KissMeData/101730/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	160824	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8630	-170	5	-1.93	757705300	87183	156.72	8720	8820	8600	11440	6160	8800	8687.43	10.66	-2475	8953	8876	8803	8726	8653	8840	8690	415	2640	500	6160	10	1	82935616	7157	44.95	3.18	12	0.11	192.00	2711.00	15300	20240314	-43.59	6610	20240805	30.56	10810	-20.17	20250109	7500	15.07	20250102	15300	-43.59	20240314	6610	30.56	20240805	1.14	N	101730	500	414 억	8842481	N	N	21	N	N
3	20250228	150828	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8660	-140	5	-1.59	692526240	79638	143.16	8720	8820	8600	11440	6160	8800	8692.13	10.66	-1857	8953	8876	8803	8726	8653	8840	8690	415	2640	500	6160	10	1	82935616	7182	45.10	3.19	12	0.10	192.00	2711.00	15300	20240314	-43.40	6610	20240805	31.01	10810	-19.89	20250109	7500	15.47	20250102	15300	-43.40	20240314	6610	31.01	20240805	1.14	N	101730	500	414 억	8842481	N	N	21	N	N
4	20250228	140830	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8710	-90	5	-1.02	429209660	49169	88.39	8720	8820	8660	11440	6160	8800	8725.00	10.66	-4650	8953	8876	8803	8726	8653	8840	8690	415	2640	500	6160	10	1	82935616	7224	45.36	3.21	12	0.06	192.00	2711.00	15300	20240314	-43.07	6610	20240805	31.77	10810	-19.43	20250109	7500	16.13	20250102	15300	-43.07	20240314	6610	31.77	20240805	1.14	N	101730	500	414 억	8842481	N	N	21	N	N
5	20250228	130825	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8710	-90	5	-1.02	382852370	43851	78.83	8720	8820	8660	11440	6160	8800	8726.03	10.66	-3787	8953	8876	8803	8726	8653	8840	8690	415	2640	500	6160	10	1	82935616	7224	45.36	3.21	12	0.05	192.00	2711.00	15300	20240314	-43.07	6610	20240805	31.77	10810	-19.43	20250109	7500	16.13	20250102	15300	-43.07	20240314	6610	31.77	20240805	1.14	N	101730	500	414 억	8842481	N	N	21	N	N
6	20250228	120822	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8730	-70	5	-0.80	299581640	34262	61.59	8720	8820	8700	11440	6160	8800	8738.85	10.66	-3232	8953	8876	8803	8726	8653	8840	8690	415	2640	500	6160	10	1	82935616	7240	45.47	3.22	12	0.04	192.00	2711.00	15300	20240314	-42.94	6610	20240805	32.07	10810	-19.24	20250109	7500	16.40	20250102	15300	-42.94	20240314	6610	32.07	20240805	1.14	N	101730	500	414 억	8842481	N	N	21	N	N
7	20250228	110823	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8740	-60	5	-0.68	191839300	21900	39.37	8720	8820	8700	11440	6160	8800	8753.89	10.66	1044	8953	8876	8803	8726	8653	8840	8690	415	2640	500	6160	10	1	82935616	7249	45.52	3.22	12	0.03	192.00	2711.00	15300	20240314	-42.88	6610	20240805	32.22	10810	-19.15	20250109	7500	16.53	20250102	15300	-42.88	20240314	6610	32.22	20240805	1.14	N	101730	500	414 억	8842481	N	N	21	N	N
8	20250228	100821	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8730	-70	5	-0.80	149582350	17063	30.67	8720	8820	8700	11440	6160	8800	8759.89	10.66	1219	8953	8876	8803	8726	8653	8840	8690	415	2640	500	6160	10	1	82935616	7240	45.47	3.22	12	0.02	192.00	2711.00	15300	20240314	-42.94	6610	20240805	32.07	10810	-19.24	20250109	7500	16.40	20250102	15300	-42.94	20240314	6610	32.07	20240805	1.14	N	101730	500	414 억	8842481	N	N	21	N	N
9	20250228	090824	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8700	-100	5	-1.14	41272270	4708	8.46	8720	8780	8700	11440	6160	8800	8717.08	10.66	-528	8953	8876	8803	8726	8653	8840	8690	415	2640	500	6160	10	1	82935616	7215	45.31	3.21	12	0.01	192.00	2711.00	15300	20240314	-43.14	6610	20240805	31.62	10810	-19.52	20250109	7500	16.00	20250102	15300	-43.14	20240314	6610	31.62	20240805	1.14	N	101730	500	414 억	8842481	N	N	21	N	N
10	20250227	160816	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8800	0	3	0.00	485643730	55262	20.10	8880	8880	8730	11440	6160	8800	8788.02	10.65	3594	9380	9090	8880	8590	8380	8985	8485	415	2640	500	6160	10	1	82935616	7298	45.83	3.25	12	0.07	192.00	2711.00	15300	20240314	-42.48	6610	20240805	33.13	10810	-18.59	20250109	7500	17.33	20250102	15300	-42.48	20240314	6610	33.13	20240805	1.14	N	101730	500	414 억	8830633	N	N	21	N	N
11	20250227	150815	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8810	10	2	0.11	392143700	44639	16.24	8880	8880	8730	11440	6160	8800	8784.78	10.65	3391	9380	9090	8880	8590	8380	8985	8485	415	2640	500	6160	10	1	82935616	7307	45.89	3.25	12	0.05	192.00	2711.00	15300	20240314	-42.42	6610	20240805	33.28	10810	-18.50	20250109	7500	17.47	20250102	15300	-42.42	20240314	6610	33.28	20240805	1.14	N	101730	500	414 억	8830633	N	N	180	N	N
12	20250227	140819	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8760	-40	5	-0.45	324207860	36908	13.43	8880	8880	8730	11440	6160	8800	8784.22	10.65	2512	9380	9090	8880	8590	8380	8985	8485	415	2640	500	6160	10	1	82935616	7265	45.62	3.23	12	0.04	192.00	2711.00	15300	20240314	-42.75	6610	20240805	32.53	10810	-18.96	20250109	7500	16.80	20250102	15300	-42.75	20240314	6610	32.53	20240805	1.14	N	101730	500	414 억	8830633	N	N	180	N	N
13	20250227	130817	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8830	30	2	0.34	305548530	34782	12.65	8880	8880	8730	11440	6160	8800	8784.67	10.65	2690	9380	9090	8880	8590	8380	8985	8485	415	2640	500	6160	10	1	82935616	7323	45.99	3.26	12	0.04	192.00	2711.00	15300	20240314	-42.29	6610	20240805	33.59	10810	-18.32	20250109	7500	17.73	20250102	15300	-42.29	20240314	6610	33.59	20240805	1.14	N	101730	500	414 억	8830633	N	N	180	N	N
14	20250227	120813	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8840	40	2	0.45	220832860	25145	9.15	8880	8880	8730	11440	6160	8800	8782.38	10.65	1196	9380	9090	8880	8590	8380	8985	8485	415	2640	500	6160	10	1	82935616	7332	46.04	3.26	12	0.03	192.00	2711.00	15300	20240314	-42.22	6610	20240805	33.74	10810	-18.22	20250109	7500	17.87	20250102	15300	-42.22	20240314	6610	33.74	20240805	1.14	N	101730	500	414 억	8830633	N	N	180	N	N
15	20250227	110821	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8740	-60	5	-0.68	204622220	23303	8.48	8880	8880	8730	11440	6160	8800	8780.94	10.65	1226	9380	9090	8880	8590	8380	8985	8485	415	2640	500	6160	10	1	82935616	7249	45.52	3.22	12	0.03	192.00	2711.00	15300	20240314	-42.88	6610	20240805	32.22	10810	-19.15	20250109	7500	16.53	20250102	15300	-42.88	20240314	6610	32.22	20240805	1.14	N	101730	500	414 억	8830633	N	N	180	N	N
16	20250227	100842	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8770	-30	5	-0.34	130884090	14877	5.41	8880	8880	8730	11440	6160	8800	8797.75	10.65	35	9380	9090	8880	8590	8380	8985	8485	415	2640	500	6160	10	1	82935616	7273	45.68	3.23	12	0.02	192.00	2711.00	15300	20240314	-42.68	6610	20240805	32.68	10810	-18.87	20250109	7500	16.93	20250102	15300	-42.68	20240314	6610	32.68	20240805	1.14	N	101730	500	414 억	8830633	N	N	180	N	N
17	20250227	090847	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8790	-10	5	-0.11	33502530	3807	1.38	8880	8880	8730	11440	6160	8800	8800.24	10.65	-776	9380	9090	8880	8590	8380	8985	8485	415	2640	500	6160	10	1	82935616	7290	45.78	3.24	12	0.00	192.00	2711.00	15300	20240314	-42.55	6610	20240805	32.98	10810	-18.69	20250109	7500	17.20	20250102	15300	-42.55	20240314	6610	32.98	20240805	1.14	N	101730	500	414 억	8830633	N	N	180	N	N
18	20250226	160816	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8800	150	2	1.73	2436198910	273658	513.08	8870	9170	8670	11240	6060	8650	8902.35	10.65	476	8836	8742	8666	8572	8496	8790	8620	415	2590	500	6050	10	1	82935616	7298	45.83	3.25	12	0.33	192.00	2711.00	15300	20240314	-42.48	6610	20240805	33.13	10810	-18.59	20250109	7500	17.33	20250102	15300	-42.48	20240314	6610	33.13	20240805	1.14	N	101730	500	414 억	8830157	N	N	180	N	N
19	20250226	150819	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8770	120	2	1.39	2362192680	265230	497.28	8870	9170	8670	11240	6060	8650	8906.20	10.65	-625	8836	8742	8666	8572	8496	8790	8620	415	2590	500	6050	10	1	82935616	7273	45.68	3.23	12	0.32	192.00	2711.00	15300	20240314	-42.68	6610	20240805	32.68	10810	-18.87	20250109	7500	16.93	20250102	15300	-42.68	20240314	6610	32.68	20240805	1.14	N	101730	500	414 억	8830157	N	N	0	N	N
