KissMeData/046440/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-30	5	-0.67	203427940	45992	73.85	4470	4470	4395	5810	3130	4470	4423.12	3.70	-20265	4623	4546	4493	4416	4363	4520	4390	194	1340	500	3210	5	1	38825568	1724	3.95	0.48	12	0.12	1124.00	9271.00	5720	20240219	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240229	4075	8.96	20241114	1.68	N	046440	500	194 억	1437156	N	N	4	N	N
3	20250228	150535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-45	5	-1.01	189711570	42893	68.88	4470	4470	4395	5810	3130	4470	4422.90	3.70	-19478	4623	4546	4493	4416	4363	4520	4390	194	1340	500	3210	5	1	38825568	1718	3.94	0.48	12	0.11	1124.00	9271.00	5720	20240219	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240229	4075	8.59	20241114	1.68	N	046440	500	194 억	1437156	N	N	4	N	N
4	20250228	140536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-65	5	-1.45	159165485	35966	57.75	4470	4470	4395	5810	3130	4470	4425.44	3.70	-17143	4623	4546	4493	4416	4363	4520	4390	194	1340	500	3210	5	1	38825568	1710	3.92	0.48	12	0.09	1124.00	9271.00	5720	20240219	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240229	4075	8.10	20241114	1.68	N	046440	500	194 억	1437156	N	N	4	N	N
5	20250228	130534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	-60	5	-1.34	148830385	33623	53.99	4470	4470	4395	5810	3130	4470	4426.45	3.70	-16368	4623	4546	4493	4416	4363	4520	4390	194	1340	500	3210	5	1	38825568	1712	3.92	0.48	12	0.09	1124.00	9271.00	5720	20240219	-22.90	4075	20241114	8.22	4940	-10.73	20250206	4265	3.40	20250203	5720	-22.90	20240229	4075	8.22	20241114	1.68	N	046440	500	194 억	1437156	N	N	4	N	N
6	20250228	120531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4415	-55	5	-1.23	138071310	31178	50.07	4470	4470	4395	5810	3130	4470	4428.49	3.70	-14559	4623	4546	4493	4416	4363	4520	4390	194	1340	500	3210	5	1	38825568	1714	3.93	0.48	12	0.08	1124.00	9271.00	5720	20240219	-22.81	4075	20241114	8.34	4940	-10.63	20250206	4265	3.52	20250203	5720	-22.81	20240229	4075	8.34	20241114	1.68	N	046440	500	194 억	1437156	N	N	4	N	N
7	20250228	110532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-45	5	-1.01	81925045	18440	29.61	4470	4470	4410	5810	3130	4470	4442.79	3.70	-7448	4623	4546	4493	4416	4363	4520	4390	194	1340	500	3210	5	1	38825568	1718	3.94	0.48	12	0.05	1124.00	9271.00	5720	20240219	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240229	4075	8.59	20241114	1.68	N	046440	500	194 억	1437156	N	N	4	N	N
8	20250228	100531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-50	5	-1.12	58939935	13248	21.27	4470	4470	4420	5810	3130	4470	4448.97	3.70	-5425	4623	4546	4493	4416	4363	4520	4390	194	1340	500	3210	5	1	38825568	1716	3.93	0.48	12	0.03	1124.00	9271.00	5720	20240219	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240229	4075	8.47	20241114	1.68	N	046440	500	194 억	1437156	N	N	4	N	N
9	20250228	090534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-40	5	-0.89	22094950	4955	7.96	4470	4470	4430	5810	3130	4470	4459.12	3.70	-2142	4623	4546	4493	4416	4363	4520	4390	194	1340	500	3210	5	1	38825568	1720	3.94	0.48	12	0.01	1124.00	9271.00	5720	20240219	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240229	4075	8.71	20241114	1.68	N	046440	500	194 억	1437156	N	N	4	N	N
10	20250227	160529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4470	-45	5	-1.00	275427550	61658	104.00	4565	4570	4440	5860	3165	4515	4467.02	3.70	-1264	4705	4610	4525	4430	4345	4657	4477	194	1345	500	3250	5	1	38825568	1736	3.98	0.48	12	0.16	1124.00	9271.00	5720	20240216	-21.85	4075	20241114	9.69	4940	-9.51	20250206	4265	4.81	20250203	5720	-21.85	20240229	4075	9.69	20241114	1.67	N	046440	500	194 억	1438332	N	N	4	N	N
11	20250227	150527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4455	-60	5	-1.33	264828655	59282	99.99	4565	4570	4440	5860	3165	4515	4467.27	3.70	372	4705	4610	4525	4430	4345	4657	4477	194	1345	500	3250	5	1	38825568	1730	3.96	0.48	12	0.15	1124.00	9271.00	5720	20240216	-22.12	4075	20241114	9.33	4940	-9.82	20250206	4265	4.45	20250203	5720	-22.12	20240229	4075	9.33	20241114	1.67	N	046440	500	194 억	1438332	N	N	20	N	N
12	20250227	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4460	-55	5	-1.22	255889585	57277	96.61	4565	4570	4440	5860	3165	4515	4467.58	3.70	1403	4705	4610	4525	4430	4345	4657	4477	194	1345	500	3250	5	1	38825568	1732	3.97	0.48	12	0.15	1124.00	9271.00	5720	20240216	-22.03	4075	20241114	9.45	4940	-9.72	20250206	4265	4.57	20250203	5720	-22.03	20240229	4075	9.45	20241114	1.67	N	046440	500	194 억	1438332	N	N	20	N	N
13	20250227	130528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4470	-45	5	-1.00	249800675	55914	94.31	4565	4570	4440	5860	3165	4515	4467.59	3.70	2463	4705	4610	4525	4430	4345	4657	4477	194	1345	500	3250	5	1	38825568	1736	3.98	0.48	12	0.14	1124.00	9271.00	5720	20240216	-21.85	4075	20241114	9.69	4940	-9.51	20250206	4265	4.81	20250203	5720	-21.85	20240229	4075	9.69	20241114	1.67	N	046440	500	194 억	1438332	N	N	20	N	N
14	20250227	120526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4460	-55	5	-1.22	239074870	53505	90.25	4565	4570	4450	5860	3165	4515	4468.27	3.70	2905	4705	4610	4525	4430	4345	4657	4477	194	1345	500	3250	5	1	38825568	1732	3.97	0.48	12	0.14	1124.00	9271.00	5720	20240216	-22.03	4075	20241114	9.45	4940	-9.72	20250206	4265	4.57	20250203	5720	-22.03	20240229	4075	9.45	20241114	1.67	N	046440	500	194 억	1438332	N	N	20	N	N
15	20250227	110532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4455	-60	5	-1.33	222916805	49881	84.13	4565	4570	4450	5860	3165	4515	4468.97	3.70	5333	4705	4610	4525	4430	4345	4657	4477	194	1345	500	3250	5	1	38825568	1730	3.96	0.48	12	0.13	1124.00	9271.00	5720	20240216	-22.12	4075	20241114	9.33	4940	-9.82	20250206	4265	4.45	20250203	5720	-22.12	20240229	4075	9.33	20241114	1.67	N	046440	500	194 억	1438332	N	N	20	N	N
16	20250227	100546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4485	-30	5	-0.66	186957740	41825	70.55	4565	4570	4450	5860	3165	4515	4470.00	3.70	11471	4705	4610	4525	4430	4345	4657	4477	194	1345	500	3250	5	1	38825568	1741	3.99	0.48	12	0.11	1124.00	9271.00	5720	20240216	-21.59	4075	20241114	10.06	4940	-9.21	20250206	4265	5.16	20250203	5720	-21.59	20240229	4075	10.06	20241114	1.67	N	046440	500	194 억	1438332	N	N	20	N	N
17	20250227	090544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4565	50	2	1.11	5303615	1170	1.97	4565	4570	4515	5860	3165	4515	4533.00	3.70	-364	4705	4610	4525	4430	4345	4657	4477	194	1345	500	3250	5	1	38825568	1772	4.06	0.49	12	0.00	1124.00	9271.00	5720	20240216	-20.19	4075	20241114	12.02	4940	-7.59	20250206	4265	7.03	20250203	5720	-20.19	20240229	4075	12.02	20241114	1.67	N	046440	500	194 억	1438332	N	N	20	N	N
18	20250226	160528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	55	2	1.23	266414120	59222	150.04	4475	4620	4440	5790	3125	4460	4498.60	3.72	-5363	4543	4501	4478	4436	4413	4522	4457	194	1330	500	3210	5	1	38825568	1753	4.02	0.49	12	0.15	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240229	4075	10.80	20241114	1.67	N	046440	500	194 억	1443785	N	N	20	N	N
19	20250226	150530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4485	25	2	0.56	255837660	56876	144.09	4475	4620	4440	5790	3125	4460	4498.23	3.72	-5182	4543	4501	4478	4436	4413	4522	4457	194	1330	500	3210	5	1	38825568	1741	3.99	0.48	12	0.15	1124.00	9271.00	5720	20240215	-21.59	4075	20241114	10.06	4940	-9.21	20250206	4265	5.16	20250203	5720	-21.59	20240229	4075	10.06	20241114	1.67	N	046440	500	194 억	1443785	N	N	0	N	N
