KissMeData/094480/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

66 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	160802	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7850	-250	5	-3.09	4008066710	515175	77.64	7800	7880	7670	10530	5670	8100	7779.84	2.13	-71279	8266	8182	8066	7982	7866	8225	8025	196	2430	500	5020	10	1	39229838	3080	-7850.00	2.71	12	1.31	-1.00	2897.00	10980	20240220	-28.51	5480	20240708	43.25	8770	-10.49	20250220	7260	8.13	20250205	10770	-27.11	20241112	5480	43.25	20240708	6.79	N	094480	500	196 억	837235	N	N	11	N	N
3	20250228	150806	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	-300	5	-3.70	3765863470	484238	72.98	7800	7880	7670	10530	5670	8100	7776.88	2.13	-66237	8266	8182	8066	7982	7866	8225	8025	196	2430	500	5020	10	1	39229838	3060	-7800.00	2.69	12	1.23	-1.00	2897.00	10980	20240220	-28.96	5480	20240708	42.34	8770	-11.06	20250220	7260	7.44	20250205	10770	-27.58	20241112	5480	42.34	20240708	6.79	N	094480	500	196 억	837235	N	N	182	N	N
4	20250228	140808	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7760	-340	5	-4.20	2898935000	372096	56.08	7800	7880	7730	10530	5670	8100	7790.82	2.13	-44637	8266	8182	8066	7982	7866	8225	8025	196	2430	500	5020	10	1	39229838	3044	-7760.00	2.68	12	0.95	-1.00	2897.00	10980	20240220	-29.33	5480	20240708	41.61	8770	-11.52	20250220	7260	6.89	20250205	10770	-27.95	20241112	5480	41.61	20240708	6.79	N	094480	500	196 억	837235	N	N	182	N	N
5	20250228	130803	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	-330	5	-4.07	2677614320	343634	51.79	7800	7880	7730	10530	5670	8100	7792.05	2.13	-37994	8266	8182	8066	7982	7866	8225	8025	196	2430	500	5020	10	1	39229838	3048	-7770.00	2.68	12	0.88	-1.00	2897.00	10980	20240220	-29.23	5480	20240708	41.79	8770	-11.40	20250220	7260	7.02	20250205	10770	-27.86	20241112	5480	41.79	20240708	6.79	N	094480	500	196 억	837235	N	N	182	N	N
6	20250228	120800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7740	-360	5	-4.44	2474265310	317459	47.85	7800	7880	7730	10530	5670	8100	7793.96	2.13	-35901	8266	8182	8066	7982	7866	8225	8025	196	2430	500	5020	10	1	39229838	3036	-7740.00	2.67	12	0.81	-1.00	2897.00	10980	20240220	-29.51	5480	20240708	41.24	8770	-11.74	20250220	7260	6.61	20250205	10770	-28.13	20241112	5480	41.24	20240708	6.79	N	094480	500	196 억	837235	N	N	182	N	N
7	20250228	110801	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7760	-340	5	-4.20	2143656210	274806	41.42	7800	7880	7740	10530	5670	8100	7800.61	2.13	-26208	8266	8182	8066	7982	7866	8225	8025	196	2430	500	5020	10	1	39229838	3044	-7760.00	2.68	12	0.70	-1.00	2897.00	10980	20240220	-29.33	5480	20240708	41.61	8770	-11.52	20250220	7260	6.89	20250205	10770	-27.95	20241112	5480	41.61	20240708	6.79	N	094480	500	196 억	837235	N	N	182	N	N
8	20250228	100759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7800	-300	5	-3.70	1634534150	209414	31.56	7800	7880	7740	10530	5670	8100	7805.27	2.13	-26213	8266	8182	8066	7982	7866	8225	8025	196	2430	500	5020	10	1	39229838	3060	-7800.00	2.69	12	0.53	-1.00	2897.00	10980	20240220	-28.96	5480	20240708	42.34	8770	-11.06	20250220	7260	7.44	20250205	10770	-27.58	20241112	5480	42.34	20240708	6.79	N	094480	500	196 억	837235	N	N	182	N	N
9	20250228	090802	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7740	-360	5	-4.44	683907870	87595	13.20	7800	7880	7740	10530	5670	8100	7807.60	2.13	-882	8266	8182	8066	7982	7866	8225	8025	196	2430	500	5020	10	1	39229838	3036	-7740.00	2.67	12	0.22	-1.00	2897.00	10980	20240220	-29.51	5480	20240708	41.24	8770	-11.74	20250220	7260	6.61	20250205	10770	-28.13	20241112	5480	41.24	20240708	6.79	N	094480	500	196 억	837235	N	N	182	N	N
10	20250227	160755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8100	30	2	0.37	4921918850	611745	21.80	8020	8150	7950	10490	5650	8070	8045.41	2.25	-45632	8703	8386	8023	7706	7343	8545	7865	196	2420	500	5000	10	1	39229838	3178	-8100.00	2.80	12	1.56	-1.00	2897.00	10980	20240220	-26.23	5480	20240708	47.81	8770	-7.64	20250220	7260	11.57	20250205	10770	-24.79	20241112	5480	47.81	20240708	6.90	N	094480	500	196 억	882337	N	N	182	N	N
11	20250227	150754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	20	2	0.25	4589363550	570671	20.33	8020	8150	7950	10490	5650	8070	8041.81	2.25	-43688	8703	8386	8023	7706	7343	8545	7865	196	2420	500	5000	10	1	39229838	3174	-8090.00	2.79	12	1.45	-1.00	2897.00	10980	20240220	-26.32	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.90	N	094480	500	196 억	882337	N	N	102	N	N
12	20250227	140758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8050	-20	5	-0.25	4076545110	506995	18.06	8020	8150	7950	10490	5650	8070	8040.32	2.25	-34981	8703	8386	8023	7706	7343	8545	7865	196	2420	500	5000	10	1	39229838	3158	-8050.00	2.78	12	1.29	-1.00	2897.00	10980	20240220	-26.68	5480	20240708	46.90	8770	-8.21	20250220	7260	10.88	20250205	10770	-25.26	20241112	5480	46.90	20240708	6.90	N	094480	500	196 억	882337	N	N	102	N	N
13	20250227	130755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	-10	5	-0.12	3417089230	425121	15.15	8020	8150	7950	10490	5650	8070	8037.56	2.25	-15780	8703	8386	8023	7706	7343	8545	7865	196	2420	500	5000	10	1	39229838	3162	-8060.00	2.78	12	1.08	-1.00	2897.00	10980	20240220	-26.59	5480	20240708	47.08	8770	-8.10	20250220	7260	11.02	20250205	10770	-25.16	20241112	5480	47.08	20240708	6.90	N	094480	500	196 억	882337	N	N	102	N	N
14	20250227	120752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8020	-50	5	-0.62	3185061690	396258	14.12	8020	8150	7950	10490	5650	8070	8037.46	2.25	-10967	8703	8386	8023	7706	7343	8545	7865	196	2420	500	5000	10	1	39229838	3146	-8020.00	2.77	12	1.01	-1.00	2897.00	10980	20240220	-26.96	5480	20240708	46.35	8770	-8.55	20250220	7260	10.47	20250205	10770	-25.53	20241112	5480	46.35	20240708	6.90	N	094480	500	196 억	882337	N	N	102	N	N
15	20250227	110759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8010	-60	5	-0.74	2901568050	360795	12.85	8020	8150	7950	10490	5650	8070	8041.78	2.25	-26307	8703	8386	8023	7706	7343	8545	7865	196	2420	500	5000	10	1	39229838	3142	-8010.00	2.76	12	0.92	-1.00	2897.00	10980	20240220	-27.05	5480	20240708	46.17	8770	-8.67	20250220	7260	10.33	20250205	10770	-25.63	20241112	5480	46.17	20240708	6.90	N	094480	500	196 억	882337	N	N	102	N	N
16	20250227	100820	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	-10	5	-0.12	2025621950	251475	8.96	8020	8150	7980	10490	5650	8070	8054.67	2.25	-36666	8703	8386	8023	7706	7343	8545	7865	196	2420	500	5000	10	1	39229838	3162	-8060.00	2.78	12	0.64	-1.00	2897.00	10980	20240220	-26.59	5480	20240708	47.08	8770	-8.10	20250220	7260	11.02	20250205	10770	-25.16	20241112	5480	47.08	20240708	6.90	N	094480	500	196 억	882337	N	N	102	N	N
17	20250227	090823	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8070	0	3	0.00	530315290	65988	2.35	8020	8090	8000	10490	5650	8070	8033.93	2.25	-15565	8703	8386	8023	7706	7343	8545	7865	196	2420	500	5000	10	1	39229838	3166	-8070.00	2.79	12	0.17	-1.00	2897.00	10980	20240220	-26.50	5480	20240708	47.26	8770	-7.98	20250220	7260	11.16	20250205	10770	-25.07	20241112	5480	47.26	20240708	6.90	N	094480	500	196 억	882337	N	N	102	N	N
18	20250226	160755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8070	570	2	7.60	22138397800	2780074	704.38	7880	8340	7660	9750	5250	7500	7963.19	1.70	214352	7760	7630	7500	7370	7240	7695	7435	196	2250	500	4650	10	1	39229838	3166	-8070.00	2.79	12	7.09	-1.00	2897.00	11000	20240215	-26.64	5480	20240708	47.26	8770	-7.98	20250220	7260	11.16	20250205	10770	-25.07	20241112	5480	47.26	20240708	6.84	N	094480	500	196 억	668347	N	N	102	N	N
19	20250226	150757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8060	560	2	7.47	21716315480	2727596	691.08	7880	8340	7660	9750	5250	7500	7961.71	1.70	218319	7760	7630	7500	7370	7240	7695	7435	196	2250	500	4650	10	1	39229838	3162	-8060.00	2.78	12	6.95	-1.00	2897.00	11000	20240215	-26.73	5480	20240708	47.08	8770	-8.10	20250220	7260	11.02	20250205	10770	-25.16	20241112	5480	47.08	20240708	6.84	N	094480	500	196 억	668347	N	N	52	N	N
20	20250226	140756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8080	580	2	7.73	21073887580	2647745	670.85	7880	8340	7660	9750	5250	7500	7959.18	1.70	214813	7760	7630	7500	7370	7240	7695	7435	196	2250	500	4650	10	1	39229838	3170	-8080.00	2.79	12	6.75	-1.00	2897.00	11000	20240215	-26.55	5480	20240708	47.45	8770	-7.87	20250220	7260	11.29	20250205	10770	-24.98	20241112	5480	47.45	20240708	6.84	N	094480	500	196 억	668347	N	N	52	N	N
