KissMeData/298830/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161210	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4925	-235	5	-4.55	3706513150	744250	113.85	5010	5100	4910	6700	3620	5160	4980.28	0.26	32055	5600	5380	5270	5050	4940	5325	4995	53	1540	100	3610	5	1	52619061	2591	51.30	3.10	12	1.41	96.00	1587.00	7800	20240530	-36.86	3590	20240805	37.19	6400	-23.05	20250115	4350	13.22	20250102	7800	-36.86	20240530	3590	37.19	20240805	7.60	N	298830	100	53 억	134274	N	N	2	N	N
3	20250228	151216	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4925	-235	5	-4.55	3614586135	725593	111.00	5010	5100	4910	6700	3620	5160	4981.56	0.26	34473	5600	5380	5270	5050	4940	5325	4995	53	1540	100	3610	5	1	52619061	2591	51.30	3.10	12	1.38	96.00	1587.00	7800	20240530	-36.86	3590	20240805	37.19	6400	-23.05	20250115	4350	13.22	20250102	7800	-36.86	20240530	3590	37.19	20240805	7.60	N	298830	100	53 억	134274	N	N	4	N	N
4	20250228	141217	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4955	-205	5	-3.97	3217915780	645085	98.68	5010	5100	4910	6700	3620	5160	4988.36	0.26	40784	5600	5380	5270	5050	4940	5325	4995	53	1540	100	3610	5	1	52619061	2607	51.61	3.12	12	1.23	96.00	1587.00	7800	20240530	-36.47	3590	20240805	38.02	6400	-22.58	20250115	4350	13.91	20250102	7800	-36.47	20240530	3590	38.02	20240805	7.60	N	298830	100	53 억	134274	N	N	4	N	N
5	20250228	131209	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4940	-220	5	-4.26	2958259995	592802	90.68	5010	5100	4910	6700	3620	5160	4990.30	0.26	44307	5600	5380	5270	5050	4940	5325	4995	53	1540	100	3610	5	1	52619061	2599	51.46	3.11	12	1.13	96.00	1587.00	7800	20240530	-36.67	3590	20240805	37.60	6400	-22.81	20250115	4350	13.56	20250102	7800	-36.67	20240530	3590	37.60	20240805	7.60	N	298830	100	53 억	134274	N	N	4	N	N
6	20250228	121204	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4935	-225	5	-4.36	2700262805	540371	82.66	5010	5100	4925	6700	3620	5160	4997.05	0.26	40214	5600	5380	5270	5050	4940	5325	4995	53	1540	100	3610	5	1	52619061	2597	51.41	3.11	12	1.03	96.00	1587.00	7800	20240530	-36.73	3590	20240805	37.47	6400	-22.89	20250115	4350	13.45	20250102	7800	-36.73	20240530	3590	37.47	20240805	7.60	N	298830	100	53 억	134274	N	N	4	N	N
7	20250228	111208	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4950	-210	5	-4.07	2358764105	471252	72.09	5010	5100	4945	6700	3620	5160	5005.31	0.26	61999	5600	5380	5270	5050	4940	5325	4995	53	1540	100	3610	5	1	52619061	2605	51.56	3.12	12	0.90	96.00	1587.00	7800	20240530	-36.54	3590	20240805	37.88	6400	-22.66	20250115	4350	13.79	20250102	7800	-36.54	20240530	3590	37.88	20240805	7.60	N	298830	100	53 억	134274	N	N	4	N	N
8	20250228	101207	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5000	-160	5	-3.10	1593530655	317220	48.53	5010	5100	4985	6700	3620	5160	5023.42	0.26	72589	5600	5380	5270	5050	4940	5325	4995	53	1540	100	3610	10	1	52619061	2631	52.08	3.15	12	0.60	96.00	1587.00	7800	20240530	-35.90	3590	20240805	39.28	6400	-21.88	20250115	4350	14.94	20250102	7800	-35.90	20240530	3590	39.28	20240805	7.60	N	298830	100	53 억	134274	N	N	4	N	N
9	20250228	091211	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5060	-100	5	-1.94	692567970	138115	21.13	5010	5070	4985	6700	3620	5160	5014.43	0.26	43577	5600	5380	5270	5050	4940	5325	4995	53	1540	100	3610	10	1	52619061	2663	52.71	3.19	12	0.26	96.00	1587.00	7800	20240530	-35.13	3590	20240805	40.95	6400	-20.94	20250115	4350	16.32	20250102	7800	-35.13	20240530	3590	40.95	20240805	7.60	N	298830	100	53 억	134274	N	N	4	N	N
10	20250227	161157	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5160	-210	5	-3.91	3408568840	643483	165.81	5420	5490	5160	6980	3760	5370	5297.80	0.31	-97845	5563	5466	5373	5276	5183	5515	5325	53	1610	100	3750	10	1	52619061	2715	53.75	3.25	12	1.22	96.00	1587.00	7800	20240530	-33.85	3590	20240805	43.73	6400	-19.38	20250115	4350	18.62	20250102	7800	-33.85	20240530	3590	43.73	20240805	7.62	N	298830	100	53 억	161383	N	N	4	N	N
11	20250227	151158	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5190	-180	5	-3.35	3172552310	597865	154.05	5420	5490	5180	6980	3760	5370	5306.47	0.31	-88017	5563	5466	5373	5276	5183	5515	5325	53	1610	100	3750	10	1	52619061	2731	54.06	3.27	12	1.14	96.00	1587.00	7800	20240530	-33.46	3590	20240805	44.57	6400	-18.91	20250115	4350	19.31	20250102	7800	-33.46	20240530	3590	44.57	20240805	7.62	N	298830	100	53 억	161383	N	N	0	N	N
12	20250227	141200	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5210	-160	5	-2.98	2856853560	537212	138.43	5420	5490	5200	6980	3760	5370	5317.93	0.31	-86709	5563	5466	5373	5276	5183	5515	5325	53	1610	100	3750	10	1	52619061	2741	54.27	3.28	12	1.02	96.00	1587.00	7800	20240530	-33.21	3590	20240805	45.13	6400	-18.59	20250115	4350	19.77	20250102	7800	-33.21	20240530	3590	45.13	20240805	7.62	N	298830	100	53 억	161383	N	N	0	N	N
13	20250227	131158	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5250	-120	5	-2.23	2414127520	452335	116.56	5420	5490	5230	6980	3760	5370	5337.03	0.31	-71743	5563	5466	5373	5276	5183	5515	5325	53	1610	100	3750	10	1	52619061	2763	54.69	3.31	12	0.86	96.00	1587.00	7800	20240530	-32.69	3590	20240805	46.24	6400	-17.97	20250115	4350	20.69	20250102	7800	-32.69	20240530	3590	46.24	20240805	7.62	N	298830	100	53 억	161383	N	N	0	N	N
14	20250227	121154	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5290	-80	5	-1.49	2001967380	373845	96.33	5420	5490	5260	6980	3760	5370	5355.07	0.31	-68309	5563	5466	5373	5276	5183	5515	5325	53	1610	100	3750	10	1	52619061	2784	55.10	3.33	12	0.71	96.00	1587.00	7800	20240530	-32.18	3590	20240805	47.35	6400	-17.34	20250115	4350	21.61	20250102	7800	-32.18	20240530	3590	47.35	20240805	7.62	N	298830	100	53 억	161383	N	N	0	N	N
15	20250227	111204	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5280	-90	5	-1.68	1918900080	358118	92.28	5420	5490	5260	6980	3760	5370	5358.29	0.31	-65765	5563	5466	5373	5276	5183	5515	5325	53	1610	100	3750	10	1	52619061	2778	55.00	3.33	12	0.68	96.00	1587.00	7800	20240530	-32.31	3590	20240805	47.08	6400	-17.50	20250115	4350	21.38	20250102	7800	-32.31	20240530	3590	47.08	20240805	7.62	N	298830	100	53 억	161383	N	N	0	N	N
16	20250227	101234	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5280	-90	5	-1.68	1576351930	293315	75.58	5420	5490	5270	6980	3760	5370	5374.26	0.31	-51256	5563	5466	5373	5276	5183	5515	5325	53	1610	100	3750	10	1	52619061	2778	55.00	3.33	12	0.56	96.00	1587.00	7800	20240530	-32.31	3590	20240805	47.08	6400	-17.50	20250115	4350	21.38	20250102	7800	-32.31	20240530	3590	47.08	20240805	7.62	N	298830	100	53 억	161383	N	N	0	N	N
17	20250227	091249	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5420	50	2	0.93	714414380	132117	34.04	5420	5490	5370	6980	3760	5370	5407.44	0.31	-18871	5563	5466	5373	5276	5183	5515	5325	53	1610	100	3750	10	1	52619061	2852	56.46	3.42	12	0.25	96.00	1587.00	7800	20240530	-30.51	3590	20240805	50.97	6400	-15.31	20250115	4350	24.60	20250102	7800	-30.51	20240530	3590	50.97	20240805	7.62	N	298830	100	53 억	161383	N	N	0	N	N
18	20250226	161156	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5370	30	2	0.56	1988420680	371688	125.23	5290	5470	5280	6940	3740	5340	5349.60	0.29	9712	5486	5412	5346	5272	5206	5380	5240	53	1600	100	3730	10	1	52619061	2826	55.94	3.38	12	0.71	96.00	1587.00	7800	20240530	-31.15	3590	20240805	49.58	6400	-16.09	20250115	4350	23.45	20250102	7800	-31.15	20240530	3590	49.58	20240805	7.65	N	298830	100	53 억	152425	N	N	1	N	N
19	20250226	151202	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5350	10	2	0.19	1807765230	338037	113.89	5290	5470	5280	6940	3740	5340	5347.83	0.29	10740	5486	5412	5346	5272	5206	5380	5240	53	1600	100	3730	10	1	52619061	2815	55.73	3.37	12	0.64	96.00	1587.00	7800	20240530	-31.41	3590	20240805	49.03	6400	-16.41	20250115	4350	22.99	20250102	7800	-31.41	20240530	3590	49.03	20240805	7.65	N	298830	100	53 억	152425	N	N	1	N	N
20	20250226	141200	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5320	-20	5	-0.37	1457187850	272262	91.73	5290	5470	5280	6940	3740	5340	5352.15	0.29	-10348	5486	5412	5346	5272	5206	5380	5240	53	1600	100	3730	10	1	52619061	2799	55.42	3.35	12	0.52	96.00	1587.00	7800	20240530	-31.79	3590	20240805	48.19	6400	-16.88	20250115	4350	22.30	20250102	7800	-31.79	20240530	3590	48.19	20240805	7.65	N	298830	100	53 억	152425	N	N	1	N	N
