2090	2755	1485	2120	2115.42	1.59	41673	2230	2175	2140	2085	2050	2157	2067	72	635	100	1560	5	1	71963431	1522	14.59	1.42	12	0.88	145.00	1489.00	2940	20240423	-28.06	1616	20240805	30.88	2475	-14.55	20250205	1862	13.59	20250113	2940	-28.06	20240423	1616	30.88	20240805	5.57	N	205100	100	71 억	1143752	N	N	7520	N	N
92	20250213	140920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	1054083505	497434	39.61	2120	2140	2090	2755	1485	2120	2119.04	1.59	-9629	2230	2175	2140	2085	2050	2157	2067	72	635	100	1560	5	1	71963431	1518	14.55	1.42	12	0.69	145.00	1489.00	2940	20240423	-28.23	1616	20240805	30.57	2475	-14.75	20250205	1862	13.32	20250113	2940	-28.23	20240423	1616	30.57	20240805	5.57	N	205100	100	71 억	1143752	N	N	7520	N	N
93	20250213	130920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2130	10	2	0.47	912808260	430712	34.29	2120	2140	2090	2755	1485	2120	2119.30	1.59	-20115	2230	2175	2140	2085	2050	2157	2067	72	635	100	1560	5	1	71963431	1533	14.69	1.43	12	0.60	145.00	1489.00	2940	20240423	-27.55	1616	20240805	31.81	2475	-13.94	20250205	1862	14.39	20250113	2940	-27.55	20240423	1616	31.81	20240805	5.57	N	205100	100	71 억	1143752	N	N	7520	N	N
94	20250213	120919	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2135	15	2	0.71	776742785	366928	29.21	2120	2140	2090	2755	1485	2120	2116.88	1.59	8414	2230	2175	2140	2085	2050	2157	2067	72	635	100	1560	5	1	71963431	1536	14.72	1.43	12	0.51	145.00	1489.00	2940	20240423	-27.38	1616	20240805	32.12	2475	-13.74	20250205	1862	14.66	20250113	2940	-27.38	20240423	1616	32.12	20240805	5.57	N	205100	100	71 억	1143752	N	N	7520	N	N
95	20250213	110919	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2130	10	2	0.47	634093680	300000	23.89	2120	2140	2090	2755	1485	2120	2113.64	1.59	17696	2230	2175	2140	2085	2050	2157	2067	72	635	100	1560	5	1	71963431	1533	14.69	1.43	12	0.42	145.00	1489.00	2940	20240423	-27.55	1616	20240805	31.81	2475	-13.94	20250205	1862	14.39	20250113	2940	-27.55	20240423	1616	31.81	20240805	5.57	N	205100	100	71 억	1143752	N	N	7520	N	N
96	20250213	100920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2125	5	2	0.24	465416560	220512	17.56	2120	2140	2090	2755	1485	2120	2110.62	1.59	29540	2230	2175	2140	2085	2050	2157	2067	72	635	100	1560	5	1	71963431	1529	14.66	1.43	12	0.31	145.00	1489.00	2940	20240423	-27.72	1616	20240805	31.50	2475	-14.14	20250205	1862	14.12	20250113	2940	-27.72	20240423	1616	31.50	20240805	5.57	N	205100	100	71 억	1143752	N	N	7520	N	N
97	20250213	090915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2125	5	2	0.24	83134890	39180	3.12	2120	2140	2105	2755	1485	2120	2121.87	1.59	-1341	2230	2175	2140	2085	2050	2157	2067	72	635	100	1560	5	1	71963431	1529	14.66	1.43	12	0.05	145.00	1489.00	2940	20240423	-27.72	1616	20240805	31.50	2475	-14.14	20250205	1862	14.12	20250113	2940	-27.72	20240423	1616	31.50	20240805	5.57	N	205100	100	71 억	1143752	N	N	7520	N	N
98	20250212	160913	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2120	-75	5	-3.42	2651250605	1236396	80.20	2195	2195	2105	2850	1540	2195	2144.63	1.31	197687	2355	2275	2235	2155	2115	2255	2135	72	655	100	1620	5	1	71963431	1526	14.62	1.42	12	1.72	145.00	1489.00	2940	20240423	-27.89	1616	20240805	31.19	2475	-14.34	20250205	1862	13.86	20250113	2940	-27.89	20240423	1616	31.19	20240805	5.73	N	205100	100	71 억	946068	N	N	7520	N	N