21	20250226	130755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8090	590	2	7.87	20081735860	2525064	639.77	7880	8340	7660	9750	5250	7500	7952.96	1.70	207805	7760	7630	7500	7370	7240	7695	7435	196	2250	500	4650	10	1	39229838	3174	-8090.00	2.79	12	6.44	-1.00	2897.00	11000	20240215	-26.45	5480	20240708	47.63	8770	-7.75	20250220	7260	11.43	20250205	10770	-24.88	20241112	5480	47.63	20240708	6.84	N	094480	500	196 억	668347	N	N	52	N	N
22	20250226	120755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8120	620	2	8.27	18593897780	2340351	592.97	7880	8340	7660	9750	5250	7500	7944.92	1.70	235396	7760	7630	7500	7370	7240	7695	7435	196	2250	500	4650	10	1	39229838	3185	-8120.00	2.80	12	5.97	-1.00	2897.00	11000	20240215	-26.18	5480	20240708	48.18	8770	-7.41	20250220	7260	11.85	20250205	10770	-24.61	20241112	5480	48.18	20240708	6.84	N	094480	500	196 억	668347	N	N	52	N	N
23	20250226	110754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8030	530	2	7.07	13707696140	1744871	442.09	7880	8080	7660	9750	5250	7500	7855.99	1.70	90557	7760	7630	7500	7370	7240	7695	7435	196	2250	500	4650	10	1	39229838	3150	-8030.00	2.77	12	4.45	-1.00	2897.00	11000	20240215	-27.00	5480	20240708	46.53	8770	-8.44	20250220	7260	10.61	20250205	10770	-25.44	20241112	5480	46.53	20240708	6.84	N	094480	500	196 억	668347	N	N	52	N	N
24	20250226	100752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7880	380	2	5.07	10669996570	1363871	345.56	7880	7980	7660	9750	5250	7500	7823.32	1.70	6398	7760	7630	7500	7370	7240	7695	7435	196	2250	500	4650	10	1	39229838	3091	-7880.00	2.72	12	3.48	-1.00	2897.00	11000	20240215	-28.36	5480	20240708	43.80	8770	-10.15	20250220	7260	8.54	20250205	10770	-26.83	20241112	5480	43.80	20240708	6.84	N	094480	500	196 억	668347	N	N	52	N	N
25	20250226	090800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7770	270	2	3.60	4307612020	551043	139.62	7880	7890	7730	9750	5250	7500	7817.20	1.70	-98829	7760	7630	7500	7370	7240	7695	7435	196	2250	500	4650	10	1	39229838	3048	-7770.00	2.68	12	1.40	-1.00	2897.00	11000	20240215	-29.36	5480	20240708	41.79	8770	-11.40	20250220	7260	7.02	20250205	10770	-27.86	20241112	5480	41.79	20240708	6.84	N	094480	500	196 억	668347	N	N	52	N	N
26	20250225	160749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7500	50	2	0.67	2070773120	276077	82.76	7390	7630	7370	9680	5220	7450	7500.73	1.67	9984	7636	7542	7466	7372	7296	7590	7420	196	2230	500	4610	10	1	39229838	2942	-7500.00	2.59	12	0.70	-1.00	2897.00	11000	20240215	-31.82	5480	20240708	36.86	8770	-14.48	20250220	7260	3.31	20250205	10770	-30.36	20241112	5480	36.86	20240708	6.91	N	094480	500	196 억	656283	N	N	52	N	N
27	20250225	150750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7520	70	2	0.94	1990171820	265342	79.55	7390	7630	7370	9680	5220	7450	7500.42	1.67	9356	7636	7542	7466	7372	7296	7590	7420	196	2230	500	4610	10	1	39229838	2950	-7520.00	2.60	12	0.68	-1.00	2897.00	11000	20240215	-31.64	5480	20240708	37.23	8770	-14.25	20250220	7260	3.58	20250205	10770	-30.18	20241112	5480	37.23	20240708	6.91	N	094480	500	196 억	656283	N	N	67	N	N
28	20250225	140748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7570	120	2	1.61	1703680720	227258	68.13	7390	7630	7370	9680	5220	7450	7496.70	1.67	10856	7636	7542	7466	7372	7296	7590	7420	196	2230	500	4610	10	1	39229838	2970	-7570.00	2.61	12	0.58	-1.00	2897.00	11000	20240215	-31.18	5480	20240708	38.14	8770	-13.68	20250220	7260	4.27	20250205	10770	-29.71	20241112	5480	38.14	20240708	6.91	N	094480	500	196 억	656283	N	N	67	N	N
29	20250225	130753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7520	70	2	0.94	1133617540	151931	45.55	7390	7550	7370	9680	5220	7450	7461.40	1.67	11745	7636	7542	7466	7372	7296	7590	7420	196	2230	500	4610	10	1	39229838	2950	-7520.00	2.60	12	0.39	-1.00	2897.00	11000	20240215	-31.64	5480	20240708	37.23	8770	-14.25	20250220	7260	3.58	20250205	10770	-30.18	20241112	5480	37.23	20240708	6.91	N	094480	500	196 억	656283	N	N	67	N	N
30	20250225	120748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7510	60	2	0.81	1006648880	134992	40.47	7390	7550	7370	9680	5220	7450	7457.11	1.67	11417	7636	7542	7466	7372	7296	7590	7420	196	2230	500	4610	10	1	39229838	2946	-7510.00	2.59	12	0.34	-1.00	2897.00	11000	20240215	-31.73	5480	20240708	37.04	8770	-14.37	20250220	7260	3.44	20250205	10770	-30.27	20241112	5480	37.04	20240708	6.91	N	094480	500	196 억	656283	N	N	67	N	N
31	20250225	110749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7510	60	2	0.81	824409180	110701	33.19	7390	7550	7370	9680	5220	7450	7447.17	1.67	8579	7636	7542	7466	7372	7296	7590	7420	196	2230	500	4610	10	1	39229838	2946	-7510.00	2.59	12	0.28	-1.00	2897.00	11000	20240215	-31.73	5480	20240708	37.04	8770	-14.37	20250220	7260	3.44	20250205	10770	-30.27	20241112	5480	37.04	20240708	6.91	N	094480	500	196 억	656283	N	N	67	N	N
32	20250225	100747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7510	60	2	0.81	585705970	78938	23.66	7390	7510	7370	9680	5220	7450	7419.78	1.67	5352	7636	7542	7466	7372	7296	7590	7420	196	2230	500	4610	10	1	39229838	2946	-7510.00	2.59	12	0.20	-1.00	2897.00	11000	20240215	-31.73	5480	20240708	37.04	8770	-14.37	20250220	7260	3.44	20250205	10770	-30.27	20241112	5480	37.04	20240708	6.91	N	094480	500	196 억	656283	N	N	67	N	N
33	20250225	090753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7410	-40	5	-0.54	221225750	29863	8.95	7390	7440	7390	9680	5220	7450	7407.88	1.67	-1512	7636	7542	7466	7372	7296	7590	7420	196	2230	500	4610	10	1	39229838	2907	-7410.00	2.56	12	0.08	-1.00	2897.00	11000	20240215	-32.64	5480	20240708	35.22	8770	-15.51	20250220	7260	2.07	20250205	10770	-31.20	20241112	5480	35.22	20240708	6.91	N	094480	500	196 억	656283	N	N	67	N	N
34	20250224	160744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7450	-110	5	-1.46	2441513230	326614	22.28	7430	7560	7390	9820	5300	7560	7475.45	1.75	-31102	7960	7760	7620	7420	7280	7690	7350	196	2260	500	4680	10	1	39229838	2923	-7450.00	2.57	12	0.83	-1.00	2897.00	11000	20240215	-32.27	5480	20240708	35.95	8770	-15.05	20250220	7260	2.62	20250205	10770	-30.83	20241112	5480	35.95	20240708	6.66	N	094480	500	196 억	687385	N	N	67	N	N
35	20250224	150743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7450	-110	5	-1.46	2260098940	302280	20.62	7430	7560	7390	9820	5300	7560	7476.84	1.75	-27421	7960	7760	7620	7420	7280	7690	7350	196	2260	500	4680	10	1	39229838	2923	-7450.00	2.57	12	0.77	-1.00	2897.00	11000	20240215	-32.27	5480	20240708	35.95	8770	-15.05	20250220	7260	2.62	20250205	10770	-30.83	20241112	5480	35.95	20240708	6.66	N	094480	500	196 억	687385	N	N	36	N	N
36	20250224	140741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7460	-100	5	-1.32	1874629120	250453	17.09	7430	7560	7390	9820	5300	7560	7484.95	1.75	-15181	7960	7760	7620	7420	7280	7690	7350	196	2260	500	4680	10	1	39229838	2927	-7460.00	2.58	12	0.64	-1.00	2897.00	11000	20240215	-32.18	5480	20240708	36.13	8770	-14.94	20250220	7260	2.75	20250205	10770	-30.73	20241112	5480	36.13	20240708	6.66	N	094480	500	196 억	687385	N	N	36	N	N
37	20250224	130744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7500	-60	5	-0.79	1587808490	212078	14.47	7430	7560	7390	9820	5300	7560	7486.90	1.75	-18007	7960	7760	7620	7420	7280	7690	7350	196	2260	500	4680	10	1	39229838	2942	-7500.00	2.59	12	0.54	-1.00	2897.00	11000	20240215	-31.82	5480	20240708	36.86	8770	-14.48	20250220	7260	3.31	20250205	10770	-30.36	20241112	5480	36.86	20240708	6.66	N	094480	500	196 억	687385	N	N	36	N	N
38	20250224	120741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7510	-50	5	-0.66	1377698660	184085	12.56	7430	7560	7390	9820	5300	7560	7484.03	1.75	-16770	7960	7760	7620	7420	7280	7690	7350	196	2260	500	4680	10	1	39229838	2946	-7510.00	2.59	12	0.47	-1.00	2897.00	11000	20240215	-31.73	5480	20240708	37.04	8770	-14.37	20250220	7260	3.44	20250205	10770	-30.27	20241112	5480	37.04	20240708	6.66	N	094480	500	196 억	687385	N	N	36	N	N
39	20250224	110738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7480	-80	5	-1.06	1272070050	169989	11.60	7430	7560	7390	9820	5300	7560	7483.24	1.75	-20844	7960	7760	7620	7420	7280	7690	7350	196	2260	500	4680	10	1	39229838	2934	-7480.00	2.58	12	0.43	-1.00	2897.00	11000	20240215	-32.00	5480	20240708	36.50	8770	-14.71	20250220	7260	3.03	20250205	10770	-30.55	20241112	5480	36.50	20240708	6.66	N	094480	500	196 억	687385	N	N	36	N	N