20	20250226	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4505	45	2	1.01	217382740	48304	122.38	4475	4620	4440	5790	3125	4460	4500.39	3.72	-4009	4543	4501	4478	4436	4413	4522	4457	194	1330	500	3210	5	1	38825568	1749	4.01	0.49	12	0.12	1124.00	9271.00	5720	20240215	-21.24	4075	20241114	10.55	4940	-8.81	20250206	4265	5.63	20250203	5720	-21.24	20240229	4075	10.55	20241114	1.67	N	046440	500	194 억	1443785	N	N	0	N	N
21	20250226	130527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4480	20	2	0.45	210264225	46723	118.37	4475	4620	4440	5790	3125	4460	4500.32	3.72	-3435	4543	4501	4478	4436	4413	4522	4457	194	1330	500	3210	5	1	38825568	1739	3.99	0.48	12	0.12	1124.00	9271.00	5720	20240215	-21.68	4075	20241114	9.94	4940	-9.31	20250206	4265	5.04	20250203	5720	-21.68	20240229	4075	9.94	20241114	1.67	N	046440	500	194 억	1443785	N	N	0	N	N
22	20250226	120529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4475	15	2	0.34	196931390	43739	110.81	4475	4620	4440	5790	3125	4460	4502.52	3.72	-3339	4543	4501	4478	4436	4413	4522	4457	194	1330	500	3210	5	1	38825568	1737	3.98	0.48	12	0.11	1124.00	9271.00	5720	20240215	-21.77	4075	20241114	9.82	4940	-9.41	20250206	4265	4.92	20250203	5720	-21.77	20240229	4075	9.82	20241114	1.67	N	046440	500	194 억	1443785	N	N	0	N	N
23	20250226	110527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4510	50	2	1.12	183704020	40791	103.34	4475	4620	4440	5790	3125	4460	4503.65	3.72	-2921	4543	4501	4478	4436	4413	4522	4457	194	1330	500	3210	5	1	38825568	1751	4.01	0.49	12	0.11	1124.00	9271.00	5720	20240215	-21.15	4075	20241114	10.67	4940	-8.70	20250206	4265	5.74	20250203	5720	-21.15	20240229	4075	10.67	20241114	1.67	N	046440	500	194 억	1443785	N	N	0	N	N
24	20250226	100527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4465	5	2	0.11	72226125	16139	40.89	4475	4530	4440	5790	3125	4460	4475.35	3.72	-4167	4543	4501	4478	4436	4413	4522	4457	194	1330	500	3210	5	1	38825568	1734	3.97	0.48	12	0.04	1124.00	9271.00	5720	20240215	-21.94	4075	20241114	9.57	4940	-9.62	20250206	4265	4.69	20250203	5720	-21.94	20240229	4075	9.57	20241114	1.67	N	046440	500	194 억	1443785	N	N	0	N	N
25	20250226	090531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4460	0	3	0.00	1399025	313	0.79	4475	4475	4460	5790	3125	4460	4474.30	3.72	-40	4543	4501	4478	4436	4413	4522	4457	194	1330	500	3210	5	1	38825568	1732	3.97	0.48	12	0.00	1124.00	9271.00	5720	20240215	-22.03	4075	20241114	9.45	4940	-9.72	20250206	4265	4.57	20250203	5720	-22.03	20240229	4075	9.45	20241114	1.67	N	046440	500	194 억	1443785	N	N	0	N	N
26	20250225	160524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4460	-55	5	-1.22	176599405	39410	57.59	4455	4520	4455	5860	3165	4515	4481.26	3.74	-17054	4748	4631	4528	4411	4308	4690	4470	194	1345	500	3250	5	1	38825568	1732	3.97	0.48	12	0.10	1124.00	9271.00	5720	20240215	-22.03	4075	20241114	9.45	4940	-9.72	20250206	4265	4.57	20250203	5720	-22.03	20240229	4075	9.45	20241114	1.68	N	046440	500	194 억	1451682	N	N	0	N	N
27	20250225	150526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4470	-45	5	-1.00	164743510	36753	53.70	4455	4520	4455	5860	3165	4515	4482.45	3.74	-16357	4748	4631	4528	4411	4308	4690	4470	194	1345	500	3250	5	1	38825568	1736	3.98	0.48	12	0.09	1124.00	9271.00	5720	20240215	-21.85	4075	20241114	9.69	4940	-9.51	20250206	4265	4.81	20250203	5720	-21.85	20240229	4075	9.69	20241114	1.68	N	046440	500	194 억	1451682	N	N	0	N	N
28	20250225	140525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4475	-40	5	-0.89	144214930	32152	46.98	4455	4520	4455	5860	3165	4515	4485.41	3.74	-12495	4748	4631	4528	4411	4308	4690	4470	194	1345	500	3250	5	1	38825568	1737	3.98	0.48	12	0.08	1124.00	9271.00	5720	20240215	-21.77	4075	20241114	9.82	4940	-9.41	20250206	4265	4.92	20250203	5720	-21.77	20240229	4075	9.82	20241114	1.68	N	046440	500	194 억	1451682	N	N	0	N	N
29	20250225	130526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4505	-10	5	-0.22	118907435	26493	38.71	4455	4520	4455	5860	3165	4515	4488.26	3.74	-10838	4748	4631	4528	4411	4308	4690	4470	194	1345	500	3250	5	1	38825568	1749	4.01	0.49	12	0.07	1124.00	9271.00	5720	20240215	-21.24	4075	20241114	10.55	4940	-8.81	20250206	4265	5.63	20250203	5720	-21.24	20240229	4075	10.55	20241114	1.68	N	046440	500	194 억	1451682	N	N	0	N	N
30	20250225	120523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4495	-20	5	-0.44	104184665	23217	33.93	4455	4520	4455	5860	3165	4515	4487.43	3.74	-8726	4748	4631	4528	4411	4308	4690	4470	194	1345	500	3250	5	1	38825568	1745	4.00	0.48	12	0.06	1124.00	9271.00	5720	20240215	-21.42	4075	20241114	10.31	4940	-9.01	20250206	4265	5.39	20250203	5720	-21.42	20240229	4075	10.31	20241114	1.68	N	046440	500	194 억	1451682	N	N	0	N	N
31	20250225	110524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4500	-15	5	-0.33	76391295	17033	24.89	4455	4520	4455	5860	3165	4515	4484.90	3.74	-3522	4748	4631	4528	4411	4308	4690	4470	194	1345	500	3250	5	1	38825568	1747	4.00	0.49	12	0.04	1124.00	9271.00	5720	20240215	-21.33	4075	20241114	10.43	4940	-8.91	20250206	4265	5.51	20250203	5720	-21.33	20240229	4075	10.43	20241114	1.68	N	046440	500	194 억	1451682	N	N	0	N	N
32	20250225	100523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4490	-25	5	-0.55	34257115	7663	11.20	4455	4520	4455	5860	3165	4515	4470.46	3.74	170	4748	4631	4528	4411	4308	4690	4470	194	1345	500	3250	5	1	38825568	1743	3.99	0.48	12	0.02	1124.00	9271.00	5720	20240215	-21.50	4075	20241114	10.18	4940	-9.11	20250206	4265	5.28	20250203	5720	-21.50	20240229	4075	10.18	20241114	1.68	N	046440	500	194 억	1451682	N	N	0	N	N
33	20250225	090527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4505	-10	5	-0.22	25211695	5653	8.26	4455	4505	4455	5860	3165	4515	4459.88	3.74	773	4748	4631	4528	4411	4308	4690	4470	194	1345	500	3250	5	1	38825568	1749	4.01	0.49	12	0.01	1124.00	9271.00	5720	20240215	-21.24	4075	20241114	10.55	4940	-8.81	20250206	4265	5.63	20250203	5720	-21.24	20240229	4075	10.55	20241114	1.68	N	046440	500	194 억	1451682	N	N	0	N	N
34	20250224	160522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	80	2	1.80	307833475	68387	266.99	4430	4645	4425	5760	3105	4435	4501.22	3.71	9349	4505	4470	4440	4405	4375	4455	4390	194	1325	500	3190	5	1	38825568	1753	4.02	0.49	12	0.18	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240229	4075	10.80	20241114	1.66	N	046440	500	194 억	1442337	N	N	0	N	N
35	20250224	150521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4495	60	2	1.35	290998300	64651	252.40	4430	4645	4425	5760	3105	4435	4501.06	3.71	10006	4505	4470	4440	4405	4375	4455	4390	194	1325	500	3190	5	1	38825568	1745	4.00	0.48	12	0.17	1124.00	9271.00	5720	20240215	-21.42	4075	20241114	10.31	4940	-9.01	20250206	4265	5.39	20250203	5720	-21.42	20240229	4075	10.31	20241114	1.66	N	046440	500	194 억	1442337	N	N	0	N	N
36	20250224	140520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4500	65	2	1.47	275254585	61151	238.74	4430	4645	4425	5760	3105	4435	4501.23	3.71	10399	4505	4470	4440	4405	4375	4455	4390	194	1325	500	3190	5	1	38825568	1747	4.00	0.49	12	0.16	1124.00	9271.00	5720	20240215	-21.33	4075	20241114	10.43	4940	-8.91	20250206	4265	5.51	20250203	5720	-21.33	20240229	4075	10.43	20241114	1.66	N	046440	500	194 억	1442337	N	N	0	N	N