99	20250212	150911	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2130	-65	5	-2.96	2363989360	1100710	71.40	2195	2195	2115	2850	1540	2195	2147.68	1.31	182065	2355	2275	2235	2155	2115	2255	2135	72	655	100	1620	5	1	71963431	1533	14.69	1.43	12	1.53	145.00	1489.00	2940	20240423	-27.55	1616	20240805	31.81	2475	-13.94	20250205	1862	14.39	20250113	2940	-27.55	20240423	1616	31.81	20240805	5.73	N	205100	100	71 억	946068	N	N	4871	N	N
100	20250212	140913	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2135	-60	5	-2.73	2025381220	941061	61.04	2195	2195	2115	2850	1540	2195	2152.22	1.31	184461	2355	2275	2235	2155	2115	2255	2135	72	655	100	1620	5	1	71963431	1536	14.72	1.43	12	1.31	145.00	1489.00	2940	20240423	-27.38	1616	20240805	32.12	2475	-13.74	20250205	1862	14.66	20250113	2940	-27.38	20240423	1616	32.12	20240805	5.73	N	205100	100	71 억	946068	N	N	4871	N	N
101	20250212	130916	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2130	-65	5	-2.96	1812851100	841200	54.57	2195	2195	2130	2850	1540	2195	2155.06	1.31	179705	2355	2275	2235	2155	2115	2255	2135	72	655	100	1620	5	1	71963431	1533	14.69	1.43	12	1.17	145.00	1489.00	2940	20240423	-27.55	1616	20240805	31.81	2475	-13.94	20250205	1862	14.39	20250113	2940	-27.55	20240423	1616	31.81	20240805	5.73	N	205100	100	71 억	946068	N	N	4871	N	N
102	20250212	120911	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2140	-55	5	-2.51	1571313230	728109	47.23	2195	2195	2130	2850	1540	2195	2158.06	1.31	170821	2355	2275	2235	2155	2115	2255	2135	72	655	100	1620	5	1	71963431	1540	14.76	1.44	12	1.01	145.00	1489.00	2940	20240423	-27.21	1616	20240805	32.43	2475	-13.54	20250205	1862	14.93	20250113	2940	-27.21	20240423	1616	32.43	20240805	5.73	N	205100	100	71 억	946068	N	N	4871	N	N
103	20250212	110911	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2150	-45	5	-2.05	1330259590	615654	39.94	2195	2195	2135	2850	1540	2195	2160.71	1.31	173134	2355	2275	2235	2155	2115	2255	2135	72	655	100	1620	5	1	71963431	1547	14.83	1.44	12	0.86	145.00	1489.00	2940	20240423	-26.87	1616	20240805	33.04	2475	-13.13	20250205	1862	15.47	20250113	2940	-26.87	20240423	1616	33.04	20240805	5.73	N	205100	100	71 억	946068	N	N	4871	N	N
104	20250212	100905	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2150	-45	5	-2.05	974997355	450095	29.20	2195	2195	2135	2850	1540	2195	2166.19	1.31	131299	2355	2275	2235	2155	2115	2255	2135	72	655	100	1620	5	1	71963431	1547	14.83	1.44	12	0.63	145.00	1489.00	2940	20240423	-26.87	1616	20240805	33.04	2475	-13.13	20250205	1862	15.47	20250113	2940	-26.87	20240423	1616	33.04	20240805	5.73	N	205100	100	71 억	946068	N	N	4871	N	N
105	20250212	090849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2180	-15	5	-0.68	167860190	76825	4.98	2195	2195	2175	2850	1540	2195	2184.93	1.31	5406	2355	2275	2235	2155	2115	2255	2135	72	655	100	1620	5	1	71963431	1569	15.03	1.46	12	0.11	145.00	1489.00	2940	20240423	-25.85	1616	20240805	34.90	2475	-11.92	20250205	1862	17.08	20250113	2940	-25.85	20240423	1616	34.90	20240805	5.73	N	205100	100	71 억	946068	N	N	4871	N	N
106	20250211	160915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2195	-85	5	-3.73	3415894225	1521789	82.57	2310	2315	2195	2960	1600	2280	2244.82	1.65	-244459	2360	2320	2245	2205	2130	2340	2225	72	680	100	1680	5	1	71963431	1580	15.14	1.47	12	2.11	145.00	1489.00	2940	20240423	-25.34	1616	20240805	35.83	2475	-11.31	20250205	1862	17.88	20250113	2940	-25.34	20240423	1616	35.83	20240805	5.57	N	205100	100	71 억	1189734	N	N	4871	N	N