40	20250224	100739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7510	-50	5	-0.66	1073662800	143478	9.79	7430	7560	7390	9820	5300	7560	7483.11	1.75	-19433	7960	7760	7620	7420	7280	7690	7350	196	2260	500	4680	10	1	39229838	2946	-7510.00	2.59	12	0.37	-1.00	2897.00	11000	20240215	-31.73	5480	20240708	37.04	8770	-14.37	20250220	7260	3.44	20250205	10770	-30.27	20241112	5480	37.04	20240708	6.66	N	094480	500	196 억	687385	N	N	36	N	N
41	20250224	090745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7470	-90	5	-1.19	313823590	42206	2.88	7430	7490	7390	9820	5300	7560	7435.49	1.75	7824	7960	7760	7620	7420	7280	7690	7350	196	2260	500	4680	10	1	39229838	2930	-7470.00	2.58	12	0.11	-1.00	2897.00	11000	20240215	-32.09	5480	20240708	36.31	8770	-14.82	20250220	7260	2.89	20250205	10770	-30.64	20241112	5480	36.31	20240708	6.66	N	094480	500	196 억	687385	N	N	36	N	N
42	20250221	160738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7560	-830	5	-9.89	10962091630	1439878	46.32	7750	7820	7480	10900	5880	8390	7612.89	2.49	-300219	9190	8790	8370	7970	7550	8990	8170	196	2510	500	5200	10	1	39229838	2966	-7560.00	2.61	12	3.67	-1.00	2897.00	11000	20240215	-31.27	5480	20240708	37.96	8770	-13.80	20250220	7260	4.13	20250205	10770	-29.81	20241112	5480	37.96	20240708	6.76	N	094480	500	196 억	976204	N	N	36	N	N
43	20250221	150741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7590	-800	5	-9.54	10428365870	1369368	44.05	7750	7820	7480	10900	5880	8390	7614.78	2.49	-279545	9190	8790	8370	7970	7550	8990	8170	196	2510	500	5200	10	1	39229838	2978	-7590.00	2.62	12	3.49	-1.00	2897.00	11000	20240215	-31.00	5480	20240708	38.50	8770	-13.45	20250220	7260	4.55	20250205	10770	-29.53	20241112	5480	38.50	20240708	6.76	N	094480	500	196 억	976204	N	N	36	N	N
44	20250221	140740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7560	-830	5	-9.89	9797223910	1285877	41.37	7750	7820	7480	10900	5880	8390	7618.37	2.49	-257521	9190	8790	8370	7970	7550	8990	8170	196	2510	500	5200	10	1	39229838	2966	-7560.00	2.61	12	3.28	-1.00	2897.00	11000	20240215	-31.27	5480	20240708	37.96	8770	-13.80	20250220	7260	4.13	20250205	10770	-29.81	20241112	5480	37.96	20240708	6.76	N	094480	500	196 억	976204	N	N	36	N	N
45	20250221	130739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7590	-800	5	-9.54	9172556220	1203234	38.71	7750	7820	7480	10900	5880	8390	7622.48	2.49	-238257	9190	8790	8370	7970	7550	8990	8170	196	2510	500	5200	10	1	39229838	2978	-7590.00	2.62	12	3.07	-1.00	2897.00	11000	20240215	-31.00	5480	20240708	38.50	8770	-13.45	20250220	7260	4.55	20250205	10770	-29.53	20241112	5480	38.50	20240708	6.76	N	094480	500	196 억	976204	N	N	36	N	N
46	20250221	120740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7560	-830	5	-9.89	8743333150	1146622	36.89	7750	7820	7480	10900	5880	8390	7624.49	2.49	-229710	9190	8790	8370	7970	7550	8990	8170	196	2510	500	5200	10	1	39229838	2966	-7560.00	2.61	12	2.92	-1.00	2897.00	11000	20240215	-31.27	5480	20240708	37.96	8770	-13.80	20250220	7260	4.13	20250205	10770	-29.81	20241112	5480	37.96	20240708	6.76	N	094480	500	196 억	976204	N	N	36	N	N
47	20250221	110736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7590	-800	5	-9.54	8335693240	1092807	35.16	7750	7820	7480	10900	5880	8390	7626.94	2.49	-212992	9190	8790	8370	7970	7550	8990	8170	196	2510	500	5200	10	1	39229838	2978	-7590.00	2.62	12	2.79	-1.00	2897.00	11000	20240215	-31.00	5480	20240708	38.50	8770	-13.45	20250220	7260	4.55	20250205	10770	-29.53	20241112	5480	38.50	20240708	6.76	N	094480	500	196 억	976204	N	N	36	N	N
48	20250221	100738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7580	-810	5	-9.65	7522350360	985235	31.70	7750	7820	7480	10900	5880	8390	7634.16	2.49	-162062	9190	8790	8370	7970	7550	8990	8170	196	2510	500	5200	10	1	39229838	2974	-7580.00	2.62	12	2.51	-1.00	2897.00	11000	20240215	-31.09	5480	20240708	38.32	8770	-13.57	20250220	7260	4.41	20250205	10770	-29.62	20241112	5480	38.32	20240708	6.76	N	094480	500	196 억	976204	N	N	36	N	N
49	20250221	090740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7690	-700	5	-8.34	2314372090	299655	9.64	7750	7820	7660	10900	5880	8390	7720.76	2.49	-68466	9190	8790	8370	7970	7550	8990	8170	196	2510	500	5200	10	1	39229838	3017	-7690.00	2.65	12	0.76	-1.00	2897.00	11000	20240215	-30.09	5480	20240708	40.33	8770	-12.31	20250220	7260	5.92	20250205	10770	-28.60	20241112	5480	40.33	20240708	6.76	N	094480	500	196 억	976204	N	N	36	N	N
50	20250220	160735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8390	390	2	4.88	23639656000	2791558	270.97	8060	8770	7950	10400	5600	8000	8468.69	1.51	387145	8493	8246	7873	7626	7253	8370	7750	196	2400	500	4960	10	1	39229838	3291	-8390.00	2.90	12	7.12	-1.00	2897.00	11000	20240215	-23.73	5480	20240708	53.10	8770	-4.33	20250220	7260	15.56	20250205	10980	-23.59	20240220	5480	53.10	20240708	6.82	N	094480	500	196 억	594212	N	N	36	N	N
51	20250220	150737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8380	380	2	4.75	23042109660	2720213	264.04	8060	8770	7950	10400	5600	8000	8470.95	1.51	400183	8493	8246	7873	7626	7253	8370	7750	196	2400	500	4960	10	1	39229838	3287	-8380.00	2.89	12	6.93	-1.00	2897.00	11000	20240215	-23.82	5480	20240708	52.92	8770	-4.45	20250220	7260	15.43	20250205	10980	-23.68	20240220	5480	52.92	20240708	6.82	N	094480	500	196 억	594212	N	N	307	N	N
52	20250220	140737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8520	520	2	6.50	20817568980	2455261	238.32	8060	8770	7950	10400	5600	8000	8479.04	1.51	368166	8493	8246	7873	7626	7253	8370	7750	196	2400	500	4960	10	1	39229838	3342	-8520.00	2.94	12	6.26	-1.00	2897.00	11000	20240215	-22.55	5480	20240708	55.47	8770	-2.85	20250220	7260	17.36	20250205	10980	-22.40	20240220	5480	55.47	20240708	6.82	N	094480	500	196 억	594212	N	N	307	N	N
53	20250220	130735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8680	680	2	8.50	19007808050	2244113	217.83	8060	8770	7950	10400	5600	8000	8470.38	1.51	329842	8493	8246	7873	7626	7253	8370	7750	196	2400	500	4960	10	1	39229838	3405	-8680.00	3.00	12	5.72	-1.00	2897.00	11000	20240215	-21.09	5480	20240708	58.39	8770	-1.03	20250220	7260	19.56	20250205	10980	-20.95	20240220	5480	58.39	20240708	6.82	N	094480	500	196 억	594212	N	N	307	N	N
54	20250220	120735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8630	630	2	7.88	15455054050	1835358	178.15	8060	8690	7950	10400	5600	8000	8421.06	1.51	327826	8493	8246	7873	7626	7253	8370	7750	196	2400	500	4960	10	1	39229838	3386	-8630.00	2.98	12	4.68	-1.00	2897.00	11000	20240215	-21.55	5480	20240708	57.48	8710	-0.92	20250120	7260	18.87	20250205	10980	-21.40	20240220	5480	57.48	20240708	6.82	N	094480	500	196 억	594212	N	N	307	N	N
55	20250220	110735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8350	350	2	4.38	7531345090	910380	88.37	8060	8430	7950	10400	5600	8000	8273.18	1.51	113514	8493	8246	7873	7626	7253	8370	7750	196	2400	500	4960	10	1	39229838	3276	-8350.00	2.88	12	2.32	-1.00	2897.00	11000	20240215	-24.09	5480	20240708	52.37	8710	-4.13	20250120	7260	15.01	20250205	10980	-23.95	20240220	5480	52.37	20240708	6.82	N	094480	500	196 억	594212	N	N	307	N	N
56	20250220	100735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8290	290	2	3.62	5955735920	720156	69.90	8060	8430	7950	10400	5600	8000	8270.60	1.51	67772	8493	8246	7873	7626	7253	8370	7750	196	2400	500	4960	10	1	39229838	3252	-8290.00	2.86	12	1.84	-1.00	2897.00	11000	20240215	-24.64	5480	20240708	51.28	8710	-4.82	20250120	7260	14.19	20250205	10980	-24.50	20240220	5480	51.28	20240708	6.82	N	094480	500	196 억	594212	N	N	307	N	N
57	20250220	090739	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7990	-10	5	-0.12	410305800	51158	4.97	8060	8070	7950	10400	5600	8000	8020.95	1.51	-20634	8493	8246	7873	7626	7253	8370	7750	196	2400	500	4960	10	1	39229838	3134	-7990.00	2.76	12	0.13	-1.00	2897.00	11000	20240215	-27.36	5480	20240708	45.80	8710	-8.27	20250120	7260	10.06	20250205	10980	-27.23	20240220	5480	45.80	20240708	6.82	N	094480	500	196 억	594212	N	N	307	N	N
58	20250219	160733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8000	320	2	4.17	8050432820	1020229	148.21	7640	8120	7500	9980	5380	7680	7890.82	1.14	150982	7920	7800	7600	7480	7280	7860	7540	196	2300	500	4760	10	1	39229838	3138	-8000.00	2.76	12	2.60	-1.00	2897.00	11000	20240215	-27.27	5480	20240708	45.99	8710	-8.15	20250120	7260	10.19	20250205	10980	-27.14	20240220	5480	45.99	20240708	6.78	N	094480	500	196 억	447682	N	N	307	N	N