37	20250224	130521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4475	40	2	0.90	261284320	58040	226.59	4430	4645	4425	5760	3105	4435	4501.80	3.71	10238	4505	4470	4440	4405	4375	4455	4390	194	1325	500	3190	5	1	38825568	1737	3.98	0.48	12	0.15	1124.00	9271.00	5720	20240215	-21.77	4075	20241114	9.82	4940	-9.41	20250206	4265	4.92	20250203	5720	-21.77	20240229	4075	9.82	20241114	1.66	N	046440	500	194 억	1442337	N	N	0	N	N
38	20250224	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4485	50	2	1.13	255408035	56729	221.48	4430	4645	4425	5760	3105	4435	4502.25	3.71	9813	4505	4470	4440	4405	4375	4455	4390	194	1325	500	3190	5	1	38825568	1741	3.99	0.48	12	0.15	1124.00	9271.00	5720	20240215	-21.59	4075	20241114	10.06	4940	-9.21	20250206	4265	5.16	20250203	5720	-21.59	20240229	4075	10.06	20241114	1.66	N	046440	500	194 억	1442337	N	N	0	N	N
39	20250224	110518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4445	10	2	0.23	61760905	13901	54.27	4430	4480	4425	5760	3105	4435	4442.91	3.71	2905	4505	4470	4440	4405	4375	4455	4390	194	1325	500	3190	5	1	38825568	1726	3.95	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.29	4075	20241114	9.08	4940	-10.02	20250206	4265	4.22	20250203	5720	-22.29	20240229	4075	9.08	20241114	1.66	N	046440	500	194 억	1442337	N	N	0	N	N
40	20250224	100518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4450	15	2	0.34	52630745	11847	46.25	4430	4480	4425	5760	3105	4435	4442.54	3.71	1976	4505	4470	4440	4405	4375	4455	4390	194	1325	500	3190	5	1	38825568	1728	3.96	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.20	4075	20241114	9.20	4940	-9.92	20250206	4265	4.34	20250203	5720	-22.20	20240229	4075	9.20	20241114	1.66	N	046440	500	194 억	1442337	N	N	0	N	N
41	20250224	090522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-5	5	-0.11	10078800	2275	8.88	4430	4435	4430	5760	3105	4435	4430.24	3.71	-86	4505	4470	4440	4405	4375	4455	4390	194	1325	500	3190	5	1	38825568	1720	3.94	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240229	4075	8.71	20241114	1.66	N	046440	500	194 억	1442337	N	N	0	N	N
42	20250221	160517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	15	2	0.34	113741415	25585	81.60	4440	4475	4410	5740	3095	4420	4445.65	3.70	4824	4473	4446	4418	4391	4363	4460	4405	194	1320	500	3180	5	1	38825568	1722	3.95	0.48	12	0.07	1124.00	9271.00	5720	20240215	-22.47	4075	20241114	8.83	4940	-10.22	20250206	4265	3.99	20250203	5720	-22.47	20240229	4075	8.83	20241114	1.68	N	046440	500	194 억	1437566	N	N	0	N	N
43	20250221	150520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4455	35	2	0.79	103407295	23259	74.18	4440	4475	4410	5740	3095	4420	4445.90	3.70	5202	4473	4446	4418	4391	4363	4460	4405	194	1320	500	3180	5	1	38825568	1730	3.96	0.48	12	0.06	1124.00	9271.00	5720	20240215	-22.12	4075	20241114	9.33	4940	-9.82	20250206	4265	4.45	20250203	5720	-22.12	20240229	4075	9.33	20241114	1.68	N	046440	500	194 억	1437566	N	N	0	N	N
44	20250221	140519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4460	40	2	0.90	78513170	17673	56.36	4440	4475	4410	5740	3095	4420	4442.55	3.70	5059	4473	4446	4418	4391	4363	4460	4405	194	1320	500	3180	5	1	38825568	1732	3.97	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.03	4075	20241114	9.45	4940	-9.72	20250206	4265	4.57	20250203	5720	-22.03	20240229	4075	9.45	20241114	1.68	N	046440	500	194 억	1437566	N	N	0	N	N
45	20250221	130519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4455	35	2	0.79	74865335	16856	53.76	4440	4475	4410	5740	3095	4420	4441.47	3.70	5064	4473	4446	4418	4391	4363	4460	4405	194	1320	500	3180	5	1	38825568	1730	3.96	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.12	4075	20241114	9.33	4940	-9.82	20250206	4265	4.45	20250203	5720	-22.12	20240229	4075	9.33	20241114	1.68	N	046440	500	194 억	1437566	N	N	0	N	N
46	20250221	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	20	2	0.45	55543970	12525	39.95	4440	4460	4410	5740	3095	4420	4434.65	3.70	2801	4473	4446	4418	4391	4363	4460	4405	194	1320	500	3180	5	1	38825568	1724	3.95	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240229	4075	8.96	20241114	1.68	N	046440	500	194 억	1437566	N	N	0	N	N
47	20250221	110517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4445	25	2	0.57	25336115	5714	18.22	4440	4450	4410	5740	3095	4420	4434.04	3.70	-135	4473	4446	4418	4391	4363	4460	4405	194	1320	500	3180	5	1	38825568	1726	3.95	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.29	4075	20241114	9.08	4940	-10.02	20250206	4265	4.22	20250203	5720	-22.29	20240229	4075	9.08	20241114	1.68	N	046440	500	194 억	1437566	N	N	0	N	N
48	20250221	100518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4445	25	2	0.57	16210480	3661	11.68	4440	4445	4410	5740	3095	4420	4427.88	3.70	-107	4473	4446	4418	4391	4363	4460	4405	194	1320	500	3180	5	1	38825568	1726	3.95	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.29	4075	20241114	9.08	4940	-10.02	20250206	4265	4.22	20250203	5720	-22.29	20240229	4075	9.08	20241114	1.68	N	046440	500	194 억	1437566	N	N	0	N	N
49	20250221	090519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	0	3	0.00	570210	129	0.41	4440	4440	4410	5740	3095	4420	4420.23	3.70	-49	4473	4446	4418	4391	4363	4460	4405	194	1320	500	3180	5	1	38825568	1716	3.93	0.48	12	0.00	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240229	4075	8.47	20241114	1.68	N	046440	500	194 억	1437566	N	N	0	N	N
50	20250220	160516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	0	3	0.00	138095485	31234	121.58	4400	4445	4390	5740	3095	4420	4421.32	3.70	1685	4463	4441	4398	4376	4333	4452	4387	194	1320	500	3180	5	1	38825568	1716	3.93	0.48	12	0.08	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240229	4075	8.47	20241114	1.67	N	046440	500	194 억	1435881	N	N	32	N	N
51	20250220	150516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	5	2	0.11	109897030	24859	96.76	4400	4445	4390	5740	3095	4420	4420.81	3.70	3422	4463	4441	4398	4376	4333	4452	4387	194	1320	500	3180	5	1	38825568	1718	3.94	0.48	12	0.06	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240229	4075	8.59	20241114	1.67	N	046440	500	194 억	1435881	N	N	32	N	N
52	20250220	140518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	10	2	0.23	85997195	19460	75.75	4400	4440	4390	5740	3095	4420	4419.18	3.70	3988	4463	4441	4398	4376	4333	4452	4387	194	1320	500	3180	5	1	38825568	1720	3.94	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240229	4075	8.71	20241114	1.67	N	046440	500	194 억	1435881	N	N	32	N	N
53	20250220	130515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	20	2	0.45	77155755	17467	67.99	4400	4440	4390	5740	3095	4420	4417.23	3.70	3317	4463	4441	4398	4376	4333	4452	4387	194	1320	500	3180	5	1	38825568	1724	3.95	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240229	4075	8.96	20241114	1.67	N	046440	500	194 억	1435881	N	N	32	N	N
54	20250220	120516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	0	3	0.00	66249040	15006	58.41	4400	4440	4390	5740	3095	4420	4414.84	3.70	3035	4463	4441	4398	4376	4333	4452	4387	194	1320	500	3180	5	1	38825568	1716	3.93	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240229	4075	8.47	20241114	1.67	N	046440	500	194 억	1435881	N	N	32	N	N
