KissMeData/041020/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160512	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6050	-410	5	-6.35	11746842260	1920388	96.12	6210	6290	6020	8390	4530	6460	6117.29	0.61	72238	6906	6682	6546	6322	6186	6615	6255	249	1930	500	4520	10	1	49725498	3008	14.10	3.62	12	3.86	429.00	1673.00	10550	20240514	-42.65	4500	20240805	34.44	7800	-22.44	20250220	5420	11.62	20250116	10550	-42.65	20240514	4500	34.44	20240805	6.80	N	041020	500	248 억	301414	N	N	704	N	N
3	20250228	150515	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6040	-420	5	-6.50	10825752770	1768269	88.51	6210	6290	6020	8390	4530	6460	6122.18	0.61	58469	6906	6682	6546	6322	6186	6615	6255	249	1930	500	4520	10	1	49725498	3003	14.08	3.61	12	3.56	429.00	1673.00	10550	20240514	-42.75	4500	20240805	34.22	7800	-22.56	20250220	5420	11.44	20250116	10550	-42.75	20240514	4500	34.22	20240805	6.80	N	041020	500	248 억	301414	N	N	4470	N	N
4	20250228	140516	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6060	-400	5	-6.19	9327560240	1520439	76.11	6210	6290	6040	8390	4530	6460	6134.73	0.61	96403	6906	6682	6546	6322	6186	6615	6255	249	1930	500	4520	10	1	49725498	3013	14.13	3.62	12	3.06	429.00	1673.00	10550	20240514	-42.56	4500	20240805	34.67	7800	-22.31	20250220	5420	11.81	20250116	10550	-42.56	20240514	4500	34.67	20240805	6.80	N	041020	500	248 억	301414	N	N	4470	N	N
5	20250228	130515	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6090	-370	5	-5.73	7674282340	1248092	62.47	6210	6290	6050	8390	4530	6460	6148.75	0.61	69759	6906	6682	6546	6322	6186	6615	6255	249	1930	500	4520	10	1	49725498	3028	14.20	3.64	12	2.51	429.00	1673.00	10550	20240514	-42.27	4500	20240805	35.33	7800	-21.92	20250220	5420	12.36	20250116	10550	-42.27	20240514	4500	35.33	20240805	6.80	N	041020	500	248 억	301414	N	N	4470	N	N
6	20250228	120511	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6110	-350	5	-5.42	6801414840	1105030	55.31	6210	6290	6050	8390	4530	6460	6154.89	0.61	63962	6906	6682	6546	6322	6186	6615	6255	249	1930	500	4520	10	1	49725498	3038	14.24	3.65	12	2.22	429.00	1673.00	10550	20240514	-42.09	4500	20240805	35.78	7800	-21.67	20250220	5420	12.73	20250116	10550	-42.09	20240514	4500	35.78	20240805	6.80	N	041020	500	248 억	301414	N	N	4470	N	N
7	20250228	110512	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6100	-360	5	-5.57	5780618870	937375	46.92	6210	6290	6080	8390	4530	6460	6166.74	0.61	49536	6906	6682	6546	6322	6186	6615	6255	249	1930	500	4520	10	1	49725498	3033	14.22	3.65	12	1.89	429.00	1673.00	10550	20240514	-42.18	4500	20240805	35.56	7800	-21.79	20250220	5420	12.55	20250116	10550	-42.18	20240514	4500	35.56	20240805	6.80	N	041020	500	248 억	301414	N	N	4470	N	N
8	20250228	100512	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6150	-310	5	-4.80	4592452730	742918	37.19	6210	6290	6090	8390	4530	6460	6181.55	0.61	41552	6906	6682	6546	6322	6186	6615	6255	249	1930	500	4520	10	1	49725498	3058	14.34	3.68	12	1.49	429.00	1673.00	10550	20240514	-41.71	4500	20240805	36.67	7800	-21.15	20250220	5420	13.47	20250116	10550	-41.71	20240514	4500	36.67	20240805	6.80	N	041020	500	248 억	301414	N	N	4470	N	N
9	20250228	090514	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6220	-240	5	-3.72	1646806030	265456	13.29	6210	6290	6090	8390	4530	6460	6203.45	0.61	30948	6906	6682	6546	6322	6186	6615	6255	249	1930	500	4520	10	1	49725498	3093	14.50	3.72	12	0.53	429.00	1673.00	10550	20240514	-41.04	4500	20240805	38.22	7800	-20.26	20250220	5420	14.76	20250116	10550	-41.04	20240514	4500	38.22	20240805	6.80	N	041020	500	248 억	301414	N	N	4470	N	N
10	20250227	160510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6460	-220	5	-3.29	12292865490	1882250	71.29	6670	6770	6410	8680	4680	6680	6530.97	0.41	98481	7026	6852	6746	6572	6466	6800	6520	249	2000	500	4670	10	1	49725498	3212	15.06	3.86	12	3.79	429.00	1673.00	10550	20240514	-38.77	4500	20240805	43.56	7800	-17.18	20250220	5420	19.19	20250116	10550	-38.77	20240514	4500	43.56	20240805	6.59	N	041020	500	248 억	205764	N	N	4470	N	N
11	20250227	150508	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6470	-210	5	-3.14	11256997810	1722190	65.22	6670	6770	6410	8680	4680	6680	6536.28	0.41	66878	7026	6852	6746	6572	6466	6800	6520	249	2000	500	4670	10	1	49725498	3217	15.08	3.87	12	3.46	429.00	1673.00	10550	20240514	-38.67	4500	20240805	43.78	7800	-17.05	20250220	5420	19.37	20250116	10550	-38.67	20240514	4500	43.78	20240805	6.59	N	041020	500	248 억	205764	N	N	1213	N	N
12	20250227	140510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6460	-220	5	-3.29	10379168670	1586452	60.08	6670	6770	6410	8680	4680	6680	6542.20	0.41	69111	7026	6852	6746	6572	6466	6800	6520	249	2000	500	4670	10	1	49725498	3212	15.06	3.86	12	3.19	429.00	1673.00	10550	20240514	-38.77	4500	20240805	43.56	7800	-17.18	20250220	5420	19.19	20250116	10550	-38.77	20240514	4500	43.56	20240805	6.59	N	041020	500	248 억	205764	N	N	1213	N	N
13	20250227	130508	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6460	-220	5	-3.29	9368723840	1429653	54.15	6670	6770	6410	8680	4680	6680	6552.97	0.41	69092	7026	6852	6746	6572	6466	6800	6520	249	2000	500	4670	10	1	49725498	3212	15.06	3.86	12	2.88	429.00	1673.00	10550	20240514	-38.77	4500	20240805	43.56	7800	-17.18	20250220	5420	19.19	20250116	10550	-38.77	20240514	4500	43.56	20240805	6.59	N	041020	500	248 억	205764	N	N	1213	N	N
14	20250227	120507	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6480	-200	5	-2.99	8846173220	1348856	51.09	6670	6770	6410	8680	4680	6680	6558.10	0.41	82321	7026	6852	6746	6572	6466	6800	6520	249	2000	500	4670	10	1	49725498	3222	15.10	3.87	12	2.71	429.00	1673.00	10550	20240514	-38.58	4500	20240805	44.00	7800	-16.92	20250220	5420	19.56	20250116	10550	-38.58	20240514	4500	44.00	20240805	6.59	N	041020	500	248 억	205764	N	N	1213	N	N
15	20250227	110512	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6430	-250	5	-3.74	8027839130	1222327	46.29	6670	6770	6410	8680	4680	6680	6567.49	0.41	83353	7026	6852	6746	6572	6466	6800	6520	249	2000	500	4670	10	1	49725498	3197	14.99	3.84	12	2.46	429.00	1673.00	10550	20240514	-39.05	4500	20240805	42.89	7800	-17.56	20250220	5420	18.63	20250116	10550	-39.05	20240514	4500	42.89	20240805	6.59	N	041020	500	248 억	205764	N	N	1213	N	N
16	20250227	100525	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6500	-180	5	-2.69	5839674300	883769	33.47	6670	6770	6470	8680	4680	6680	6607.53	0.41	65824	7026	6852	6746	6572	6466	6800	6520	249	2000	500	4670	10	1	49725498	3232	15.15	3.89	12	1.78	429.00	1673.00	10550	20240514	-38.39	4500	20240805	44.44	7800	-16.67	20250220	5420	19.93	20250116	10550	-38.39	20240514	4500	44.44	20240805	6.59	N	041020	500	248 억	205764	N	N	1213	N	N