21	20250226	131157	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5360	20	2	0.37	1195144090	223110	75.17	5290	5470	5280	6940	3740	5340	5356.75	0.29	-14966	5486	5412	5346	5272	5206	5380	5240	53	1600	100	3730	10	1	52619061	2820	55.83	3.38	12	0.42	96.00	1587.00	7800	20240530	-31.28	3590	20240805	49.30	6400	-16.25	20250115	4350	23.22	20250102	7800	-31.28	20240530	3590	49.30	20240805	7.65	N	298830	100	53 억	152425	N	N	1	N	N
22	20250226	121158	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5390	50	2	0.94	1066195940	199038	67.06	5290	5470	5280	6940	3740	5340	5356.75	0.29	-12429	5486	5412	5346	5272	5206	5380	5240	53	1600	100	3730	10	1	52619061	2836	56.15	3.40	12	0.38	96.00	1587.00	7800	20240530	-30.90	3590	20240805	50.14	6400	-15.78	20250115	4350	23.91	20250102	7800	-30.90	20240530	3590	50.14	20240805	7.65	N	298830	100	53 억	152425	N	N	1	N	N
23	20250226	111156	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5350	10	2	0.19	783375080	146658	49.41	5290	5420	5280	6940	3740	5340	5341.51	0.29	-10792	5486	5412	5346	5272	5206	5380	5240	53	1600	100	3730	10	1	52619061	2815	55.73	3.37	12	0.28	96.00	1587.00	7800	20240530	-31.41	3590	20240805	49.03	6400	-16.41	20250115	4350	22.99	20250102	7800	-31.41	20240530	3590	49.03	20240805	7.65	N	298830	100	53 억	152425	N	N	1	N	N
24	20250226	101154	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5360	20	2	0.37	689119910	129090	43.49	5290	5420	5280	6940	3740	5340	5338.29	0.29	-9794	5486	5412	5346	5272	5206	5380	5240	53	1600	100	3730	10	1	52619061	2820	55.83	3.38	12	0.25	96.00	1587.00	7800	20240530	-31.28	3590	20240805	49.30	6400	-16.25	20250115	4350	23.22	20250102	7800	-31.28	20240530	3590	49.30	20240805	7.65	N	298830	100	53 억	152425	N	N	1	N	N
25	20250226	091205	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5340	0	3	0.00	139576700	26349	8.88	5290	5360	5280	6940	3740	5340	5297.23	0.29	-1131	5486	5412	5346	5272	5206	5380	5240	53	1600	100	3730	10	1	52619061	2810	55.62	3.36	12	0.05	96.00	1587.00	7800	20240530	-31.54	3590	20240805	48.75	6400	-16.56	20250115	4350	22.76	20250102	7800	-31.54	20240530	3590	48.75	20240805	7.65	N	298830	100	53 억	152425	N	N	1	N	N
26	20250225	161148	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5340	-90	5	-1.66	1535865560	287654	66.53	5410	5420	5280	7050	3810	5430	5338.53	0.26	16178	5603	5516	5363	5276	5123	5560	5320	53	1620	100	3800	10	1	52619061	2810	55.62	3.36	12	0.55	96.00	1587.00	7800	20240530	-31.54	3590	20240805	48.75	6400	-16.56	20250115	4350	22.76	20250102	7800	-31.54	20240530	3590	48.75	20240805	7.65	N	298830	100	53 억	136247	N	N	1	N	N
27	20250225	151148	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5340	-90	5	-1.66	1430362860	267901	61.96	5410	5420	5280	7050	3810	5430	5338.35	0.26	10817	5603	5516	5363	5276	5123	5560	5320	53	1620	100	3800	10	1	52619061	2810	55.62	3.36	12	0.51	96.00	1587.00	7800	20240530	-31.54	3590	20240805	48.75	6400	-16.56	20250115	4350	22.76	20250102	7800	-31.54	20240530	3590	48.75	20240805	7.65	N	298830	100	53 억	136247	N	N	0	N	N
28	20250225	141146	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5330	-100	5	-1.84	1225985810	229541	53.09	5410	5420	5280	7050	3810	5430	5340.12	0.26	7364	5603	5516	5363	5276	5123	5560	5320	53	1620	100	3800	10	1	52619061	2805	55.52	3.36	12	0.44	96.00	1587.00	7800	20240530	-31.67	3590	20240805	48.47	6400	-16.72	20250115	4350	22.53	20250102	7800	-31.67	20240530	3590	48.47	20240805	7.65	N	298830	100	53 억	136247	N	N	0	N	N
29	20250225	131153	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5360	-70	5	-1.29	1028728530	192620	44.55	5410	5420	5280	7050	3810	5430	5339.62	0.26	6508	5603	5516	5363	5276	5123	5560	5320	53	1620	100	3800	10	1	52619061	2820	55.83	3.38	12	0.37	96.00	1587.00	7800	20240530	-31.28	3590	20240805	49.30	6400	-16.25	20250115	4350	23.22	20250102	7800	-31.28	20240530	3590	49.30	20240805	7.65	N	298830	100	53 억	136247	N	N	0	N	N
30	20250225	121149	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5340	-90	5	-1.66	832030270	155797	36.03	5410	5420	5280	7050	3810	5430	5339.11	0.26	3059	5603	5516	5363	5276	5123	5560	5320	53	1620	100	3800	10	1	52619061	2810	55.62	3.36	12	0.30	96.00	1587.00	7800	20240530	-31.54	3590	20240805	48.75	6400	-16.56	20250115	4350	22.76	20250102	7800	-31.54	20240530	3590	48.75	20240805	7.65	N	298830	100	53 억	136247	N	N	0	N	N
31	20250225	111148	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5380	-50	5	-0.92	744390710	139401	32.24	5410	5420	5280	7050	3810	5430	5338.39	0.26	3466	5603	5516	5363	5276	5123	5560	5320	53	1620	100	3800	10	1	52619061	2831	56.04	3.39	12	0.26	96.00	1587.00	7800	20240530	-31.03	3590	20240805	49.86	6400	-15.94	20250115	4350	23.68	20250102	7800	-31.03	20240530	3590	49.86	20240805	7.65	N	298830	100	53 억	136247	N	N	0	N	N
32	20250225	101146	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5340	-90	5	-1.66	613463200	114962	26.59	5410	5420	5280	7050	3810	5430	5334.28	0.26	-722	5603	5516	5363	5276	5123	5560	5320	53	1620	100	3800	10	1	52619061	2810	55.62	3.36	12	0.22	96.00	1587.00	7800	20240530	-31.54	3590	20240805	48.75	6400	-16.56	20250115	4350	22.76	20250102	7800	-31.54	20240530	3590	48.75	20240805	7.65	N	298830	100	53 억	136247	N	N	0	N	N
33	20250225	091152	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5300	-130	5	-2.39	262763880	49131	11.36	5410	5420	5280	7050	3810	5430	5344.15	0.26	-15916	5603	5516	5363	5276	5123	5560	5320	53	1620	100	3800	10	1	52619061	2789	55.21	3.34	12	0.09	96.00	1587.00	7800	20240530	-32.05	3590	20240805	47.63	6400	-17.19	20250115	4350	21.84	20250102	7800	-32.05	20240530	3590	47.63	20240805	7.65	N	298830	100	53 억	136247	N	N	0	N	N
34	20250224	161138	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5430	0	3	0.00	2287175770	428338	68.06	5260	5450	5210	7050	3810	5430	5339.55	0.12	71656	5810	5620	5500	5310	5190	5715	5405	53	1620	100	3800	10	1	52619061	2857	56.56	3.42	12	0.81	96.00	1587.00	7800	20240530	-30.38	3590	20240805	51.25	6400	-15.16	20250115	4350	24.83	20250102	7800	-30.38	20240530	3590	51.25	20240805	7.70	N	298830	100	53 억	64591	N	N	4	N	N
35	20250224	151139	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5430	0	3	0.00	2143720580	401880	63.85	5260	5450	5210	7050	3810	5430	5334.23	0.12	70271	5810	5620	5500	5310	5190	5715	5405	53	1620	100	3800	10	1	52619061	2857	56.56	3.42	12	0.76	96.00	1587.00	7800	20240530	-30.38	3590	20240805	51.25	6400	-15.16	20250115	4350	24.83	20250102	7800	-30.38	20240530	3590	51.25	20240805	7.70	N	298830	100	53 억	64591	N	N	4	N	N
36	20250224	141136	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5390	-40	5	-0.74	1846158930	346809	55.10	5260	5420	5210	7050	3810	5430	5323.27	0.12	64329	5810	5620	5500	5310	5190	5715	5405	53	1620	100	3800	10	1	52619061	2836	56.15	3.40	12	0.66	96.00	1587.00	7800	20240530	-30.90	3590	20240805	50.14	6400	-15.78	20250115	4350	23.91	20250102	7800	-30.90	20240530	3590	50.14	20240805	7.70	N	298830	100	53 억	64591	N	N	4	N	N
37	20250224	131139	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5370	-60	5	-1.10	1694356790	318668	50.63	5260	5410	5210	7050	3810	5430	5316.99	0.12	62437	5810	5620	5500	5310	5190	5715	5405	53	1620	100	3800	10	1	52619061	2826	55.94	3.38	12	0.61	96.00	1587.00	7800	20240530	-31.15	3590	20240805	49.58	6400	-16.09	20250115	4350	23.45	20250102	7800	-31.15	20240530	3590	49.58	20240805	7.70	N	298830	100	53 억	64591	N	N	4	N	N
38	20250224	121135	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5360	-70	5	-1.29	1568712390	295244	46.91	5260	5410	5210	7050	3810	5430	5313.27	0.12	59246	5810	5620	5500	5310	5190	5715	5405	53	1620	100	3800	10	1	52619061	2820	55.83	3.38	12	0.56	96.00	1587.00	7800	20240530	-31.28	3590	20240805	49.30	6400	-16.25	20250115	4350	23.22	20250102	7800	-31.28	20240530	3590	49.30	20240805	7.70	N	298830	100	53 억	64591	N	N	4	N	N
39	20250224	111133	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5340	-90	5	-1.66	1482727890	279172	44.36	5260	5410	5210	7050	3810	5430	5311.16	0.12	52817	5810	5620	5500	5310	5190	5715	5405	53	1620	100	3800	10	1	52619061	2810	55.62	3.36	12	0.53	96.00	1587.00	7800	20240530	-31.54	3590	20240805	48.75	6400	-16.56	20250115	4350	22.76	20250102	7800	-31.54	20240530	3590	48.75	20240805	7.70	N	298830	100	53 억	64591	N	N	4	N	N