55	20250220	110516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	10	2	0.23	51358890	11640	45.31	4400	4440	4390	5740	3095	4420	4412.28	3.70	2396	4463	4441	4398	4376	4333	4452	4387	194	1320	500	3180	5	1	38825568	1720	3.94	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240229	4075	8.71	20241114	1.67	N	046440	500	194 억	1435881	N	N	32	N	N
56	20250220	100515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	5	2	0.11	43520870	9871	38.42	4400	4425	4390	5740	3095	4420	4408.96	3.70	2012	4463	4441	4398	4376	4333	4452	4387	194	1320	500	3180	5	1	38825568	1718	3.94	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240229	4075	8.59	20241114	1.67	N	046440	500	194 억	1435881	N	N	32	N	N
57	20250220	090518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-20	5	-0.45	9344155	2126	8.28	4400	4400	4390	5740	3095	4420	4395.18	3.70	923	4463	4441	4398	4376	4333	4452	4387	194	1320	500	3180	5	1	38825568	1708	3.91	0.47	12	0.01	1124.00	9271.00	5720	20240215	-23.08	4075	20241114	7.98	4940	-10.93	20250206	4265	3.17	20250203	5720	-23.08	20240229	4075	7.98	20241114	1.67	N	046440	500	194 억	1435881	N	N	32	N	N
58	20250219	160514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	30	2	0.68	112702690	25666	114.39	4390	4420	4355	5700	3075	4390	4391.12	3.69	3226	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1716	3.93	0.48	12	0.07	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240219	4075	8.47	20241114	1.67	N	046440	500	194 억	1432645	N	N	32	N	N
59	20250219	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	30	2	0.68	106020870	24152	107.64	4390	4420	4355	5700	3075	4390	4389.73	3.69	3012	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1716	3.93	0.48	12	0.06	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240219	4075	8.47	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
60	20250219	140512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	20	2	0.46	91414090	20839	92.88	4390	4420	4355	5700	3075	4390	4386.68	3.69	2275	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1712	3.92	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.90	4075	20241114	8.22	4940	-10.73	20250206	4265	3.40	20250203	5720	-22.90	20240219	4075	8.22	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
61	20250219	130513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	30	2	0.68	89104865	20316	90.55	4390	4420	4355	5700	3075	4390	4385.95	3.69	2358	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1716	3.93	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240219	4075	8.47	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
62	20250219	120513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	10	2	0.23	75288985	17183	76.58	4390	4410	4355	5700	3075	4390	4381.60	3.69	2336	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1708	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.08	4075	20241114	7.98	4940	-10.93	20250206	4265	3.17	20250203	5720	-23.08	20240219	4075	7.98	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
63	20250219	110514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	15	2	0.34	70284885	16046	71.52	4390	4410	4355	5700	3075	4390	4380.21	3.69	1927	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1710	3.92	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240219	4075	8.10	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
64	20250219	100513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	-5	5	-0.11	62359880	14245	63.49	4390	4410	4355	5700	3075	4390	4377.67	3.69	2099	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1703	3.90	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.34	4075	20241114	7.61	4940	-11.23	20250206	4265	2.81	20250203	5720	-23.34	20240219	4075	7.61	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
65	20250219	090515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	0	3	0.00	1700435	388	1.73	4390	4390	4375	5700	3075	4390	4382.56	3.69	-285	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1704	3.91	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240219	4075	7.73	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
66	20250218	160513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-25	5	-0.57	97646550	22297	95.98	4405	4430	4300	5730	3095	4415	4379.35	3.70	-4981	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1704	3.91	0.47	12	0.06	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240219	4075	7.73	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
67	20250218	150513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-25	5	-0.57	82882540	18929	81.48	4405	4430	4300	5730	3095	4415	4378.60	3.70	-4741	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1704	3.91	0.47	12	0.05	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240219	4075	7.73	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
68	20250218	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-20	5	-0.45	77139340	17622	75.86	4405	4430	4300	5730	3095	4415	4377.45	3.70	-4426	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1706	3.91	0.47	12	0.05	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240219	4075	7.85	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
69	20250218	130512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-20	5	-0.45	73585020	16812	72.37	4405	4430	4300	5730	3095	4415	4376.93	3.70	-4424	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1706	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240219	4075	7.85	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
70	20250218	120512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-15	5	-0.34	62521860	14294	61.53	4405	4430	4300	5730	3095	4415	4373.99	3.70	-3474	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1708	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.08	4075	20241114	7.98	4940	-10.93	20250206	4265	3.17	20250203	5720	-23.08	20240219	4075	7.98	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
71	20250218	110512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	-30	5	-0.68	54399570	12441	53.55	4405	4430	4300	5730	3095	4415	4372.60	3.70	-2813	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1703	3.90	0.47	12	0.03	1124.00	9271.00	5720	20240215	-23.34	4075	20241114	7.61	4940	-11.23	20250206	4265	2.81	20250203	5720	-23.34	20240219	4075	7.61	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
72	20250218	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-20	5	-0.45	32406520	7430	31.98	4405	4430	4300	5730	3095	4415	4361.58	3.70	-92	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1706	3.91	0.47	12	0.02	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240219	4075	7.85	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
73	20250218	090513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	15	2	0.34	29388885	6744	29.03	4405	4430	4300	5730	3095	4415	4357.78	3.70	69	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1720	3.94	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240219	4075	8.71	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
74	20250217	160512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4415	10	2	0.23	99969690	22673	127.28	4395	4440	4385	5720	3085	4405	4409.20	3.69	6687	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1714	3.93	0.48	12	0.06	1124.00	9271.00	5720	20240215	-22.81	4075	20241114	8.34	4940	-10.63	20250206	4265	3.52	20250203	5720	-22.81	20240219	4075	8.34	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