17	20250227	090524	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6680	0	3	0.00	670988890	100448	3.80	6670	6730	6640	8680	4680	6680	6679.96	0.41	521	7026	6852	6746	6572	6466	6800	6520	249	2000	500	4670	10	1	49725498	3322	15.57	3.99	12	0.20	429.00	1673.00	10550	20240514	-36.68	4500	20240805	48.44	7800	-14.36	20250220	5420	23.25	20250116	10550	-36.68	20240514	4500	48.44	20240805	6.59	N	041020	500	248 억	205764	N	N	1213	N	N
18	20250226	160508	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6680	-360	5	-5.11	16777123090	2491462	47.28	6850	6920	6640	9150	4930	7040	6733.38	0.63	-105733	7380	7210	7010	6840	6640	7110	6740	249	2110	500	4920	10	1	49725498	3322	15.57	3.99	12	5.01	429.00	1673.00	10550	20240514	-36.68	4500	20240805	48.44	7800	-14.36	20250220	5420	23.25	20250116	10550	-36.68	20240514	4500	48.44	20240805	6.30	N	041020	500	248 억	310934	N	N	1213	N	N
19	20250226	150510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6690	-350	5	-4.97	15134290410	2245810	42.61	6850	6920	6640	9150	4930	7040	6737.86	0.63	-113851	7380	7210	7010	6840	6640	7110	6740	249	2110	500	4920	10	1	49725498	3327	15.59	4.00	12	4.52	429.00	1673.00	10550	20240514	-36.59	4500	20240805	48.67	7800	-14.23	20250220	5420	23.43	20250116	10550	-36.59	20240514	4500	48.67	20240805	6.30	N	041020	500	248 억	310934	N	N	1717	N	N
20	20250226	140510	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6720	-320	5	-4.55	13576456100	2013537	38.21	6850	6920	6640	9150	4930	7040	6741.44	0.63	-92557	7380	7210	7010	6840	6640	7110	6740	249	2110	500	4920	10	1	49725498	3342	15.66	4.02	12	4.05	429.00	1673.00	10550	20240514	-36.30	4500	20240805	49.33	7800	-13.85	20250220	5420	23.99	20250116	10550	-36.30	20240514	4500	49.33	20240805	6.30	N	041020	500	248 억	310934	N	N	1717	N	N
21	20250226	130508	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6670	-370	5	-5.26	12202567200	1808754	34.32	6850	6920	6640	9150	4930	7040	6745.13	0.63	-111052	7380	7210	7010	6840	6640	7110	6740	249	2110	500	4920	10	1	49725498	3317	15.55	3.99	12	3.64	429.00	1673.00	10550	20240514	-36.78	4500	20240805	48.22	7800	-14.49	20250220	5420	23.06	20250116	10550	-36.78	20240514	4500	48.22	20240805	6.30	N	041020	500	248 억	310934	N	N	1717	N	N
22	20250226	120509	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6710	-330	5	-4.69	10716649410	1585799	30.09	6850	6920	6670	9150	4930	7040	6756.50	0.63	-98597	7380	7210	7010	6840	6640	7110	6740	249	2110	500	4920	10	1	49725498	3337	15.64	4.01	12	3.19	429.00	1673.00	10550	20240514	-36.40	4500	20240805	49.11	7800	-13.97	20250220	5420	23.80	20250116	10550	-36.40	20240514	4500	49.11	20240805	6.30	N	041020	500	248 억	310934	N	N	1717	N	N
23	20250226	110508	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6730	-310	5	-4.40	9497367680	1403892	26.64	6850	6920	6680	9150	4930	7040	6763.50	0.63	-86879	7380	7210	7010	6840	6640	7110	6740	249	2110	500	4920	10	1	49725498	3347	15.69	4.02	12	2.82	429.00	1673.00	10550	20240514	-36.21	4500	20240805	49.56	7800	-13.72	20250220	5420	24.17	20250116	10550	-36.21	20240514	4500	49.56	20240805	6.30	N	041020	500	248 억	310934	N	N	1717	N	N
24	20250226	100507	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6730	-310	5	-4.40	8272124520	1221822	23.18	6850	6920	6680	9150	4930	7040	6768.59	0.63	-66442	7380	7210	7010	6840	6640	7110	6740	249	2110	500	4920	10	1	49725498	3347	15.69	4.02	12	2.46	429.00	1673.00	10550	20240514	-36.21	4500	20240805	49.56	7800	-13.72	20250220	5420	24.17	20250116	10550	-36.21	20240514	4500	49.56	20240805	6.30	N	041020	500	248 억	310934	N	N	1717	N	N
25	20250226	090512	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6850	-190	5	-2.70	1859773780	271280	5.15	6850	6900	6820	9150	4930	7040	6850.12	0.63	-10121	7380	7210	7010	6840	6640	7110	6740	249	2110	500	4920	10	1	49725498	3406	15.97	4.09	12	0.55	429.00	1673.00	10550	20240514	-35.07	4500	20240805	52.22	7800	-12.18	20250220	5420	26.38	20250116	10550	-35.07	20240514	4500	52.22	20240805	6.30	N	041020	500	248 억	310934	N	N	1717	N	N
26	20250225	160505	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7040	-20	5	-0.28	35787327160	5105366	53.00	7110	7180	6810	9170	4950	7060	7009.69	0.45	84803	7466	7262	7006	6802	6546	7365	6905	249	2110	500	4940	10	1	49725498	3501	16.41	4.21	12	10.27	429.00	1673.00	10550	20240514	-33.27	4500	20240805	56.44	7800	-9.74	20250220	5420	29.89	20250116	10550	-33.27	20240514	4500	56.44	20240805	5.77	N	041020	500	248 억	225769	N	N	1717	N	N
27	20250225	150506	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7060	0	3	0.00	32548565690	4646180	48.23	7110	7180	6810	9170	4950	7060	7005.43	0.45	81772	7466	7262	7006	6802	6546	7365	6905	249	2110	500	4940	10	1	49725498	3511	16.46	4.22	12	9.34	429.00	1673.00	10550	20240514	-33.08	4500	20240805	56.89	7800	-9.49	20250220	5420	30.26	20250116	10550	-33.08	20240514	4500	56.89	20240805	5.77	N	041020	500	248 억	225769	N	N	1553	N	N
28	20250225	140505	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6930	-130	5	-1.84	26337885900	3764511	39.08	7110	7180	6810	9170	4950	7060	6996.34	0.45	79775	7466	7262	7006	6802	6546	7365	6905	249	2110	500	4940	10	1	49725498	3446	16.15	4.14	12	7.57	429.00	1673.00	10550	20240514	-34.31	4500	20240805	54.00	7800	-11.15	20250220	5420	27.86	20250116	10550	-34.31	20240514	4500	54.00	20240805	5.77	N	041020	500	248 억	225769	N	N	1553	N	N
29	20250225	130507	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6840	-220	5	-3.12	20819240450	2974267	30.88	7110	7180	6810	9170	4950	7060	6999.76	0.45	16248	7466	7262	7006	6802	6546	7365	6905	249	2110	500	4940	10	1	49725498	3401	15.94	4.09	12	5.98	429.00	1673.00	10550	20240514	-35.17	4500	20240805	52.00	7800	-12.31	20250220	5420	26.20	20250116	10550	-35.17	20240514	4500	52.00	20240805	5.77	N	041020	500	248 억	225769	N	N	1553	N	N
30	20250225	120504	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6850	-210	5	-2.97	18059304440	2570870	26.69	7110	7180	6840	9170	4950	7060	7024.57	0.45	-12595	7466	7262	7006	6802	6546	7365	6905	249	2110	500	4940	10	1	49725498	3406	15.97	4.09	12	5.17	429.00	1673.00	10550	20240514	-35.07	4500	20240805	52.22	7800	-12.18	20250220	5420	26.38	20250116	10550	-35.07	20240514	4500	52.22	20240805	5.77	N	041020	500	248 억	225769	N	N	1553	N	N
31	20250225	110505	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6990	-70	5	-0.99	15058198640	2136877	22.18	7110	7180	6950	9170	4950	7060	7046.82	0.45	-12049	7466	7262	7006	6802	6546	7365	6905	249	2110	500	4940	10	1	49725498	3476	16.29	4.18	12	4.30	429.00	1673.00	10550	20240514	-33.74	4500	20240805	55.33	7800	-10.38	20250220	5420	28.97	20250116	10550	-33.74	20240514	4500	55.33	20240805	5.77	N	041020	500	248 억	225769	N	N	1553	N	N
32	20250225	100504	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6990	-70	5	-0.99	13312892370	1887273	19.59	7110	7180	6950	9170	4950	7060	7054.03	0.45	-28290	7466	7262	7006	6802	6546	7365	6905	249	2110	500	4940	10	1	49725498	3476	16.29	4.18	12	3.80	429.00	1673.00	10550	20240514	-33.74	4500	20240805	55.33	7800	-10.38	20250220	5420	28.97	20250116	10550	-33.74	20240514	4500	55.33	20240805	5.77	N	041020	500	248 억	225769	N	N	1553	N	N