59	20250219	150735	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7990	310	2	4.04	7780594190	986458	143.31	7640	8120	7500	9980	5380	7680	7887.53	1.14	154720	7920	7800	7600	7480	7280	7860	7540	196	2300	500	4760	10	1	39229838	3134	-7990.00	2.76	12	2.51	-1.00	2897.00	11000	20240215	-27.36	5480	20240708	45.80	8710	-8.27	20250120	7260	10.06	20250205	10980	-27.23	20240220	5480	45.80	20240708	6.78	N	094480	500	196 억	447682	N	N	0	N	N
60	20250219	140732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8020	340	2	4.43	7153004390	907989	131.91	7640	8120	7500	9980	5380	7680	7877.99	1.14	180876	7920	7800	7600	7480	7280	7860	7540	196	2300	500	4760	10	1	39229838	3146	-8020.00	2.77	12	2.31	-1.00	2897.00	11000	20240215	-27.09	5480	20240708	46.35	8710	-7.92	20250120	7260	10.47	20250205	10980	-26.96	20240220	5480	46.35	20240708	6.78	N	094480	500	196 억	447682	N	N	0	N	N
61	20250219	130732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8020	340	2	4.43	6567451440	834786	121.27	7640	8120	7500	9980	5380	7680	7867.36	1.14	174402	7920	7800	7600	7480	7280	7860	7540	196	2300	500	4760	10	1	39229838	3146	-8020.00	2.77	12	2.13	-1.00	2897.00	11000	20240215	-27.09	5480	20240708	46.35	8710	-7.92	20250120	7260	10.47	20250205	10980	-26.96	20240220	5480	46.35	20240708	6.78	N	094480	500	196 억	447682	N	N	0	N	N
62	20250219	120732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7960	280	2	3.65	4203742960	541063	78.60	7640	8040	7500	9980	5380	7680	7769.51	1.14	104419	7920	7800	7600	7480	7280	7860	7540	196	2300	500	4760	10	1	39229838	3123	-7960.00	2.75	12	1.38	-1.00	2897.00	11000	20240215	-27.64	5480	20240708	45.26	8710	-8.61	20250120	7260	9.64	20250205	10980	-27.50	20240220	5480	45.26	20240708	6.78	N	094480	500	196 억	447682	N	N	0	N	N
63	20250219	110733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7540	-140	5	-1.82	1102182360	145740	21.17	7640	7650	7500	9980	5380	7680	7562.17	1.14	-6025	7920	7800	7600	7480	7280	7860	7540	196	2300	500	4760	10	1	39229838	2958	-7540.00	2.60	12	0.37	-1.00	2897.00	11000	20240215	-31.45	5480	20240708	37.59	8710	-13.43	20250120	7260	3.86	20250205	10980	-31.33	20240220	5480	37.59	20240708	6.78	N	094480	500	196 억	447682	N	N	0	N	N
64	20250219	100732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7560	-120	5	-1.56	904218750	119509	17.36	7640	7650	7500	9980	5380	7680	7565.54	1.14	-8289	7920	7800	7600	7480	7280	7860	7540	196	2300	500	4760	10	1	39229838	2966	-7560.00	2.61	12	0.30	-1.00	2897.00	11000	20240215	-31.27	5480	20240708	37.96	8710	-13.20	20250120	7260	4.13	20250205	10980	-31.15	20240220	5480	37.96	20240708	6.78	N	094480	500	196 억	447682	N	N	0	N	N
65	20250219	090734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7590	-90	5	-1.17	301866630	39687	5.77	7640	7650	7540	9980	5380	7680	7605.04	1.14	-10717	7920	7800	7600	7480	7280	7860	7540	196	2300	500	4760	10	1	39229838	2978	-7590.00	2.62	12	0.10	-1.00	2897.00	11000	20240215	-31.00	5480	20240708	38.50	8710	-12.86	20250120	7260	4.55	20250205	10980	-30.87	20240220	5480	38.50	20240708	6.78	N	094480	500	196 억	447682	N	N	0	N	N
66	20250218	160731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7680	70	2	0.92	4708538230	623663	322.49	7630	7720	7400	9890	5330	7610	7549.13	1.26	-49403	7790	7700	7610	7520	7430	7745	7565	196	2280	500	4710	10	1	39229838	3013	-7680.00	2.65	12	1.59	-1.00	2897.00	11000	20240215	-30.18	5480	20240708	40.15	8710	-11.83	20250120	7260	5.79	20250205	10980	-30.05	20240220	5480	40.15	20240708	6.80	N	094480	500	196 억	494051	N	N	460	N	N
67	20250218	150732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	4134414530	548654	283.71	7630	7720	7400	9890	5330	7610	7535.56	1.26	-51755	7790	7700	7610	7520	7430	7745	7565	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	1.40	-1.00	2897.00	11000	20240215	-30.73	5480	20240708	39.05	8710	-12.51	20250120	7260	4.96	20250205	10980	-30.60	20240220	5480	39.05	20240708	6.80	N	094480	500	196 억	494051	N	N	460	N	N
68	20250218	140732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7440	-170	5	-2.23	2277314200	304350	157.38	7630	7650	7400	9890	5330	7610	7482.55	1.26	-39811	7790	7700	7610	7520	7430	7745	7565	196	2280	500	4710	10	1	39229838	2919	-7440.00	2.57	12	0.78	-1.00	2897.00	11000	20240215	-32.36	5480	20240708	35.77	8710	-14.58	20250120	7260	2.48	20250205	10980	-32.24	20240220	5480	35.77	20240708	6.80	N	094480	500	196 억	494051	N	N	460	N	N
69	20250218	130729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7470	-140	5	-1.84	2036559320	271992	140.65	7630	7650	7400	9890	5330	7610	7487.57	1.26	-27792	7790	7700	7610	7520	7430	7745	7565	196	2280	500	4710	10	1	39229838	2930	-7470.00	2.58	12	0.69	-1.00	2897.00	11000	20240215	-32.09	5480	20240708	36.31	8710	-14.24	20250120	7260	2.89	20250205	10980	-31.97	20240220	5480	36.31	20240708	6.80	N	094480	500	196 억	494051	N	N	460	N	N
70	20250218	120731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7470	-140	5	-1.84	1908264030	254791	131.75	7630	7650	7400	9890	5330	7610	7489.53	1.26	-18505	7790	7700	7610	7520	7430	7745	7565	196	2280	500	4710	10	1	39229838	2930	-7470.00	2.58	12	0.65	-1.00	2897.00	11000	20240215	-32.09	5480	20240708	36.31	8710	-14.24	20250120	7260	2.89	20250205	10980	-31.97	20240220	5480	36.31	20240708	6.80	N	094480	500	196 억	494051	N	N	460	N	N
71	20250218	110730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7470	-140	5	-1.84	1808875390	241463	124.86	7630	7650	7400	9890	5330	7610	7491.31	1.26	-14157	7790	7700	7610	7520	7430	7745	7565	196	2280	500	4710	10	1	39229838	2930	-7470.00	2.58	12	0.62	-1.00	2897.00	11000	20240215	-32.09	5480	20240708	36.31	8710	-14.24	20250120	7260	2.89	20250205	10980	-31.97	20240220	5480	36.31	20240708	6.80	N	094480	500	196 억	494051	N	N	460	N	N
72	20250218	100729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7430	-180	5	-2.37	1358436340	180952	93.57	7630	7650	7400	9890	5330	7610	7507.16	1.26	-21444	7790	7700	7610	7520	7430	7745	7565	196	2280	500	4710	10	1	39229838	2915	-7430.00	2.56	12	0.46	-1.00	2897.00	11000	20240215	-32.45	5480	20240708	35.58	8710	-14.70	20250120	7260	2.34	20250205	10980	-32.33	20240220	5480	35.58	20240708	6.80	N	094480	500	196 억	494051	N	N	460	N	N
73	20250218	090732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7530	-80	5	-1.05	434767610	57494	29.73	7630	7650	7500	9890	5330	7610	7561.96	1.26	7665	7790	7700	7610	7520	7430	7745	7565	196	2280	500	4710	10	1	39229838	2954	-7530.00	2.60	12	0.15	-1.00	2897.00	11000	20240215	-31.55	5480	20240708	37.41	8710	-13.55	20250120	7260	3.72	20250205	10980	-31.42	20240220	5480	37.41	20240708	6.80	N	094480	500	196 억	494051	N	N	460	N	N
74	20250217	160730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	0	3	0.00	1350483580	177300	46.26	7600	7700	7520	9890	5330	7610	7616.94	1.22	16821	7803	7706	7563	7466	7323	7755	7515	196	2280	500	4710	10	1	39229838	2985	-7610.00	2.63	12	0.45	-1.00	2897.00	11000	20240215	-30.82	5480	20240708	38.87	8710	-12.63	20250120	7260	4.82	20250205	10980	-30.69	20240220	5480	38.87	20240708	6.80	N	094480	500	196 억	477570	N	N	460	N	N
75	20250217	150729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	10	2	0.13	1285672160	168791	44.04	7600	7700	7520	9890	5330	7610	7616.95	1.22	18058	7803	7706	7563	7466	7323	7755	7515	196	2280	500	4710	10	1	39229838	2989	-7620.00	2.63	12	0.43	-1.00	2897.00	11000	20240215	-30.73	5480	20240708	39.05	8710	-12.51	20250120	7260	4.96	20250205	10980	-30.60	20240220	5480	39.05	20240708	6.80	N	094480	500	196 억	477570	N	N	0	N	N
76	20250217	140728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7600	-10	5	-0.13	1148882300	150836	39.35	7600	7700	7520	9890	5330	7610	7616.76	1.22	20283	7803	7706	7563	7466	7323	7755	7515	196	2280	500	4710	10	1	39229838	2981	-7600.00	2.62	12	0.38	-1.00	2897.00	11000	20240215	-30.91	5480	20240708	38.69	8710	-12.74	20250120	7260	4.68	20250205	10980	-30.78	20240220	5480	38.69	20240708	6.80	N	094480	500	196 억	477570	N	N	0	N	N
77	20250217	130730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7640	30	2	0.39	970323250	127337	33.22	7600	7700	7520	9890	5330	7610	7620.12	1.22	19737	7803	7706	7563	7466	7323	7755	7515	196	2280	500	4710	10	1	39229838	2997	-7640.00	2.64	12	0.32	-1.00	2897.00	11000	20240215	-30.55	5480	20240708	39.42	8710	-12.28	20250120	7260	5.23	20250205	10980	-30.42	20240220	5480	39.42	20240708	6.80	N	094480	500	196 억	477570	N	N	0	N	N