40	20250224	101132	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5300	-130	5	-2.39	1297620800	244418	38.83	5260	5410	5210	7050	3810	5430	5309.02	0.12	47840	5810	5620	5500	5310	5190	5715	5405	53	1620	100	3800	10	1	52619061	2789	55.21	3.34	12	0.46	96.00	1587.00	7800	20240530	-32.05	3590	20240805	47.63	6400	-17.19	20250115	4350	21.84	20250102	7800	-32.05	20240530	3590	47.63	20240805	7.70	N	298830	100	53 억	64591	N	N	4	N	N
41	20250224	091140	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5320	-110	5	-2.03	616188020	116384	18.49	5260	5380	5210	7050	3810	5430	5294.43	0.12	9854	5810	5620	5500	5310	5190	5715	5405	53	1620	100	3800	10	1	52619061	2799	55.42	3.35	12	0.22	96.00	1587.00	7800	20240530	-31.79	3590	20240805	48.19	6400	-16.88	20250115	4350	22.30	20250102	7800	-31.79	20240530	3590	48.19	20240805	7.70	N	298830	100	53 억	64591	N	N	4	N	N
42	20250221	161129	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5430	-10	5	-0.18	3392238970	619592	102.16	5390	5690	5380	7070	3810	5440	5475.02	0.20	-43447	5726	5582	5496	5352	5266	5540	5310	53	1630	100	3800	10	1	52619061	2857	56.56	3.42	12	1.18	96.00	1587.00	7800	20240530	-30.38	3590	20240805	51.25	6400	-15.16	20250115	4350	24.83	20250102	7800	-30.38	20240530	3590	51.25	20240805	7.58	N	298830	100	53 억	106818	N	N	4	N	N
43	20250221	151133	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5440	0	3	0.00	3080384940	562067	92.68	5390	5690	5380	7070	3810	5440	5480.49	0.20	-40258	5726	5582	5496	5352	5266	5540	5310	53	1630	100	3800	10	1	52619061	2862	56.67	3.43	12	1.07	96.00	1587.00	7800	20240530	-30.26	3590	20240805	51.53	6400	-15.00	20250115	4350	25.06	20250102	7800	-30.26	20240530	3590	51.53	20240805	7.58	N	298830	100	53 억	106818	N	N	7	N	N
44	20250221	141134	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5440	0	3	0.00	2756245490	502418	82.84	5390	5690	5380	7070	3810	5440	5486.00	0.20	-40870	5726	5582	5496	5352	5266	5540	5310	53	1630	100	3800	10	1	52619061	2862	56.67	3.43	12	0.95	96.00	1587.00	7800	20240530	-30.26	3590	20240805	51.53	6400	-15.00	20250115	4350	25.06	20250102	7800	-30.26	20240530	3590	51.53	20240805	7.58	N	298830	100	53 억	106818	N	N	7	N	N
45	20250221	131133	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5450	10	2	0.18	2479569930	451546	74.45	5390	5690	5380	7070	3810	5440	5491.34	0.20	-32106	5726	5582	5496	5352	5266	5540	5310	53	1630	100	3800	10	1	52619061	2868	56.77	3.43	12	0.86	96.00	1587.00	7800	20240530	-30.13	3590	20240805	51.81	6400	-14.84	20250115	4350	25.29	20250102	7800	-30.13	20240530	3590	51.81	20240805	7.58	N	298830	100	53 억	106818	N	N	7	N	N
46	20250221	121134	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5440	0	3	0.00	1098217500	202033	33.31	5390	5480	5380	7070	3810	5440	5435.82	0.20	2680	5726	5582	5496	5352	5266	5540	5310	53	1630	100	3800	10	1	52619061	2862	56.67	3.43	12	0.38	96.00	1587.00	7800	20240530	-30.26	3590	20240805	51.53	6400	-15.00	20250115	4350	25.06	20250102	7800	-30.26	20240530	3590	51.53	20240805	7.58	N	298830	100	53 억	106818	N	N	7	N	N
47	20250221	111129	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5460	20	2	0.37	976031290	179602	29.61	5390	5480	5380	7070	3810	5440	5434.40	0.20	8239	5726	5582	5496	5352	5266	5540	5310	53	1630	100	3800	10	1	52619061	2873	56.88	3.44	12	0.34	96.00	1587.00	7800	20240530	-30.00	3590	20240805	52.09	6400	-14.69	20250115	4350	25.52	20250102	7800	-30.00	20240530	3590	52.09	20240805	7.58	N	298830	100	53 억	106818	N	N	7	N	N
48	20250221	101132	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5420	-20	5	-0.37	747032510	137514	22.67	5390	5480	5380	7070	3810	5440	5432.39	0.20	5543	5726	5582	5496	5352	5266	5540	5310	53	1630	100	3800	10	1	52619061	2852	56.46	3.42	12	0.26	96.00	1587.00	7800	20240530	-30.51	3590	20240805	50.97	6400	-15.31	20250115	4350	24.60	20250102	7800	-30.51	20240530	3590	50.97	20240805	7.58	N	298830	100	53 억	106818	N	N	7	N	N
49	20250221	091134	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5460	20	2	0.37	330749860	61105	10.08	5390	5470	5380	7070	3810	5440	5412.62	0.20	15307	5726	5582	5496	5352	5266	5540	5310	53	1630	100	3800	10	1	52619061	2873	56.88	3.44	12	0.12	96.00	1587.00	7800	20240530	-30.00	3590	20240805	52.09	6400	-14.69	20250115	4350	25.52	20250102	7800	-30.00	20240530	3590	52.09	20240805	7.58	N	298830	100	53 억	106818	N	N	7	N	N
50	20250220	161123	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5440	-190	5	-3.37	3222956770	587191	56.60	5640	5640	5410	7310	3950	5630	5488.96	0.08	36671	5890	5760	5650	5520	5410	5705	5465	53	1680	100	3940	10	1	52619061	2862	56.67	3.43	12	1.12	96.00	1587.00	7800	20240530	-30.26	3590	20240805	51.53	6400	-15.00	20250115	4350	25.06	20250102	7800	-30.26	20240530	3590	51.53	20240805	7.49	N	298830	100	53 억	42758	N	N	7	N	N
51	20250220	151129	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5430	-200	5	-3.55	3100647010	564726	54.43	5640	5640	5410	7310	3950	5630	5490.53	0.08	26279	5890	5760	5650	5520	5410	5705	5465	53	1680	100	3940	10	1	52619061	2857	56.56	3.42	12	1.07	96.00	1587.00	7800	20240530	-30.38	3590	20240805	51.25	6400	-15.16	20250115	4350	24.83	20250102	7800	-30.38	20240530	3590	51.25	20240805	7.49	N	298830	100	53 억	42758	N	N	1	N	N
52	20250220	141129	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5460	-170	5	-3.02	2585072440	469985	45.30	5640	5640	5410	7310	3950	5630	5500.33	0.08	4109	5890	5760	5650	5520	5410	5705	5465	53	1680	100	3940	10	1	52619061	2873	56.88	3.44	12	0.89	96.00	1587.00	7800	20240530	-30.00	3590	20240805	52.09	6400	-14.69	20250115	4350	25.52	20250102	7800	-30.00	20240530	3590	52.09	20240805	7.49	N	298830	100	53 억	42758	N	N	1	N	N
53	20250220	131125	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5470	-160	5	-2.84	2291209570	415958	40.09	5640	5640	5430	7310	3950	5630	5508.27	0.08	6500	5890	5760	5650	5520	5410	5705	5465	53	1680	100	3940	10	1	52619061	2878	56.98	3.45	12	0.79	96.00	1587.00	7800	20240530	-29.87	3590	20240805	52.37	6400	-14.53	20250115	4350	25.75	20250102	7800	-29.87	20240530	3590	52.37	20240805	7.49	N	298830	100	53 억	42758	N	N	1	N	N
54	20250220	121127	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5430	-200	5	-3.55	2149628180	389984	37.59	5640	5640	5430	7310	3950	5630	5512.09	0.08	11568	5890	5760	5650	5520	5410	5705	5465	53	1680	100	3940	10	1	52619061	2857	56.56	3.42	12	0.74	96.00	1587.00	7800	20240530	-30.38	3590	20240805	51.25	6400	-15.16	20250115	4350	24.83	20250102	7800	-30.38	20240530	3590	51.25	20240805	7.49	N	298830	100	53 억	42758	N	N	1	N	N
55	20250220	111126	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5490	-140	5	-2.49	1659288060	300163	28.93	5640	5640	5460	7310	3950	5630	5527.96	0.08	6476	5890	5760	5650	5520	5410	5705	5465	53	1680	100	3940	10	1	52619061	2889	57.19	3.46	12	0.57	96.00	1587.00	7800	20240530	-29.62	3590	20240805	52.92	6400	-14.22	20250115	4350	26.21	20250102	7800	-29.62	20240530	3590	52.92	20240805	7.49	N	298830	100	53 억	42758	N	N	1	N	N
56	20250220	101127	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5470	-160	5	-2.84	1442762950	260734	25.13	5640	5640	5460	7310	3950	5630	5533.47	0.08	3475	5890	5760	5650	5520	5410	5705	5465	53	1680	100	3940	10	1	52619061	2878	56.98	3.45	12	0.50	96.00	1587.00	7800	20240530	-29.87	3590	20240805	52.37	6400	-14.53	20250115	4350	25.75	20250102	7800	-29.87	20240530	3590	52.37	20240805	7.49	N	298830	100	53 억	42758	N	N	1	N	N
57	20250220	091130	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5560	-70	5	-1.24	293159420	52375	5.05	5640	5640	5540	7310	3950	5630	5597.32	0.08	-5593	5890	5760	5650	5520	5410	5705	5465	53	1680	100	3940	10	1	52619061	2926	57.92	3.50	12	0.10	96.00	1587.00	7800	20240530	-28.72	3590	20240805	54.87	6400	-13.12	20250115	4350	27.82	20250102	7800	-28.72	20240530	3590	54.87	20240805	7.49	N	298830	100	53 억	42758	N	N	1	N	N