75	20250217	150511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	15	2	0.34	83281705	18895	106.07	4395	4440	4385	5720	3085	4405	4407.61	3.69	7339	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1716	3.93	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240219	4075	8.47	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
76	20250217	140511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	0	3	0.00	75187715	17059	95.76	4395	4440	4385	5720	3085	4405	4407.51	3.69	7884	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1710	3.92	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240219	4075	8.10	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
77	20250217	130512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	5	2	0.11	74284140	16854	94.61	4395	4440	4385	5720	3085	4405	4407.51	3.69	7884	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1712	3.92	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.90	4075	20241114	8.22	4940	-10.73	20250206	4265	3.40	20250203	5720	-22.90	20240219	4075	8.22	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
78	20250217	120513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	0	3	0.00	63985990	14515	81.48	4395	4440	4385	5720	3085	4405	4408.27	3.69	7464	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1710	3.92	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240219	4075	8.10	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
79	20250217	110512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4415	10	2	0.23	58608160	13297	74.64	4395	4440	4385	5720	3085	4405	4407.62	3.69	7055	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1714	3.93	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.81	4075	20241114	8.34	4940	-10.63	20250206	4265	3.52	20250203	5720	-22.81	20240219	4075	8.34	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
80	20250217	100509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	0	3	0.00	40231955	9133	51.27	4395	4420	4385	5720	3085	4405	4405.12	3.69	5670	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1710	3.92	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240219	4075	8.10	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
81	20250217	090511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-15	5	-0.34	3113275	709	3.98	4395	4395	4385	5720	3085	4405	4391.08	3.69	-394	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1704	3.91	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240219	4075	7.73	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
82	20250214	160509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-15	5	-0.34	78093120	17744	86.67	4420	4435	4390	5740	3095	4420	4400.98	3.69	-2725	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1710	3.92	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.68	N	046440	500	194 억	1433537	N	N	1	N	N
83	20250214	150508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-25	5	-0.57	72015580	16363	79.92	4420	4435	4390	5740	3095	4420	4401.12	3.69	-2170	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1706	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240215	4075	7.85	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
84	20250214	140509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-20	5	-0.45	59156770	13437	65.63	4420	4435	4390	5740	3095	4420	4402.53	3.69	-1652	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1708	3.91	0.47	12	0.03	1124.00	9271.00	5720	20240215	-23.08	4075	20241114	7.98	4940	-10.93	20250206	4265	3.17	20250203	5720	-23.08	20240215	4075	7.98	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
85	20250214	130511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-25	5	-0.57	54016365	12268	59.92	4420	4435	4390	5740	3095	4420	4403.03	3.69	-1418	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1706	3.91	0.47	12	0.03	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240215	4075	7.85	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
86	20250214	120508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-15	5	-0.34	52415980	11904	58.14	4420	4435	4390	5740	3095	4420	4403.22	3.69	-1378	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1710	3.92	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
87	20250214	110506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-15	5	-0.34	40814775	9268	45.27	4420	4435	4390	5740	3095	4420	4403.84	3.69	-1183	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1710	3.92	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
88	20250214	100508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-30	5	-0.68	30158180	6843	33.42	4420	4435	4390	5740	3095	4420	4407.16	3.69	-1878	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1704	3.91	0.47	12	0.02	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240215	4075	7.73	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
89	20250214	090510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	15	2	0.34	4516795	1022	4.99	4420	4435	4415	5740	3095	4420	4419.56	3.69	678	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1722	3.95	0.48	12	0.00	1124.00	9271.00	5720	20240215	-22.47	4075	20241114	8.83	4940	-10.22	20250206	4265	3.99	20250203	5720	-22.47	20240215	4075	8.83	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
90	20250213	160505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-25	5	-0.56	90357965	20454	50.65	4440	4455	4400	5770	3115	4445	4417.62	3.69	-601	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1716	3.93	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.68	N	046440	500	194 억	1434138	N	N	128	N	N
91	20250213	150504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4415	-30	5	-0.67	71100070	16085	39.83	4440	4455	4405	5770	3115	4445	4420.27	3.69	-389	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1714	3.93	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.81	4075	20241114	8.34	4940	-10.63	20250206	4265	3.52	20250203	5720	-22.81	20240215	4075	8.34	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
92	20250213	140504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-20	5	-0.45	65141295	14736	36.49	4440	4455	4405	5770	3115	4445	4420.55	3.69	172	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1718	3.94	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
93	20250213	130504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-20	5	-0.45	59340170	13423	33.24	4440	4455	4405	5770	3115	4445	4420.78	3.69	-157	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1718	3.94	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
94	20250213	120505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-15	5	-0.34	38976775	8810	21.82	4440	4455	4410	5770	3115	4445	4424.15	3.69	-102	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1720	3.94	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240215	4075	8.71	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
95	20250213	110501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-5	5	-0.11	29337685	6629	16.42	4440	4455	4410	5770	3115	4445	4425.66	3.69	-201	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1724	3.95	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240215	4075	8.96	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