20	20250226	140818	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8770	120	2	1.39	2291886820	257208	482.24	8870	9170	8670	11240	6060	8650	8910.64	10.65	952	8836	8742	8666	8572	8496	8790	8620	415	2590	500	6050	10	1	82935616	7273	45.68	3.23	12	0.31	192.00	2711.00	15300	20240314	-42.68	6610	20240805	32.68	10810	-18.87	20250109	7500	16.93	20250102	15300	-42.68	20240314	6610	32.68	20240805	1.14	N	101730	500	414 억	8830157	N	N	0	N	N
21	20250226	130816	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8800	150	2	1.73	2075322400	232481	435.88	8870	9170	8670	11240	6060	8650	8926.85	10.65	6007	8836	8742	8666	8572	8496	8790	8620	415	2590	500	6050	10	1	82935616	7298	45.83	3.25	12	0.28	192.00	2711.00	15300	20240314	-42.48	6610	20240805	33.13	10810	-18.59	20250109	7500	17.33	20250102	15300	-42.48	20240314	6610	33.13	20240805	1.14	N	101730	500	414 억	8830157	N	N	0	N	N
22	20250226	120816	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8820	170	2	1.97	1962280310	219638	411.80	8870	9170	8670	11240	6060	8650	8934.16	10.65	9888	8836	8742	8666	8572	8496	8790	8620	415	2590	500	6050	10	1	82935616	7315	45.94	3.25	12	0.26	192.00	2711.00	15300	20240314	-42.35	6610	20240805	33.43	10810	-18.41	20250109	7500	17.60	20250102	15300	-42.35	20240314	6610	33.43	20240805	1.14	N	101730	500	414 억	8830157	N	N	0	N	N
23	20250226	110815	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8850	200	2	2.31	1831245540	204788	383.96	8870	9170	8670	11240	6060	8650	8942.15	10.65	13164	8836	8742	8666	8572	8496	8790	8620	415	2590	500	6050	10	1	82935616	7340	46.09	3.26	12	0.25	192.00	2711.00	15300	20240314	-42.16	6610	20240805	33.89	10810	-18.13	20250109	7500	18.00	20250102	15300	-42.16	20240314	6610	33.89	20240805	1.14	N	101730	500	414 억	8830157	N	N	0	N	N
24	20250226	100813	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8840	190	2	2.20	1729615320	193316	362.45	8870	9170	8670	11240	6060	8650	8947.09	10.65	15433	8836	8742	8666	8572	8496	8790	8620	415	2590	500	6050	10	1	82935616	7332	46.04	3.26	12	0.23	192.00	2711.00	15300	20240314	-42.22	6610	20240805	33.74	10810	-18.22	20250109	7500	17.87	20250102	15300	-42.22	20240314	6610	33.74	20240805	1.14	N	101730	500	414 억	8830157	N	N	0	N	N
25	20250226	090822	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8850	200	2	2.31	270636240	30486	57.16	8870	8970	8670	11240	6060	8650	8877.39	10.65	468	8836	8742	8666	8572	8496	8790	8620	415	2590	500	6050	10	1	82935616	7340	46.09	3.26	12	0.04	192.00	2711.00	15300	20240314	-42.16	6610	20240805	33.89	10810	-18.13	20250109	7500	18.00	20250102	15300	-42.16	20240314	6610	33.89	20240805	1.14	N	101730	500	414 억	8830157	N	N	0	N	N
26	20250225	160809	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8650	0	3	0.00	454470480	52608	58.64	8620	8760	8590	11240	6060	8650	8638.81	10.65	-6052	8876	8762	8666	8552	8456	8715	8505	415	2590	500	6050	10	1	82935616	7174	45.05	3.19	12	0.06	192.00	2711.00	15300	20240314	-43.46	6610	20240805	30.86	10810	-19.98	20250109	7500	15.33	20250102	15300	-43.46	20240314	6610	30.86	20240805	1.12	N	101730	500	414 억	8836209	N	N	1	N	N
27	20250225	150811	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8620	-30	5	-0.35	389789810	45098	50.27	8620	8760	8590	11240	6060	8650	8643.17	10.65	-5433	8876	8762	8666	8552	8456	8715	8505	415	2590	500	6050	10	1	82935616	7149	44.90	3.18	12	0.05	192.00	2711.00	15300	20240314	-43.66	6610	20240805	30.41	10810	-20.26	20250109	7500	14.93	20250102	15300	-43.66	20240314	6610	30.41	20240805	1.12	N	101730	500	414 억	8836209	N	N	1	N	N
28	20250225	140809	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8600	-50	5	-0.58	339733940	39292	43.79	8620	8760	8590	11240	6060	8650	8646.39	10.65	-5906	8876	8762	8666	8552	8456	8715	8505	415	2590	500	6050	10	1	82935616	7132	44.79	3.17	12	0.05	192.00	2711.00	15300	20240314	-43.79	6610	20240805	30.11	10810	-20.44	20250109	7500	14.67	20250102	15300	-43.79	20240314	6610	30.11	20240805	1.12	N	101730	500	414 억	8836209	N	N	1	N	N
29	20250225	130814	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8640	-10	5	-0.12	266379490	30770	34.30	8620	8760	8610	11240	6060	8650	8657.12	10.65	-5074	8876	8762	8666	8552	8456	8715	8505	415	2590	500	6050	10	1	82935616	7166	45.00	3.19	12	0.04	192.00	2711.00	15300	20240314	-43.53	6610	20240805	30.71	10810	-20.07	20250109	7500	15.20	20250102	15300	-43.53	20240314	6610	30.71	20240805	1.12	N	101730	500	414 억	8836209	N	N	1	N	N
30	20250225	120809	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8660	10	2	0.12	216397870	24975	27.84	8620	8760	8620	11240	6060	8650	8664.58	10.65	-1905	8876	8762	8666	8552	8456	8715	8505	415	2590	500	6050	10	1	82935616	7182	45.10	3.19	12	0.03	192.00	2711.00	15300	20240314	-43.40	6610	20240805	31.01	10810	-19.89	20250109	7500	15.47	20250102	15300	-43.40	20240314	6610	31.01	20240805	1.12	N	101730	500	414 억	8836209	N	N	1	N	N
31	20250225	110810	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8660	10	2	0.12	195327450	22540	25.12	8620	8760	8620	11240	6060	8650	8665.81	10.65	-632	8876	8762	8666	8552	8456	8715	8505	415	2590	500	6050	10	1	82935616	7182	45.10	3.19	12	0.03	192.00	2711.00	15300	20240314	-43.40	6610	20240805	31.01	10810	-19.89	20250109	7500	15.47	20250102	15300	-43.40	20240314	6610	31.01	20240805	1.12	N	101730	500	414 억	8836209	N	N	1	N	N
32	20250225	100808	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8690	40	2	0.46	157279000	18147	20.23	8620	8760	8620	11240	6060	8650	8666.94	10.65	-612	8876	8762	8666	8552	8456	8715	8505	415	2590	500	6050	10	1	82935616	7207	45.26	3.21	12	0.02	192.00	2711.00	15300	20240314	-43.20	6610	20240805	31.47	10810	-19.61	20250109	7500	15.87	20250102	15300	-43.20	20240314	6610	31.47	20240805	1.12	N	101730	500	414 억	8836209	N	N	1	N	N
33	20250225	090814	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8660	10	2	0.12	32196000	3716	4.14	8620	8750	8620	11240	6060	8650	8664.16	10.65	1429	8876	8762	8666	8552	8456	8715	8505	415	2590	500	6050	10	1	82935616	7182	45.10	3.19	12	0.00	192.00	2711.00	15300	20240314	-43.40	6610	20240805	31.01	10810	-19.89	20250109	7500	15.47	20250102	15300	-43.40	20240314	6610	31.01	20240805	1.12	N	101730	500	414 억	8836209	N	N	1	N	N
34	20250224	160805	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8650	-10	5	-0.12	768179680	88695	33.32	8680	8780	8570	11250	6070	8660	8660.92	10.65	7459	9020	8840	8640	8460	8260	8740	8360	415	2590	500	6060	10	1	82935616	7174	45.05	3.19	12	0.11	192.00	2711.00	15300	20240314	-43.46	6610	20240805	30.86	10810	-19.98	20250109	7500	15.33	20250102	15300	-43.46	20240314	6610	30.86	20240805	1.10	N	101730	500	414 억	8828750	N	N	1	N	N
35	20250224	150803	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8690	30	2	0.35	719164880	83037	31.20	8680	8780	8570	11250	6070	8660	8660.78	10.65	5858	9020	8840	8640	8460	8260	8740	8360	415	2590	500	6060	10	1	82935616	7207	45.26	3.21	12	0.10	192.00	2711.00	15300	20240314	-43.20	6610	20240805	31.47	10810	-19.61	20250109	7500	15.87	20250102	15300	-43.20	20240314	6610	31.47	20240805	1.10	N	101730	500	414 억	8828750	N	N	0	N	N
36	20250224	140802	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8690	30	2	0.35	549673290	63470	23.85	8680	8780	8570	11250	6070	8660	8660.36	10.65	-1930	9020	8840	8640	8460	8260	8740	8360	415	2590	500	6060	10	1	82935616	7207	45.26	3.21	12	0.08	192.00	2711.00	15300	20240314	-43.20	6610	20240805	31.47	10810	-19.61	20250109	7500	15.87	20250102	15300	-43.20	20240314	6610	31.47	20240805	1.10	N	101730	500	414 억	8828750	N	N	0	N	N