33	20250225	090508	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7070	10	2	0.14	6459804870	909835	9.44	7110	7180	7010	9170	4950	7060	7100.04	0.45	13986	7466	7262	7006	6802	6546	7365	6905	249	2110	500	4940	10	1	49725498	3516	16.48	4.23	12	1.83	429.00	1673.00	10550	20240514	-32.99	4500	20240805	57.11	7800	-9.36	20250220	5420	30.44	20250116	10550	-32.99	20240514	4500	57.11	20240805	5.77	N	041020	500	248 억	225769	N	N	1553	N	N
34	20250224	160502	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7060	340	2	5.06	61494488060	8753182	92.99	6990	7210	6750	8730	4710	6720	7025.37	0.50	-91018	7360	7040	6880	6560	6400	6960	6480	249	2010	500	4700	10	1	49725498	3511	16.46	4.22	12	17.60	429.00	1673.00	10550	20240514	-33.08	4500	20240805	56.89	7800	-9.49	20250220	5420	30.26	20250116	10550	-33.08	20240514	4500	56.89	20240805	5.09	N	041020	500	248 억	247023	N	N	1553	N	N
35	20250224	150502	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7020	300	2	4.46	58288146680	8297521	88.15	6990	7210	6750	8730	4710	6720	7024.80	0.50	-80397	7360	7040	6880	6560	6400	6960	6480	249	2010	500	4700	10	1	49725498	3491	16.36	4.20	12	16.69	429.00	1673.00	10550	20240514	-33.46	4500	20240805	56.00	7800	-10.00	20250220	5420	29.52	20250116	10550	-33.46	20240514	4500	56.00	20240805	5.09	N	041020	500	248 억	247023	N	N	0	N	N
36	20250224	140501	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7100	380	2	5.65	53631309620	7631387	81.08	6990	7210	6750	8730	4710	6720	7027.76	0.50	-51264	7360	7040	6880	6560	6400	6960	6480	249	2010	500	4700	10	1	49725498	3531	16.55	4.24	12	15.35	429.00	1673.00	10550	20240514	-32.70	4500	20240805	57.78	7800	-8.97	20250220	5420	31.00	20250116	10550	-32.70	20240514	4500	57.78	20240805	5.09	N	041020	500	248 억	247023	N	N	0	N	N
37	20250224	130502	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7030	310	2	4.61	50134903220	7132603	75.78	6990	7210	6750	8730	4710	6720	7029.02	0.50	-32900	7360	7040	6880	6560	6400	6960	6480	249	2010	500	4700	10	1	49725498	3496	16.39	4.20	12	14.34	429.00	1673.00	10550	20240514	-33.36	4500	20240805	56.22	7800	-9.87	20250220	5420	29.70	20250116	10550	-33.36	20240514	4500	56.22	20240805	5.09	N	041020	500	248 억	247023	N	N	0	N	N
38	20250224	120501	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6990	270	2	4.02	43486643430	6192515	65.79	6990	7210	6750	8730	4710	6720	7022.50	0.50	-5474	7360	7040	6880	6560	6400	6960	6480	249	2010	500	4700	10	1	49725498	3476	16.29	4.18	12	12.45	429.00	1673.00	10550	20240514	-33.74	4500	20240805	55.33	7800	-10.38	20250220	5420	28.97	20250116	10550	-33.74	20240514	4500	55.33	20240805	5.09	N	041020	500	248 억	247023	N	N	0	N	N
39	20250224	110459	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7040	320	2	4.76	40173968480	5717496	60.74	6990	7210	6750	8730	4710	6720	7026.54	0.50	-16157	7360	7040	6880	6560	6400	6960	6480	249	2010	500	4700	10	1	49725498	3501	16.41	4.21	12	11.50	429.00	1673.00	10550	20240514	-33.27	4500	20240805	56.44	7800	-9.74	20250220	5420	29.89	20250116	10550	-33.27	20240514	4500	56.44	20240805	5.09	N	041020	500	248 억	247023	N	N	0	N	N
40	20250224	100459	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7140	420	2	6.25	27703813760	3958449	42.05	6990	7210	6750	8730	4710	6720	6998.72	0.50	19919	7360	7040	6880	6560	6400	6960	6480	249	2010	500	4700	10	1	49725498	3550	16.64	4.27	12	7.96	429.00	1673.00	10550	20240514	-32.32	4500	20240805	58.67	7800	-8.46	20250220	5420	31.73	20250116	10550	-32.32	20240514	4500	58.67	20240805	5.09	N	041020	500	248 억	247023	N	N	0	N	N
41	20250224	090503	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6920	200	2	2.98	5469362640	786139	8.35	6990	7030	6870	8730	4710	6720	6957.51	0.50	-8425	7360	7040	6880	6560	6400	6960	6480	249	2010	500	4700	10	1	49725498	3441	16.13	4.14	12	1.58	429.00	1673.00	10550	20240514	-34.41	4500	20240805	53.78	7800	-11.28	20250220	5420	27.68	20250116	10550	-34.41	20240514	4500	53.78	20240805	5.09	N	041020	500	248 억	247023	N	N	0	N	N
42	20250221	160459	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6720	120	2	1.82	61126568960	8770121	28.85	7040	7200	6720	8580	4620	6600	6970.04	0.66	-83309	8200	7400	7000	6200	5800	7200	6000	249	1980	500	4620	10	1	49725498	3342	15.66	4.02	12	17.64	429.00	1673.00	10550	20240514	-36.30	4500	20240805	49.33	7800	-13.85	20250220	5420	23.99	20250116	10550	-36.30	20240514	4500	49.33	20240805	5.27	N	041020	500	248 억	330466	N	N	5427	N	N
43	20250221	150501	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6820	220	2	3.33	58891306250	8439776	27.77	7040	7200	6720	8580	4620	6600	6977.83	0.66	-72209	8200	7400	7000	6200	5800	7200	6000	249	1980	500	4620	10	1	49725498	3391	15.90	4.08	12	16.97	429.00	1673.00	10550	20240514	-35.36	4500	20240805	51.56	7800	-12.56	20250220	5420	25.83	20250116	10550	-35.36	20240514	4500	51.56	20240805	5.27	N	041020	500	248 억	330466	N	N	5427	N	N
44	20250221	140501	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6750	150	2	2.27	57062733120	8169768	26.88	7040	7200	6720	8580	4620	6600	6984.62	0.66	-93707	8200	7400	7000	6200	5800	7200	6000	249	1980	500	4620	10	1	49725498	3356	15.73	4.03	12	16.43	429.00	1673.00	10550	20240514	-36.02	4500	20240805	50.00	7800	-13.46	20250220	5420	24.54	20250116	10550	-36.02	20240514	4500	50.00	20240805	5.27	N	041020	500	248 억	330466	N	N	5427	N	N
45	20250221	130500	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6800	200	2	3.03	54645443420	7812307	25.70	7040	7200	6760	8580	4620	6600	6994.79	0.66	-60251	8200	7400	7000	6200	5800	7200	6000	249	1980	500	4620	10	1	49725498	3381	15.85	4.06	12	15.71	429.00	1673.00	10550	20240514	-35.55	4500	20240805	51.11	7800	-12.82	20250220	5420	25.46	20250116	10550	-35.55	20240514	4500	51.11	20240805	5.27	N	041020	500	248 억	330466	N	N	5427	N	N
46	20250221	120500	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6800	200	2	3.03	53519401120	7646724	25.16	7040	7200	6760	8580	4620	6600	6999.00	0.66	-50648	8200	7400	7000	6200	5800	7200	6000	249	1980	500	4620	10	1	49725498	3381	15.85	4.06	12	15.38	429.00	1673.00	10550	20240514	-35.55	4500	20240805	51.11	7800	-12.82	20250220	5420	25.46	20250116	10550	-35.55	20240514	4500	51.11	20240805	5.27	N	041020	500	248 억	330466	N	N	5427	N	N
47	20250221	110458	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6840	240	2	3.64	50536711570	7208851	23.72	7040	7200	6810	8580	4620	6600	7010.37	0.66	-31245	8200	7400	7000	6200	5800	7200	6000	249	1980	500	4620	10	1	49725498	3401	15.94	4.09	12	14.50	429.00	1673.00	10550	20240514	-35.17	4500	20240805	52.00	7800	-12.31	20250220	5420	26.20	20250116	10550	-35.17	20240514	4500	52.00	20240805	5.27	N	041020	500	248 억	330466	N	N	5427	N	N
48	20250221	100459	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6930	330	2	5.00	44875195030	6384489	21.00	7040	7200	6830	8580	4620	6600	7028.79	0.66	-17440	8200	7400	7000	6200	5800	7200	6000	249	1980	500	4620	10	1	49725498	3446	16.15	4.14	12	12.84	429.00	1673.00	10550	20240514	-34.31	4500	20240805	54.00	7800	-11.15	20250220	5420	27.86	20250116	10550	-34.31	20240514	4500	54.00	20240805	5.27	N	041020	500	248 억	330466	N	N	5427	N	N