96	20250213	100505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-15	5	-0.34	7677330	1731	4.29	4440	4455	4420	5770	3115	4445	4435.20	3.69	-251	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1720	3.94	0.48	12	0.00	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240215	4075	8.71	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
97	20250213	090502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-5	5	-0.11	1616160	364	0.90	4440	4440	4440	5770	3115	4445	4440.00	3.69	0	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1724	3.95	0.48	12	0.00	1124.00	9271.00	5720	20240215	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240215	4075	8.96	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
98	20250212	160501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4445	-75	5	-1.66	177995230	40265	153.38	4520	4520	4385	5870	3165	4520	4420.48	3.72	-14831	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1726	3.95	0.48	12	0.10	1124.00	9271.00	5720	20240215	-22.29	4075	20241114	9.08	4940	-10.02	20250206	4265	4.22	20250203	5720	-22.29	20240215	4075	9.08	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
99	20250212	150501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-115	5	-2.54	162285435	36720	139.88	4520	4520	4385	5870	3165	4520	4419.54	3.72	-13188	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1710	3.92	0.48	12	0.09	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
100	20250212	140502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-130	5	-2.88	142593815	32242	122.82	4520	4520	4385	5870	3165	4520	4422.61	3.72	-11881	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1704	3.91	0.47	12	0.08	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240215	4075	7.73	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
101	20250212	130502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-115	5	-2.54	103191020	23281	88.68	4520	4520	4400	5870	3165	4520	4432.41	3.72	-8987	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1710	3.92	0.48	12	0.06	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
102	20250212	120502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-100	5	-2.21	71369930	16062	61.18	4520	4520	4415	5870	3165	4520	4443.40	3.72	-6808	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1716	3.93	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
103	20250212	110500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-95	5	-2.10	60477035	13597	51.79	4520	4520	4415	5870	3165	4520	4447.82	3.72	-5663	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1718	3.94	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
104	20250212	100501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-100	5	-2.21	44739775	10038	38.24	4520	4520	4420	5870	3165	4520	4457.04	3.72	-4668	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1716	3.93	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
105	20250212	090504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4495	-25	5	-0.55	4472710	991	3.77	4520	4520	4475	5870	3165	4520	4513.33	3.72	-287	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1745	4.00	0.48	12	0.00	1124.00	9271.00	5720	20240215	-21.42	4075	20241114	10.31	4940	-9.01	20250206	4265	5.39	20250203	5720	-21.42	20240215	4075	10.31	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
106	20250211	160502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4520	-20	5	-0.44	115205395	25462	61.79	4590	4590	4495	5900	3180	4540	4524.60	3.74	-9027	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1755	4.02	0.49	12	0.07	1124.00	9271.00	5720	20240215	-20.98	4075	20241114	10.92	4940	-8.50	20250206	4265	5.98	20250203	5720	-20.98	20240215	4075	10.92	20241114	1.69	N	046440	500	194 억	1452560	N	N	13	N	N
107	20250211	150501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4500	-40	5	-0.88	108859220	24056	58.38	4590	4590	4495	5900	3180	4540	4525.24	3.74	-8595	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1747	4.00	0.49	12	0.06	1124.00	9271.00	5720	20240215	-21.33	4075	20241114	10.43	4940	-8.91	20250206	4265	5.51	20250203	5720	-21.33	20240215	4075	10.43	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
108	20250211	140502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	-25	5	-0.55	87656820	19347	46.95	4590	4590	4505	5900	3180	4540	4530.77	3.74	-7544	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1753	4.02	0.49	12	0.05	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240215	4075	10.80	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
109	20250211	130500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4525	-15	5	-0.33	77681545	17141	41.60	4590	4590	4515	5900	3180	4540	4531.91	3.74	-5747	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1757	4.03	0.49	12	0.04	1124.00	9271.00	5720	20240215	-20.89	4075	20241114	11.04	4940	-8.40	20250206	4265	6.10	20250203	5720	-20.89	20240215	4075	11.04	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
110	20250211	120500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4525	-15	5	-0.33	62291930	13738	33.34	4590	4590	4515	5900	3180	4540	4534.28	3.74	-5342	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1757	4.03	0.49	12	0.04	1124.00	9271.00	5720	20240215	-20.89	4075	20241114	11.04	4940	-8.40	20250206	4265	6.10	20250203	5720	-20.89	20240215	4075	11.04	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
111	20250211	110501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4525	-15	5	-0.33	51240385	11295	27.41	4590	4590	4515	5900	3180	4540	4536.55	3.74	-3278	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1757	4.03	0.49	12	0.03	1124.00	9271.00	5720	20240215	-20.89	4075	20241114	11.04	4940	-8.40	20250206	4265	6.10	20250203	5720	-20.89	20240215	4075	11.04	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
112	20250211	100501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4535	-5	5	-0.11	30744380	6769	16.43	4590	4590	4515	5900	3180	4540	4541.94	3.74	-2516	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1761	4.03	0.49	12	0.02	1124.00	9271.00	5720	20240215	-20.72	4075	20241114	11.29	4940	-8.20	20250206	4265	6.33	20250203	5720	-20.72	20240215	4075	11.29	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
113	20250211	090503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	-25	5	-0.55	1319705	288	0.70	4590	4590	4515	5900	3180	4540	4582.31	3.74	-62	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1753	4.02	0.49	12	0.00	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240215	4075	10.80	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
114	20250210	160459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4540	100	2	2.25	184593495	41177	64.18	4400	4540	4385	5770	3110	4440	4480.79	3.71	11676	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1763	4.04	0.49	12	0.11	1124.00	9271.00	5720	20240215	-20.63	4075	20241114	11.41	4940	-8.10	20250206	4265	6.45	20250203	5720	-20.63	20240215	4075	11.41	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
115	20250210	150458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	75	2	1.69	153808090	34377	53.58	4400	4525	4385	5770	3110	4440	4474.16	3.71	10036	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1753	4.02	0.49	12	0.09	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240215	4075	10.80	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