58	20250219	161122	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5630	-130	5	-2.26	5789000160	1028676	86.04	5770	5780	5540	7480	4040	5760	5627.62	0.08	285	5906	5832	5776	5702	5646	5805	5675	53	1720	100	4030	10	1	52619061	2962	58.65	3.55	12	1.95	96.00	1587.00	7800	20240530	-27.82	3590	20240805	56.82	6400	-12.03	20250115	4350	29.43	20250102	7800	-27.82	20240530	3590	56.82	20240805	7.58	N	298830	100	53 억	42315	N	N	1	N	N
59	20250219	151126	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	-150	5	-2.60	5568692110	989469	82.76	5770	5780	5540	7480	4040	5760	5627.96	0.08	-5796	5906	5832	5776	5702	5646	5805	5675	53	1720	100	4030	10	1	52619061	2952	58.44	3.53	12	1.88	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.58	N	298830	100	53 억	42315	N	N	4	N	N
60	20250219	141121	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	-150	5	-2.60	4892942370	868621	72.65	5770	5780	5540	7480	4040	5760	5633.00	0.08	-26266	5906	5832	5776	5702	5646	5805	5675	53	1720	100	4030	10	1	52619061	2952	58.44	3.53	12	1.65	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.58	N	298830	100	53 억	42315	N	N	4	N	N
61	20250219	131122	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5600	-160	5	-2.78	4626256970	820931	68.66	5770	5780	5540	7480	4040	5760	5635.38	0.08	-26756	5906	5832	5776	5702	5646	5805	5675	53	1720	100	4030	10	1	52619061	2947	58.33	3.53	12	1.56	96.00	1587.00	7800	20240530	-28.21	3590	20240805	55.99	6400	-12.50	20250115	4350	28.74	20250102	7800	-28.21	20240530	3590	55.99	20240805	7.58	N	298830	100	53 억	42315	N	N	4	N	N
62	20250219	121122	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	-150	5	-2.60	4327867830	767749	64.22	5770	5780	5540	7480	4040	5760	5637.09	0.08	-19593	5906	5832	5776	5702	5646	5805	5675	53	1720	100	4030	10	1	52619061	2952	58.44	3.53	12	1.46	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.58	N	298830	100	53 억	42315	N	N	4	N	N
63	20250219	111123	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5600	-160	5	-2.78	3560713690	631685	52.83	5770	5780	5540	7480	4040	5760	5636.85	0.08	-10115	5906	5832	5776	5702	5646	5805	5675	53	1720	100	4030	10	1	52619061	2947	58.33	3.53	12	1.20	96.00	1587.00	7800	20240530	-28.21	3590	20240805	55.99	6400	-12.50	20250115	4350	28.74	20250102	7800	-28.21	20240530	3590	55.99	20240805	7.58	N	298830	100	53 억	42315	N	N	4	N	N
64	20250219	101123	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	-150	5	-2.60	2567776930	453401	37.92	5770	5780	5580	7480	4040	5760	5663.37	0.08	-31631	5906	5832	5776	5702	5646	5805	5675	53	1720	100	4030	10	1	52619061	2952	58.44	3.53	12	0.86	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.58	N	298830	100	53 억	42315	N	N	4	N	N
65	20250219	091124	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5720	-40	5	-0.69	618901180	107878	9.02	5770	5780	5720	7480	4040	5760	5737.05	0.08	-6047	5906	5832	5776	5702	5646	5805	5675	53	1720	100	4030	10	1	52619061	3010	59.58	3.60	12	0.21	96.00	1587.00	7800	20240530	-26.67	3590	20240805	59.33	6400	-10.62	20250115	4350	31.49	20250102	7800	-26.67	20240530	3590	59.33	20240805	7.58	N	298830	100	53 억	42315	N	N	4	N	N
66	20250218	161118	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5760	-40	5	-0.69	6774757740	1170100	70.73	5810	5850	5720	7540	4060	5800	5789.93	0.15	-38514	6026	5912	5806	5692	5586	5970	5750	53	1740	100	4060	10	1	52619061	3031	60.00	3.63	12	2.22	96.00	1587.00	7800	20240530	-26.15	3590	20240805	60.45	6400	-10.00	20250115	4350	32.41	20250102	7800	-26.15	20240530	3590	60.45	20240805	7.49	N	298830	100	53 억	76958	N	N	4	N	N
67	20250218	151120	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5780	-20	5	-0.34	6319159200	1091109	65.95	5810	5850	5720	7540	4060	5800	5791.48	0.15	-41267	6026	5912	5806	5692	5586	5970	5750	53	1740	100	4060	10	1	52619061	3041	60.21	3.64	12	2.07	96.00	1587.00	7800	20240530	-25.90	3590	20240805	61.00	6400	-9.69	20250115	4350	32.87	20250102	7800	-25.90	20240530	3590	61.00	20240805	7.49	N	298830	100	53 억	76958	N	N	0	N	N
68	20250218	141121	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5800	0	3	0.00	5095931210	880650	53.23	5810	5840	5720	7540	4060	5800	5786.52	0.15	-44276	6026	5912	5806	5692	5586	5970	5750	53	1740	100	4060	10	1	52619061	3052	60.42	3.65	12	1.67	96.00	1587.00	7800	20240530	-25.64	3590	20240805	61.56	6400	-9.38	20250115	4350	33.33	20250102	7800	-25.64	20240530	3590	61.56	20240805	7.49	N	298830	100	53 억	76958	N	N	0	N	N
69	20250218	131118	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	-10	5	-0.17	4243902920	733979	44.37	5810	5840	5720	7540	4060	5800	5781.99	0.15	-44104	6026	5912	5806	5692	5586	5970	5750	53	1740	100	4060	10	1	52619061	3047	60.31	3.65	12	1.39	96.00	1587.00	7800	20240530	-25.77	3590	20240805	61.28	6400	-9.53	20250115	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	7.49	N	298830	100	53 억	76958	N	N	0	N	N
70	20250218	121121	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5780	-20	5	-0.34	3916457480	677370	40.94	5810	5840	5720	7540	4060	5800	5781.79	0.15	-48761	6026	5912	5806	5692	5586	5970	5750	53	1740	100	4060	10	1	52619061	3041	60.21	3.64	12	1.29	96.00	1587.00	7800	20240530	-25.90	3590	20240805	61.00	6400	-9.69	20250115	4350	32.87	20250102	7800	-25.90	20240530	3590	61.00	20240805	7.49	N	298830	100	53 억	76958	N	N	0	N	N
71	20250218	111118	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5770	-30	5	-0.52	3650020090	631189	38.15	5810	5840	5720	7540	4060	5800	5782.70	0.15	-46823	6026	5912	5806	5692	5586	5970	5750	53	1740	100	4060	10	1	52619061	3036	60.10	3.64	12	1.20	96.00	1587.00	7800	20240530	-26.03	3590	20240805	60.72	6400	-9.84	20250115	4350	32.64	20250102	7800	-26.03	20240530	3590	60.72	20240805	7.49	N	298830	100	53 억	76958	N	N	0	N	N
72	20250218	101118	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5770	-30	5	-0.52	2989879400	516903	31.25	5810	5840	5720	7540	4060	5800	5784.14	0.15	-50366	6026	5912	5806	5692	5586	5970	5750	53	1740	100	4060	10	1	52619061	3036	60.10	3.64	12	0.98	96.00	1587.00	7800	20240530	-26.03	3590	20240805	60.72	6400	-9.84	20250115	4350	32.64	20250102	7800	-26.03	20240530	3590	60.72	20240805	7.49	N	298830	100	53 억	76958	N	N	0	N	N
73	20250218	091122	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5780	-20	5	-0.34	791597260	136820	8.27	5810	5820	5750	7540	4060	5800	5785.41	0.15	-6482	6026	5912	5806	5692	5586	5970	5750	53	1740	100	4060	10	1	52619061	3041	60.21	3.64	12	0.26	96.00	1587.00	7800	20240530	-25.90	3590	20240805	61.00	6400	-9.69	20250115	4350	32.87	20250102	7800	-25.90	20240530	3590	61.00	20240805	7.49	N	298830	100	53 억	76958	N	N	0	N	N
74	20250217	161118	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5800	140	2	2.47	9345989460	1608427	106.30	5740	5920	5700	7350	3970	5660	5810.86	0.07	41606	5940	5800	5730	5590	5520	5765	5555	53	1690	100	3960	10	1	52619061	3052	60.42	3.65	12	3.06	96.00	1587.00	7800	20240530	-25.64	3590	20240805	61.56	6400	-9.38	20250115	4350	33.33	20250102	7800	-25.64	20240530	3590	61.56	20240805	7.36	N	298830	100	53 억	37221	N	N	0	N	N
75	20250217	151116	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	130	2	2.30	8913121900	1533733	101.36	5740	5920	5700	7350	3970	5660	5811.59	0.07	38816	5940	5800	5730	5590	5520	5765	5555	53	1690	100	3960	10	1	52619061	3047	60.31	3.65	12	2.91	96.00	1587.00	7800	20240530	-25.77	3590	20240805	61.28	6400	-9.53	20250115	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	7.36	N	298830	100	53 억	37221	N	N	0	N	N
76	20250217	141115	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5750	90	2	1.59	4608950720	797513	52.71	5740	5860	5700	7350	3970	5660	5779.45	0.07	96510	5940	5800	5730	5590	5520	5765	5555	53	1690	100	3960	10	1	52619061	3026	59.90	3.62	12	1.52	96.00	1587.00	7800	20240530	-26.28	3590	20240805	60.17	6400	-10.16	20250115	4350	32.18	20250102	7800	-26.28	20240530	3590	60.17	20240805	7.36	N	298830	100	53 억	37221	N	N	0	N	N
77	20250217	131120	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5760	100	2	1.77	4044048700	699041	46.20	5740	5860	5700	7350	3970	5660	5785.50	0.07	70953	5940	5800	5730	5590	5520	5765	5555	53	1690	100	3960	10	1	52619061	3031	60.00	3.63	12	1.33	96.00	1587.00	7800	20240530	-26.15	3590	20240805	60.45	6400	-10.00	20250115	4350	32.41	20250102	7800	-26.15	20240530	3590	60.45	20240805	7.36	N	298830	100	53 억	37221	N	N	0	N	N