78	20250217	120731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7660	50	2	0.66	873211470	114601	29.90	7600	7700	7520	9890	5330	7610	7619.58	1.22	19632	7803	7706	7563	7466	7323	7755	7515	196	2280	500	4710	10	1	39229838	3005	-7660.00	2.64	12	0.29	-1.00	2897.00	11000	20240215	-30.36	5480	20240708	39.78	8710	-12.06	20250120	7260	5.51	20250205	10980	-30.24	20240220	5480	39.78	20240708	6.80	N	094480	500	196 억	477570	N	N	0	N	N
79	20250217	110730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7640	30	2	0.39	642547450	84383	22.02	7600	7700	7520	9890	5330	7610	7614.66	1.22	11942	7803	7706	7563	7466	7323	7755	7515	196	2280	500	4710	10	1	39229838	2997	-7640.00	2.64	12	0.22	-1.00	2897.00	11000	20240215	-30.55	5480	20240708	39.42	8710	-12.28	20250120	7260	5.23	20250205	10980	-30.42	20240220	5480	39.42	20240708	6.80	N	094480	500	196 억	477570	N	N	0	N	N
80	20250217	100727	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7630	20	2	0.26	521170550	68469	17.86	7600	7700	7520	9890	5330	7610	7611.77	1.22	11842	7803	7706	7563	7466	7323	7755	7515	196	2280	500	4710	10	1	39229838	2993	-7630.00	2.63	12	0.17	-1.00	2897.00	11000	20240215	-30.64	5480	20240708	39.23	8710	-12.40	20250120	7260	5.10	20250205	10980	-30.51	20240220	5480	39.23	20240708	6.80	N	094480	500	196 억	477570	N	N	0	N	N
81	20250217	090729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7650	40	2	0.53	181984380	23874	6.23	7600	7700	7520	9890	5330	7610	7622.70	1.22	-617	7803	7706	7563	7466	7323	7755	7515	196	2280	500	4710	10	1	39229838	3001	-7650.00	2.64	12	0.06	-1.00	2897.00	11000	20240215	-30.45	5480	20240708	39.60	8710	-12.17	20250120	7260	5.37	20250205	10980	-30.33	20240220	5480	39.60	20240708	6.80	N	094480	500	196 억	477570	N	N	0	N	N
82	20250214	160725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	260	2	3.54	2861504710	378756	207.02	7430	7660	7420	9550	5150	7350	7554.93	1.08	56929	7503	7426	7353	7276	7203	7465	7315	196	2200	500	4550	10	1	39229838	2985	-7610.00	2.63	12	0.97	-1.00	2897.00	11000	20240215	-30.82	5480	20240708	38.87	8710	-12.63	20250120	7260	4.82	20250205	11000	-30.82	20240215	5480	38.87	20240708	6.79	N	094480	500	196 억	422656	N	N	0	N	N
83	20250214	150723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7560	210	2	2.86	2616397300	346541	189.41	7430	7660	7420	9550	5150	7350	7550.04	1.08	58617	7503	7426	7353	7276	7203	7465	7315	196	2200	500	4550	10	1	39229838	2966	-7560.00	2.61	12	0.88	-1.00	2897.00	11000	20240215	-31.27	5480	20240708	37.96	8710	-13.20	20250120	7260	4.13	20250205	11000	-31.27	20240215	5480	37.96	20240708	6.79	N	094480	500	196 억	422656	N	N	0	N	N
84	20250214	140724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	270	2	3.67	2395271270	317413	173.49	7430	7660	7420	9550	5150	7350	7546.23	1.08	59800	7503	7426	7353	7276	7203	7465	7315	196	2200	500	4550	10	1	39229838	2989	-7620.00	2.63	12	0.81	-1.00	2897.00	11000	20240215	-30.73	5480	20240708	39.05	8710	-12.51	20250120	7260	4.96	20250205	11000	-30.73	20240215	5480	39.05	20240708	6.79	N	094480	500	196 억	422656	N	N	0	N	N
85	20250214	130728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7520	170	2	2.31	1748227710	232192	126.91	7430	7650	7420	9550	5150	7350	7529.23	1.08	40598	7503	7426	7353	7276	7203	7465	7315	196	2200	500	4550	10	1	39229838	2950	-7520.00	2.60	12	0.59	-1.00	2897.00	11000	20240215	-31.64	5480	20240708	37.23	8710	-13.66	20250120	7260	3.58	20250205	11000	-31.64	20240215	5480	37.23	20240708	6.79	N	094480	500	196 억	422656	N	N	0	N	N
86	20250214	120725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7500	150	2	2.04	1555944720	206612	112.93	7430	7650	7420	9550	5150	7350	7530.76	1.08	42305	7503	7426	7353	7276	7203	7465	7315	196	2200	500	4550	10	1	39229838	2942	-7500.00	2.59	12	0.53	-1.00	2897.00	11000	20240215	-31.82	5480	20240708	36.86	8710	-13.89	20250120	7260	3.31	20250205	11000	-31.82	20240215	5480	36.86	20240708	6.79	N	094480	500	196 억	422656	N	N	0	N	N
87	20250214	110721	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7540	190	2	2.59	1420702680	188599	103.08	7430	7650	7420	9550	5150	7350	7532.93	1.08	42141	7503	7426	7353	7276	7203	7465	7315	196	2200	500	4550	10	1	39229838	2958	-7540.00	2.60	12	0.48	-1.00	2897.00	11000	20240215	-31.45	5480	20240708	37.59	8710	-13.43	20250120	7260	3.86	20250205	11000	-31.45	20240215	5480	37.59	20240708	6.79	N	094480	500	196 억	422656	N	N	0	N	N
88	20250214	100723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7510	160	2	2.18	1184476540	157129	85.88	7430	7650	7420	9550	5150	7350	7538.24	1.08	34362	7503	7426	7353	7276	7203	7465	7315	196	2200	500	4550	10	1	39229838	2946	-7510.00	2.59	12	0.40	-1.00	2897.00	11000	20240215	-31.73	5480	20240708	37.04	8710	-13.78	20250120	7260	3.44	20250205	11000	-31.73	20240215	5480	37.04	20240708	6.79	N	094480	500	196 억	422656	N	N	0	N	N
89	20250214	090726	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7550	200	2	2.72	635969240	84316	46.08	7430	7650	7420	9550	5150	7350	7542.69	1.08	30912	7503	7426	7353	7276	7203	7465	7315	196	2200	500	4550	10	1	39229838	2962	-7550.00	2.61	12	0.21	-1.00	2897.00	11000	20240215	-31.36	5480	20240708	37.77	8710	-13.32	20250120	7260	3.99	20250205	11000	-31.36	20240215	5480	37.77	20240708	6.79	N	094480	500	196 억	422656	N	N	0	N	N
90	20250213	160718	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7350	10	2	0.14	1325920130	180330	98.31	7280	7430	7280	9540	5140	7340	7352.81	1.06	5812	7526	7432	7386	7292	7246	7410	7270	196	2200	500	4550	10	1	39229838	2883	-7350.00	2.54	12	0.46	-1.00	2897.00	11000	20240215	-33.18	5480	20240708	34.12	8710	-15.61	20250120	7260	1.24	20250205	11000	-33.18	20240215	5480	34.12	20240708	6.78	N	094480	500	196 억	417281	N	N	0	N	N
91	20250213	150719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7350	10	2	0.14	1258700400	171189	93.33	7280	7430	7280	9540	5140	7340	7352.77	1.06	5971	7526	7432	7386	7292	7246	7410	7270	196	2200	500	4550	10	1	39229838	2883	-7350.00	2.54	12	0.44	-1.00	2897.00	11000	20240215	-33.18	5480	20240708	34.12	8710	-15.61	20250120	7260	1.24	20250205	11000	-33.18	20240215	5480	34.12	20240708	6.78	N	094480	500	196 억	417281	N	N	0	N	N
92	20250213	140717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7320	-20	5	-0.27	1092534380	148590	81.01	7280	7430	7280	9540	5140	7340	7352.76	1.06	3758	7526	7432	7386	7292	7246	7410	7270	196	2200	500	4550	10	1	39229838	2872	-7320.00	2.53	12	0.38	-1.00	2897.00	11000	20240215	-33.45	5480	20240708	33.58	8710	-15.96	20250120	7260	0.83	20250205	11000	-33.45	20240215	5480	33.58	20240708	6.78	N	094480	500	196 억	417281	N	N	0	N	N
93	20250213	130717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7340	0	3	0.00	940851380	127927	69.75	7280	7430	7280	9540	5140	7340	7354.71	1.06	13694	7526	7432	7386	7292	7246	7410	7270	196	2200	500	4550	10	1	39229838	2879	-7340.00	2.53	12	0.33	-1.00	2897.00	11000	20240215	-33.27	5480	20240708	33.94	8710	-15.73	20250120	7260	1.10	20250205	11000	-33.27	20240215	5480	33.94	20240708	6.78	N	094480	500	196 억	417281	N	N	0	N	N
94	20250213	120718	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7350	10	2	0.14	723735150	98345	53.62	7280	7430	7280	9540	5140	7340	7359.33	1.06	13619	7526	7432	7386	7292	7246	7410	7270	196	2200	500	4550	10	1	39229838	2883	-7350.00	2.54	12	0.25	-1.00	2897.00	11000	20240215	-33.18	5480	20240708	34.12	8710	-15.61	20250120	7260	1.24	20250205	11000	-33.18	20240215	5480	34.12	20240708	6.78	N	094480	500	196 억	417281	N	N	0	N	N
95	20250213	110714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7400	60	2	0.82	602798920	81932	44.67	7280	7430	7280	9540	5140	7340	7357.51	1.06	12095	7526	7432	7386	7292	7246	7410	7270	196	2200	500	4550	10	1	39229838	2903	-7400.00	2.55	12	0.21	-1.00	2897.00	11000	20240215	-32.73	5480	20240708	35.04	8710	-15.04	20250120	7260	1.93	20250205	11000	-32.73	20240215	5480	35.04	20240708	6.78	N	094480	500	196 억	417281	N	N	0	N	N
96	20250213	100718	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	50	2	0.68	374444020	50906	27.75	7280	7410	7280	9540	5140	7340	7355.90	1.06	3661	7526	7432	7386	7292	7246	7410	7270	196	2200	500	4550	10	1	39229838	2899	-7390.00	2.55	12	0.13	-1.00	2897.00	11000	20240215	-32.82	5480	20240708	34.85	8710	-15.15	20250120	7260	1.79	20250205	11000	-32.82	20240215	5480	34.85	20240708	6.78	N	094480	500	196 억	417281	N	N	0	N	N