37	20250224	130804	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8650	-10	5	-0.12	478977820	55322	20.79	8680	8780	8570	11250	6070	8660	8657.99	10.65	-1937	9020	8840	8640	8460	8260	8740	8360	415	2590	500	6060	10	1	82935616	7174	45.05	3.19	12	0.07	192.00	2711.00	15300	20240314	-43.46	6610	20240805	30.86	10810	-19.98	20250109	7500	15.33	20250102	15300	-43.46	20240314	6610	30.86	20240805	1.10	N	101730	500	414 억	8828750	N	N	0	N	N
38	20250224	120801	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8730	70	2	0.81	457797810	52875	19.87	8680	8780	8570	11250	6070	8660	8658.11	10.65	-2629	9020	8840	8640	8460	8260	8740	8360	415	2590	500	6060	10	1	82935616	7240	45.47	3.22	12	0.06	192.00	2711.00	15300	20240314	-42.94	6610	20240805	32.07	10810	-19.24	20250109	7500	16.40	20250102	15300	-42.94	20240314	6610	32.07	20240805	1.10	N	101730	500	414 억	8828750	N	N	0	N	N
39	20250224	110759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8630	-30	5	-0.35	341006000	39463	14.83	8680	8780	8570	11250	6070	8660	8641.10	10.65	-1920	9020	8840	8640	8460	8260	8740	8360	415	2590	500	6060	10	1	82935616	7157	44.95	3.18	12	0.05	192.00	2711.00	15300	20240314	-43.59	6610	20240805	30.56	10810	-20.17	20250109	7500	15.07	20250102	15300	-43.59	20240314	6610	30.56	20240805	1.10	N	101730	500	414 억	8828750	N	N	0	N	N
40	20250224	100800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8620	-40	5	-0.46	119104850	13794	5.18	8680	8690	8570	11250	6070	8660	8634.32	10.65	-3654	9020	8840	8640	8460	8260	8740	8360	415	2590	500	6060	10	1	82935616	7149	44.90	3.18	12	0.02	192.00	2711.00	15300	20240314	-43.66	6610	20240805	30.41	10810	-20.26	20250109	7500	14.93	20250102	15300	-43.66	20240314	6610	30.41	20240805	1.10	N	101730	500	414 억	8828750	N	N	0	N	N
41	20250224	090806	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8670	10	2	0.12	32516010	3759	1.41	8680	8690	8570	11250	6070	8660	8649.86	10.65	-1145	9020	8840	8640	8460	8260	8740	8360	415	2590	500	6060	10	1	82935616	7191	45.16	3.20	12	0.00	192.00	2711.00	15300	20240314	-43.33	6610	20240805	31.16	10810	-19.80	20250109	7500	15.60	20250102	15300	-43.33	20240314	6610	31.16	20240805	1.10	N	101730	500	414 억	8828750	N	N	0	N	N
42	20250221	160758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8660	-540	5	-5.87	2293759250	265149	59.78	8750	8820	8440	11960	6440	9200	8650.77	10.72	-65117	9633	9416	9133	8916	8633	9525	9025	415	2760	500	6440	10	1	82935616	7182	45.10	3.19	12	0.32	192.00	2711.00	15300	20240314	-43.40	6610	20240805	31.01	10810	-19.89	20250109	7500	15.47	20250102	15300	-43.40	20240314	6610	31.01	20240805	1.11	N	101730	500	414 억	8891539	N	N	73	N	N
43	20250221	150801	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8640	-560	5	-6.09	2178827060	251851	56.78	8750	8820	8440	11960	6440	9200	8651.25	10.72	-59320	9633	9416	9133	8916	8633	9525	9025	415	2760	500	6440	10	1	82935616	7166	45.00	3.19	12	0.30	192.00	2711.00	15300	20240314	-43.53	6610	20240805	30.71	10810	-20.07	20250109	7500	15.20	20250102	15300	-43.53	20240314	6610	30.71	20240805	1.11	N	101730	500	414 억	8891539	N	N	73	N	N
44	20250221	140801	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8700	-500	5	-5.43	1906079960	220219	49.65	8750	8820	8440	11960	6440	9200	8655.38	10.72	-60098	9633	9416	9133	8916	8633	9525	9025	415	2760	500	6440	10	1	82935616	7215	45.31	3.21	12	0.27	192.00	2711.00	15300	20240314	-43.14	6610	20240805	31.62	10810	-19.52	20250109	7500	16.00	20250102	15300	-43.14	20240314	6610	31.62	20240805	1.11	N	101730	500	414 억	8891539	N	N	73	N	N
45	20250221	130759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8640	-560	5	-6.09	1798592650	207824	46.86	8750	8820	8440	11960	6440	9200	8654.40	10.72	-56049	9633	9416	9133	8916	8633	9525	9025	415	2760	500	6440	10	1	82935616	7166	45.00	3.19	12	0.25	192.00	2711.00	15300	20240314	-43.53	6610	20240805	30.71	10810	-20.07	20250109	7500	15.20	20250102	15300	-43.53	20240314	6610	30.71	20240805	1.11	N	101730	500	414 억	8891539	N	N	73	N	N
46	20250221	120801	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8680	-520	5	-5.65	1533899620	177170	39.94	8750	8820	8440	11960	6440	9200	8657.78	10.72	-49681	9633	9416	9133	8916	8633	9525	9025	415	2760	500	6440	10	1	82935616	7199	45.21	3.20	12	0.21	192.00	2711.00	15300	20240314	-43.27	6610	20240805	31.32	10810	-19.70	20250109	7500	15.73	20250102	15300	-43.27	20240314	6610	31.32	20240805	1.11	N	101730	500	414 억	8891539	N	N	73	N	N
47	20250221	110757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8680	-520	5	-5.65	1419522840	164023	36.98	8750	8820	8440	11960	6440	9200	8654.41	10.72	-44009	9633	9416	9133	8916	8633	9525	9025	415	2760	500	6440	10	1	82935616	7199	45.21	3.20	12	0.20	192.00	2711.00	15300	20240314	-43.27	6610	20240805	31.32	10810	-19.70	20250109	7500	15.73	20250102	15300	-43.27	20240314	6610	31.32	20240805	1.11	N	101730	500	414 억	8891539	N	N	73	N	N
48	20250221	100758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8700	-500	5	-5.43	1205070890	139259	31.40	8750	8820	8440	11960	6440	9200	8653.45	10.72	-38981	9633	9416	9133	8916	8633	9525	9025	415	2760	500	6440	10	1	82935616	7215	45.31	3.21	12	0.17	192.00	2711.00	15300	20240314	-43.14	6610	20240805	31.62	10810	-19.52	20250109	7500	16.00	20250102	15300	-43.14	20240314	6610	31.62	20240805	1.11	N	101730	500	414 억	8891539	N	N	73	N	N
49	20250221	090801	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8660	-540	5	-5.87	656430240	75911	17.11	8750	8820	8440	11960	6440	9200	8647.37	10.72	-17434	9633	9416	9133	8916	8633	9525	9025	415	2760	500	6440	10	1	82935616	7182	45.10	3.19	12	0.09	192.00	2711.00	15300	20240314	-43.40	6610	20240805	31.01	10810	-19.89	20250109	7500	15.47	20250102	15300	-43.40	20240314	6610	31.01	20240805	1.11	N	101730	500	414 억	8891539	N	N	73	N	N
50	20250220	160755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9200	90	2	0.99	4017741810	439668	290.47	9190	9350	8850	11840	6380	9110	9137.65	10.72	339	9443	9276	9043	8876	8643	9360	8960	415	2730	500	6370	10	1	82935616	7630	47.92	3.39	12	0.53	192.00	2711.00	15300	20240314	-39.87	6610	20240805	39.18	10810	-14.89	20250109	7500	22.67	20250102	15300	-39.87	20240314	6610	39.18	20240805	1.09	N	101730	500	414 억	8893528	N	N	73	N	N
51	20250220	150757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9210	100	2	1.10	3860304380	422555	279.16	9190	9350	8850	11840	6380	9110	9135.63	10.72	-376	9443	9276	9043	8876	8643	9360	8960	415	2730	500	6370	10	1	82935616	7638	47.97	3.40	12	0.51	192.00	2711.00	15300	20240314	-39.80	6610	20240805	39.33	10810	-14.80	20250109	7500	22.80	20250102	15300	-39.80	20240314	6610	39.33	20240805	1.09	N	101730	500	414 억	8893528	N	N	381	N	N
52	20250220	140757	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8990	-120	5	-1.32	3111511860	340690	225.08	9190	9350	8850	11840	6380	9110	9132.97	10.72	-20213	9443	9276	9043	8876	8643	9360	8960	415	2730	500	6370	10	1	82935616	7456	46.82	3.32	12	0.41	192.00	2711.00	15300	20240314	-41.24	6610	20240805	36.01	10810	-16.84	20250109	7500	19.87	20250102	15300	-41.24	20240314	6610	36.01	20240805	1.09	N	101730	500	414 억	8893528	N	N	381	N	N
53	20250220	130755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8980	-130	5	-1.43	2756194670	300754	198.70	9190	9350	8870	11840	6380	9110	9164.28	10.72	-10685	9443	9276	9043	8876	8643	9360	8960	415	2730	500	6370	10	1	82935616	7448	46.77	3.31	12	0.36	192.00	2711.00	15300	20240314	-41.31	6610	20240805	35.85	10810	-16.93	20250109	7500	19.73	20250102	15300	-41.31	20240314	6610	35.85	20240805	1.09	N	101730	500	414 억	8893528	N	N	381	N	N
54	20250220	120756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9130	20	2	0.22	1899895230	205229	135.59	9190	9350	9130	11840	6380	9110	9257.44	10.72	12295	9443	9276	9043	8876	8643	9360	8960	415	2730	500	6370	10	1	82935616	7572	47.55	3.37	12	0.25	192.00	2711.00	15300	20240314	-40.33	6610	20240805	38.12	10810	-15.54	20250109	7500	21.73	20250102	15300	-40.33	20240314	6610	38.12	20240805	1.09	N	101730	500	414 억	8893528	N	N	381	N	N