107	20250211	150915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2215	-65	5	-2.85	3172149490	1410922	76.55	2310	2315	2200	2960	1600	2280	2248.28	1.65	-244286	2360	2320	2245	2205	2130	2340	2225	72	680	100	1680	5	1	71963431	1594	15.28	1.49	12	1.96	145.00	1489.00	2940	20240423	-24.66	1616	20240805	37.07	2475	-10.51	20250205	1862	18.96	20250113	2940	-24.66	20240423	1616	37.07	20240805	5.57	N	205100	100	71 억	1189734	N	N	3599	N	N
108	20250211	140915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2225	-55	5	-2.41	2485994970	1101088	59.74	2310	2315	2215	2960	1600	2280	2257.76	1.65	-224854	2360	2320	2245	2205	2130	2340	2225	72	680	100	1680	5	1	71963431	1601	15.34	1.49	12	1.53	145.00	1489.00	2940	20240423	-24.32	1616	20240805	37.69	2475	-10.10	20250205	1862	19.50	20250113	2940	-24.32	20240423	1616	37.69	20240805	5.57	N	205100	100	71 억	1189734	N	N	3599	N	N
109	20250211	130914	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2235	-45	5	-1.97	2261344100	1000419	54.28	2310	2315	2215	2960	1600	2280	2260.40	1.65	-216315	2360	2320	2245	2205	2130	2340	2225	72	680	100	1680	5	1	71963431	1608	15.41	1.50	12	1.39	145.00	1489.00	2940	20240423	-23.98	1616	20240805	38.30	2475	-9.70	20250205	1862	20.03	20250113	2940	-23.98	20240423	1616	38.30	20240805	5.57	N	205100	100	71 억	1189734	N	N	3599	N	N
110	20250211	120913	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2230	-50	5	-2.19	1993487480	879966	47.74	2310	2315	2230	2960	1600	2280	2265.41	1.65	-227874	2360	2320	2245	2205	2130	2340	2225	72	680	100	1680	5	1	71963431	1605	15.38	1.50	12	1.22	145.00	1489.00	2940	20240423	-24.15	1616	20240805	38.00	2475	-9.90	20250205	1862	19.76	20250113	2940	-24.15	20240423	1616	38.00	20240805	5.57	N	205100	100	71 억	1189734	N	N	3599	N	N
111	20250211	110915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2250	-30	5	-1.32	1652471455	727654	39.48	2310	2315	2240	2960	1600	2280	2270.96	1.65	-179646	2360	2320	2245	2205	2130	2340	2225	72	680	100	1680	5	1	71963431	1619	15.52	1.51	12	1.01	145.00	1489.00	2940	20240423	-23.47	1616	20240805	39.23	2475	-9.09	20250205	1862	20.84	20250113	2940	-23.47	20240423	1616	39.23	20240805	5.57	N	205100	100	71 억	1189734	N	N	3599	N	N
112	20250211	100915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2245	-35	5	-1.54	1448482195	636907	34.56	2310	2315	2240	2960	1600	2280	2274.24	1.65	-183476	2360	2320	2245	2205	2130	2340	2225	72	680	100	1680	5	1	71963431	1616	15.48	1.51	12	0.89	145.00	1489.00	2940	20240423	-23.64	1616	20240805	38.92	2475	-9.29	20250205	1862	20.57	20250113	2940	-23.64	20240423	1616	38.92	20240805	5.57	N	205100	100	71 억	1189734	N	N	3599	N	N
113	20250211	090918	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2260	-20	5	-0.88	740109870	322926	17.52	2310	2315	2260	2960	1600	2280	2291.89	1.65	-120115	2360	2320	2245	2205	2130	2340	2225	72	680	100	1680	5	1	71963431	1626	15.59	1.52	12	0.45	145.00	1489.00	2940	20240423	-23.13	1616	20240805	39.85	2475	-8.69	20250205	1862	21.37	20250113	2940	-23.13	20240423	1616	39.85	20240805	5.57	N	205100	100	71 억	1189734	N	N	3599	N	N
114	20250210	160909	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2280	45	2	2.01	3659354865	1637802	72.04	2210	2285	2170	2905	1565	2235	2234.14	1.65	5225	2345	2290	2255	2200	2165	2272	2182	72	670	100	1650	5	1	71963431	1641	15.72	1.53	12	2.28	145.00	1489.00	2940	20240423	-22.45	1616	20240805	41.09	2475	-7.88	20250205	1862	22.45	20250113	2940	-22.45	20240423	1616	41.09	20240805	5.47	N	205100	100	71 억	1185317	N	N	3599	N	N