97	20250213	090714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7400	60	2	0.82	73898590	10078	5.49	7280	7410	7280	9540	5140	7340	7331.89	1.06	1610	7526	7432	7386	7292	7246	7410	7270	196	2200	500	4550	10	1	39229838	2903	-7400.00	2.55	12	0.03	-1.00	2897.00	11000	20240215	-32.73	5480	20240708	35.04	8710	-15.04	20250120	7260	1.93	20250205	11000	-32.73	20240215	5480	35.04	20240708	6.78	N	094480	500	196 억	417281	N	N	0	N	N
98	20250212	160713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7340	-190	5	-2.52	1347714890	182294	139.87	7430	7480	7340	9780	5280	7530	7392.83	1.06	1126	7703	7616	7543	7456	7383	7580	7420	196	2250	500	4660	10	1	39229838	2879	-7340.00	2.53	12	0.46	-1.00	2897.00	11000	20240215	-33.27	5480	20240708	33.94	8710	-15.73	20250120	7260	1.10	20250205	11000	-33.27	20240215	5480	33.94	20240708	6.79	N	094480	500	196 억	415578	N	N	70	N	N
99	20250212	150713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7360	-170	5	-2.26	1147405310	155046	118.96	7430	7480	7340	9780	5280	7530	7400.00	1.06	2825	7703	7616	7543	7456	7383	7580	7420	196	2250	500	4660	10	1	39229838	2887	-7360.00	2.54	12	0.40	-1.00	2897.00	11000	20240215	-33.09	5480	20240708	34.31	8710	-15.50	20250120	7260	1.38	20250205	11000	-33.09	20240215	5480	34.31	20240708	6.79	N	094480	500	196 억	415578	N	N	70	N	N
100	20250212	140713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7370	-160	5	-2.12	998798140	134871	103.48	7430	7480	7340	9780	5280	7530	7405.12	1.06	3565	7703	7616	7543	7456	7383	7580	7420	196	2250	500	4660	10	1	39229838	2891	-7370.00	2.54	12	0.34	-1.00	2897.00	11000	20240215	-33.00	5480	20240708	34.49	8710	-15.38	20250120	7260	1.52	20250205	11000	-33.00	20240215	5480	34.49	20240708	6.79	N	094480	500	196 억	415578	N	N	70	N	N
101	20250212	130715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7370	-160	5	-2.12	849437990	114628	87.95	7430	7480	7340	9780	5280	7530	7409.87	1.06	5593	7703	7616	7543	7456	7383	7580	7420	196	2250	500	4660	10	1	39229838	2891	-7370.00	2.54	12	0.29	-1.00	2897.00	11000	20240215	-33.00	5480	20240708	34.49	8710	-15.38	20250120	7260	1.52	20250205	11000	-33.00	20240215	5480	34.49	20240708	6.79	N	094480	500	196 억	415578	N	N	70	N	N
102	20250212	120712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	-140	5	-1.86	745462580	100524	77.13	7430	7480	7340	9780	5280	7530	7415.20	1.06	4026	7703	7616	7543	7456	7383	7580	7420	196	2250	500	4660	10	1	39229838	2899	-7390.00	2.55	12	0.26	-1.00	2897.00	11000	20240215	-32.82	5480	20240708	34.85	8710	-15.15	20250120	7260	1.79	20250205	11000	-32.82	20240215	5480	34.85	20240708	6.79	N	094480	500	196 억	415578	N	N	70	N	N
103	20250212	110711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7420	-110	5	-1.46	628806700	84742	65.02	7430	7480	7340	9780	5280	7530	7419.60	1.06	-657	7703	7616	7543	7456	7383	7580	7420	196	2250	500	4660	10	1	39229838	2911	-7420.00	2.56	12	0.22	-1.00	2897.00	11000	20240215	-32.55	5480	20240708	35.40	8710	-14.81	20250120	7260	2.20	20250205	11000	-32.55	20240215	5480	35.40	20240708	6.79	N	094480	500	196 억	415578	N	N	70	N	N
104	20250212	100707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7460	-70	5	-0.93	383067470	51514	39.53	7430	7480	7400	9780	5280	7530	7435.27	1.06	-2405	7703	7616	7543	7456	7383	7580	7420	196	2250	500	4660	10	1	39229838	2927	-7460.00	2.58	12	0.13	-1.00	2897.00	11000	20240215	-32.18	5480	20240708	36.13	8710	-14.35	20250120	7260	2.75	20250205	11000	-32.18	20240215	5480	36.13	20240708	6.79	N	094480	500	196 억	415578	N	N	70	N	N
105	20250212	090714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7440	-90	5	-1.20	65362530	8778	6.74	7430	7480	7430	9780	5280	7530	7441.17	1.06	-2216	7703	7616	7543	7456	7383	7580	7420	196	2250	500	4660	10	1	39229838	2919	-7440.00	2.57	12	0.02	-1.00	2897.00	11000	20240215	-32.36	5480	20240708	35.77	8710	-14.58	20250120	7260	2.48	20250205	11000	-32.36	20240215	5480	35.77	20240708	6.79	N	094480	500	196 억	415578	N	N	70	N	N
106	20250211	160714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7530	-20	5	-0.26	968302200	128514	66.14	7550	7630	7470	9810	5290	7550	7534.60	1.10	-16086	7716	7632	7526	7442	7336	7675	7485	196	2260	500	4680	10	1	39229838	2954	-7530.00	2.60	12	0.33	-1.00	2897.00	11000	20240215	-31.55	5480	20240708	37.41	8710	-13.55	20250120	7260	3.72	20250205	11000	-31.55	20240215	5480	37.41	20240708	6.78	N	094480	500	196 억	431664	N	N	70	N	N
107	20250211	150713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7530	-20	5	-0.26	947918200	125805	64.75	7550	7630	7470	9810	5290	7550	7534.82	1.10	-15782	7716	7632	7526	7442	7336	7675	7485	196	2260	500	4680	10	1	39229838	2954	-7530.00	2.60	12	0.32	-1.00	2897.00	11000	20240215	-31.55	5480	20240708	37.41	8710	-13.55	20250120	7260	3.72	20250205	11000	-31.55	20240215	5480	37.41	20240708	6.78	N	094480	500	196 억	431664	N	N	27	N	N
108	20250211	140714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7530	-20	5	-0.26	812996480	107824	55.49	7550	7630	7470	9810	5290	7550	7540.03	1.10	-17291	7716	7632	7526	7442	7336	7675	7485	196	2260	500	4680	10	1	39229838	2954	-7530.00	2.60	12	0.27	-1.00	2897.00	11000	20240215	-31.55	5480	20240708	37.41	8710	-13.55	20250120	7260	3.72	20250205	11000	-31.55	20240215	5480	37.41	20240708	6.78	N	094480	500	196 억	431664	N	N	27	N	N
109	20250211	130713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7520	-30	5	-0.40	728136580	96529	49.68	7550	7630	7470	9810	5290	7550	7543.19	1.10	-17518	7716	7632	7526	7442	7336	7675	7485	196	2260	500	4680	10	1	39229838	2950	-7520.00	2.60	12	0.25	-1.00	2897.00	11000	20240215	-31.64	5480	20240708	37.23	8710	-13.66	20250120	7260	3.58	20250205	11000	-31.64	20240215	5480	37.23	20240708	6.78	N	094480	500	196 억	431664	N	N	27	N	N
110	20250211	120712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7550	0	3	0.00	623577170	82600	42.51	7550	7630	7510	9810	5290	7550	7549.36	1.10	-16731	7716	7632	7526	7442	7336	7675	7485	196	2260	500	4680	10	1	39229838	2962	-7550.00	2.61	12	0.21	-1.00	2897.00	11000	20240215	-31.36	5480	20240708	37.77	8710	-13.32	20250120	7260	3.99	20250205	11000	-31.36	20240215	5480	37.77	20240708	6.78	N	094480	500	196 억	431664	N	N	27	N	N
111	20250211	110713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7550	0	3	0.00	466179560	61683	31.75	7550	7630	7510	9810	5290	7550	7557.67	1.10	-10537	7716	7632	7526	7442	7336	7675	7485	196	2260	500	4680	10	1	39229838	2962	-7550.00	2.61	12	0.16	-1.00	2897.00	11000	20240215	-31.36	5480	20240708	37.77	8710	-13.32	20250120	7260	3.99	20250205	11000	-31.36	20240215	5480	37.77	20240708	6.78	N	094480	500	196 억	431664	N	N	27	N	N
112	20250211	100714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7620	70	2	0.93	367380260	48632	25.03	7550	7630	7510	9810	5290	7550	7554.29	1.10	-5359	7716	7632	7526	7442	7336	7675	7485	196	2260	500	4680	10	1	39229838	2989	-7620.00	2.63	12	0.12	-1.00	2897.00	11000	20240215	-30.73	5480	20240708	39.05	8710	-12.51	20250120	7260	4.96	20250205	11000	-30.73	20240215	5480	39.05	20240708	6.78	N	094480	500	196 억	431664	N	N	27	N	N
113	20250211	090716	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7580	30	2	0.40	57746940	7654	3.94	7550	7580	7530	9810	5290	7550	7544.67	1.10	-739	7716	7632	7526	7442	7336	7675	7485	196	2260	500	4680	10	1	39229838	2974	-7580.00	2.62	12	0.02	-1.00	2897.00	11000	20240215	-31.09	5480	20240708	38.32	8710	-12.97	20250120	7260	4.41	20250205	11000	-31.09	20240215	5480	38.32	20240708	6.78	N	094480	500	196 억	431664	N	N	27	N	N
114	20250210	160710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7550	90	2	1.21	1435737950	190763	84.48	7460	7610	7420	9690	5230	7460	7526.24	1.06	16372	7633	7546	7453	7366	7273	7590	7410	196	2230	500	4620	10	1	39229838	2962	-7550.00	2.61	12	0.49	-1.00	2897.00	11000	20240215	-31.36	5480	20240708	37.77	8710	-13.32	20250120	7260	3.99	20250205	11000	-31.36	20240215	5480	37.77	20240708	6.83	N	094480	500	196 억	415238	N	N	27	N	N
115	20250210	150709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7570	110	2	1.47	1332650760	177119	78.44	7460	7610	7420	9690	5230	7460	7524.04	1.06	17026	7633	7546	7453	7366	7273	7590	7410	196	2230	500	4620	10	1	39229838	2970	-7570.00	2.61	12	0.45	-1.00	2897.00	11000	20240215	-31.18	5480	20240708	38.14	8710	-13.09	20250120	7260	4.27	20250205	11000	-31.18	20240215	5480	38.14	20240708	6.83	N	094480	500	196 억	415238	N	N	72	N	N