55	20250220	110756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9250	140	2	1.54	1544292110	166690	110.13	9190	9350	9150	11840	6380	9110	9264.46	10.72	4629	9443	9276	9043	8876	8643	9360	8960	415	2730	500	6370	10	1	82935616	7672	48.18	3.41	12	0.20	192.00	2711.00	15300	20240314	-39.54	6610	20240805	39.94	10810	-14.43	20250109	7500	23.33	20250102	15300	-39.54	20240314	6610	39.94	20240805	1.09	N	101730	500	414 억	8893528	N	N	381	N	N
56	20250220	100756	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9240	130	2	1.43	1214452420	131145	86.64	9190	9350	9150	11840	6380	9110	9260.38	10.72	-594	9443	9276	9043	8876	8643	9360	8960	415	2730	500	6370	10	1	82935616	7663	48.12	3.41	12	0.16	192.00	2711.00	15300	20240314	-39.61	6610	20240805	39.79	10810	-14.52	20250109	7500	23.20	20250102	15300	-39.61	20240314	6610	39.79	20240805	1.09	N	101730	500	414 억	8893528	N	N	381	N	N
57	20250220	090759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9290	180	2	1.98	554361310	59943	39.60	9190	9320	9150	11840	6380	9110	9248.14	10.72	11161	9443	9276	9043	8876	8643	9360	8960	415	2730	500	6370	10	1	82935616	7705	48.39	3.43	12	0.07	192.00	2711.00	15300	20240314	-39.28	6610	20240805	40.54	10810	-14.06	20250109	7500	23.87	20250102	15300	-39.28	20240314	6610	40.54	20240805	1.09	N	101730	500	414 억	8893528	N	N	381	N	N
58	20250219	160753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	220	2	2.47	1351880860	149530	188.38	8890	9210	8810	11550	6230	8890	9040.83	10.67	42462	9016	8952	8876	8812	8736	8985	8845	415	2660	500	6220	10	1	82935616	7555	47.45	3.36	12	0.18	192.00	2711.00	15300	20240314	-40.46	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	1.07	N	101730	500	414 억	8852961	N	N	381	N	N
59	20250219	150755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	230	2	2.59	1274996230	141086	177.74	8890	9210	8810	11550	6230	8890	9037.01	10.67	40275	9016	8952	8876	8812	8736	8985	8845	415	2660	500	6220	10	1	82935616	7564	47.50	3.36	12	0.17	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.07	N	101730	500	414 억	8852961	N	N	1	N	N
60	20250219	140752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9090	200	2	2.25	1109903290	122966	154.91	8890	9210	8810	11550	6230	8890	9026.10	10.67	34871	9016	8952	8876	8812	8736	8985	8845	415	2660	500	6220	10	1	82935616	7539	47.34	3.35	12	0.15	192.00	2711.00	15300	20240314	-40.59	6610	20240805	37.52	10810	-15.91	20250109	7500	21.20	20250102	15300	-40.59	20240314	6610	37.52	20240805	1.07	N	101730	500	414 억	8852961	N	N	1	N	N
61	20250219	130753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	220	2	2.47	1011822820	112195	141.34	8890	9210	8810	11550	6230	8890	9018.43	10.67	34316	9016	8952	8876	8812	8736	8985	8845	415	2660	500	6220	10	1	82935616	7555	47.45	3.36	12	0.14	192.00	2711.00	15300	20240314	-40.46	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	1.07	N	101730	500	414 억	8852961	N	N	1	N	N
62	20250219	120751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	210	2	2.36	643277210	71943	90.63	8890	9110	8810	11550	6230	8890	8941.48	10.67	18641	9016	8952	8876	8812	8736	8985	8845	415	2660	500	6220	10	1	82935616	7547	47.40	3.36	12	0.09	192.00	2711.00	15300	20240314	-40.52	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	1.07	N	101730	500	414 억	8852961	N	N	1	N	N
63	20250219	110753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8920	30	2	0.34	349937810	39437	49.68	8890	8930	8810	11550	6230	8890	8873.34	10.67	3889	9016	8952	8876	8812	8736	8985	8845	415	2660	500	6220	10	1	82935616	7398	46.46	3.29	12	0.05	192.00	2711.00	15300	20240314	-41.70	6610	20240805	34.95	10810	-17.48	20250109	7500	18.93	20250102	15300	-41.70	20240314	6610	34.95	20240805	1.07	N	101730	500	414 억	8852961	N	N	1	N	N
64	20250219	100753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8860	-30	5	-0.34	171476890	19339	24.36	8890	8930	8810	11550	6230	8890	8866.90	10.67	-2134	9016	8952	8876	8812	8736	8985	8845	415	2660	500	6220	10	1	82935616	7348	46.15	3.27	12	0.02	192.00	2711.00	15300	20240314	-42.09	6610	20240805	34.04	10810	-18.04	20250109	7500	18.13	20250102	15300	-42.09	20240314	6610	34.04	20240805	1.07	N	101730	500	414 억	8852961	N	N	1	N	N
65	20250219	090754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8930	40	2	0.45	26029190	2929	3.69	8890	8930	8850	11550	6230	8890	8886.72	10.67	-415	9016	8952	8876	8812	8736	8985	8845	415	2660	500	6220	10	1	82935616	7406	46.51	3.29	12	0.00	192.00	2711.00	15300	20240314	-41.63	6610	20240805	35.10	10810	-17.39	20250109	7500	19.07	20250102	15300	-41.63	20240314	6610	35.10	20240805	1.07	N	101730	500	414 억	8852961	N	N	1	N	N
66	20250218	160751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8890	50	2	0.57	701219890	79146	76.91	8840	8940	8800	11490	6190	8840	8859.67	10.67	-211	9120	8980	8900	8760	8680	8940	8720	415	2650	500	6180	10	1	82935616	7373	46.30	3.28	12	0.10	192.00	2711.00	15300	20240314	-41.90	6610	20240805	34.49	10810	-17.76	20250109	7500	18.53	20250102	15300	-41.90	20240314	6610	34.49	20240805	1.10	N	101730	500	414 억	8853172	N	N	1	N	N
67	20250218	150752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8880	40	2	0.45	642423410	72516	70.47	8840	8940	8800	11490	6190	8840	8859.06	10.67	-315	9120	8980	8900	8760	8680	8940	8720	415	2650	500	6180	10	1	82935616	7365	46.25	3.28	12	0.09	192.00	2711.00	15300	20240314	-41.96	6610	20240805	34.34	10810	-17.85	20250109	7500	18.40	20250102	15300	-41.96	20240314	6610	34.34	20240805	1.10	N	101730	500	414 억	8853172	N	N	0	N	N
68	20250218	140752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8870	30	2	0.34	533557590	60271	58.57	8840	8940	8800	11490	6190	8840	8852.64	10.67	-7840	9120	8980	8900	8760	8680	8940	8720	415	2650	500	6180	10	1	82935616	7356	46.20	3.27	12	0.07	192.00	2711.00	15300	20240314	-42.03	6610	20240805	34.19	10810	-17.95	20250109	7500	18.27	20250102	15300	-42.03	20240314	6610	34.19	20240805	1.10	N	101730	500	414 억	8853172	N	N	0	N	N
69	20250218	130749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8870	30	2	0.34	480127360	54252	52.72	8840	8940	8800	11490	6190	8840	8849.95	10.67	-7829	9120	8980	8900	8760	8680	8940	8720	415	2650	500	6180	10	1	82935616	7356	46.20	3.27	12	0.07	192.00	2711.00	15300	20240314	-42.03	6610	20240805	34.19	10810	-17.95	20250109	7500	18.27	20250102	15300	-42.03	20240314	6610	34.19	20240805	1.10	N	101730	500	414 억	8853172	N	N	0	N	N
70	20250218	120751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8890	50	2	0.57	448649090	50710	49.28	8840	8940	8800	11490	6190	8840	8847.35	10.67	-7575	9120	8980	8900	8760	8680	8940	8720	415	2650	500	6180	10	1	82935616	7373	46.30	3.28	12	0.06	192.00	2711.00	15300	20240314	-41.90	6610	20240805	34.49	10810	-17.76	20250109	7500	18.53	20250102	15300	-41.90	20240314	6610	34.49	20240805	1.10	N	101730	500	414 억	8853172	N	N	0	N	N
71	20250218	110750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8870	30	2	0.34	351150790	39749	38.63	8840	8890	8800	11490	6190	8840	8834.20	10.67	-5557	9120	8980	8900	8760	8680	8940	8720	415	2650	500	6180	10	1	82935616	7356	46.20	3.27	12	0.05	192.00	2711.00	15300	20240314	-42.03	6610	20240805	34.19	10810	-17.95	20250109	7500	18.27	20250102	15300	-42.03	20240314	6610	34.19	20240805	1.10	N	101730	500	414 억	8853172	N	N	0	N	N
72	20250218	100750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8830	-10	5	-0.11	202049480	22883	22.24	8840	8890	8800	11490	6190	8840	8829.68	10.67	-4381	9120	8980	8900	8760	8680	8940	8720	415	2650	500	6180	10	1	82935616	7323	45.99	3.26	12	0.03	192.00	2711.00	15300	20240314	-42.29	6610	20240805	33.59	10810	-18.32	20250109	7500	17.73	20250102	15300	-42.29	20240314	6610	33.59	20240805	1.10	N	101730	500	414 억	8853172	N	N	0	N	N