49	20250221	090500	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6950	350	2	5.30	10400134330	1486503	4.89	7040	7060	6870	8580	4620	6600	6996.38	0.66	-6827	8200	7400	7000	6200	5800	7200	6000	249	1980	500	4620	10	1	49725498	3456	16.20	4.15	12	2.99	429.00	1673.00	10550	20240514	-34.12	4500	20240805	54.44	7800	-10.90	20250220	5420	28.23	20250116	10550	-34.12	20240514	4500	54.44	20240805	5.27	N	041020	500	248 억	330466	N	N	5427	N	N
50	20250220	160457	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6600	-80	5	-1.20	218799175260	29808632	441.24	7250	7800	6600	8680	4680	6680	7340.69	1.63	-481896	6953	6816	6673	6536	6393	6745	6465	249	2000	500	4670	10	1	49725498	3282	15.38	3.95	12	59.95	429.00	1673.00	10550	20240514	-37.44	4500	20240805	46.67	7800	-15.38	20250220	5420	21.77	20250116	10550	-37.44	20240514	4500	46.67	20240805	5.24	N	041020	500	248 억	811966	N	N	5427	N	N
51	20250220	150458	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6730	50	2	0.75	213901899240	29072261	430.34	7250	7800	6700	8680	4680	6680	7357.59	1.63	-576578	6953	6816	6673	6536	6393	6745	6465	249	2000	500	4670	10	1	49725498	3347	15.69	4.02	12	58.47	429.00	1673.00	10550	20240514	-36.21	4500	20240805	49.56	7800	-13.72	20250220	5420	24.17	20250116	10550	-36.21	20240514	4500	49.56	20240805	5.24	N	041020	500	248 억	811966	N	N	5541	N	N
52	20250220	140459	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6830	150	2	2.25	206633879190	27997748	414.43	7250	7800	6770	8680	4680	6680	7380.37	1.63	-541442	6953	6816	6673	6536	6393	6745	6465	249	2000	500	4670	10	1	49725498	3396	15.92	4.08	12	56.30	429.00	1673.00	10550	20240514	-35.26	4500	20240805	51.78	7800	-12.44	20250220	5420	26.01	20250116	10550	-35.26	20240514	4500	51.78	20240805	5.24	N	041020	500	248 억	811966	N	N	5541	N	N
53	20250220	130457	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7110	430	2	6.44	196042712020	26463474	391.72	7250	7800	6980	8680	4680	6680	7408.05	1.63	-575983	6953	6816	6673	6536	6393	6745	6465	249	2000	500	4670	10	1	49725498	3535	16.57	4.25	12	53.22	429.00	1673.00	10550	20240514	-32.61	4500	20240805	58.00	7800	-8.85	20250220	5420	31.18	20250116	10550	-32.61	20240514	4500	58.00	20240805	5.24	N	041020	500	248 억	811966	N	N	5541	N	N
54	20250220	120457	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7170	490	2	7.34	186440699990	25103620	371.59	7250	7800	7090	8680	4680	6680	7426.85	1.63	-554688	6953	6816	6673	6536	6393	6745	6465	249	2000	500	4670	10	1	49725498	3565	16.71	4.29	12	50.48	429.00	1673.00	10550	20240514	-32.04	4500	20240805	59.33	7800	-8.08	20250220	5420	32.29	20250116	10550	-32.04	20240514	4500	59.33	20240805	5.24	N	041020	500	248 억	811966	N	N	5541	N	N
55	20250220	110457	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7260	580	2	8.68	175932969030	23653912	350.13	7250	7800	7090	8680	4680	6680	7437.80	1.63	-545001	6953	6816	6673	6536	6393	6745	6465	249	2000	500	4670	10	1	49725498	3610	16.92	4.34	12	47.57	429.00	1673.00	10550	20240514	-31.18	4500	20240805	61.33	7800	-6.92	20250220	5420	33.95	20250116	10550	-31.18	20240514	4500	61.33	20240805	5.24	N	041020	500	248 억	811966	N	N	5541	N	N
56	20250220	100456	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7150	470	2	7.04	161296947220	21623609	320.08	7250	7800	7090	8680	4680	6680	7459.30	1.63	-499635	6953	6816	6673	6536	6393	6745	6465	249	2000	500	4670	10	1	49725498	3555	16.67	4.27	12	43.49	429.00	1673.00	10550	20240514	-32.23	4500	20240805	58.89	7800	-8.33	20250220	5420	31.92	20250116	10550	-32.23	20240514	4500	58.89	20240805	5.24	N	041020	500	248 억	811966	N	N	5541	N	N
57	20250220	090459	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7540	860	2	12.87	44763910180	6090076	90.15	7250	7570	7160	8680	4680	6680	7350.30	1.63	-263528	6953	6816	6673	6536	6393	6745	6465	249	2000	500	4670	10	1	49725498	3749	17.58	4.51	12	12.25	429.00	1673.00	10550	20240514	-28.53	4500	20240805	67.56	7570	-0.40	20250220	5420	39.11	20250116	10550	-28.53	20240514	4500	67.56	20240805	5.24	N	041020	500	248 억	811966	N	N	5541	N	N
58	20250219	160455	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6680	-180	5	-2.62	30989670820	4644192	22.21	6740	6810	6530	8910	4810	6860	6672.15	1.54	21797	7586	7222	6626	6262	5666	7405	6445	249	2050	500	4800	10	1	49725498	3322	15.57	3.99	12	9.34	429.00	1673.00	10550	20240514	-36.68	4500	20240805	48.44	6990	-4.43	20250218	5420	23.25	20250116	10550	-36.68	20240514	4500	48.44	20240805	5.24	N	041020	500	248 억	765494	N	N	5541	N	N
59	20250219	150457	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6620	-240	5	-3.50	28705370030	4300089	20.56	6740	6810	6530	8910	4810	6860	6674.88	1.54	68051	7586	7222	6626	6262	5666	7405	6445	249	2050	500	4800	10	1	49725498	3292	15.43	3.96	12	8.65	429.00	1673.00	10550	20240514	-37.25	4500	20240805	47.11	6990	-5.29	20250218	5420	22.14	20250116	10550	-37.25	20240514	4500	47.11	20240805	5.24	N	041020	500	248 억	765494	N	N	948	N	N
60	20250219	140454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6630	-230	5	-3.35	26294890000	3937149	18.83	6740	6810	6530	8910	4810	6860	6677.96	1.54	160148	7586	7222	6626	6262	5666	7405	6445	249	2050	500	4800	10	1	49725498	3297	15.45	3.96	12	7.92	429.00	1673.00	10550	20240514	-37.16	4500	20240805	47.33	6990	-5.15	20250218	5420	22.32	20250116	10550	-37.16	20240514	4500	47.33	20240805	5.24	N	041020	500	248 억	765494	N	N	948	N	N
61	20250219	130455	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6650	-210	5	-3.06	24663775150	3690869	17.65	6740	6810	6530	8910	4810	6860	6681.64	1.54	161122	7586	7222	6626	6262	5666	7405	6445	249	2050	500	4800	10	1	49725498	3307	15.50	3.97	12	7.42	429.00	1673.00	10550	20240514	-36.97	4500	20240805	47.78	6990	-4.86	20250218	5420	22.69	20250116	10550	-36.97	20240514	4500	47.78	20240805	5.24	N	041020	500	248 억	765494	N	N	948	N	N
62	20250219	120455	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6700	-160	5	-2.33	23257475040	3480292	16.64	6740	6810	6530	8910	4810	6860	6681.85	1.54	161984	7586	7222	6626	6262	5666	7405	6445	249	2050	500	4800	10	1	49725498	3332	15.62	4.00	12	7.00	429.00	1673.00	10550	20240514	-36.49	4500	20240805	48.89	6990	-4.15	20250218	5420	23.62	20250116	10550	-36.49	20240514	4500	48.89	20240805	5.24	N	041020	500	248 억	765494	N	N	948	N	N
63	20250219	110456	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6640	-220	5	-3.21	21271781740	3183004	15.22	6740	6810	6530	8910	4810	6860	6682.08	1.54	163522	7586	7222	6626	6262	5666	7405	6445	249	2050	500	4800	10	1	49725498	3302	15.48	3.97	12	6.40	429.00	1673.00	10550	20240514	-37.06	4500	20240805	47.56	6990	-5.01	20250218	5420	22.51	20250116	10550	-37.06	20240514	4500	47.56	20240805	5.24	N	041020	500	248 억	765494	N	N	948	N	N