116	20250210	140708	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7540	80	2	1.07	1089769060	145082	64.25	7460	7580	7420	9690	5230	7460	7511.40	1.06	26046	7633	7546	7453	7366	7273	7590	7410	196	2230	500	4620	10	1	39229838	2958	-7540.00	2.60	12	0.37	-1.00	2897.00	11000	20240215	-31.45	5480	20240708	37.59	8710	-13.43	20250120	7260	3.86	20250205	11000	-31.45	20240215	5480	37.59	20240708	6.83	N	094480	500	196 억	415238	N	N	72	N	N
117	20250210	130710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7540	80	2	1.07	876115500	116709	51.69	7460	7580	7420	9690	5230	7460	7506.84	1.06	16860	7633	7546	7453	7366	7273	7590	7410	196	2230	500	4620	10	1	39229838	2958	-7540.00	2.60	12	0.30	-1.00	2897.00	11000	20240215	-31.45	5480	20240708	37.59	8710	-13.43	20250120	7260	3.86	20250205	11000	-31.45	20240215	5480	37.59	20240708	6.83	N	094480	500	196 억	415238	N	N	72	N	N
118	20250210	120707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7520	60	2	0.80	702101290	93576	41.44	7460	7580	7420	9690	5230	7460	7503.01	1.06	9460	7633	7546	7453	7366	7273	7590	7410	196	2230	500	4620	10	1	39229838	2950	-7520.00	2.60	12	0.24	-1.00	2897.00	11000	20240215	-31.64	5480	20240708	37.23	8710	-13.66	20250120	7260	3.58	20250205	11000	-31.64	20240215	5480	37.23	20240708	6.83	N	094480	500	196 억	415238	N	N	72	N	N
119	20250210	110705	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7520	60	2	0.80	615635450	82073	36.35	7460	7580	7420	9690	5230	7460	7501.07	1.06	9602	7633	7546	7453	7366	7273	7590	7410	196	2230	500	4620	10	1	39229838	2950	-7520.00	2.60	12	0.21	-1.00	2897.00	11000	20240215	-31.64	5480	20240708	37.23	8710	-13.66	20250120	7260	3.58	20250205	11000	-31.64	20240215	5480	37.23	20240708	6.83	N	094480	500	196 억	415238	N	N	72	N	N
120	20250210	100705	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7540	80	2	1.07	508306380	67824	30.04	7460	7580	7420	9690	5230	7460	7494.49	1.06	6403	7633	7546	7453	7366	7273	7590	7410	196	2230	500	4620	10	1	39229838	2958	-7540.00	2.60	12	0.17	-1.00	2897.00	11000	20240215	-31.45	5480	20240708	37.59	8710	-13.43	20250120	7260	3.86	20250205	11000	-31.45	20240215	5480	37.59	20240708	6.83	N	094480	500	196 억	415238	N	N	72	N	N
121	20250210	090702	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7430	-30	5	-0.40	130618700	17534	7.77	7460	7470	7420	9690	5230	7460	7449.45	1.06	-2151	7633	7546	7453	7366	7273	7590	7410	196	2230	500	4620	10	1	39229838	2915	-7430.00	2.56	12	0.04	-1.00	2897.00	11000	20240215	-32.45	5480	20240708	35.58	8710	-14.70	20250120	7260	2.34	20250205	11000	-32.45	20240215	5480	35.58	20240708	6.83	N	094480	500	196 억	415238	N	N	72	N	N
122	20250207	160657	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7460	20	2	0.27	1415666820	190292	124.92	7400	7540	7360	9670	5210	7440	7439.44	1.11	-21883	7513	7476	7403	7366	7293	7495	7385	196	2230	500	4610	10	1	39229838	2927	-7460.00	2.58	12	0.49	-1.00	2897.00	11000	20240215	-32.18	5480	20240708	36.13	8710	-14.35	20250120	7260	2.75	20250205	11000	-32.18	20240215	5480	36.13	20240708	6.82	N	094480	500	196 억	436984	N	N	72	N	N
123	20250207	150659	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7420	-20	5	-0.27	1303907960	175293	115.08	7400	7540	7360	9670	5210	7440	7438.45	1.11	-20314	7513	7476	7403	7366	7293	7495	7385	196	2230	500	4610	10	1	39229838	2911	-7420.00	2.56	12	0.45	-1.00	2897.00	11000	20240215	-32.55	5480	20240708	35.40	8710	-14.81	20250120	7260	2.20	20250205	11000	-32.55	20240215	5480	35.40	20240708	6.82	N	094480	500	196 억	436984	N	N	400	N	N
124	20250207	140658	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7440	0	3	0.00	1197138150	160906	105.63	7400	7540	7360	9670	5210	7440	7439.98	1.11	-21043	7513	7476	7403	7366	7293	7495	7385	196	2230	500	4610	10	1	39229838	2919	-7440.00	2.57	12	0.41	-1.00	2897.00	11000	20240215	-32.36	5480	20240708	35.77	8710	-14.58	20250120	7260	2.48	20250205	11000	-32.36	20240215	5480	35.77	20240708	6.82	N	094480	500	196 억	436984	N	N	400	N	N
125	20250207	130656	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7470	30	2	0.40	1054915430	141781	93.08	7400	7540	7360	9670	5210	7440	7440.46	1.11	-21139	7513	7476	7403	7366	7293	7495	7385	196	2230	500	4610	10	1	39229838	2930	-7470.00	2.58	12	0.36	-1.00	2897.00	11000	20240215	-32.09	5480	20240708	36.31	8710	-14.24	20250120	7260	2.89	20250205	11000	-32.09	20240215	5480	36.31	20240708	6.82	N	094480	500	196 억	436984	N	N	400	N	N
126	20250207	120657	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7500	60	2	0.81	761672610	102676	67.40	7400	7500	7360	9670	5210	7440	7418.21	1.11	-15127	7513	7476	7403	7366	7293	7495	7385	196	2230	500	4610	10	1	39229838	2942	-7500.00	2.59	12	0.26	-1.00	2897.00	11000	20240215	-31.82	5480	20240708	36.86	8710	-13.89	20250120	7260	3.31	20250205	11000	-31.82	20240215	5480	36.86	20240708	6.82	N	094480	500	196 억	436984	N	N	400	N	N
127	20250207	110655	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7400	-40	5	-0.54	506179090	68338	44.86	7400	7470	7360	9670	5210	7440	7406.98	1.11	-6939	7513	7476	7403	7366	7293	7495	7385	196	2230	500	4610	10	1	39229838	2903	-7400.00	2.55	12	0.17	-1.00	2897.00	11000	20240215	-32.73	5480	20240708	35.04	8710	-15.04	20250120	7260	1.93	20250205	11000	-32.73	20240215	5480	35.04	20240708	6.82	N	094480	500	196 억	436984	N	N	400	N	N
128	20250207	100657	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7410	-30	5	-0.40	415108800	55998	36.76	7400	7470	7370	9670	5210	7440	7412.91	1.11	-6789	7513	7476	7403	7366	7293	7495	7385	196	2230	500	4610	10	1	39229838	2907	-7410.00	2.56	12	0.14	-1.00	2897.00	11000	20240215	-32.64	5480	20240708	35.22	8710	-14.93	20250120	7260	2.07	20250205	11000	-32.64	20240215	5480	35.22	20240708	6.82	N	094480	500	196 억	436984	N	N	400	N	N
129	20250207	090700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7400	-40	5	-0.54	119857200	16167	10.61	7400	7470	7390	9670	5210	7440	7413.66	1.11	-973	7513	7476	7403	7366	7293	7495	7385	196	2230	500	4610	10	1	39229838	2903	-7400.00	2.55	12	0.04	-1.00	2897.00	11000	20240215	-32.73	5480	20240708	35.04	8710	-15.04	20250120	7260	1.93	20250205	11000	-32.73	20240215	5480	35.04	20240708	6.82	N	094480	500	196 억	436984	N	N	400	N	N
130	20250206	160640	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7440	70	2	0.95	1110907220	150352	77.31	7430	7440	7330	9580	5160	7370	7388.69	1.13	-6924	7523	7446	7353	7276	7183	7485	7315	196	2210	500	4560	10	1	39229838	2919	-7440.00	2.57	12	0.38	-1.00	2897.00	11000	20240215	-32.36	5480	20240708	35.77	8710	-14.58	20250120	7260	2.48	20250205	11000	-32.36	20240215	5480	35.77	20240708	6.89	N	094480	500	196 억	444079	N	N	400	N	N
131	20250206	150643	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7430	60	2	0.81	1016002990	137584	70.74	7430	7440	7330	9580	5160	7370	7384.60	1.13	-11497	7523	7446	7353	7276	7183	7485	7315	196	2210	500	4560	10	1	39229838	2915	-7430.00	2.56	12	0.35	-1.00	2897.00	11000	20240215	-32.45	5480	20240708	35.58	8710	-14.70	20250120	7260	2.34	20250205	11000	-32.45	20240215	5480	35.58	20240708	6.89	N	094480	500	196 억	444079	N	N	0	N	N
132	20250206	140645	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	20	2	0.27	837855340	113525	58.37	7430	7440	7330	9580	5160	7370	7380.36	1.13	-12150	7523	7446	7353	7276	7183	7485	7315	196	2210	500	4560	10	1	39229838	2899	-7390.00	2.55	12	0.29	-1.00	2897.00	11000	20240215	-32.82	5480	20240708	34.85	8710	-15.15	20250120	7260	1.79	20250205	11000	-32.82	20240215	5480	34.85	20240708	6.89	N	094480	500	196 억	444079	N	N	0	N	N
133	20250206	130642	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7380	10	2	0.14	770373060	104389	53.67	7430	7440	7330	9580	5160	7370	7379.83	1.13	-9226	7523	7446	7353	7276	7183	7485	7315	196	2210	500	4560	10	1	39229838	2895	-7380.00	2.55	12	0.27	-1.00	2897.00	11000	20240215	-32.91	5480	20240708	34.67	8710	-15.27	20250120	7260	1.65	20250205	11000	-32.91	20240215	5480	34.67	20240708	6.89	N	094480	500	196 억	444079	N	N	0	N	N
134	20250206	120640	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7380	10	2	0.14	716370670	97075	49.91	7430	7440	7330	9580	5160	7370	7379.56	1.13	-3681	7523	7446	7353	7276	7183	7485	7315	196	2210	500	4560	10	1	39229838	2895	-7380.00	2.55	12	0.25	-1.00	2897.00	11000	20240215	-32.91	5480	20240708	34.67	8710	-15.27	20250120	7260	1.65	20250205	11000	-32.91	20240215	5480	34.67	20240708	6.89	N	094480	500	196 억	444079	N	N	0	N	N