73	20250218	090752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8840	0	3	0.00	56050320	6335	6.16	8840	8890	8820	11490	6190	8840	8847.72	10.67	-1717	9120	8980	8900	8760	8680	8940	8720	415	2650	500	6180	10	1	82935616	7332	46.04	3.26	12	0.01	192.00	2711.00	15300	20240314	-42.22	6610	20240805	33.74	10810	-18.22	20250109	7500	17.87	20250102	15300	-42.22	20240314	6610	33.74	20240805	1.10	N	101730	500	414 억	8853172	N	N	0	N	N
74	20250217	160750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8840	-120	5	-1.34	914116790	102466	113.48	9020	9040	8820	11640	6280	8960	8921.38	10.70	-18739	9160	9060	8980	8880	8800	9110	8930	415	2680	500	6270	10	1	82935616	7332	46.04	3.26	12	0.12	192.00	2711.00	15300	20240314	-42.22	6610	20240805	33.74	10810	-18.22	20250109	7500	17.87	20250102	15300	-42.22	20240314	6610	33.74	20240805	1.11	N	101730	500	414 억	8871911	N	N	0	N	N
75	20250217	150749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8840	-120	5	-1.34	869582480	97428	107.90	9020	9040	8820	11640	6280	8960	8925.39	10.70	-18030	9160	9060	8980	8880	8800	9110	8930	415	2680	500	6270	10	1	82935616	7332	46.04	3.26	12	0.12	192.00	2711.00	15300	20240314	-42.22	6610	20240805	33.74	10810	-18.22	20250109	7500	17.87	20250102	15300	-42.22	20240314	6610	33.74	20240805	1.11	N	101730	500	414 억	8871911	N	N	0	N	N
76	20250217	140748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8880	-80	5	-0.89	659084420	73644	81.56	9020	9040	8870	11640	6280	8960	8949.60	10.70	-13799	9160	9060	8980	8880	8800	9110	8930	415	2680	500	6270	10	1	82935616	7365	46.25	3.28	12	0.09	192.00	2711.00	15300	20240314	-41.96	6610	20240805	34.34	10810	-17.85	20250109	7500	18.40	20250102	15300	-41.96	20240314	6610	34.34	20240805	1.11	N	101730	500	414 억	8871911	N	N	0	N	N
77	20250217	130750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8940	-20	5	-0.22	608800720	67990	75.30	9020	9040	8870	11640	6280	8960	8954.27	10.70	-12542	9160	9060	8980	8880	8800	9110	8930	415	2680	500	6270	10	1	82935616	7414	46.56	3.30	12	0.08	192.00	2711.00	15300	20240314	-41.57	6610	20240805	35.25	10810	-17.30	20250109	7500	19.20	20250102	15300	-41.57	20240314	6610	35.25	20240805	1.11	N	101730	500	414 억	8871911	N	N	0	N	N
78	20250217	120751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8910	-50	5	-0.56	528368500	58969	65.31	9020	9040	8870	11640	6280	8960	8960.11	10.70	-7673	9160	9060	8980	8880	8800	9110	8930	415	2680	500	6270	10	1	82935616	7390	46.41	3.29	12	0.07	192.00	2711.00	15300	20240314	-41.76	6610	20240805	34.80	10810	-17.58	20250109	7500	18.80	20250102	15300	-41.76	20240314	6610	34.80	20240805	1.11	N	101730	500	414 억	8871911	N	N	0	N	N
79	20250217	110750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8970	10	2	0.11	357865460	39859	44.14	9020	9040	8920	11640	6280	8960	8978.28	10.70	-4495	9160	9060	8980	8880	8800	9110	8930	415	2680	500	6270	10	1	82935616	7439	46.72	3.31	12	0.05	192.00	2711.00	15300	20240314	-41.37	6610	20240805	35.70	10810	-17.02	20250109	7500	19.60	20250102	15300	-41.37	20240314	6610	35.70	20240805	1.11	N	101730	500	414 억	8871911	N	N	0	N	N
80	20250217	100747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8970	10	2	0.11	205961980	22921	25.38	9020	9040	8920	11640	6280	8960	8985.73	10.70	1760	9160	9060	8980	8880	8800	9110	8930	415	2680	500	6270	10	1	82935616	7439	46.72	3.31	12	0.03	192.00	2711.00	15300	20240314	-41.37	6610	20240805	35.70	10810	-17.02	20250109	7500	19.60	20250102	15300	-41.37	20240314	6610	35.70	20240805	1.11	N	101730	500	414 억	8871911	N	N	0	N	N
81	20250217	090749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	70	2	0.78	35482470	3932	4.35	9020	9040	8980	11640	6280	8960	9024.03	10.70	771	9160	9060	8980	8880	8800	9110	8930	415	2680	500	6270	10	1	82935616	7489	47.03	3.33	12	0.00	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.11	N	101730	500	414 억	8871911	N	N	0	N	N
82	20250214	160745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8960	40	2	0.45	798106740	88710	74.04	8930	9080	8900	11590	6250	8920	8996.81	10.69	6893	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7431	46.67	3.31	12	0.11	192.00	2711.00	15300	20240314	-41.44	6610	20240805	35.55	10810	-17.11	20250109	7500	19.47	20250102	15300	-41.44	20240314	6610	35.55	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
83	20250214	150743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	80	2	0.90	767845980	85337	71.22	8930	9080	8900	11590	6250	8920	8997.81	10.69	8269	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7464	46.88	3.32	12	0.10	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
84	20250214	140744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	110	2	1.23	620357570	68880	57.49	8930	9080	8900	11590	6250	8920	9006.35	10.69	8256	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7489	47.03	3.33	12	0.08	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
85	20250214	130747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	140	2	1.57	546755800	60707	50.67	8930	9080	8900	11590	6250	8920	9006.47	10.69	11676	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7514	47.19	3.34	12	0.07	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
86	20250214	120745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	110	2	1.23	462368420	51384	42.89	8930	9070	8900	11590	6250	8920	8998.30	10.69	9351	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7489	47.03	3.33	12	0.06	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
87	20250214	110741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	140	2	1.57	385002560	42800	35.72	8930	9070	8900	11590	6250	8920	8995.39	10.69	6049	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7514	47.19	3.34	12	0.05	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
88	20250214	100742	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8960	40	2	0.45	157993380	17547	14.65	8930	9050	8930	11590	6250	8920	9004.01	10.69	-2723	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7431	46.67	3.31	12	0.02	192.00	2711.00	15300	20240314	-41.44	6610	20240805	35.55	10810	-17.11	20250109	7500	19.47	20250102	15300	-41.44	20240314	6610	35.55	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
89	20250214	090746	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9020	100	2	1.12	17504710	1955	1.63	8930	9050	8930	11590	6250	8920	8953.82	10.69	-171	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7481	46.98	3.33	12	0.00	192.00	2711.00	15300	20240314	-41.05	6610	20240805	36.46	10810	-16.56	20250109	7500	20.27	20250102	15300	-41.05	20240314	6610	36.46	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
90	20250213	160737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8920	-130	5	-1.44	1055379230	116493	72.04	9040	9220	8920	11760	6340	9050	9059.66	10.69	-732	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7398	46.46	3.29	12	0.14	192.00	2711.00	15300	20240314	-41.70	6610	20240805	34.95	10810	-17.48	20250109	7500	18.93	20250102	15300	-41.70	20240314	6610	34.95	20240805	1.08	N	101730	500	414 억	8865736	N	N	3	N	N
91	20250213	150738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8970	-80	5	-0.88	887344710	97694	60.42	9040	9220	8950	11760	6340	9050	9082.90	10.69	-161	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7439	46.72	3.31	12	0.12	192.00	2711.00	15300	20240314	-41.37	6610	20240805	35.70	10810	-17.02	20250109	7500	19.60	20250102	15300	-41.37	20240314	6610	35.70	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
92	20250213	140737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	-20	5	-0.22	698062850	76667	47.41	9040	9220	9000	11760	6340	9050	9105.13	10.69	1090	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7489	47.03	3.33	12	0.09	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