64	20250219	100455	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6660	-200	5	-2.92	15200991730	2263497	10.82	6740	6810	6630	8910	4810	6860	6714.74	1.54	111870	7586	7222	6626	6262	5666	7405	6445	249	2050	500	4800	10	1	49725498	3312	15.52	3.98	12	4.55	429.00	1673.00	10550	20240514	-36.87	4500	20240805	48.00	6990	-4.72	20250218	5420	22.88	20250116	10550	-36.87	20240514	4500	48.00	20240805	5.24	N	041020	500	248 억	765494	N	N	948	N	N
65	20250219	090456	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6770	-90	5	-1.31	4558437660	674126	3.22	6740	6810	6730	8910	4810	6860	6759.74	1.54	27898	7586	7222	6626	6262	5666	7405	6445	249	2050	500	4800	10	1	49725498	3366	15.78	4.05	12	1.36	429.00	1673.00	10550	20240514	-35.83	4500	20240805	50.44	6990	-3.15	20250218	5420	24.91	20250116	10550	-35.83	20240514	4500	50.44	20240805	5.24	N	041020	500	248 억	765494	N	N	948	N	N
66	20250218	160454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6860	760	2	12.46	136627852370	20400473	1664.77	6180	6990	6030	7930	4270	6100	6696.72	1.11	236649	6233	6166	6073	6006	5913	6200	6040	249	1830	500	4270	10	1	49725498	3411	15.99	4.10	12	41.03	429.00	1673.00	10550	20240514	-34.98	4500	20240805	52.44	6990	-1.86	20250218	5420	26.57	20250116	10550	-34.98	20240514	4500	52.44	20240805	5.20	N	041020	500	248 억	549990	N	N	948	N	N
67	20250218	150455	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6820	720	2	11.80	128012569340	19140953	1561.99	6180	6990	6030	7930	4270	6100	6687.89	1.11	226710	6233	6166	6073	6006	5913	6200	6040	249	1830	500	4270	10	1	49725498	3391	15.90	4.08	12	38.49	429.00	1673.00	10550	20240514	-35.36	4500	20240805	51.56	6990	-2.43	20250218	5420	25.83	20250116	10550	-35.36	20240514	4500	51.56	20240805	5.20	N	041020	500	248 억	549990	N	N	782	N	N
68	20250218	140454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6850	750	2	12.30	87294464530	13164421	1074.28	6180	6990	6030	7930	4270	6100	6631.09	1.11	-28415	6233	6166	6073	6006	5913	6200	6040	249	1830	500	4270	10	1	49725498	3406	15.97	4.09	12	26.47	429.00	1673.00	10550	20240514	-35.07	4500	20240805	52.22	6990	-2.00	20250218	5420	26.38	20250116	10550	-35.07	20240514	4500	52.22	20240805	5.20	N	041020	500	248 억	549990	N	N	782	N	N
69	20250218	130454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6200	100	2	1.64	8313299460	1351405	110.28	6180	6280	6030	7930	4270	6100	6151.60	1.11	-44229	6233	6166	6073	6006	5913	6200	6040	249	1830	500	4270	10	1	49725498	3083	14.45	3.71	12	2.72	429.00	1673.00	10550	20240514	-41.23	4500	20240805	37.78	6390	-2.97	20250106	5420	14.39	20250116	10550	-41.23	20240514	4500	37.78	20240805	5.20	N	041020	500	248 억	549990	N	N	782	N	N
70	20250218	120454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6110	10	2	0.16	3151578860	517305	42.21	6180	6190	6030	7930	4270	6100	6092.30	1.11	-18436	6233	6166	6073	6006	5913	6200	6040	249	1830	500	4270	10	1	49725498	3038	14.24	3.65	12	1.04	429.00	1673.00	10550	20240514	-42.09	4500	20240805	35.78	6390	-4.38	20250106	5420	12.73	20250116	10550	-42.09	20240514	4500	35.78	20240805	5.20	N	041020	500	248 억	549990	N	N	782	N	N
71	20250218	110454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6090	-10	5	-0.16	2679295250	439962	35.90	6180	6190	6030	7930	4270	6100	6089.83	1.11	-19909	6233	6166	6073	6006	5913	6200	6040	249	1830	500	4270	10	1	49725498	3028	14.20	3.64	12	0.88	429.00	1673.00	10550	20240514	-42.27	4500	20240805	35.33	6390	-4.69	20250106	5420	12.36	20250116	10550	-42.27	20240514	4500	35.33	20240805	5.20	N	041020	500	248 억	549990	N	N	782	N	N
72	20250218	100454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6110	10	2	0.16	2129175210	349692	28.54	6180	6190	6030	7930	4270	6100	6088.71	1.11	-21159	6233	6166	6073	6006	5913	6200	6040	249	1830	500	4270	10	1	49725498	3038	14.24	3.65	12	0.70	429.00	1673.00	10550	20240514	-42.09	4500	20240805	35.78	6390	-4.38	20250106	5420	12.73	20250116	10550	-42.09	20240514	4500	35.78	20240805	5.20	N	041020	500	248 억	549990	N	N	782	N	N
73	20250218	090455	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6070	-30	5	-0.49	809774300	132092	10.78	6180	6190	6070	7930	4270	6100	6130.39	1.11	-53888	6233	6166	6073	6006	5913	6200	6040	249	1830	500	4270	10	1	49725498	3018	14.15	3.63	12	0.27	429.00	1673.00	10550	20240514	-42.46	4500	20240805	34.89	6390	-5.01	20250106	5420	11.99	20250116	10550	-42.46	20240514	4500	34.89	20240805	5.20	N	041020	500	248 억	549990	N	N	782	N	N
74	20250217	160454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6100	230	2	3.92	7305129450	1202931	167.71	6010	6140	5980	7630	4110	5870	6072.99	0.68	206966	6150	6010	5930	5790	5710	5970	5750	249	1760	500	4100	10	1	49725498	3033	14.22	3.65	12	2.42	429.00	1673.00	10550	20240514	-42.18	4500	20240805	35.56	6390	-4.54	20250106	5420	12.55	20250116	10550	-42.18	20240514	4500	35.56	20240805	5.25	N	041020	500	248 억	339723	N	N	782	N	N
75	20250217	150453	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6100	230	2	3.92	6879583150	1133150	157.98	6010	6140	5980	7630	4110	5870	6071.51	0.68	208016	6150	6010	5930	5790	5710	5970	5750	249	1760	500	4100	10	1	49725498	3033	14.22	3.65	12	2.28	429.00	1673.00	10550	20240514	-42.18	4500	20240805	35.56	6390	-4.54	20250106	5420	12.55	20250116	10550	-42.18	20240514	4500	35.56	20240805	5.25	N	041020	500	248 억	339723	N	N	0	N	N
76	20250217	140453	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6070	200	2	3.41	6288866620	1036170	144.46	6010	6140	5980	7630	4110	5870	6069.67	0.68	180325	6150	6010	5930	5790	5710	5970	5750	249	1760	500	4100	10	1	49725498	3018	14.15	3.63	12	2.08	429.00	1673.00	10550	20240514	-42.46	4500	20240805	34.89	6390	-5.01	20250106	5420	11.99	20250116	10550	-42.46	20240514	4500	34.89	20240805	5.25	N	041020	500	248 억	339723	N	N	0	N	N
77	20250217	130454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6110	240	2	4.09	5334754810	879957	122.68	6010	6140	5980	7630	4110	5870	6062.90	0.68	161404	6150	6010	5930	5790	5710	5970	5750	249	1760	500	4100	10	1	49725498	3038	14.24	3.65	12	1.77	429.00	1673.00	10550	20240514	-42.09	4500	20240805	35.78	6390	-4.38	20250106	5420	12.73	20250116	10550	-42.09	20240514	4500	35.78	20240805	5.25	N	041020	500	248 억	339723	N	N	0	N	N
78	20250217	120455	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6080	210	2	3.58	4333213660	715977	99.82	6010	6100	5980	7630	4110	5870	6052.61	0.68	144224	6150	6010	5930	5790	5710	5970	5750	249	1760	500	4100	10	1	49725498	3023	14.17	3.63	12	1.44	429.00	1673.00	10550	20240514	-42.37	4500	20240805	35.11	6390	-4.85	20250106	5420	12.18	20250116	10550	-42.37	20240514	4500	35.11	20240805	5.25	N	041020	500	248 억	339723	N	N	0	N	N
79	20250217	110454	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6070	200	2	3.41	3549081130	586996	81.84	6010	6090	5980	7630	4110	5870	6046.70	0.68	104588	6150	6010	5930	5790	5710	5970	5750	249	1760	500	4100	10	1	49725498	3018	14.15	3.63	12	1.18	429.00	1673.00	10550	20240514	-42.46	4500	20240805	34.89	6390	-5.01	20250106	5420	11.99	20250116	10550	-42.46	20240514	4500	34.89	20240805	5.25	N	041020	500	248 억	339723	N	N	0	N	N