116	20250210	140458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4495	55	2	1.24	111465710	24987	38.95	4400	4510	4385	5770	3110	4440	4460.95	3.71	8923	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1745	4.00	0.48	12	0.06	1124.00	9271.00	5720	20240215	-21.42	4075	20241114	10.31	4940	-9.01	20250206	4265	5.39	20250203	5720	-21.42	20240215	4075	10.31	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
117	20250210	130459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4490	50	2	1.13	96275925	21603	33.67	4400	4510	4385	5770	3110	4440	4456.60	3.71	9021	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1743	3.99	0.48	12	0.06	1124.00	9271.00	5720	20240215	-21.50	4075	20241114	10.18	4940	-9.11	20250206	4265	5.28	20250203	5720	-21.50	20240215	4075	10.18	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
118	20250210	120456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4485	45	2	1.01	92567195	20777	32.39	4400	4510	4385	5770	3110	4440	4455.27	3.71	9028	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1741	3.99	0.48	12	0.05	1124.00	9271.00	5720	20240215	-21.59	4075	20241114	10.06	4940	-9.21	20250206	4265	5.16	20250203	5720	-21.59	20240215	4075	10.06	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
119	20250210	110456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4490	50	2	1.13	73565215	16549	25.79	4400	4510	4385	5770	3110	4440	4445.30	3.71	5784	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1743	3.99	0.48	12	0.04	1124.00	9271.00	5720	20240215	-21.50	4075	20241114	10.18	4940	-9.11	20250206	4265	5.28	20250203	5720	-21.50	20240215	4075	10.18	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
120	20250210	100454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4455	15	2	0.34	42092205	9530	14.85	4400	4505	4385	5770	3110	4440	4416.81	3.71	3070	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1730	3.96	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.12	4075	20241114	9.33	4940	-9.82	20250206	4265	4.45	20250203	5720	-22.12	20240215	4075	9.33	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
121	20250210	090454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-45	5	-1.01	7505400	1706	2.66	4400	4415	4395	5770	3110	4440	4399.41	3.71	3	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1706	3.91	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240215	4075	7.85	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
122	20250207	160451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-75	5	-1.66	279624445	63118	15.69	4425	4505	4385	5860	3165	4515	4430.18	3.67	17442	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1724	3.95	0.48	12	0.16	1124.00	9271.00	5720	20240215	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240215	4075	8.96	20241114	1.66	N	046440	500	194 억	1424012	N	N	9	N	N
123	20250207	150453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4465	-50	5	-1.11	268097085	60529	15.05	4425	4505	4385	5860	3165	4515	4429.23	3.67	18155	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1734	3.97	0.48	12	0.16	1124.00	9271.00	5720	20240215	-21.94	4075	20241114	9.57	4940	-9.62	20250206	4265	4.69	20250203	5720	-21.94	20240215	4075	9.57	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
124	20250207	140451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	-80	5	-1.77	236954020	53550	13.31	4425	4505	4385	5860	3165	4515	4424.91	3.67	20031	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1722	3.95	0.48	12	0.14	1124.00	9271.00	5720	20240215	-22.47	4075	20241114	8.83	4940	-10.22	20250206	4265	3.99	20250203	5720	-22.47	20240215	4075	8.83	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
125	20250207	130451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-90	5	-1.99	223374115	50484	12.55	4425	4505	4385	5860	3165	4515	4424.65	3.67	20780	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1718	3.94	0.48	12	0.13	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
126	20250207	120451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-85	5	-1.88	212995295	48144	11.97	4425	4505	4385	5860	3165	4515	4424.13	3.67	20553	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1720	3.94	0.48	12	0.12	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240215	4075	8.71	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
127	20250207	110449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-95	5	-2.10	201173650	45472	11.30	4425	4505	4385	5860	3165	4515	4424.12	3.67	19810	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1716	3.93	0.48	12	0.12	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
128	20250207	100450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-90	5	-1.99	183483300	41471	10.31	4425	4505	4385	5860	3165	4515	4424.38	3.67	18780	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1718	3.94	0.48	12	0.11	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
129	20250207	090453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	-80	5	-1.77	65123005	14692	3.65	4425	4505	4415	5860	3165	4515	4432.55	3.67	8889	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1722	3.95	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.47	4075	20241114	8.83	4940	-10.22	20250206	4265	3.99	20250203	5720	-22.47	20240215	4075	8.83	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
130	20250206	160440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	130	2	2.96	1834732765	391908	1871.13	4410	4940	4340	5700	3070	4385	4682.92	3.78	-42982	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1753	4.02	0.49	12	1.01	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240215	4075	10.80	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
131	20250206	150441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	40	2	0.91	74039615	16835	80.38	4410	4440	4340	5700	3070	4385	4397.96	3.78	-4999	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1718	3.94	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4920	-10.06	20250121	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
132	20250206	140444	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	-25	5	-0.57	60562325	13766	65.72	4410	4440	4340	5700	3070	4385	4399.42	3.78	-5565	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1693	3.88	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.78	4075	20241114	6.99	4920	-11.38	20250121	4265	2.23	20250203	5720	-23.78	20240215	4075	6.99	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
133	20250206	130441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	35	2	0.80	58246450	13236	63.19	4410	4440	4340	5700	3070	4385	4400.61	3.78	-5899	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1716	3.93	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4920	-10.16	20250121	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
134	20250206	120440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	20	2	0.46	24539975	5561	26.55	4410	4440	4395	5700	3070	4385	4412.90	3.78	-2945	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1710	3.92	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4920	-10.47	20250121	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
135	20250206	110434	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	20	2	0.46	22440000	5084	24.27	4410	4440	4395	5700	3070	4385	4413.88	3.78	-2855	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1710	3.92	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4920	-10.47	20250121	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