93	20250213	130737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9020	-30	5	-0.33	662295020	72700	44.96	9040	9220	9000	11760	6340	9050	9109.97	10.69	2752	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7481	46.98	3.33	12	0.09	192.00	2711.00	15300	20240314	-41.05	6610	20240805	36.46	10810	-16.56	20250109	7500	20.27	20250102	15300	-41.05	20240314	6610	36.46	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
94	20250213	120737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9010	-40	5	-0.44	613779540	67323	41.63	9040	9220	9000	11760	6340	9050	9116.94	10.69	5157	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7472	46.93	3.32	12	0.08	192.00	2711.00	15300	20240314	-41.11	6610	20240805	36.31	10810	-16.65	20250109	7500	20.13	20250102	15300	-41.11	20240314	6610	36.31	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
95	20250213	110736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	0	3	0.00	516301970	56525	34.96	9040	9220	9020	11760	6340	9050	9134.05	10.69	7359	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7506	47.14	3.34	12	0.07	192.00	2711.00	15300	20240314	-40.85	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
96	20250213	100737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	10	2	0.11	422946500	46207	28.58	9040	9220	9030	11760	6340	9050	9153.30	10.69	11997	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7514	47.19	3.34	12	0.06	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
97	20250213	090734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	100	2	1.10	52853570	5794	3.58	9040	9170	9030	11760	6340	9050	9122.12	10.69	3498	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7589	47.66	3.38	12	0.01	192.00	2711.00	15300	20240314	-40.20	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
98	20250212	160732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	-210	5	-2.27	1455077110	159014	86.08	9230	9440	9010	12030	6490	9260	9150.95	10.76	-59621	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7506	47.14	3.34	12	0.19	192.00	2711.00	15300	20240314	-40.85	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	1.08	N	101730	500	414 억	8925278	N	N	32	N	N
99	20250212	150731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9020	-240	5	-2.59	1386737320	151458	81.99	9230	9440	9010	12030	6490	9260	9155.92	10.76	-56046	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7481	46.98	3.33	12	0.18	192.00	2711.00	15300	20240314	-41.05	6610	20240805	36.46	10810	-16.56	20250109	7500	20.27	20250102	15300	-41.05	20240314	6610	36.46	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
100	20250212	140732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	-200	5	-2.16	1290670760	140825	76.24	9230	9440	9010	12030	6490	9260	9165.07	10.76	-53534	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7514	47.19	3.34	12	0.17	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
101	20250212	130734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9080	-180	5	-1.94	1206151270	131484	71.18	9230	9440	9010	12030	6490	9260	9173.37	10.76	-51206	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7531	47.29	3.35	12	0.16	192.00	2711.00	15300	20240314	-40.65	6610	20240805	37.37	10810	-16.00	20250109	7500	21.07	20250102	15300	-40.65	20240314	6610	37.37	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
102	20250212	120731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	-210	5	-2.27	1147685570	125020	67.68	9230	9440	9010	12030	6490	9260	9180.02	10.76	-50666	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7506	47.14	3.34	12	0.15	192.00	2711.00	15300	20240314	-40.85	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
103	20250212	110730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9140	-120	5	-1.30	1068646800	116308	62.97	9230	9440	9010	12030	6490	9260	9188.08	10.76	-48324	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7580	47.60	3.37	12	0.14	192.00	2711.00	15300	20240314	-40.26	6610	20240805	38.28	10810	-15.45	20250109	7500	21.87	20250102	15300	-40.26	20240314	6610	38.28	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
104	20250212	100724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	-140	5	-1.51	883711920	95956	51.95	9230	9440	9080	12030	6490	9260	9209.55	10.76	-39172	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7564	47.50	3.36	12	0.12	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
105	20250212	090729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9200	-60	5	-0.65	37533110	4074	2.21	9230	9270	9160	12030	6490	9260	9212.84	10.76	-2900	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7630	47.92	3.39	12	0.00	192.00	2711.00	15300	20240314	-39.87	6610	20240805	39.18	10810	-14.89	20250109	7500	22.67	20250102	15300	-39.87	20240314	6610	39.18	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
106	20250211	160733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9260	160	2	1.76	1709435030	183461	179.92	9140	9500	9100	11830	6370	9100	9318.05	10.72	32049	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7680	48.23	3.42	12	0.22	192.00	2711.00	15300	20240314	-39.48	6610	20240805	40.09	10810	-14.34	20250109	7500	23.47	20250102	15300	-39.48	20240314	6610	40.09	20240805	1.07	N	101730	500	414 억	8893308	N	N	24	N	N
107	20250211	150733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9300	200	2	2.20	1621697650	174008	170.65	9140	9500	9100	11830	6370	9100	9319.67	10.72	28815	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7713	48.44	3.43	12	0.21	192.00	2711.00	15300	20240314	-39.22	6610	20240805	40.70	10810	-13.97	20250109	7500	24.00	20250102	15300	-39.22	20240314	6610	40.70	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
108	20250211	140734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9350	250	2	2.75	1472542760	157941	154.89	9140	9500	9100	11830	6370	9100	9323.37	10.72	26491	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7754	48.70	3.45	12	0.19	192.00	2711.00	15300	20240314	-38.89	6610	20240805	41.45	10810	-13.51	20250109	7500	24.67	20250102	15300	-38.89	20240314	6610	41.45	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
109	20250211	130732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9290	190	2	2.09	1367892420	146713	143.88	9140	9500	9100	11830	6370	9100	9323.59	10.72	22760	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7705	48.39	3.43	12	0.18	192.00	2711.00	15300	20240314	-39.28	6610	20240805	40.54	10810	-14.06	20250109	7500	23.87	20250102	15300	-39.28	20240314	6610	40.54	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
110	20250211	120731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9250	150	2	1.65	1308692050	140324	137.61	9140	9500	9100	11830	6370	9100	9326.22	10.72	24260	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7672	48.18	3.41	12	0.17	192.00	2711.00	15300	20240314	-39.54	6610	20240805	39.94	10810	-14.43	20250109	7500	23.33	20250102	15300	-39.54	20240314	6610	39.94	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
111	20250211	110733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9370	270	2	2.97	1214795680	130218	127.70	9140	9500	9100	11830	6370	9100	9328.94	10.72	26597	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7771	48.80	3.46	12	0.16	192.00	2711.00	15300	20240314	-38.76	6610	20240805	41.75	10810	-13.32	20250109	7500	24.93	20250102	15300	-38.76	20240314	6610	41.75	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
112	20250211	100733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9310	210	2	2.31	996614390	106879	104.82	9140	9500	9100	11830	6370	9100	9324.70	10.72	26900	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7721	48.49	3.43	12	0.13	192.00	2711.00	15300	20240314	-39.15	6610	20240805	40.85	10810	-13.88	20250109	7500	24.13	20250102	15300	-39.15	20240314	6610	40.85	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