80	20250217	100451	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6030	160	2	2.73	2679644160	443397	61.82	6010	6090	5980	7630	4110	5870	6044.12	0.68	44318	6150	6010	5930	5790	5710	5970	5750	249	1760	500	4100	10	1	49725498	2998	14.06	3.60	12	0.89	429.00	1673.00	10550	20240514	-42.84	4500	20240805	34.00	6390	-5.63	20250106	5420	11.25	20250116	10550	-42.84	20240514	4500	34.00	20240805	5.25	N	041020	500	248 억	339723	N	N	0	N	N
81	20250217	090453	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6050	180	2	3.07	988334620	163548	22.80	6010	6090	5980	7630	4110	5870	6044.94	0.68	40785	6150	6010	5930	5790	5710	5970	5750	249	1760	500	4100	10	1	49725498	3008	14.10	3.62	12	0.33	429.00	1673.00	10550	20240514	-42.65	4500	20240805	34.44	6390	-5.32	20250106	5420	11.62	20250116	10550	-42.65	20240514	4500	34.44	20240805	5.25	N	041020	500	248 억	339723	N	N	0	N	N
82	20250214	160451	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5870	0	3	0.00	4236973350	712206	131.40	5930	6070	5850	7630	4110	5870	5949.29	0.73	-24896	6036	5952	5886	5802	5736	5920	5770	249	1760	500	4100	10	1	49725498	2919	13.68	3.51	12	1.43	429.00	1673.00	10550	20240514	-44.36	4500	20240805	30.44	6390	-8.14	20250106	5420	8.30	20250116	10550	-44.36	20240514	4500	30.44	20240805	5.31	N	041020	500	248 억	364619	N	N	0	N	N
83	20250214	150450	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5880	10	2	0.17	3952947310	663871	122.49	5930	6070	5870	7630	4110	5870	5954.39	0.73	-30171	6036	5952	5886	5802	5736	5920	5770	249	1760	500	4100	10	1	49725498	2924	13.71	3.51	12	1.34	429.00	1673.00	10550	20240514	-44.27	4500	20240805	30.67	6390	-7.98	20250106	5420	8.49	20250116	10550	-44.27	20240514	4500	30.67	20240805	5.31	N	041020	500	248 억	364619	N	N	0	N	N
84	20250214	140451	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5930	60	2	1.02	3524434890	591251	109.09	5930	6070	5890	7630	4110	5870	5960.98	0.73	-21984	6036	5952	5886	5802	5736	5920	5770	249	1760	500	4100	10	1	49725498	2949	13.82	3.54	12	1.19	429.00	1673.00	10550	20240514	-43.79	4500	20240805	31.78	6390	-7.20	20250106	5420	9.41	20250116	10550	-43.79	20240514	4500	31.78	20240805	5.31	N	041020	500	248 억	364619	N	N	0	N	N
85	20250214	130452	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5930	60	2	1.02	3290147740	551701	101.79	5930	6070	5890	7630	4110	5870	5963.64	0.73	-20069	6036	5952	5886	5802	5736	5920	5770	249	1760	500	4100	10	1	49725498	2949	13.82	3.54	12	1.11	429.00	1673.00	10550	20240514	-43.79	4500	20240805	31.78	6390	-7.20	20250106	5420	9.41	20250116	10550	-43.79	20240514	4500	31.78	20240805	5.31	N	041020	500	248 억	364619	N	N	0	N	N
86	20250214	120450	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5910	40	2	0.68	3107634890	520883	96.10	5930	6070	5890	7630	4110	5870	5966.09	0.73	-23252	6036	5952	5886	5802	5736	5920	5770	249	1760	500	4100	10	1	49725498	2939	13.78	3.53	12	1.05	429.00	1673.00	10550	20240514	-43.98	4500	20240805	31.33	6390	-7.51	20250106	5420	9.04	20250116	10550	-43.98	20240514	4500	31.33	20240805	5.31	N	041020	500	248 억	364619	N	N	0	N	N
87	20250214	110449	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5930	60	2	1.02	2820383940	472449	87.17	5930	6070	5890	7630	4110	5870	5969.71	0.73	-24929	6036	5952	5886	5802	5736	5920	5770	249	1760	500	4100	10	1	49725498	2949	13.82	3.54	12	0.95	429.00	1673.00	10550	20240514	-43.79	4500	20240805	31.78	6390	-7.20	20250106	5420	9.41	20250116	10550	-43.79	20240514	4500	31.78	20240805	5.31	N	041020	500	248 억	364619	N	N	0	N	N
88	20250214	100450	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5920	50	2	0.85	2327880400	389230	71.81	5930	6070	5890	7630	4110	5870	5980.73	0.73	-28259	6036	5952	5886	5802	5736	5920	5770	249	1760	500	4100	10	1	49725498	2944	13.80	3.54	12	0.78	429.00	1673.00	10550	20240514	-43.89	4500	20240805	31.56	6390	-7.36	20250106	5420	9.23	20250116	10550	-43.89	20240514	4500	31.56	20240805	5.31	N	041020	500	248 억	364619	N	N	0	N	N
89	20250214	090452	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5910	40	2	0.68	168141320	28371	5.23	5930	5940	5910	7630	4110	5870	5926.52	0.73	-5917	6036	5952	5886	5802	5736	5920	5770	249	1760	500	4100	10	1	49725498	2939	13.78	3.53	12	0.06	429.00	1673.00	10550	20240514	-43.98	4500	20240805	31.33	6390	-7.51	20250106	5420	9.04	20250116	10550	-43.98	20240514	4500	31.33	20240805	5.31	N	041020	500	248 억	364619	N	N	0	N	N
90	20250213	160447	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5870	-30	5	-0.51	3129629700	531219	68.81	5960	5970	5820	7670	4130	5900	5891.47	0.70	16580	6226	6062	5936	5772	5646	6000	5710	249	1770	500	4130	10	1	49725498	2919	13.68	3.51	12	1.07	429.00	1673.00	10550	20240514	-44.36	4500	20240805	30.44	6390	-8.14	20250106	5420	8.30	20250116	10550	-44.36	20240514	4500	30.44	20240805	5.28	N	041020	500	248 억	347694	N	N	1684	N	N
91	20250213	150446	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5870	-30	5	-0.51	2906072490	493111	63.87	5960	5970	5820	7670	4130	5900	5893.33	0.70	20319	6226	6062	5936	5772	5646	6000	5710	249	1770	500	4130	10	1	49725498	2919	13.68	3.51	12	0.99	429.00	1673.00	10550	20240514	-44.36	4500	20240805	30.44	6390	-8.14	20250106	5420	8.30	20250116	10550	-44.36	20240514	4500	30.44	20240805	5.28	N	041020	500	248 억	347694	N	N	1684	N	N
92	20250213	140446	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5880	-20	5	-0.34	2587107970	438841	56.84	5960	5970	5820	7670	4130	5900	5895.31	0.70	23210	6226	6062	5936	5772	5646	6000	5710	249	1770	500	4130	10	1	49725498	2924	13.71	3.51	12	0.88	429.00	1673.00	10550	20240514	-44.27	4500	20240805	30.67	6390	-7.98	20250106	5420	8.49	20250116	10550	-44.27	20240514	4500	30.67	20240805	5.28	N	041020	500	248 억	347694	N	N	1684	N	N
93	20250213	130447	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5930	30	2	0.51	2295505740	389329	50.43	5960	5970	5820	7670	4130	5900	5896.04	0.70	24246	6226	6062	5936	5772	5646	6000	5710	249	1770	500	4130	10	1	49725498	2949	13.82	3.54	12	0.78	429.00	1673.00	10550	20240514	-43.79	4500	20240805	31.78	6390	-7.20	20250106	5420	9.41	20250116	10550	-43.79	20240514	4500	31.78	20240805	5.28	N	041020	500	248 억	347694	N	N	1684	N	N
94	20250213	120447	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5900	0	3	0.00	1973035720	334745	43.36	5960	5970	5820	7670	4130	5900	5894.12	0.70	20525	6226	6062	5936	5772	5646	6000	5710	249	1770	500	4130	10	1	49725498	2934	13.75	3.53	12	0.67	429.00	1673.00	10550	20240514	-44.08	4500	20240805	31.11	6390	-7.67	20250106	5420	8.86	20250116	10550	-44.08	20240514	4500	31.11	20240805	5.28	N	041020	500	248 억	347694	N	N	1684	N	N
95	20250213	110444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5880	-20	5	-0.34	1727903080	293093	37.96	5960	5970	5820	7670	4130	5900	5895.39	0.70	21489	6226	6062	5936	5772	5646	6000	5710	249	1770	500	4130	10	1	49725498	2924	13.71	3.51	12	0.59	429.00	1673.00	10550	20240514	-44.27	4500	20240805	30.67	6390	-7.98	20250106	5420	8.49	20250116	10550	-44.27	20240514	4500	30.67	20240805	5.28	N	041020	500	248 억	347694	N	N	1684	N	N