115	20250210	150909	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2215	-20	5	-0.89	3297909350	1477917	65.01	2210	2285	2170	2905	1565	2235	2231.46	1.65	21559	2345	2290	2255	2200	2165	2272	2182	72	670	100	1650	5	1	71963431	1594	15.28	1.49	12	2.05	145.00	1489.00	2940	20240423	-24.66	1616	20240805	37.07	2475	-10.51	20250205	1862	18.96	20250113	2940	-24.66	20240423	1616	37.07	20240805	5.47	N	205100	100	71 억	1185317	N	N	0	N	N
116	20250210	140907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2240	5	2	0.22	2998147700	1343125	59.08	2210	2285	2170	2905	1565	2235	2232.22	1.65	32434	2345	2290	2255	2200	2165	2272	2182	72	670	100	1650	5	1	71963431	1612	15.45	1.50	12	1.87	145.00	1489.00	2940	20240423	-23.81	1616	20240805	38.61	2475	-9.49	20250205	1862	20.30	20250113	2940	-23.81	20240423	1616	38.61	20240805	5.47	N	205100	100	71 억	1185317	N	N	0	N	N
117	20250210	130910	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2235	0	3	0.00	2791686180	1250866	55.02	2210	2285	2170	2905	1565	2235	2231.80	1.65	34129	2345	2290	2255	2200	2165	2272	2182	72	670	100	1650	5	1	71963431	1608	15.41	1.50	12	1.74	145.00	1489.00	2940	20240423	-23.98	1616	20240805	38.30	2475	-9.70	20250205	1862	20.03	20250113	2940	-23.98	20240423	1616	38.30	20240805	5.47	N	205100	100	71 억	1185317	N	N	0	N	N
118	20250210	120906	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2250	15	2	0.67	2566389940	1150441	50.60	2210	2285	2170	2905	1565	2235	2230.79	1.65	20747	2345	2290	2255	2200	2165	2272	2182	72	670	100	1650	5	1	71963431	1619	15.52	1.51	12	1.60	145.00	1489.00	2940	20240423	-23.47	1616	20240805	39.23	2475	-9.09	20250205	1862	20.84	20250113	2940	-23.47	20240423	1616	39.23	20240805	5.47	N	205100	100	71 억	1185317	N	N	0	N	N
119	20250210	110902	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2255	20	2	0.89	2396273700	1074921	47.28	2210	2285	2170	2905	1565	2235	2229.25	1.65	9786	2345	2290	2255	2200	2165	2272	2182	72	670	100	1650	5	1	71963431	1623	15.55	1.51	12	1.49	145.00	1489.00	2940	20240423	-23.30	1616	20240805	39.54	2475	-8.89	20250205	1862	21.11	20250113	2940	-23.30	20240423	1616	39.54	20240805	5.47	N	205100	100	71 억	1185317	N	N	0	N	N
120	20250210	100902	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2220	-15	5	-0.67	1369990835	620603	27.30	2210	2255	2170	2905	1565	2235	2207.51	1.65	25868	2345	2290	2255	2200	2165	2272	2182	72	670	100	1650	5	1	71963431	1598	15.31	1.49	12	0.86	145.00	1489.00	2940	20240423	-24.49	1616	20240805	37.38	2475	-10.30	20250205	1862	19.23	20250113	2940	-24.49	20240423	1616	37.38	20240805	5.47	N	205100	100	71 억	1185317	N	N	0	N	N
121	20250210	090900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2210	-25	5	-1.12	291782565	132171	5.81	2210	2235	2195	2905	1565	2235	2207.59	1.65	-4675	2345	2290	2255	2200	2165	2272	2182	72	670	100	1650	5	1	71963431	1590	15.24	1.48	12	0.18	145.00	1489.00	2940	20240423	-24.83	1616	20240805	36.76	2475	-10.71	20250205	1862	18.69	20250113	2940	-24.83	20240423	1616	36.76	20240805	5.47	N	205100	100	71 억	1185317	N	N	0	N	N
122	20250207	160853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2235	-85	5	-3.66	5016156670	2226987	70.35	2285	2310	2220	3015	1625	2320	2252.47	1.63	9466	2386	2352	2306	2272	2226	2370	2290	72	695	100	1710	5	1	71963431	1608	15.41	1.50	12	3.09	145.00	1489.00	2940	20240423	-23.98	1616	20240805	38.30	2475	-9.70	20250205	1862	20.03	20250113	2940	-23.98	20240423	1616	38.30	20240805	5.08	N	205100	100	71 억	1173934	N	N	32305	N	N