113	20250211	090736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	10	2	0.11	50770080	5551	5.44	9140	9200	9100	11830	6370	9100	9146.11	10.72	-1618	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7555	47.45	3.36	12	0.01	192.00	2711.00	15300	20240314	-40.46	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
114	20250210	160728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	150	2	1.68	924055930	101707	128.06	8950	9180	8900	11630	6270	8950	9085.61	10.69	24205	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7547	47.40	3.36	12	0.12	192.00	2711.00	15300	20240314	-40.52	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
115	20250210	150728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9090	140	2	1.56	874911360	96292	121.24	8950	9180	8900	11630	6270	8950	9086.18	10.69	22056	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7539	47.34	3.35	12	0.12	192.00	2711.00	15300	20240314	-40.59	6610	20240805	37.52	10810	-15.91	20250109	7500	21.20	20250102	15300	-40.59	20240314	6610	37.52	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
116	20250210	140727	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9090	140	2	1.56	776485530	85459	107.60	8950	9180	8900	11630	6270	8950	9086.24	10.69	24605	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7539	47.34	3.35	12	0.10	192.00	2711.00	15300	20240314	-40.59	6610	20240805	37.52	10810	-15.91	20250109	7500	21.20	20250102	15300	-40.59	20240314	6610	37.52	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
117	20250210	130729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	170	2	1.90	663538960	72968	91.87	8950	9180	8900	11630	6270	8950	9093.78	10.69	24314	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7564	47.50	3.36	12	0.09	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
118	20250210	120726	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	150	2	1.68	624332800	68667	86.46	8950	9180	8900	11630	6270	8950	9092.41	10.69	25488	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7547	47.40	3.36	12	0.08	192.00	2711.00	15300	20240314	-40.52	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
119	20250210	110723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9160	210	2	2.35	536133370	59001	74.29	8950	9180	8900	11630	6270	8950	9087.11	10.69	24005	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7597	47.71	3.38	12	0.07	192.00	2711.00	15300	20240314	-40.13	6610	20240805	38.58	10810	-15.26	20250109	7500	22.13	20250102	15300	-40.13	20240314	6610	38.58	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
120	20250210	100724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	160	2	1.79	223230360	24747	31.16	8950	9110	8900	11630	6270	8950	9020.82	10.69	5381	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7555	47.45	3.36	12	0.03	192.00	2711.00	15300	20240314	-40.46	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
121	20250210	090721	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	50	2	0.56	9989160	1113	1.40	8950	9090	8900	11630	6270	8950	8977.75	10.69	-443	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7464	46.88	3.32	12	0.00	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
122	20250207	160716	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8950	-200	5	-2.19	711289450	78911	87.61	9010	9170	8950	11890	6410	9150	9014.48	10.71	-16445	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7423	46.61	3.30	12	0.10	192.00	2711.00	15300	20240314	-41.50	6610	20240805	35.40	10810	-17.21	20250109	7500	19.33	20250102	15300	-41.50	20240314	6610	35.40	20240805	1.06	N	101730	500	414 억	8885548	N	N	57	N	N
123	20250207	150717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8960	-190	5	-2.08	659767970	73158	81.22	9010	9170	8960	11890	6410	9150	9018.40	10.71	-14635	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7431	46.67	3.31	12	0.09	192.00	2711.00	15300	20240314	-41.44	6610	20240805	35.55	10810	-17.11	20250109	7500	19.47	20250102	15300	-41.44	20240314	6610	35.55	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
124	20250207	140717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	-150	5	-1.64	570881200	63258	70.23	9010	9170	8970	11890	6410	9150	9024.65	10.71	-11381	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7464	46.88	3.32	12	0.08	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
125	20250207	130715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	-120	5	-1.31	506784990	56130	62.32	9010	9170	8970	11890	6410	9150	9028.77	10.71	-8277	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7489	47.03	3.33	12	0.07	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
126	20250207	120715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9040	-110	5	-1.20	427569800	47334	52.55	9010	9170	8980	11890	6410	9150	9033.04	10.71	-6019	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7497	47.08	3.33	12	0.06	192.00	2711.00	15300	20240314	-40.92	6610	20240805	36.76	10810	-16.37	20250109	7500	20.53	20250102	15300	-40.92	20240314	6610	36.76	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
127	20250207	110713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	-150	5	-1.64	397450550	43998	48.85	9010	9170	8980	11890	6410	9150	9033.38	10.71	-4539	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7464	46.88	3.32	12	0.05	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
128	20250207	100715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	-150	5	-1.64	312028600	34525	38.33	9010	9170	8980	11890	6410	9150	9037.76	10.71	-3001	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7464	46.88	3.32	12	0.04	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
129	20250207	090719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9170	20	2	0.22	51428680	5695	6.32	9010	9170	9000	11890	6410	9150	9030.50	10.71	1542	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7605	47.76	3.38	12	0.01	192.00	2711.00	15300	20240314	-40.07	6610	20240805	38.73	10810	-15.17	20250109	7500	22.27	20250102	15300	-40.07	20240314	6610	38.73	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
130	20250206	160658	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	30	2	0.33	754821360	82379	87.62	9270	9290	9070	11850	6390	9120	9162.80	10.73	-13123	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7589	47.66	3.38	12	0.10	192.00	2711.00	15300	20240314	-40.20	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	1.05	N	101730	500	414 억	8898651	N	N	162	N	N
131	20250206	150701	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	-20	5	-0.22	704841750	76904	81.80	9270	9290	9070	11850	6390	9120	9165.22	10.73	-13521	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7547	47.40	3.36	12	0.09	192.00	2711.00	15300	20240314	-40.52	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
132	20250206	140702	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	0	3	0.00	639785880	69757	74.19	9270	9290	9080	11850	6390	9120	9171.64	10.73	-12981	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7564	47.50	3.36	12	0.08	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
133	20250206	130659	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	-10	5	-0.11	575629280	62717	66.71	9270	9290	9090	11850	6390	9120	9178.20	10.73	-8993	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7555	47.45	3.36	12	0.08	192.00	2711.00	15300	20240314	-40.46	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
134	20250206	120657	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9130	10	2	0.11	473386650	51496	54.77	9270	9290	9110	11850	6390	9120	9192.69	10.73	-3883	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7572	47.55	3.37	12	0.06	192.00	2711.00	15300	20240314	-40.33	6610	20240805	38.12	10810	-15.54	20250109	7500	21.73	20250102	15300	-40.33	20240314	6610	38.12	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