96	20250213	100447	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5880	-20	5	-0.34	1294668760	219409	28.42	5960	5970	5820	7670	4130	5900	5900.71	0.70	-10969	6226	6062	5936	5772	5646	6000	5710	249	1770	500	4130	10	1	49725498	2924	13.71	3.51	12	0.44	429.00	1673.00	10550	20240514	-44.27	4500	20240805	30.67	6390	-7.98	20250106	5420	8.49	20250116	10550	-44.27	20240514	4500	30.67	20240805	5.28	N	041020	500	248 억	347694	N	N	1684	N	N
97	20250213	090445	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5910	10	2	0.17	157012070	26428	3.42	5960	5960	5910	7670	4130	5900	5943.10	0.70	-3979	6226	6062	5936	5772	5646	6000	5710	249	1770	500	4130	10	1	49725498	2939	13.78	3.53	12	0.05	429.00	1673.00	10550	20240514	-43.98	4500	20240805	31.33	6390	-7.51	20250106	5420	9.04	20250116	10550	-43.98	20240514	4500	31.33	20240805	5.28	N	041020	500	248 억	347694	N	N	1684	N	N
98	20250212	160444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5900	-100	5	-1.67	4515179020	760125	63.63	6030	6100	5810	7800	4200	6000	5940.09	0.79	-56192	6240	6120	6060	5940	5880	6090	5910	249	1800	500	4200	10	1	49725498	2934	13.75	3.53	12	1.53	429.00	1673.00	10550	20240514	-44.08	4500	20240805	31.11	6390	-7.67	20250106	5420	8.86	20250116	10550	-44.08	20240514	4500	31.11	20240805	5.21	N	041020	500	248 억	391576	N	N	1684	N	N
99	20250212	150443	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5860	-140	5	-2.33	4239619990	713313	59.71	6030	6100	5810	7800	4200	6000	5943.46	0.79	-48190	6240	6120	6060	5940	5880	6090	5910	249	1800	500	4200	10	1	49725498	2914	13.66	3.50	12	1.43	429.00	1673.00	10550	20240514	-44.45	4500	20240805	30.22	6390	-8.29	20250106	5420	8.12	20250116	10550	-44.45	20240514	4500	30.22	20240805	5.21	N	041020	500	248 억	391576	N	N	1541	N	N
100	20250212	140444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5870	-130	5	-2.17	3499301980	586561	49.10	6030	6100	5860	7800	4200	6000	5965.72	0.79	-50572	6240	6120	6060	5940	5880	6090	5910	249	1800	500	4200	10	1	49725498	2919	13.68	3.51	12	1.18	429.00	1673.00	10550	20240514	-44.36	4500	20240805	30.44	6390	-8.14	20250106	5420	8.30	20250116	10550	-44.36	20240514	4500	30.44	20240805	5.21	N	041020	500	248 억	391576	N	N	1541	N	N
101	20250212	130444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5900	-100	5	-1.67	3022386630	505492	42.31	6030	6100	5890	7800	4200	6000	5979.05	0.79	-45202	6240	6120	6060	5940	5880	6090	5910	249	1800	500	4200	10	1	49725498	2934	13.75	3.53	12	1.02	429.00	1673.00	10550	20240514	-44.08	4500	20240805	31.11	6390	-7.67	20250106	5420	8.86	20250116	10550	-44.08	20240514	4500	31.11	20240805	5.21	N	041020	500	248 억	391576	N	N	1541	N	N
102	20250212	120444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5930	-70	5	-1.17	2480643360	413804	34.64	6030	6100	5910	7800	4200	6000	5994.71	0.79	-30787	6240	6120	6060	5940	5880	6090	5910	249	1800	500	4200	10	1	49725498	2949	13.82	3.54	12	0.83	429.00	1673.00	10550	20240514	-43.79	4500	20240805	31.78	6390	-7.20	20250106	5420	9.41	20250116	10550	-43.79	20240514	4500	31.78	20240805	5.21	N	041020	500	248 억	391576	N	N	1541	N	N
103	20250212	110443	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5980	-20	5	-0.33	1844104400	306720	25.67	6030	6100	5950	7800	4200	6000	6012.39	0.79	-18825	6240	6120	6060	5940	5880	6090	5910	249	1800	500	4200	10	1	49725498	2974	13.94	3.57	12	0.62	429.00	1673.00	10550	20240514	-43.32	4500	20240805	32.89	6390	-6.42	20250106	5420	10.33	20250116	10550	-43.32	20240514	4500	32.89	20240805	5.21	N	041020	500	248 억	391576	N	N	1541	N	N
104	20250212	100444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6010	10	2	0.17	1362942110	226277	18.94	6030	6100	5950	7800	4200	6000	6023.47	0.79	-17974	6240	6120	6060	5940	5880	6090	5910	249	1800	500	4200	10	1	49725498	2989	14.01	3.59	12	0.46	429.00	1673.00	10550	20240514	-43.03	4500	20240805	33.56	6390	-5.95	20250106	5420	10.89	20250116	10550	-43.03	20240514	4500	33.56	20240805	5.21	N	041020	500	248 억	391576	N	N	1541	N	N
105	20250212	090446	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5990	-10	5	-0.17	117818920	19612	1.64	6030	6030	5980	7800	4200	6000	6008.01	0.79	-8420	6240	6120	6060	5940	5880	6090	5910	249	1800	500	4200	10	1	49725498	2979	13.96	3.58	12	0.04	429.00	1673.00	10550	20240514	-43.22	4500	20240805	33.11	6390	-6.26	20250106	5420	10.52	20250116	10550	-43.22	20240514	4500	33.11	20240805	5.21	N	041020	500	248 억	391576	N	N	1541	N	N
106	20250211	160444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6000	-90	5	-1.48	7170928230	1177031	130.56	6130	6180	6000	7910	4270	6090	6092.69	0.95	-76108	6250	6170	6040	5960	5830	6210	6000	249	1820	500	4260	10	1	49725498	2984	13.99	3.59	12	2.37	429.00	1673.00	10550	20240514	-43.13	4500	20240805	33.33	6390	-6.10	20250106	5420	10.70	20250116	10550	-43.13	20240514	4500	33.33	20240805	5.27	N	041020	500	248 억	471433	N	N	1541	N	N
107	20250211	150444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6030	-60	5	-0.99	6674921260	1094520	121.41	6130	6180	6020	7910	4270	6090	6098.49	0.95	-75374	6250	6170	6040	5960	5830	6210	6000	249	1820	500	4260	10	1	49725498	2998	14.06	3.60	12	2.20	429.00	1673.00	10550	20240514	-42.84	4500	20240805	34.00	6390	-5.63	20250106	5420	11.25	20250116	10550	-42.84	20240514	4500	34.00	20240805	5.27	N	041020	500	248 억	471433	N	N	1942	N	N
108	20250211	140445	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6090	0	3	0.00	6100263020	999497	110.87	6130	6180	6020	7910	4270	6090	6103.33	0.95	-74896	6250	6170	6040	5960	5830	6210	6000	249	1820	500	4260	10	1	49725498	3028	14.20	3.64	12	2.01	429.00	1673.00	10550	20240514	-42.27	4500	20240805	35.33	6390	-4.69	20250106	5420	12.36	20250116	10550	-42.27	20240514	4500	35.33	20240805	5.27	N	041020	500	248 억	471433	N	N	1942	N	N
109	20250211	130442	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6060	-30	5	-0.49	5126993660	839870	93.16	6130	6180	6020	7910	4270	6090	6104.51	0.95	-66934	6250	6170	6040	5960	5830	6210	6000	249	1820	500	4260	10	1	49725498	3013	14.13	3.62	12	1.69	429.00	1673.00	10550	20240514	-42.56	4500	20240805	34.67	6390	-5.16	20250106	5420	11.81	20250116	10550	-42.56	20240514	4500	34.67	20240805	5.27	N	041020	500	248 억	471433	N	N	1942	N	N
110	20250211	120443	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6060	-30	5	-0.49	3119076630	511800	56.77	6130	6180	6040	7910	4270	6090	6094.33	0.95	-24625	6250	6170	6040	5960	5830	6210	6000	249	1820	500	4260	10	1	49725498	3013	14.13	3.62	12	1.03	429.00	1673.00	10550	20240514	-42.56	4500	20240805	34.67	6390	-5.16	20250106	5420	11.81	20250116	10550	-42.56	20240514	4500	34.67	20240805	5.27	N	041020	500	248 억	471433	N	N	1942	N	N