136	20250206	100439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	40	2	0.91	10628575	2407	11.49	4410	4440	4395	5700	3070	4385	4415.76	3.78	-1185	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1718	3.94	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4920	-10.06	20250121	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
137	20250206	090442	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	10	2	0.23	2750965	625	2.98	4410	4410	4395	5700	3070	4385	4401.68	3.78	-392	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1706	3.91	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4920	-10.67	20250121	4265	3.05	20250203	5720	-23.16	20240215	4075	7.85	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
138	20250205	160436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	40	2	0.92	91166505	20816	59.70	4325	4420	4325	5640	3045	4345	4379.64	3.76	8725	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1703	3.90	0.47	12	0.05	1124.00	9271.00	5720	20240215	-23.34	4075	20241114	7.61	4920	-10.87	20250121	4265	2.81	20250203	5720	-23.34	20240215	4075	7.61	20241114	1.66	N	046440	500	194 억	1458372	N	N	2	N	N
139	20250205	150438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	15	2	0.35	84099595	19204	55.08	4325	4420	4325	5640	3045	4345	4379.27	3.76	8869	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1693	3.88	0.47	12	0.05	1124.00	9271.00	5720	20240215	-23.78	4075	20241114	6.99	4920	-11.38	20250121	4265	2.23	20250203	5720	-23.78	20240215	4075	6.99	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
140	20250205	140438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	45	2	1.04	64978700	14822	42.51	4325	4420	4325	5640	3045	4345	4383.94	3.76	5430	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1704	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4920	-10.77	20250121	4265	2.93	20250203	5720	-23.25	20240215	4075	7.73	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
141	20250205	130437	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	65	2	1.50	52988510	12091	34.68	4325	4420	4325	5640	3045	4345	4382.48	3.76	5018	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1712	3.92	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.90	4075	20241114	8.22	4920	-10.37	20250121	4265	3.40	20250203	5720	-22.90	20240215	4075	8.22	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
142	20250205	120438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	60	2	1.38	48238295	11012	31.58	4325	4420	4325	5640	3045	4345	4380.52	3.76	5009	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1710	3.92	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4920	-10.47	20250121	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
143	20250205	110437	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	65	2	1.50	19882390	4545	13.04	4325	4420	4325	5640	3045	4345	4374.56	3.76	-242	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1712	3.92	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.90	4075	20241114	8.22	4920	-10.37	20250121	4265	3.40	20250203	5720	-22.90	20240215	4075	8.22	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
144	20250205	100440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	30	2	0.69	5103770	1173	3.36	4325	4375	4325	5640	3045	4345	4351.04	3.76	301	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1699	3.89	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.51	4075	20241114	7.36	4920	-11.08	20250121	4265	2.58	20250203	5720	-23.51	20240215	4075	7.36	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
145	20250205	090443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	30	2	0.69	1410625	325	0.93	4325	4375	4325	5640	3045	4345	4340.38	3.76	-32	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1699	3.89	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.51	4075	20241114	7.36	4920	-11.08	20250121	4265	2.58	20250203	5720	-23.51	20240215	4075	7.36	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
146	20250204	160433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	5	2	0.12	143553355	33015	32.47	4315	4390	4315	5640	3040	4340	4348.13	3.75	632	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1687	3.87	0.47	12	0.09	1124.00	9271.00	5720	20240215	-24.04	4075	20241114	6.63	4920	-11.69	20250121	4265	1.88	20250203	5720	-24.04	20240215	4075	6.63	20241114	1.65	N	046440	500	194 억	1457740	N	N	5	N	N
147	20250204	150433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	5	2	0.12	131730070	30293	29.80	4315	4390	4315	5640	3040	4340	4348.53	3.75	1184	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1687	3.87	0.47	12	0.08	1124.00	9271.00	5720	20240215	-24.04	4075	20241114	6.63	4920	-11.69	20250121	4265	1.88	20250203	5720	-24.04	20240215	4075	6.63	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
148	20250204	140433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4350	10	2	0.23	106787330	24543	24.14	4315	4390	4315	5640	3040	4340	4351.03	3.75	842	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1689	3.87	0.47	12	0.06	1124.00	9271.00	5720	20240215	-23.95	4075	20241114	6.75	4920	-11.59	20250121	4265	1.99	20250203	5720	-23.95	20240215	4075	6.75	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
149	20250204	130433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4340	0	3	0.00	102079725	23460	23.08	4315	4390	4315	5640	3040	4340	4351.22	3.75	582	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1685	3.86	0.47	12	0.06	1124.00	9271.00	5720	20240215	-24.13	4075	20241114	6.50	4920	-11.79	20250121	4265	1.76	20250203	5720	-24.13	20240215	4075	6.50	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
150	20250204	120438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	35	2	0.81	75237195	17294	17.01	4315	4390	4315	5640	3040	4340	4350.48	3.75	1225	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1699	3.89	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.51	4075	20241114	7.36	4920	-11.08	20250121	4265	2.58	20250203	5720	-23.51	20240215	4075	7.36	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
151	20250204	110429	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	20	2	0.46	55138930	12682	12.47	4315	4390	4315	5640	3040	4340	4347.81	3.75	285	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1693	3.88	0.47	12	0.03	1124.00	9271.00	5720	20240215	-23.78	4075	20241114	6.99	4920	-11.38	20250121	4265	2.23	20250203	5720	-23.78	20240215	4075	6.99	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
152	20250204	100431	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	5	2	0.12	31851370	7344	7.22	4315	4390	4315	5640	3040	4340	4337.06	3.75	726	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1687	3.87	0.47	12	0.02	1124.00	9271.00	5720	20240215	-24.04	4075	20241114	6.63	4920	-11.69	20250121	4265	1.88	20250203	5720	-24.04	20240215	4075	6.63	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
153	20250204	090431	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4350	10	2	0.23	6105795	1411	1.39	4315	4360	4315	5640	3040	4340	4327.28	3.75	542	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1689	3.87	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.95	4075	20241114	6.75	4920	-11.59	20250121	4265	1.99	20250203	5720	-23.95	20240215	4075	6.75	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History