135	20250206	110652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9210	90	2	0.99	358244220	38951	41.43	9270	9290	9110	11850	6390	9120	9197.30	10.73	-1809	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7638	47.97	3.40	12	0.05	192.00	2711.00	15300	20240314	-39.80	6610	20240805	39.33	10810	-14.80	20250109	7500	22.80	20250102	15300	-39.80	20240314	6610	39.33	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
136	20250206	100654	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9190	70	2	0.77	190580230	20778	22.10	9270	9270	9110	11850	6390	9120	9172.21	10.73	-4208	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7622	47.86	3.39	12	0.03	192.00	2711.00	15300	20240314	-39.93	6610	20240805	39.03	10810	-14.99	20250109	7500	22.53	20250102	15300	-39.93	20240314	6610	39.03	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
137	20250206	090702	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9200	80	2	0.88	65882720	7195	7.65	9270	9270	9110	11850	6390	9120	9156.74	10.73	-1357	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7630	47.92	3.39	12	0.01	192.00	2711.00	15300	20240314	-39.87	6610	20240805	39.18	10810	-14.89	20250109	7500	22.67	20250102	15300	-39.87	20240314	6610	39.18	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
138	20250205	160651	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	-60	5	-0.65	859002380	93669	57.89	9180	9290	9080	11930	6430	9180	9170.62	10.74	-8041	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7564	47.50	3.36	12	0.11	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.06	N	101730	500	414 억	8906692	N	N	285	N	N
139	20250205	150655	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9140	-40	5	-0.44	817611630	89126	55.08	9180	9290	9080	11930	6430	9180	9173.66	10.74	-8847	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7580	47.60	3.37	12	0.11	192.00	2711.00	15300	20240314	-40.26	6610	20240805	38.28	10810	-15.45	20250109	7500	21.87	20250102	15300	-40.26	20240314	6610	38.28	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
140	20250205	140652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	-30	5	-0.33	698019170	76035	46.99	9180	9290	9080	11930	6430	9180	9180.24	10.74	-8128	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7589	47.66	3.38	12	0.09	192.00	2711.00	15300	20240314	-40.20	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
141	20250205	130652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9140	-40	5	-0.44	537766660	58465	36.13	9180	9290	9100	11930	6430	9180	9198.10	10.74	-2236	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7580	47.60	3.37	12	0.07	192.00	2711.00	15300	20240314	-40.26	6610	20240805	38.28	10810	-15.45	20250109	7500	21.87	20250102	15300	-40.26	20240314	6610	38.28	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
142	20250205	120653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9170	-10	5	-0.11	454792450	49412	30.54	9180	9290	9100	11930	6430	9180	9204.09	10.74	1692	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7605	47.76	3.38	12	0.06	192.00	2711.00	15300	20240314	-40.07	6610	20240805	38.73	10810	-15.17	20250109	7500	22.27	20250102	15300	-40.07	20240314	6610	38.73	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
143	20250205	110653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9240	60	2	0.65	398727620	43314	26.77	9180	9290	9100	11930	6430	9180	9205.51	10.74	1294	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7663	48.12	3.41	12	0.05	192.00	2711.00	15300	20240314	-39.61	6610	20240805	39.79	10810	-14.52	20250109	7500	23.20	20250102	15300	-39.61	20240314	6610	39.79	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
144	20250205	100659	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9220	40	2	0.44	288431690	31391	19.40	9180	9280	9100	11930	6430	9180	9188.36	10.74	1591	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7647	48.02	3.40	12	0.04	192.00	2711.00	15300	20240314	-39.74	6610	20240805	39.49	10810	-14.71	20250109	7500	22.93	20250102	15300	-39.74	20240314	6610	39.49	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
145	20250205	090703	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9170	-10	5	-0.11	50253710	5463	3.38	9180	9250	9150	11930	6430	9180	9198.92	10.74	-394	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7605	47.76	3.38	12	0.01	192.00	2711.00	15300	20240314	-40.07	6610	20240805	38.73	10810	-15.17	20250109	7500	22.27	20250102	15300	-40.07	20240314	6610	38.73	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
146	20250204	160636	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9180	330	2	3.73	1441167750	157811	165.33	8790	9330	8790	11500	6200	8850	9132.24	10.69	44134	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7613	47.81	3.39	12	0.19	192.00	2711.00	15300	20240314	-40.00	6610	20240805	38.88	10810	-15.08	20250109	7500	22.40	20250102	15300	-40.00	20240314	6610	38.88	20240805	1.04	N	101730	500	414 억	8862558	N	N	278	N	N
147	20250204	150647	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9190	340	2	3.84	1361885910	149176	156.28	8790	9330	8790	11500	6200	8850	9129.39	10.69	39058	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7622	47.86	3.39	12	0.18	192.00	2711.00	15300	20240314	-39.93	6610	20240805	39.03	10810	-14.99	20250109	7500	22.53	20250102	15300	-39.93	20240314	6610	39.03	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
148	20250204	140646	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9260	410	2	4.63	1200015050	131551	137.82	8790	9330	8790	11500	6200	8850	9122.05	10.69	34002	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7680	48.23	3.42	12	0.16	192.00	2711.00	15300	20240314	-39.48	6610	20240805	40.09	10810	-14.34	20250109	7500	23.47	20250102	15300	-39.48	20240314	6610	40.09	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
149	20250204	130648	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9070	220	2	2.49	476247350	52842	55.36	8790	9080	8790	11500	6200	8850	9012.67	10.69	21039	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7522	47.24	3.35	12	0.06	192.00	2711.00	15300	20240314	-40.72	6610	20240805	37.22	10810	-16.10	20250109	7500	20.93	20250102	15300	-40.72	20240314	6610	37.22	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
150	20250204	120653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8980	130	2	1.47	332024550	36876	38.63	8790	9080	8790	11500	6200	8850	9003.82	10.69	9914	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7448	46.77	3.31	12	0.04	192.00	2711.00	15300	20240314	-41.31	6610	20240805	35.85	10810	-16.93	20250109	7500	19.73	20250102	15300	-41.31	20240314	6610	35.85	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
151	20250204	110639	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9010	160	2	1.81	304275260	33794	35.40	8790	9080	8790	11500	6200	8850	9003.83	10.69	9505	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7472	46.93	3.32	12	0.04	192.00	2711.00	15300	20240314	-41.11	6610	20240805	36.31	10810	-16.65	20250109	7500	20.13	20250102	15300	-41.11	20240314	6610	36.31	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
152	20250204	100644	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	180	2	2.03	207757430	23058	24.16	8790	9080	8790	11500	6200	8850	9010.22	10.69	7456	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7489	47.03	3.33	12	0.03	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
153	20250204	090645	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9010	160	2	1.81	92562420	10292	10.78	8790	9080	8790	11500	6200	8850	8993.64	10.69	4895	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7472	46.93	3.32	12	0.01	192.00	2711.00	15300	20240314	-41.11	6610	20240805	36.31	10810	-16.65	20250109	7500	20.13	20250102	15300	-41.11	20240314	6610	36.31	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History