123	20250207	150854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2230	-90	5	-3.88	4711736650	2090408	66.04	2285	2310	2220	3015	1625	2320	2253.89	1.63	1112	2386	2352	2306	2272	2226	2370	2290	72	695	100	1710	5	1	71963431	1605	15.38	1.50	12	2.90	145.00	1489.00	2940	20240423	-24.15	1616	20240805	38.00	2475	-9.90	20250205	1862	19.76	20250113	2940	-24.15	20240423	1616	38.00	20240805	5.08	N	205100	100	71 억	1173934	N	N	32305	N	N
124	20250207	140854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2240	-80	5	-3.45	4187504095	1855244	58.61	2285	2310	2220	3015	1625	2320	2257.02	1.63	8373	2386	2352	2306	2272	2226	2370	2290	72	695	100	1710	5	1	71963431	1612	15.45	1.50	12	2.58	145.00	1489.00	2940	20240423	-23.81	1616	20240805	38.61	2475	-9.49	20250205	1862	20.30	20250113	2940	-23.81	20240423	1616	38.61	20240805	5.08	N	205100	100	71 억	1173934	N	N	32305	N	N
125	20250207	130851	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2240	-80	5	-3.45	3733092540	1651616	52.17	2285	2310	2220	3015	1625	2320	2260.16	1.63	55131	2386	2352	2306	2272	2226	2370	2290	72	695	100	1710	5	1	71963431	1612	15.45	1.50	12	2.30	145.00	1489.00	2940	20240423	-23.81	1616	20240805	38.61	2475	-9.49	20250205	1862	20.30	20250113	2940	-23.81	20240423	1616	38.61	20240805	5.08	N	205100	100	71 억	1173934	N	N	32305	N	N
126	20250207	120851	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2240	-80	5	-3.45	3311779385	1464032	46.25	2285	2310	2220	3015	1625	2320	2261.98	1.63	76310	2386	2352	2306	2272	2226	2370	2290	72	695	100	1710	5	1	71963431	1612	15.45	1.50	12	2.03	145.00	1489.00	2940	20240423	-23.81	1616	20240805	38.61	2475	-9.49	20250205	1862	20.30	20250113	2940	-23.81	20240423	1616	38.61	20240805	5.08	N	205100	100	71 억	1173934	N	N	32305	N	N
127	20250207	110849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2265	-55	5	-2.37	2790315505	1232244	38.93	2285	2310	2220	3015	1625	2320	2264.29	1.63	129423	2386	2352	2306	2272	2226	2370	2290	72	695	100	1710	5	1	71963431	1630	15.62	1.52	12	1.71	145.00	1489.00	2940	20240423	-22.96	1616	20240805	40.16	2475	-8.48	20250205	1862	21.64	20250113	2940	-22.96	20240423	1616	40.16	20240805	5.08	N	205100	100	71 억	1173934	N	N	32305	N	N
128	20250207	100852	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2280	-40	5	-1.72	2019907365	895415	28.29	2285	2295	2220	3015	1625	2320	2255.63	1.63	182260	2386	2352	2306	2272	2226	2370	2290	72	695	100	1710	5	1	71963431	1641	15.72	1.53	12	1.24	145.00	1489.00	2940	20240423	-22.45	1616	20240805	41.09	2475	-7.88	20250205	1862	22.45	20250113	2940	-22.45	20240423	1616	41.09	20240805	5.08	N	205100	100	71 억	1173934	N	N	32305	N	N
129	20250207	090858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2265	-55	5	-2.37	448156920	197112	6.23	2285	2295	2260	3015	1625	2320	2272.94	1.63	36176	2386	2352	2306	2272	2226	2370	2290	72	695	100	1710	5	1	71963431	1630	15.62	1.52	12	0.27	145.00	1489.00	2940	20240423	-22.96	1616	20240805	40.16	2475	-8.48	20250205	1862	21.64	20250113	2940	-22.96	20240423	1616	40.16	20240805	5.08	N	205100	100	71 억	1173934	N	N	32305	N	N
130	20250206	160831	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	7111113065	3091156	12.47	2290	2340	2260	3025	1635	2330	2300.41	1.70	-56859	2686	2507	2296	2117	1906	2597	2207	72	695	100	1720	5	1	71963431	1670	16.00	1.56	12	4.30	145.00	1489.00	2940	20240423	-21.09	1616	20240805	43.56	2475	-6.26	20250205	1862	24.60	20250113	2940	-21.09	20240423	1616	43.56	20240805	4.62	N	205100	100	71 억	1223403	N	N	32305	N	N