78	20250217	121119	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5780	120	2	2.12	3651606110	631107	41.71	5740	5860	5700	7350	3970	5660	5786.43	0.07	60172	5940	5800	5730	5590	5520	5765	5555	53	1690	100	3960	10	1	52619061	3041	60.21	3.64	12	1.20	96.00	1587.00	7800	20240530	-25.90	3590	20240805	61.00	6400	-9.69	20250115	4350	32.87	20250102	7800	-25.90	20240530	3590	61.00	20240805	7.36	N	298830	100	53 억	37221	N	N	0	N	N
79	20250217	111117	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	130	2	2.30	3342221950	577474	38.16	5740	5860	5700	7350	3970	5660	5788.10	0.07	56793	5940	5800	5730	5590	5520	5765	5555	53	1690	100	3960	10	1	52619061	3047	60.31	3.65	12	1.10	96.00	1587.00	7800	20240530	-25.77	3590	20240805	61.28	6400	-9.53	20250115	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	7.36	N	298830	100	53 억	37221	N	N	0	N	N
80	20250217	101114	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5820	160	2	2.83	2653958940	458683	30.31	5740	5860	5700	7350	3970	5660	5786.59	0.07	32180	5940	5800	5730	5590	5520	5765	5555	53	1690	100	3960	10	1	52619061	3062	60.62	3.67	12	0.87	96.00	1587.00	7800	20240530	-25.38	3590	20240805	62.12	6400	-9.06	20250115	4350	33.79	20250102	7800	-25.38	20240530	3590	62.12	20240805	7.36	N	298830	100	53 억	37221	N	N	0	N	N
81	20250217	091116	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5720	60	2	1.06	606271940	105504	6.97	5740	5800	5700	7350	3970	5660	5748.11	0.07	21553	5940	5800	5730	5590	5520	5765	5555	53	1690	100	3960	10	1	52619061	3010	59.58	3.60	12	0.20	96.00	1587.00	7800	20240530	-26.67	3590	20240805	59.33	6400	-10.62	20250115	4350	31.49	20250102	7800	-26.67	20240530	3590	59.33	20240805	7.36	N	298830	100	53 억	37221	N	N	0	N	N
82	20250214	161109	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5660	-60	5	-1.05	8634482450	1496258	52.53	5780	5870	5660	7430	4010	5720	5771.03	0.17	-52576	6073	5896	5673	5496	5273	5985	5585	53	1710	100	4000	10	1	52619061	2978	58.96	3.57	12	2.84	96.00	1587.00	7800	20240530	-27.44	3590	20240805	57.66	6400	-11.56	20250115	4350	30.11	20250102	7800	-27.44	20240530	3590	57.66	20240805	7.52	N	298830	100	53 억	89729	N	N	0	N	N
83	20250214	151108	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5690	-30	5	-0.52	8278890240	1433517	50.33	5780	5870	5660	7430	4010	5720	5775.37	0.17	-60788	6073	5896	5673	5496	5273	5985	5585	53	1710	100	4000	10	1	52619061	2994	59.27	3.59	12	2.72	96.00	1587.00	7800	20240530	-27.05	3590	20240805	58.50	6400	-11.09	20250115	4350	30.80	20250102	7800	-27.05	20240530	3590	58.50	20240805	7.52	N	298830	100	53 억	89729	N	N	0	N	N
84	20250214	141109	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5730	10	2	0.17	7702866300	1332452	46.78	5780	5870	5660	7430	4010	5720	5781.14	0.17	-58534	6073	5896	5673	5496	5273	5985	5585	53	1710	100	4000	10	1	52619061	3015	59.69	3.61	12	2.53	96.00	1587.00	7800	20240530	-26.54	3590	20240805	59.61	6400	-10.47	20250115	4350	31.72	20250102	7800	-26.54	20240530	3590	59.61	20240805	7.52	N	298830	100	53 억	89729	N	N	0	N	N
85	20250214	131112	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5700	-20	5	-0.35	7361473950	1272829	44.69	5780	5870	5660	7430	4010	5720	5783.73	0.17	-55078	6073	5896	5673	5496	5273	5985	5585	53	1710	100	4000	10	1	52619061	2999	59.38	3.59	12	2.42	96.00	1587.00	7800	20240530	-26.92	3590	20240805	58.77	6400	-10.94	20250115	4350	31.03	20250102	7800	-26.92	20240530	3590	58.77	20240805	7.52	N	298830	100	53 억	89729	N	N	0	N	N
86	20250214	121109	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5720	0	3	0.00	7108090400	1228468	43.13	5780	5870	5660	7430	4010	5720	5786.34	0.17	-53458	6073	5896	5673	5496	5273	5985	5585	53	1710	100	4000	10	1	52619061	3010	59.58	3.60	12	2.33	96.00	1587.00	7800	20240530	-26.67	3590	20240805	59.33	6400	-10.62	20250115	4350	31.49	20250102	7800	-26.67	20240530	3590	59.33	20240805	7.52	N	298830	100	53 억	89729	N	N	0	N	N
87	20250214	111106	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5740	20	2	0.35	6693618280	1155926	40.58	5780	5870	5660	7430	4010	5720	5790.92	0.17	-58104	6073	5896	5673	5496	5273	5985	5585	53	1710	100	4000	10	1	52619061	3020	59.79	3.62	12	2.20	96.00	1587.00	7800	20240530	-26.41	3590	20240805	59.89	6400	-10.31	20250115	4350	31.95	20250102	7800	-26.41	20240530	3590	59.89	20240805	7.52	N	298830	100	53 억	89729	N	N	0	N	N
88	20250214	101106	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	70	2	1.22	5526939000	953230	33.47	5780	5870	5660	7430	4010	5720	5798.41	0.17	-65043	6073	5896	5673	5496	5273	5985	5585	53	1710	100	4000	10	1	52619061	3047	60.31	3.65	12	1.81	96.00	1587.00	7800	20240530	-25.77	3590	20240805	61.28	6400	-9.53	20250115	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	7.52	N	298830	100	53 억	89729	N	N	0	N	N
89	20250214	091111	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5680	-40	5	-0.70	784409440	137280	4.82	5780	5780	5660	7430	4010	5720	5713.78	0.17	-30694	6073	5896	5673	5496	5273	5985	5585	53	1710	100	4000	10	1	52619061	2989	59.17	3.58	12	0.26	96.00	1587.00	7800	20240530	-27.18	3590	20240805	58.22	6400	-11.25	20250115	4350	30.57	20250102	7800	-27.18	20240530	3590	58.22	20240805	7.52	N	298830	100	53 억	89729	N	N	0	N	N
90	20250213	161100	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5720	190	2	3.44	16165708870	2825672	295.79	5570	5850	5450	7180	3880	5530	5721.08	0.41	-128570	5843	5686	5523	5366	5203	5605	5285	53	1650	100	3870	10	1	52619061	3010	59.58	3.60	12	5.37	96.00	1587.00	7800	20240530	-26.67	3590	20240805	59.33	6400	-10.62	20250115	4350	31.49	20250102	7800	-26.67	20240530	3590	59.33	20240805	7.41	N	298830	100	53 억	216648	N	N	0	N	N
91	20250213	151101	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5700	170	2	3.07	15755671300	2753883	288.27	5570	5850	5450	7180	3880	5530	5721.32	0.41	-135805	5843	5686	5523	5366	5203	5605	5285	53	1650	100	3870	10	1	52619061	2999	59.38	3.59	12	5.23	96.00	1587.00	7800	20240530	-26.92	3590	20240805	58.77	6400	-10.94	20250115	4350	31.03	20250102	7800	-26.92	20240530	3590	58.77	20240805	7.41	N	298830	100	53 억	216648	N	N	0	N	N
92	20250213	141058	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5710	180	2	3.25	14750313250	2577452	269.80	5570	5850	5450	7180	3880	5530	5722.90	0.41	-145153	5843	5686	5523	5366	5203	5605	5285	53	1650	100	3870	10	1	52619061	3005	59.48	3.60	12	4.90	96.00	1587.00	7800	20240530	-26.79	3590	20240805	59.05	6400	-10.78	20250115	4350	31.26	20250102	7800	-26.79	20240530	3590	59.05	20240805	7.41	N	298830	100	53 억	216648	N	N	0	N	N
93	20250213	131100	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5730	200	2	3.62	13330495140	2328753	243.77	5570	5850	5450	7180	3880	5530	5724.38	0.41	-167149	5843	5686	5523	5366	5203	5605	5285	53	1650	100	3870	10	1	52619061	3015	59.69	3.61	12	4.43	96.00	1587.00	7800	20240530	-26.54	3590	20240805	59.61	6400	-10.47	20250115	4350	31.72	20250102	7800	-26.54	20240530	3590	59.61	20240805	7.41	N	298830	100	53 억	216648	N	N	0	N	N
94	20250213	121058	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5680	150	2	2.71	7943665750	1396898	146.23	5570	5810	5450	7180	3880	5530	5686.75	0.41	-103155	5843	5686	5523	5366	5203	5605	5285	53	1650	100	3870	10	1	52619061	2989	59.17	3.58	12	2.65	96.00	1587.00	7800	20240530	-27.18	3590	20240805	58.22	6400	-11.25	20250115	4350	30.57	20250102	7800	-27.18	20240530	3590	58.22	20240805	7.41	N	298830	100	53 억	216648	N	N	0	N	N
95	20250213	111057	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5810	280	2	5.06	5610090410	989659	103.60	5570	5810	5450	7180	3880	5530	5668.84	0.41	-115378	5843	5686	5523	5366	5203	5605	5285	53	1650	100	3870	10	1	52619061	3057	60.52	3.66	12	1.88	96.00	1587.00	7800	20240530	-25.51	3590	20240805	61.84	6400	-9.22	20250115	4350	33.56	20250102	7800	-25.51	20240530	3590	61.84	20240805	7.41	N	298830	100	53 억	216648	N	N	0	N	N
96	20250213	101058	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5590	60	2	1.08	1459063520	263495	27.58	5570	5610	5450	7180	3880	5530	5537.37	0.41	-18669	5843	5686	5523	5366	5203	5605	5285	53	1650	100	3870	10	1	52619061	2941	58.23	3.52	12	0.50	96.00	1587.00	7800	20240530	-28.33	3590	20240805	55.71	6400	-12.66	20250115	4350	28.51	20250102	7800	-28.33	20240530	3590	55.71	20240805	7.41	N	298830	100	53 억	216648	N	N	0	N	N