135	20250206	110635	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7370	0	3	0.00	550237320	74567	38.34	7430	7440	7330	9580	5160	7370	7379.10	1.13	-659	7523	7446	7353	7276	7183	7485	7315	196	2210	500	4560	10	1	39229838	2891	-7370.00	2.54	12	0.19	-1.00	2897.00	11000	20240215	-33.00	5480	20240708	34.49	8710	-15.38	20250120	7260	1.52	20250205	11000	-33.00	20240215	5480	34.49	20240708	6.89	N	094480	500	196 억	444079	N	N	0	N	N
136	20250206	100636	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7410	40	2	0.54	400355800	54240	27.89	7430	7440	7330	9580	5160	7370	7381.19	1.13	255	7523	7446	7353	7276	7183	7485	7315	196	2210	500	4560	10	1	39229838	2907	-7410.00	2.56	12	0.14	-1.00	2897.00	11000	20240215	-32.64	5480	20240708	35.22	8710	-14.93	20250120	7260	2.07	20250205	11000	-32.64	20240215	5480	35.22	20240708	6.89	N	094480	500	196 억	444079	N	N	0	N	N
137	20250206	090644	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7400	30	2	0.41	46158170	6223	3.20	7430	7440	7400	9580	5160	7370	7417.41	1.13	239	7523	7446	7353	7276	7183	7485	7315	196	2210	500	4560	10	1	39229838	2903	-7400.00	2.55	12	0.02	-1.00	2897.00	11000	20240215	-32.73	5480	20240708	35.04	8710	-15.04	20250120	7260	1.93	20250205	11000	-32.73	20240215	5480	35.04	20240708	6.89	N	094480	500	196 억	444079	N	N	0	N	N
138	20250205	160633	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7370	80	2	1.10	1420618850	193312	53.06	7260	7430	7260	9470	5110	7290	7349.20	1.18	-18064	7710	7500	7390	7180	7070	7445	7125	196	2180	500	4510	10	1	39229838	2891	-7370.00	2.54	12	0.49	-1.00	2897.00	11000	20240215	-33.00	5480	20240708	34.49	8710	-15.38	20250120	7260	1.52	20250205	11000	-33.00	20240215	5480	34.49	20240708	6.97	N	094480	500	196 억	462035	N	N	1069	N	N
139	20250205	150637	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	100	2	1.37	1350126790	183748	50.43	7260	7430	7260	9470	5110	7290	7348.10	1.18	-17803	7710	7500	7390	7180	7070	7445	7125	196	2180	500	4510	10	1	39229838	2899	-7390.00	2.55	12	0.47	-1.00	2897.00	11000	20240215	-32.82	5480	20240708	34.85	8710	-15.15	20250120	7260	1.79	20250205	11000	-32.82	20240215	5480	34.85	20240708	6.97	N	094480	500	196 억	462035	N	N	1069	N	N
140	20250205	140636	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7380	90	2	1.23	1155146550	157342	43.19	7260	7430	7260	9470	5110	7290	7342.04	1.18	-19210	7710	7500	7390	7180	7070	7445	7125	196	2180	500	4510	10	1	39229838	2895	-7380.00	2.55	12	0.40	-1.00	2897.00	11000	20240215	-32.91	5480	20240708	34.67	8710	-15.27	20250120	7260	1.65	20250205	11000	-32.91	20240215	5480	34.67	20240708	6.97	N	094480	500	196 억	462035	N	N	1069	N	N
141	20250205	130635	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	100	2	1.37	1080675390	147245	40.41	7260	7430	7260	9470	5110	7290	7339.72	1.18	-18244	7710	7500	7390	7180	7070	7445	7125	196	2180	500	4510	10	1	39229838	2899	-7390.00	2.55	12	0.38	-1.00	2897.00	11000	20240215	-32.82	5480	20240708	34.85	8710	-15.15	20250120	7260	1.79	20250205	11000	-32.82	20240215	5480	34.85	20240708	6.97	N	094480	500	196 억	462035	N	N	1069	N	N
142	20250205	120636	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7410	120	2	1.65	999507370	136274	37.40	7260	7430	7260	9470	5110	7290	7334.95	1.18	-13726	7710	7500	7390	7180	7070	7445	7125	196	2180	500	4510	10	1	39229838	2907	-7410.00	2.56	12	0.35	-1.00	2897.00	11000	20240215	-32.64	5480	20240708	35.22	8710	-14.93	20250120	7260	2.07	20250205	11000	-32.64	20240215	5480	35.22	20240708	6.97	N	094480	500	196 억	462035	N	N	1069	N	N
143	20250205	110636	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7390	100	2	1.37	872553950	119099	32.69	7260	7430	7260	9470	5110	7290	7326.67	1.18	-14195	7710	7500	7390	7180	7070	7445	7125	196	2180	500	4510	10	1	39229838	2899	-7390.00	2.55	12	0.30	-1.00	2897.00	11000	20240215	-32.82	5480	20240708	34.85	8710	-15.15	20250120	7260	1.79	20250205	11000	-32.82	20240215	5480	34.85	20240708	6.97	N	094480	500	196 억	462035	N	N	1069	N	N
144	20250205	100641	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7320	30	2	0.41	628708470	85963	23.59	7260	7360	7260	9470	5110	7290	7314.06	1.18	-17609	7710	7500	7390	7180	7070	7445	7125	196	2180	500	4510	10	1	39229838	2872	-7320.00	2.53	12	0.22	-1.00	2897.00	11000	20240215	-33.45	5480	20240708	33.58	8710	-15.96	20250120	7260	0.83	20250205	11000	-33.45	20240215	5480	33.58	20240708	6.97	N	094480	500	196 억	462035	N	N	1069	N	N
145	20250205	090645	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7330	40	2	0.55	236343930	32399	8.89	7260	7360	7260	9470	5110	7290	7294.98	1.18	9582	7710	7500	7390	7180	7070	7445	7125	196	2180	500	4510	10	1	39229838	2876	-7330.00	2.53	12	0.08	-1.00	2897.00	11000	20240215	-33.36	5480	20240708	33.76	8710	-15.84	20250120	7260	0.96	20250205	11000	-33.36	20240215	5480	33.76	20240708	6.97	N	094480	500	196 억	462035	N	N	1069	N	N
146	20250204	160621	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7290	-50	5	-0.68	2677401150	358981	50.23	7450	7600	7280	9540	5140	7340	7458.72	1.08	36240	7920	7630	7460	7170	7000	7545	7085	196	2200	500	4550	10	1	39229838	2860	-7290.00	2.52	12	0.92	-1.00	2897.00	11000	20240215	-33.73	5480	20240708	33.03	8710	-16.30	20250120	7280	0.14	20250204	11000	-33.73	20240215	5480	33.03	20240708	6.87	N	094480	500	196 억	424312	N	N	1069	N	N
147	20250204	150630	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7370	30	2	0.41	2293028030	306374	42.87	7450	7600	7280	9540	5140	7340	7484.43	1.08	33616	7920	7630	7460	7170	7000	7545	7085	196	2200	500	4550	10	1	39229838	2891	-7370.00	2.54	12	0.78	-1.00	2897.00	11000	20240215	-33.00	5480	20240708	34.49	8710	-15.38	20250120	7280	1.24	20250204	11000	-33.00	20240215	5480	34.49	20240708	6.87	N	094480	500	196 억	424312	N	N	0	N	N
148	20250204	140629	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7460	120	2	1.63	1721291940	228692	32.00	7450	7600	7400	9540	5140	7340	7526.72	1.08	29681	7920	7630	7460	7170	7000	7545	7085	196	2200	500	4550	10	1	39229838	2927	-7460.00	2.58	12	0.58	-1.00	2897.00	11000	20240215	-32.18	5480	20240708	36.13	8710	-14.35	20250120	7290	2.33	20250203	11000	-32.18	20240215	5480	36.13	20240708	6.87	N	094480	500	196 억	424312	N	N	0	N	N
149	20250204	130631	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7540	200	2	2.72	1451440830	192628	26.95	7450	7600	7450	9540	5140	7340	7534.99	1.08	33042	7920	7630	7460	7170	7000	7545	7085	196	2200	500	4550	10	1	39229838	2958	-7540.00	2.60	12	0.49	-1.00	2897.00	11000	20240215	-31.45	5480	20240708	37.59	8710	-13.43	20250120	7290	3.43	20250203	11000	-31.45	20240215	5480	37.59	20240708	6.87	N	094480	500	196 억	424312	N	N	0	N	N
150	20250204	120636	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7560	220	2	3.00	1369509910	181794	25.44	7450	7600	7450	9540	5140	7340	7533.36	1.08	34271	7920	7630	7460	7170	7000	7545	7085	196	2200	500	4550	10	1	39229838	2966	-7560.00	2.61	12	0.46	-1.00	2897.00	11000	20240215	-31.27	5480	20240708	37.96	8710	-13.20	20250120	7290	3.70	20250203	11000	-31.27	20240215	5480	37.96	20240708	6.87	N	094480	500	196 억	424312	N	N	0	N	N
151	20250204	110622	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7540	200	2	2.72	1303605540	173081	24.22	7450	7600	7450	9540	5140	7340	7531.82	1.08	34411	7920	7630	7460	7170	7000	7545	7085	196	2200	500	4550	10	1	39229838	2958	-7540.00	2.60	12	0.44	-1.00	2897.00	11000	20240215	-31.45	5480	20240708	37.59	8710	-13.43	20250120	7290	3.43	20250203	11000	-31.45	20240215	5480	37.59	20240708	6.87	N	094480	500	196 억	424312	N	N	0	N	N
152	20250204	100628	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7570	230	2	3.13	920900190	122225	17.10	7450	7600	7450	9540	5140	7340	7534.55	1.08	27308	7920	7630	7460	7170	7000	7545	7085	196	2200	500	4550	10	1	39229838	2970	-7570.00	2.61	12	0.31	-1.00	2897.00	11000	20240215	-31.18	5480	20240708	38.14	8710	-13.09	20250120	7290	3.84	20250203	11000	-31.18	20240215	5480	38.14	20240708	6.87	N	094480	500	196 억	424312	N	N	0	N	N
153	20250204	090628	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7530	190	2	2.59	340656410	45401	6.35	7450	7600	7450	9540	5140	7340	7503.47	1.08	11767	7920	7630	7460	7170	7000	7545	7085	196	2200	500	4550	10	1	39229838	2954	-7530.00	2.60	12	0.12	-1.00	2897.00	11000	20240215	-31.55	5480	20240708	37.41	8710	-13.55	20250120	7290	3.29	20250203	11000	-31.55	20240215	5480	37.41	20240708	6.87	N	094480	500	196 억	424312	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History