131	20250206	150835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2295	-35	5	-1.50	6709558910	2917265	11.77	2290	2340	2260	3025	1635	2330	2299.93	1.70	-80780	2686	2507	2296	2117	1906	2597	2207	72	695	100	1720	5	1	71963431	1652	15.83	1.54	12	4.05	145.00	1489.00	2940	20240423	-21.94	1616	20240805	42.02	2475	-7.27	20250205	1862	23.25	20250113	2940	-21.94	20240423	1616	42.02	20240805	4.62	N	205100	100	71 억	1223403	N	N	2014	N	N
132	20250206	140835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2330	0	3	0.00	5575966065	2429781	9.80	2290	2335	2260	3025	1635	2330	2294.81	1.70	-1705	2686	2507	2296	2117	1906	2597	2207	72	695	100	1720	5	1	71963431	1677	16.07	1.56	12	3.38	145.00	1489.00	2940	20240423	-20.75	1616	20240805	44.18	2475	-5.86	20250205	1862	25.13	20250113	2940	-20.75	20240423	1616	44.18	20240805	4.62	N	205100	100	71 억	1223403	N	N	2014	N	N
133	20250206	130832	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2300	-30	5	-1.29	4625282120	2019576	8.15	2290	2335	2260	3025	1635	2330	2290.18	1.70	-54608	2686	2507	2296	2117	1906	2597	2207	72	695	100	1720	5	1	71963431	1655	15.86	1.54	12	2.81	145.00	1489.00	2940	20240423	-21.77	1616	20240805	42.33	2475	-7.07	20250205	1862	23.52	20250113	2940	-21.77	20240423	1616	42.33	20240805	4.62	N	205100	100	71 억	1223403	N	N	2014	N	N
134	20250206	120829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2285	-45	5	-1.93	4060102110	1773364	7.15	2290	2335	2260	3025	1635	2330	2289.44	1.70	-26539	2686	2507	2296	2117	1906	2597	2207	72	695	100	1720	5	1	71963431	1644	15.76	1.53	12	2.46	145.00	1489.00	2940	20240423	-22.28	1616	20240805	41.40	2475	-7.68	20250205	1862	22.72	20250113	2940	-22.28	20240423	1616	41.40	20240805	4.62	N	205100	100	71 억	1223403	N	N	2014	N	N
135	20250206	110824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2265	-65	5	-2.79	3643931460	1590250	6.41	2290	2335	2260	3025	1635	2330	2291.37	1.70	9769	2686	2507	2296	2117	1906	2597	2207	72	695	100	1720	5	1	71963431	1630	15.62	1.52	12	2.21	145.00	1489.00	2940	20240423	-22.96	1616	20240805	40.16	2475	-8.48	20250205	1862	21.64	20250113	2940	-22.96	20240423	1616	40.16	20240805	4.62	N	205100	100	71 억	1223403	N	N	2014	N	N
136	20250206	100825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2275	-55	5	-2.36	2873690290	1251256	5.05	2290	2335	2260	3025	1635	2330	2296.59	1.70	-1462	2686	2507	2296	2117	1906	2597	2207	72	695	100	1720	5	1	71963431	1637	15.69	1.53	12	1.74	145.00	1489.00	2940	20240423	-22.62	1616	20240805	40.78	2475	-8.08	20250205	1862	22.18	20250113	2940	-22.62	20240423	1616	40.78	20240805	4.62	N	205100	100	71 억	1223403	N	N	2014	N	N
137	20250206	090836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2310	-20	5	-0.86	999475125	433122	1.75	2290	2335	2285	3025	1635	2330	2307.50	1.70	-49533	2686	2507	2296	2117	1906	2597	2207	72	695	100	1720	5	1	71963431	1662	15.93	1.55	12	0.60	145.00	1489.00	2940	20240423	-21.43	1616	20240805	42.95	2475	-6.67	20250205	1862	24.06	20250113	2940	-21.43	20240423	1616	42.95	20240805	4.62	N	205100	100	71 억	1223403	N	N	2014	N	N