97	20250213	091052	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5560	30	2	0.54	227931030	41095	4.30	5570	5580	5510	7180	3880	5530	5546.82	0.41	-377	5843	5686	5523	5366	5203	5605	5285	53	1650	100	3870	10	1	52619061	2926	57.92	3.50	12	0.08	96.00	1587.00	7800	20240530	-28.72	3590	20240805	54.87	6400	-13.12	20250115	4350	27.82	20250102	7800	-28.72	20240530	3590	54.87	20240805	7.41	N	298830	100	53 억	216648	N	N	0	N	N
98	20250212	161051	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5530	-20	5	-0.36	5245008210	949428	101.63	5550	5680	5360	7210	3890	5550	5524.35	0.22	100192	5790	5670	5600	5480	5410	5635	5445	53	1660	100	3880	10	1	52619061	2910	57.60	3.48	12	1.80	96.00	1587.00	7800	20240530	-29.10	3590	20240805	54.04	6400	-13.59	20250115	4350	27.13	20250102	7800	-29.10	20240530	3590	54.04	20240805	7.50	N	298830	100	53 억	117861	N	N	0	N	N
99	20250212	151048	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5530	-20	5	-0.36	5104038460	923938	98.90	5550	5680	5360	7210	3890	5550	5524.20	0.22	96968	5790	5670	5600	5480	5410	5635	5445	53	1660	100	3880	10	1	52619061	2910	57.60	3.48	12	1.76	96.00	1587.00	7800	20240530	-29.10	3590	20240805	54.04	6400	-13.59	20250115	4350	27.13	20250102	7800	-29.10	20240530	3590	54.04	20240805	7.50	N	298830	100	53 억	117861	N	N	0	N	N
100	20250212	141050	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5540	-10	5	-0.18	4726130860	855676	91.59	5550	5680	5360	7210	3890	5550	5523.24	0.22	98988	5790	5670	5600	5480	5410	5635	5445	53	1660	100	3880	10	1	52619061	2915	57.71	3.49	12	1.63	96.00	1587.00	7800	20240530	-28.97	3590	20240805	54.32	6400	-13.44	20250115	4350	27.36	20250102	7800	-28.97	20240530	3590	54.32	20240805	7.50	N	298830	100	53 억	117861	N	N	0	N	N
101	20250212	131053	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5580	30	2	0.54	4229494880	766492	82.05	5550	5680	5360	7210	3890	5550	5517.95	0.22	75387	5790	5670	5600	5480	5410	5635	5445	53	1660	100	3880	10	1	52619061	2936	58.12	3.52	12	1.46	96.00	1587.00	7800	20240530	-28.46	3590	20240805	55.43	6400	-12.81	20250115	4350	28.28	20250102	7800	-28.46	20240530	3590	55.43	20240805	7.50	N	298830	100	53 억	117861	N	N	0	N	N
102	20250212	121049	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5620	70	2	1.26	3426281860	623383	66.73	5550	5670	5360	7210	3890	5550	5496.19	0.22	60784	5790	5670	5600	5480	5410	5635	5445	53	1660	100	3880	10	1	52619061	2957	58.54	3.54	12	1.18	96.00	1587.00	7800	20240530	-27.95	3590	20240805	56.55	6400	-12.19	20250115	4350	29.20	20250102	7800	-27.95	20240530	3590	56.55	20240805	7.50	N	298830	100	53 억	117861	N	N	0	N	N
103	20250212	111048	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5460	-90	5	-1.62	2000909830	368664	39.46	5550	5550	5360	7210	3890	5550	5427.15	0.22	10750	5790	5670	5600	5480	5410	5635	5445	53	1660	100	3880	10	1	52619061	2873	56.88	3.44	12	0.70	96.00	1587.00	7800	20240530	-30.00	3590	20240805	52.09	6400	-14.69	20250115	4350	25.52	20250102	7800	-30.00	20240530	3590	52.09	20240805	7.50	N	298830	100	53 억	117861	N	N	0	N	N
104	20250212	101042	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5420	-130	5	-2.34	1542642350	284341	30.44	5550	5550	5360	7210	3890	5550	5424.91	0.22	13645	5790	5670	5600	5480	5410	5635	5445	53	1660	100	3880	10	1	52619061	2852	56.46	3.42	12	0.54	96.00	1587.00	7800	20240530	-30.51	3590	20240805	50.97	6400	-15.31	20250115	4350	24.60	20250102	7800	-30.51	20240530	3590	50.97	20240805	7.50	N	298830	100	53 억	117861	N	N	0	N	N
105	20250212	091005	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5400	-150	5	-2.70	700950680	128886	13.80	5550	5550	5390	7210	3890	5550	5437.71	0.22	-20024	5790	5670	5600	5480	5410	5635	5445	53	1660	100	3880	10	1	52619061	2841	56.25	3.40	12	0.24	96.00	1587.00	7800	20240530	-30.77	3590	20240805	50.42	6400	-15.62	20250115	4350	24.14	20250102	7800	-30.77	20240530	3590	50.42	20240805	7.50	N	298830	100	53 억	117861	N	N	0	N	N
106	20250211	161053	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5550	-60	5	-1.07	5124600570	913465	75.10	5640	5720	5530	7290	3930	5610	5610.28	0.51	-150486	5970	5790	5600	5420	5230	5880	5510	53	1680	100	3920	10	1	52619061	2920	57.81	3.50	12	1.74	96.00	1587.00	7800	20240530	-28.85	3590	20240805	54.60	6400	-13.28	20250115	4350	27.59	20250102	7800	-28.85	20240530	3590	54.60	20240805	7.14	N	298830	100	53 억	268174	N	N	0	N	N
107	20250211	151053	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5570	-40	5	-0.71	4798328510	854793	70.28	5640	5720	5530	7290	3930	5610	5613.44	0.51	-165979	5970	5790	5600	5420	5230	5880	5510	53	1680	100	3920	10	1	52619061	2931	58.02	3.51	12	1.62	96.00	1587.00	7800	20240530	-28.59	3590	20240805	55.15	6400	-12.97	20250115	4350	28.05	20250102	7800	-28.59	20240530	3590	55.15	20240805	7.14	N	298830	100	53 억	268174	N	N	0	N	N
108	20250211	141052	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5570	-40	5	-0.71	4400218680	783424	64.41	5640	5720	5530	7290	3930	5610	5616.65	0.51	-176475	5970	5790	5600	5420	5230	5880	5510	53	1680	100	3920	10	1	52619061	2931	58.02	3.51	12	1.49	96.00	1587.00	7800	20240530	-28.59	3590	20240805	55.15	6400	-12.97	20250115	4350	28.05	20250102	7800	-28.59	20240530	3590	55.15	20240805	7.14	N	298830	100	53 억	268174	N	N	0	N	N
109	20250211	131053	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	0	3	0.00	4076912040	725606	59.66	5640	5720	5530	7290	3930	5610	5618.63	0.51	-177838	5970	5790	5600	5420	5230	5880	5510	53	1680	100	3920	10	1	52619061	2952	58.44	3.53	12	1.38	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.14	N	298830	100	53 억	268174	N	N	0	N	N
110	20250211	121051	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5560	-50	5	-0.89	3643673840	648166	53.29	5640	5720	5530	7290	3930	5610	5621.51	0.51	-177146	5970	5790	5600	5420	5230	5880	5510	53	1680	100	3920	10	1	52619061	2926	57.92	3.50	12	1.23	96.00	1587.00	7800	20240530	-28.72	3590	20240805	54.87	6400	-13.12	20250115	4350	27.82	20250102	7800	-28.72	20240530	3590	54.87	20240805	7.14	N	298830	100	53 억	268174	N	N	0	N	N
111	20250211	111052	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5580	-30	5	-0.53	3343277910	594175	48.85	5640	5720	5530	7290	3930	5610	5626.76	0.51	-166396	5970	5790	5600	5420	5230	5880	5510	53	1680	100	3920	10	1	52619061	2936	58.12	3.52	12	1.13	96.00	1587.00	7800	20240530	-28.46	3590	20240805	55.43	6400	-12.81	20250115	4350	28.28	20250102	7800	-28.46	20240530	3590	55.43	20240805	7.14	N	298830	100	53 억	268174	N	N	0	N	N
112	20250211	101052	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5650	40	2	0.71	2597449740	461131	37.91	5640	5720	5530	7290	3930	5610	5632.78	0.51	-154875	5970	5790	5600	5420	5230	5880	5510	53	1680	100	3920	10	1	52619061	2973	58.85	3.56	12	0.88	96.00	1587.00	7800	20240530	-27.56	3590	20240805	57.38	6400	-11.72	20250115	4350	29.89	20250102	7800	-27.56	20240530	3590	57.38	20240805	7.14	N	298830	100	53 억	268174	N	N	0	N	N
113	20250211	091057	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5630	20	2	0.36	447206020	79566	6.54	5640	5650	5590	7290	3930	5610	5620.57	0.51	-17132	5970	5790	5600	5420	5230	5880	5510	53	1680	100	3920	10	1	52619061	2962	58.65	3.55	12	0.15	96.00	1587.00	7800	20240530	-27.82	3590	20240805	56.82	6400	-12.03	20250115	4350	29.43	20250102	7800	-27.82	20240530	3590	56.82	20240805	7.14	N	298830	100	53 억	268174	N	N	0	N	N
114	20250210	161045	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	10	2	0.18	6766587080	1197631	45.18	5520	5780	5410	7280	3920	5600	5650.08	0.52	-4164	6026	5812	5646	5432	5266	5790	5410	53	1680	100	3920	10	1	52619061	2952	58.44	3.53	12	2.28	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.10	N	298830	100	53 억	271002	N	N	7	N	N
115	20250210	151045	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	10	2	0.18	6521881140	1153991	43.53	5520	5780	5410	7280	3920	5600	5651.66	0.52	-4140	6026	5812	5646	5432	5266	5790	5410	53	1680	100	3920	10	1	52619061	2952	58.44	3.53	12	2.19	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.10	N	298830	100	53 억	271002	N	N	7	N	N