138	20250205	160822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2330	180	2	8.37	57062557390	24616363	277.64	2100	2475	2085	2795	1505	2150	2318.06	1.21	380355	2284	2217	2108	2041	1932	2250	2074	72	645	100	1590	5	1	71963431	1677	16.07	1.56	12	34.21	145.00	1489.00	2940	20240423	-20.75	1616	20240805	44.18	2475	-5.86	20250205	1862	25.13	20250113	2940	-20.75	20240423	1616	44.18	20240805	4.66	N	205100	100	71 억	871054	N	N	2014	N	N
139	20250205	150825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2295	145	2	6.74	55567857985	23971754	270.37	2100	2475	2085	2795	1505	2150	2318.07	1.21	359548	2284	2217	2108	2041	1932	2250	2074	72	645	100	1590	5	1	71963431	1652	15.83	1.54	12	33.31	145.00	1489.00	2940	20240423	-21.94	1616	20240805	42.02	2475	-7.27	20250205	1862	23.25	20250113	2940	-21.94	20240423	1616	42.02	20240805	4.66	N	205100	100	71 억	871054	N	N	6214	N	N
140	20250205	140824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2265	115	2	5.35	52731676010	22734839	256.41	2100	2475	2085	2795	1505	2150	2319.44	1.21	265732	2284	2217	2108	2041	1932	2250	2074	72	645	100	1590	5	1	71963431	1630	15.62	1.52	12	31.59	145.00	1489.00	2940	20240423	-22.96	1616	20240805	40.16	2475	-8.48	20250205	1862	21.64	20250113	2940	-22.96	20240423	1616	40.16	20240805	4.66	N	205100	100	71 억	871054	N	N	6214	N	N
141	20250205	130823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2365	215	2	10.00	42335863855	18233741	205.65	2100	2475	2085	2795	1505	2150	2321.86	1.21	92402	2284	2217	2108	2041	1932	2250	2074	72	645	100	1590	5	1	71963431	1702	16.31	1.59	12	25.34	145.00	1489.00	2940	20240423	-19.56	1616	20240805	46.35	2475	-4.44	20250205	1862	27.01	20250113	2940	-19.56	20240423	1616	46.35	20240805	4.66	N	205100	100	71 억	871054	N	N	6214	N	N
142	20250205	120827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2200	50	2	2.33	9406066005	4337402	48.92	2100	2235	2085	2795	1505	2150	2168.60	1.21	215622	2284	2217	2108	2041	1932	2250	2074	72	645	100	1590	5	1	71963431	1583	15.17	1.48	12	6.03	145.00	1489.00	2940	20240423	-25.17	1616	20240805	36.14	2235	-1.57	20250205	1862	18.15	20250113	2940	-25.17	20240423	1616	36.14	20240805	4.66	N	205100	100	71 억	871054	N	N	6214	N	N
143	20250205	110823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2205	55	2	2.56	7948632975	3678206	41.48	2100	2230	2085	2795	1505	2150	2161.01	1.21	228210	2284	2217	2108	2041	1932	2250	2074	72	645	100	1590	5	1	71963431	1587	15.21	1.48	12	5.11	145.00	1489.00	2940	20240423	-25.00	1616	20240805	36.45	2230	-1.12	20250205	1862	18.42	20250113	2940	-25.00	20240423	1616	36.45	20240805	4.66	N	205100	100	71 억	871054	N	N	6214	N	N
144	20250205	100833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2140	-10	5	-0.47	5464040550	2536987	28.61	2100	2230	2085	2795	1505	2150	2153.75	1.21	149519	2284	2217	2108	2041	1932	2250	2074	72	645	100	1590	5	1	71963431	1540	14.76	1.44	12	3.53	145.00	1489.00	2940	20240423	-27.21	1616	20240805	32.43	2230	-4.04	20250205	1862	14.93	20250113	2940	-27.21	20240423	1616	32.43	20240805	4.66	N	205100	100	71 억	871054	N	N	6214	N	N
145	20250205	090836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2110	-40	5	-1.86	883774550	418981	4.73	2100	2130	2085	2795	1505	2150	2109.16	1.21	47675	2284	2217	2108	2041	1932	2250	2074	72	645	100	1590	5	1	71963431	1518	14.55	1.42	12	0.58	145.00	1489.00	2940	20240423	-28.23	1616	20240805	30.57	2175	-2.99	20250204	1862	13.32	20250113	2940	-28.23	20240423	1616	30.57	20240805	4.66	N	205100	100	71 억	871054	N	N	6214	N	N