116	20250210	141044	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5690	90	2	1.61	5627955790	995128	37.54	5520	5780	5410	7280	3920	5600	5655.59	0.52	-28089	6026	5812	5646	5432	5266	5790	5410	53	1680	100	3920	10	1	52619061	2994	59.27	3.59	12	1.89	96.00	1587.00	7800	20240530	-27.05	3590	20240805	58.50	6400	-11.09	20250115	4350	30.80	20250102	7800	-27.05	20240530	3590	58.50	20240805	7.10	N	298830	100	53 억	271002	N	N	7	N	N
117	20250210	131047	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5710	110	2	1.96	4094070650	726040	27.39	5520	5750	5410	7280	3920	5600	5638.99	0.52	19564	6026	5812	5646	5432	5266	5790	5410	53	1680	100	3920	10	1	52619061	3005	59.48	3.60	12	1.38	96.00	1587.00	7800	20240530	-26.79	3590	20240805	59.05	6400	-10.78	20250115	4350	31.26	20250102	7800	-26.79	20240530	3590	59.05	20240805	7.10	N	298830	100	53 억	271002	N	N	7	N	N
118	20250210	121041	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5710	110	2	1.96	3603255830	639898	24.14	5520	5750	5410	7280	3920	5600	5631.06	0.52	6621	6026	5812	5646	5432	5266	5790	5410	53	1680	100	3920	10	1	52619061	3005	59.48	3.60	12	1.22	96.00	1587.00	7800	20240530	-26.79	3590	20240805	59.05	6400	-10.78	20250115	4350	31.26	20250102	7800	-26.79	20240530	3590	59.05	20240805	7.10	N	298830	100	53 억	271002	N	N	7	N	N
119	20250210	111038	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5730	130	2	2.32	3121714330	555668	20.96	5520	5740	5410	7280	3920	5600	5618.00	0.52	867	6026	5812	5646	5432	5266	5790	5410	53	1680	100	3920	10	1	52619061	3015	59.69	3.61	12	1.06	96.00	1587.00	7800	20240530	-26.54	3590	20240805	59.61	6400	-10.47	20250115	4350	31.72	20250102	7800	-26.54	20240530	3590	59.61	20240805	7.10	N	298830	100	53 억	271002	N	N	7	N	N
120	20250210	101037	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5710	110	2	1.96	2018186700	362244	13.66	5520	5710	5410	7280	3920	5600	5571.22	0.52	-37086	6026	5812	5646	5432	5266	5790	5410	53	1680	100	3920	10	1	52619061	3005	59.48	3.60	12	0.69	96.00	1587.00	7800	20240530	-26.79	3590	20240805	59.05	6400	-10.78	20250115	4350	31.26	20250102	7800	-26.79	20240530	3590	59.05	20240805	7.10	N	298830	100	53 억	271002	N	N	7	N	N
121	20250210	091035	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5580	-20	5	-0.36	615966980	112287	4.24	5520	5600	5410	7280	3920	5600	5484.07	0.52	-6844	6026	5812	5646	5432	5266	5790	5410	53	1680	100	3920	10	1	52619061	2936	58.12	3.52	12	0.21	96.00	1587.00	7800	20240530	-28.46	3590	20240805	55.43	6400	-12.81	20250115	4350	28.28	20250102	7800	-28.46	20240530	3590	55.43	20240805	7.10	N	298830	100	53 억	271002	N	N	7	N	N
122	20250207	161025	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5600	50	2	0.90	15044069370	2632748	373.54	5600	5860	5480	7210	3890	5550	5714.36	0.94	-220798	5716	5632	5566	5482	5416	5600	5450	53	1660	100	3880	10	1	52619061	2947	58.33	3.53	12	5.00	96.00	1587.00	7800	20240530	-28.21	3590	20240805	55.99	6400	-12.50	20250115	4350	28.74	20250102	7800	-28.21	20240530	3590	55.99	20240805	7.03	N	298830	100	53 억	493411	N	N	7	N	N
123	20250207	151027	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	60	2	1.08	14671311780	2566080	364.08	5600	5860	5480	7210	3890	5550	5717.41	0.94	-226453	5716	5632	5566	5482	5416	5600	5450	53	1660	100	3880	10	1	52619061	2952	58.44	3.53	12	4.88	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.03	N	298830	100	53 억	493411	N	N	2	N	N
124	20250207	141027	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5670	120	2	2.16	13895206930	2428188	344.52	5600	5860	5480	7210	3890	5550	5722.46	0.94	-218937	5716	5632	5566	5482	5416	5600	5450	53	1660	100	3880	10	1	52619061	2984	59.06	3.57	12	4.61	96.00	1587.00	7800	20240530	-27.31	3590	20240805	57.94	6400	-11.41	20250115	4350	30.34	20250102	7800	-27.31	20240530	3590	57.94	20240805	7.03	N	298830	100	53 억	493411	N	N	2	N	N
125	20250207	131025	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5650	100	2	1.80	13251120250	2314090	328.33	5600	5860	5480	7210	3890	5550	5726.28	0.94	-204270	5716	5632	5566	5482	5416	5600	5450	53	1660	100	3880	10	1	52619061	2973	58.85	3.56	12	4.40	96.00	1587.00	7800	20240530	-27.56	3590	20240805	57.38	6400	-11.72	20250115	4350	29.89	20250102	7800	-27.56	20240530	3590	57.38	20240805	7.03	N	298830	100	53 억	493411	N	N	2	N	N
126	20250207	121023	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5690	140	2	2.52	12517347190	2184979	310.01	5600	5860	5480	7210	3890	5550	5728.82	0.94	-189518	5716	5632	5566	5482	5416	5600	5450	53	1660	100	3880	10	1	52619061	2994	59.27	3.59	12	4.15	96.00	1587.00	7800	20240530	-27.05	3590	20240805	58.50	6400	-11.09	20250115	4350	30.80	20250102	7800	-27.05	20240530	3590	58.50	20240805	7.03	N	298830	100	53 억	493411	N	N	2	N	N
127	20250207	111022	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5700	150	2	2.70	11441411080	1995666	283.15	5600	5860	5480	7210	3890	5550	5733.13	0.94	-149777	5716	5632	5566	5482	5416	5600	5450	53	1660	100	3880	10	1	52619061	2999	59.38	3.59	12	3.79	96.00	1587.00	7800	20240530	-26.92	3590	20240805	58.77	6400	-10.94	20250115	4350	31.03	20250102	7800	-26.92	20240530	3590	58.77	20240805	7.03	N	298830	100	53 억	493411	N	N	2	N	N
128	20250207	101026	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5770	220	2	3.96	4752260990	837705	118.86	5600	5840	5480	7210	3890	5550	5672.96	0.94	-100787	5716	5632	5566	5482	5416	5600	5450	53	1660	100	3880	10	1	52619061	3036	60.10	3.64	12	1.59	96.00	1587.00	7800	20240530	-26.03	3590	20240805	60.72	6400	-9.84	20250115	4350	32.64	20250102	7800	-26.03	20240530	3590	60.72	20240805	7.03	N	298830	100	53 억	493411	N	N	2	N	N
129	20250207	091032	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5510	-40	5	-0.72	385509080	69481	9.86	5600	5620	5480	7210	3890	5550	5548.41	0.94	-16034	5716	5632	5566	5482	5416	5600	5450	53	1660	100	3880	10	1	52619061	2899	57.40	3.47	12	0.13	96.00	1587.00	7800	20240530	-29.36	3590	20240805	53.48	6400	-13.91	20250115	4350	26.67	20250102	7800	-29.36	20240530	3590	53.48	20240805	7.03	N	298830	100	53 억	493411	N	N	2	N	N
130	20250206	160959	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5550	-30	5	-0.54	3810972120	684962	75.35	5580	5650	5500	7250	3910	5580	5563.80	1.00	-30934	5780	5680	5560	5460	5340	5730	5510	53	1670	100	3900	10	1	52619061	2920	57.81	3.50	12	1.30	96.00	1587.00	7800	20240530	-28.85	3590	20240805	54.60	6400	-13.28	20250115	4350	27.59	20250102	7800	-28.85	20240530	3590	54.60	20240805	7.29	N	298830	100	53 억	524345	N	N	2	N	N
131	20250206	151004	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5570	-10	5	-0.18	3589675850	645097	70.96	5580	5650	5500	7250	3910	5580	5564.55	1.00	-30456	5780	5680	5560	5460	5340	5730	5510	53	1670	100	3900	10	1	52619061	2931	58.02	3.51	12	1.23	96.00	1587.00	7800	20240530	-28.59	3590	20240805	55.15	6400	-12.97	20250115	4350	28.05	20250102	7800	-28.59	20240530	3590	55.15	20240805	7.29	N	298830	100	53 억	524345	N	N	8	N	N
132	20250206	141004	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5540	-40	5	-0.72	2966818690	533041	58.64	5580	5650	5500	7250	3910	5580	5565.84	1.00	-19979	5780	5680	5560	5460	5340	5730	5510	53	1670	100	3900	10	1	52619061	2915	57.71	3.49	12	1.01	96.00	1587.00	7800	20240530	-28.97	3590	20240805	54.32	6400	-13.44	20250115	4350	27.36	20250102	7800	-28.97	20240530	3590	54.32	20240805	7.29	N	298830	100	53 억	524345	N	N	8	N	N
133	20250206	131001	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5570	-10	5	-0.18	2567579560	461041	50.72	5580	5650	5500	7250	3910	5580	5569.09	1.00	-9877	5780	5680	5560	5460	5340	5730	5510	53	1670	100	3900	10	1	52619061	2931	58.02	3.51	12	0.88	96.00	1587.00	7800	20240530	-28.59	3590	20240805	55.15	6400	-12.97	20250115	4350	28.05	20250102	7800	-28.59	20240530	3590	55.15	20240805	7.29	N	298830	100	53 억	524345	N	N	8	N	N
134	20250206	120958	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5580	0	3	0.00	2275377680	408610	44.95	5580	5650	5500	7250	3910	5580	5568.58	1.00	-12704	5780	5680	5560	5460	5340	5730	5510	53	1670	100	3900	10	1	52619061	2936	58.12	3.52	12	0.78	96.00	1587.00	7800	20240530	-28.46	3590	20240805	55.43	6400	-12.81	20250115	4350	28.28	20250102	7800	-28.46	20240530	3590	55.43	20240805	7.29	N	298830	100	53 억	524345	N	N	8	N	N
135	20250206	110953	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5560	-20	5	-0.36	1939690550	348480	38.33	5580	5650	5500	7250	3910	5580	5566.15	1.00	-25690	5780	5680	5560	5460	5340	5730	5510	53	1670	100	3900	10	1	52619061	2926	57.92	3.50	12	0.66	96.00	1587.00	7800	20240530	-28.72	3590	20240805	54.87	6400	-13.12	20250115	4350	27.82	20250102	7800	-28.72	20240530	3590	54.87	20240805	7.29	N	298830	100	53 억	524345	N	N	8	N	N
136	20250206	100953	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5580	0	3	0.00	1575767460	283119	31.14	5580	5650	5500	7250	3910	5580	5565.74	1.00	-23459	5780	5680	5560	5460	5340	5730	5510	53	1670	100	3900	10	1	52619061	2936	58.12	3.52	12	0.54	96.00	1587.00	7800	20240530	-28.46	3590	20240805	55.43	6400	-12.81	20250115	4350	28.28	20250102	7800	-28.46	20240530	3590	55.43	20240805	7.29	N	298830	100	53 억	524345	N	N	8	N	N
137	20250206	091006	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5590	10	2	0.18	323294550	57928	6.37	5580	5650	5550	7250	3910	5580	5580.97	1.00	3112	5780	5680	5560	5460	5340	5730	5510	53	1670	100	3900	10	1	52619061	2941	58.23	3.52	12	0.11	96.00	1587.00	7800	20240530	-28.33	3590	20240805	55.71	6400	-12.66	20250115	4350	28.51	20250102	7800	-28.33	20240530	3590	55.71	20240805	7.29	N	298830	100	53 억	524345	N	N	8	N	N
138	20250205	160949	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5580	120	2	2.20	5004796700	896621	74.07	5470	5660	5440	7090	3830	5460	5581.91	0.94	29222	5733	5596	5473	5336	5213	5665	5405	53	1630	100	3820	10	1	52619061	2936	58.12	3.52	12	1.70	96.00	1587.00	7800	20240530	-28.46	3590	20240805	55.43	6400	-12.81	20250115	4350	28.28	20250102	7800	-28.46	20240530	3590	55.43	20240805	7.38	N	298830	100	53 억	494928	N	N	8	N	N
139	20250205	150953	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5590	130	2	2.38	4765082350	853704	70.52	5470	5660	5440	7090	3830	5460	5581.71	0.94	21678	5733	5596	5473	5336	5213	5665	5405	53	1630	100	3820	10	1	52619061	2941	58.23	3.52	12	1.62	96.00	1587.00	7800	20240530	-28.33	3590	20240805	55.71	6400	-12.66	20250115	4350	28.51	20250102	7800	-28.33	20240530	3590	55.71	20240805	7.38	N	298830	100	53 억	494928	N	N	0	N	N
140	20250205	140952	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5630	170	2	3.11	4264163300	764231	63.13	5470	5660	5440	7090	3830	5460	5579.74	0.94	1755	5733	5596	5473	5336	5213	5665	5405	53	1630	100	3820	10	1	52619061	2962	58.65	3.55	12	1.45	96.00	1587.00	7800	20240530	-27.82	3590	20240805	56.82	6400	-12.03	20250115	4350	29.43	20250102	7800	-27.82	20240530	3590	56.82	20240805	7.38	N	298830	100	53 억	494928	N	N	0	N	N
141	20250205	130949	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5610	150	2	2.75	3289579240	591126	48.83	5470	5650	5440	7090	3830	5460	5565.01	0.94	47535	5733	5596	5473	5336	5213	5665	5405	53	1630	100	3820	10	1	52619061	2952	58.44	3.53	12	1.12	96.00	1587.00	7800	20240530	-28.08	3590	20240805	56.27	6400	-12.34	20250115	4350	28.97	20250102	7800	-28.08	20240530	3590	56.27	20240805	7.38	N	298830	100	53 억	494928	N	N	0	N	N
142	20250205	120955	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5600	140	2	2.56	2891483810	520188	42.97	5470	5650	5440	7090	3830	5460	5558.61	0.94	29940	5733	5596	5473	5336	5213	5665	5405	53	1630	100	3820	10	1	52619061	2947	58.33	3.53	12	0.99	96.00	1587.00	7800	20240530	-28.21	3590	20240805	55.99	6400	-12.50	20250115	4350	28.74	20250102	7800	-28.21	20240530	3590	55.99	20240805	7.38	N	298830	100	53 억	494928	N	N	0	N	N
143	20250205	110949	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5580	120	2	2.20	2047402410	369855	30.55	5470	5610	5440	7090	3830	5460	5535.77	0.94	1986	5733	5596	5473	5336	5213	5665	5405	53	1630	100	3820	10	1	52619061	2936	58.12	3.52	12	0.70	96.00	1587.00	7800	20240530	-28.46	3590	20240805	55.43	6400	-12.81	20250115	4350	28.28	20250102	7800	-28.46	20240530	3590	55.43	20240805	7.38	N	298830	100	53 억	494928	N	N	0	N	N
144	20250205	101002	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5510	50	2	0.92	1038475280	188589	15.58	5470	5560	5440	7090	3830	5460	5506.65	0.94	23633	5733	5596	5473	5336	5213	5665	5405	53	1630	100	3820	10	1	52619061	2899	57.40	3.47	12	0.36	96.00	1587.00	7800	20240530	-29.36	3590	20240805	53.48	6400	-13.91	20250115	4350	26.67	20250102	7800	-29.36	20240530	3590	53.48	20240805	7.38	N	298830	100	53 억	494928	N	N	0	N	N
145	20250205	091006	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5540	80	2	1.47	322820080	58673	4.85	5470	5560	5440	7090	3830	5460	5502.31	0.94	3871	5733	5596	5473	5336	5213	5665	5405	53	1630	100	3820	10	1	52619061	2915	57.71	3.49	12	0.11	96.00	1587.00	7800	20240530	-28.97	3590	20240805	54.32	6400	-13.44	20250115	4350	27.36	20250102	7800	-28.97	20240530	3590	54.32	20240805	7.38	N	298830	100	53 억	494928	N	N	0	N	N
146	20250204	160930	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5460	210	2	4.00	6534770400	1192477	58.56	5360	5610	5350	6820	3680	5250	5480.18	0.44	262330	5816	5532	5356	5072	4896	5445	4985	53	1570	100	3670	10	1	52619061	2873	56.88	3.44	12	2.27	96.00	1587.00	7800	20240530	-30.00	3590	20240805	52.09	6400	-14.69	20250115	4350	25.52	20250102	7800	-30.00	20240530	3590	52.09	20240805	7.20	N	298830	100	53 억	231323	N	N	3	N	N
147	20250204	150941	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5460	210	2	4.00	6224200910	1135717	55.77	5360	5610	5350	6820	3680	5250	5480.48	0.44	239163	5816	5532	5356	5072	4896	5445	4985	53	1570	100	3670	10	1	52619061	2873	56.88	3.44	12	2.16	96.00	1587.00	7800	20240530	-30.00	3590	20240805	52.09	6400	-14.69	20250115	4350	25.52	20250102	7800	-30.00	20240530	3590	52.09	20240805	7.20	N	298830	100	53 억	231323	N	N	3	N	N
148	20250204	140941	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5470	220	2	4.19	5381967310	981386	48.20	5360	5610	5350	6820	3680	5250	5484.12	0.44	168760	5816	5532	5356	5072	4896	5445	4985	53	1570	100	3670	10	1	52619061	2878	56.98	3.45	12	1.87	96.00	1587.00	7800	20240530	-29.87	3590	20240805	52.37	6400	-14.53	20250115	4350	25.75	20250102	7800	-29.87	20240530	3590	52.37	20240805	7.20	N	298830	100	53 억	231323	N	N	3	N	N
149	20250204	130943	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5510	260	2	4.95	4929781980	899064	44.15	5360	5610	5350	6820	3680	5250	5483.32	0.44	159048	5816	5532	5356	5072	4896	5445	4985	53	1570	100	3670	10	1	52619061	2899	57.40	3.47	12	1.71	96.00	1587.00	7800	20240530	-29.36	3590	20240805	53.48	6400	-13.91	20250115	4350	26.67	20250102	7800	-29.36	20240530	3590	53.48	20240805	7.20	N	298830	100	53 억	231323	N	N	3	N	N
150	20250204	120954	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5540	290	2	5.52	4526914660	825907	40.56	5360	5610	5350	6820	3680	5250	5481.23	0.44	138751	5816	5532	5356	5072	4896	5445	4985	53	1570	100	3670	10	1	52619061	2915	57.71	3.49	12	1.57	96.00	1587.00	7800	20240530	-28.97	3590	20240805	54.32	6400	-13.44	20250115	4350	27.36	20250102	7800	-28.97	20240530	3590	54.32	20240805	7.20	N	298830	100	53 억	231323	N	N	3	N	N
151	20250204	110935	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5540	290	2	5.52	4157432960	759201	37.28	5360	5610	5350	6820	3680	5250	5476.15	0.44	130826	5816	5532	5356	5072	4896	5445	4985	53	1570	100	3670	10	1	52619061	2915	57.71	3.49	12	1.44	96.00	1587.00	7800	20240530	-28.97	3590	20240805	54.32	6400	-13.44	20250115	4350	27.36	20250102	7800	-28.97	20240530	3590	54.32	20240805	7.20	N	298830	100	53 억	231323	N	N	3	N	N
152	20250204	100939	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5550	300	2	5.71	3396399740	621862	30.54	5360	5610	5350	6820	3680	5250	5461.76	0.44	95173	5816	5532	5356	5072	4896	5445	4985	53	1570	100	3670	10	1	52619061	2920	57.81	3.50	12	1.18	96.00	1587.00	7800	20240530	-28.85	3590	20240805	54.60	6400	-13.28	20250115	4350	27.59	20250102	7800	-28.85	20240530	3590	54.60	20240805	7.20	N	298830	100	53 억	231323	N	N	3	N	N
153	20250204	090939	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5450	200	2	3.81	1055567070	195208	9.59	5360	5480	5350	6820	3680	5250	5407.64	0.44	73675	5816	5532	5356	5072	4896	5445	4985	53	1570	100	3670	10	1	52619061	2868	56.77	3.43	12	0.37	96.00	1587.00	7800	20240530	-30.13	3590	20240805	51.81	6400	-14.84	20250115	4350	25.29	20250102	7800	-30.13	20240530	3590	51.81	20240805	7.20	N	298830	100	53 억	231323	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History