146	20250204	160805	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2150	162	2	8.15	17903246918	8490051	717.28	2000	2175	1999	2580	1392	1988	2108.67	1.27	-47532	2062	2024	1997	1959	1932	2020	1955	72	592	100	1470	5	1	71963431	1547	14.83	1.44	12	11.80	145.00	1489.00	2940	20240423	-26.87	1616	20240805	33.04	2175	-1.15	20250204	1862	15.47	20250113	2940	-26.87	20240423	1616	33.04	20240805	4.66	N	205100	100	71 억	917387	N	N	6214	N	N
147	20250204	150816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2140	152	2	7.65	15357012413	7309370	617.53	2000	2170	1999	2580	1392	1988	2101.02	1.27	70057	2062	2024	1997	1959	1932	2020	1955	72	592	100	1470	5	1	71963431	1540	14.76	1.44	12	10.16	145.00	1489.00	2940	20240423	-27.21	1616	20240805	32.43	2170	-1.38	20250204	1862	14.93	20250113	2940	-27.21	20240423	1616	32.43	20240805	4.66	N	205100	100	71 억	917387	N	N	2247	N	N
148	20250204	140816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2110	122	2	6.14	13200574533	6289241	531.34	2000	2170	1999	2580	1392	1988	2098.93	1.27	-36582	2062	2024	1997	1959	1932	2020	1955	72	592	100	1470	5	1	71963431	1518	14.55	1.42	12	8.74	145.00	1489.00	2940	20240423	-28.23	1616	20240805	30.57	2170	-2.76	20250204	1862	13.32	20250113	2940	-28.23	20240423	1616	30.57	20240805	4.66	N	205100	100	71 억	917387	N	N	2247	N	N
149	20250204	130818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2095	107	2	5.38	11145522778	5316632	449.17	2000	2170	1999	2580	1392	1988	2096.37	1.27	-122885	2062	2024	1997	1959	1932	2020	1955	72	592	100	1470	5	1	71963431	1508	14.45	1.41	12	7.39	145.00	1489.00	2940	20240423	-28.74	1616	20240805	29.64	2170	-3.46	20250204	1862	12.51	20250113	2940	-28.74	20240423	1616	29.64	20240805	4.66	N	205100	100	71 억	917387	N	N	2247	N	N
150	20250204	120826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2105	117	2	5.89	6567883658	3159205	266.90	2000	2135	1999	2580	1392	1988	2078.99	1.27	-191629	2062	2024	1997	1959	1932	2020	1955	72	592	100	1470	5	1	71963431	1515	14.52	1.41	12	4.39	145.00	1489.00	2940	20240423	-28.40	1616	20240805	30.26	2165	-2.77	20250122	1862	13.05	20250113	2940	-28.40	20240423	1616	30.26	20240805	4.66	N	205100	100	71 억	917387	N	N	2247	N	N
151	20250204	110807	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2025	37	2	1.86	1038130593	513806	43.41	2000	2045	1999	2580	1392	1988	2020.52	1.27	140484	2062	2024	1997	1959	1932	2020	1955	72	592	100	1470	5	1	71963431	1457	13.97	1.36	12	0.71	145.00	1489.00	2940	20240423	-31.12	1616	20240805	25.31	2165	-6.47	20250122	1862	8.75	20250113	2940	-31.12	20240423	1616	25.31	20240805	4.66	N	205100	100	71 억	917387	N	N	2247	N	N
152	20250204	100813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2020	32	2	1.61	630880053	312898	26.44	2000	2035	1999	2580	1392	1988	2016.32	1.27	65092	2062	2024	1997	1959	1932	2020	1955	72	592	100	1470	5	1	71963431	1454	13.93	1.36	12	0.43	145.00	1489.00	2940	20240423	-31.29	1616	20240805	25.00	2165	-6.70	20250122	1862	8.49	20250113	2940	-31.29	20240423	1616	25.00	20240805	4.66	N	205100	100	71 억	917387	N	N	2247	N	N
153	20250204	090815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2000	12	2	0.60	168007898	83767	7.08	2000	2015	1999	2580	1392	1988	2005.83	1.27	25055	2062	2024	1997	1959	1932	2020	1955	72	592	100	1470	5	1	71963431	1439	13.79	1.34	12	0.12	145.00	1489.00	2940	20240423	-31.97	1616	20240805	23.76	2165	-7.62	20250122	1862	7.41	20250113	2940	-31.97	20240423	1616	23.76	20240805	4.66	N	205100	100	71 억	917387	N	N	2247	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History