111	20250211	110443	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6060	-30	5	-0.49	2686060170	440237	48.83	6130	6180	6050	7910	4270	6090	6101.40	0.95	-31709	6250	6170	6040	5960	5830	6210	6000	249	1820	500	4260	10	1	49725498	3013	14.13	3.62	12	0.89	429.00	1673.00	10550	20240514	-42.56	4500	20240805	34.67	6390	-5.16	20250106	5420	11.81	20250116	10550	-42.56	20240514	4500	34.67	20240805	5.27	N	041020	500	248 억	471433	N	N	1942	N	N
112	20250211	100444	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6080	-10	5	-0.16	1900620690	311256	34.53	6130	6180	6050	7910	4270	6090	6106.30	0.95	-58299	6250	6170	6040	5960	5830	6210	6000	249	1820	500	4260	10	1	49725498	3023	14.17	3.63	12	0.63	429.00	1673.00	10550	20240514	-42.37	4500	20240805	35.11	6390	-4.85	20250106	5420	12.18	20250116	10550	-42.37	20240514	4500	35.11	20240805	5.27	N	041020	500	248 억	471433	N	N	1942	N	N
113	20250211	090445	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6120	30	2	0.49	616209390	100369	11.13	6130	6180	6100	7910	4270	6090	6139.45	0.95	-8521	6250	6170	6040	5960	5830	6210	6000	249	1820	500	4260	10	1	49725498	3043	14.27	3.66	12	0.20	429.00	1673.00	10550	20240514	-41.99	4500	20240805	36.00	6390	-4.23	20250106	5420	12.92	20250116	10550	-41.99	20240514	4500	36.00	20240805	5.27	N	041020	500	248 억	471433	N	N	1942	N	N
114	20250210	160441	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6090	120	2	2.01	5343667940	885782	92.39	5970	6120	5910	7760	4180	5970	6032.79	0.94	2411	6203	6086	6003	5886	5803	6045	5845	249	1790	500	4170	10	1	49725498	3028	14.20	3.64	12	1.78	429.00	1673.00	10550	20240514	-42.27	4500	20240805	35.33	6390	-4.69	20250106	5420	12.36	20250116	10550	-42.27	20240514	4500	35.33	20240805	5.17	N	041020	500	248 억	468145	N	N	1942	N	N
115	20250210	150441	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6050	80	2	1.34	4905665460	813755	84.87	5970	6120	5910	7760	4180	5970	6028.63	0.94	5109	6203	6086	6003	5886	5803	6045	5845	249	1790	500	4170	10	1	49725498	3008	14.10	3.62	12	1.64	429.00	1673.00	10550	20240514	-42.65	4500	20240805	34.44	6390	-5.32	20250106	5420	11.62	20250116	10550	-42.65	20240514	4500	34.44	20240805	5.17	N	041020	500	248 억	468145	N	N	0	N	N
116	20250210	140441	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6040	70	2	1.17	3687589870	613631	64.00	5970	6110	5910	7760	4180	5970	6009.64	0.94	-28845	6203	6086	6003	5886	5803	6045	5845	249	1790	500	4170	10	1	49725498	3003	14.08	3.61	12	1.23	429.00	1673.00	10550	20240514	-42.75	4500	20240805	34.22	6390	-5.48	20250106	5420	11.44	20250116	10550	-42.75	20240514	4500	34.22	20240805	5.17	N	041020	500	248 억	468145	N	N	0	N	N
117	20250210	130442	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6050	80	2	1.34	2879208950	480524	50.12	5970	6050	5910	7760	4180	5970	5991.94	0.94	-12100	6203	6086	6003	5886	5803	6045	5845	249	1790	500	4170	10	1	49725498	3008	14.10	3.62	12	0.97	429.00	1673.00	10550	20240514	-42.65	4500	20240805	34.44	6390	-5.32	20250106	5420	11.62	20250116	10550	-42.65	20240514	4500	34.44	20240805	5.17	N	041020	500	248 억	468145	N	N	0	N	N
118	20250210	120439	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6020	50	2	0.84	2600653810	434321	45.30	5970	6050	5910	7760	4180	5970	5987.97	0.94	-21902	6203	6086	6003	5886	5803	6045	5845	249	1790	500	4170	10	1	49725498	2993	14.03	3.60	12	0.87	429.00	1673.00	10550	20240514	-42.94	4500	20240805	33.78	6390	-5.79	20250106	5420	11.07	20250116	10550	-42.94	20240514	4500	33.78	20240805	5.17	N	041020	500	248 억	468145	N	N	0	N	N
119	20250210	110439	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6030	60	2	1.01	2235544930	373539	38.96	5970	6050	5910	7760	4180	5970	5984.88	0.94	-13562	6203	6086	6003	5886	5803	6045	5845	249	1790	500	4170	10	1	49725498	2998	14.06	3.60	12	0.75	429.00	1673.00	10550	20240514	-42.84	4500	20240805	34.00	6390	-5.63	20250106	5420	11.25	20250116	10550	-42.84	20240514	4500	34.00	20240805	5.17	N	041020	500	248 억	468145	N	N	0	N	N
120	20250210	100438	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5970	0	3	0.00	1673491050	280018	29.21	5970	6040	5910	7760	4180	5970	5976.43	0.94	-25733	6203	6086	6003	5886	5803	6045	5845	249	1790	500	4170	10	1	49725498	2969	13.92	3.57	12	0.56	429.00	1673.00	10550	20240514	-43.41	4500	20240805	32.67	6390	-6.57	20250106	5420	10.15	20250116	10550	-43.41	20240514	4500	32.67	20240805	5.17	N	041020	500	248 억	468145	N	N	0	N	N
121	20250210	090437	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5950	-20	5	-0.34	268701330	45235	4.72	5970	5980	5910	7760	4180	5970	5938.19	0.94	-6451	6203	6086	6003	5886	5803	6045	5845	249	1790	500	4170	10	1	49725498	2959	13.87	3.56	12	0.09	429.00	1673.00	10550	20240514	-43.60	4500	20240805	32.22	6390	-6.89	20250106	5420	9.78	20250116	10550	-43.60	20240514	4500	32.22	20240805	5.17	N	041020	500	248 억	468145	N	N	0	N	N
122	20250207	160434	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5970	-130	5	-2.13	5646269100	944151	47.90	6120	6120	5920	7930	4270	6100	5980.14	0.75	93770	6520	6310	6170	5960	5820	6240	5890	249	1830	500	4270	10	1	49725498	2969	13.92	3.57	12	1.90	429.00	1673.00	10550	20240514	-43.41	4500	20240805	32.67	6390	-6.57	20250106	5420	10.15	20250116	10550	-43.41	20240514	4500	32.67	20240805	5.00	N	041020	500	248 억	374499	N	N	10941	N	N
123	20250207	150436	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5970	-130	5	-2.13	5285115800	883715	44.83	6120	6120	5920	7930	4270	6100	5980.43	0.75	90294	6520	6310	6170	5960	5820	6240	5890	249	1830	500	4270	10	1	49725498	2969	13.92	3.57	12	1.78	429.00	1673.00	10550	20240514	-43.41	4500	20240805	32.67	6390	-6.57	20250106	5420	10.15	20250116	10550	-43.41	20240514	4500	32.67	20240805	5.00	N	041020	500	248 억	374499	N	N	10941	N	N
124	20250207	140434	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6000	-100	5	-1.64	4830630050	807795	40.98	6120	6120	5920	7930	4270	6100	5979.87	0.75	80474	6520	6310	6170	5960	5820	6240	5890	249	1830	500	4270	10	1	49725498	2984	13.99	3.59	12	1.62	429.00	1673.00	10550	20240514	-43.13	4500	20240805	33.33	6390	-6.10	20250106	5420	10.70	20250116	10550	-43.13	20240514	4500	33.33	20240805	5.00	N	041020	500	248 억	374499	N	N	10941	N	N
125	20250207	130434	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5950	-150	5	-2.46	4157078580	695461	35.28	6120	6120	5920	7930	4270	6100	5977.27	0.75	41001	6520	6310	6170	5960	5820	6240	5890	249	1830	500	4270	10	1	49725498	2959	13.87	3.56	12	1.40	429.00	1673.00	10550	20240514	-43.60	4500	20240805	32.22	6390	-6.89	20250106	5420	9.78	20250116	10550	-43.60	20240514	4500	32.22	20240805	5.00	N	041020	500	248 억	374499	N	N	10941	N	N
126	20250207	120434	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5970	-130	5	-2.13	3716724720	621640	31.53	6120	6120	5920	7930	4270	6100	5978.71	0.75	41741	6520	6310	6170	5960	5820	6240	5890	249	1830	500	4270	10	1	49725498	2969	13.92	3.57	12	1.25	429.00	1673.00	10550	20240514	-43.41	4500	20240805	32.67	6390	-6.57	20250106	5420	10.15	20250116	10550	-43.41	20240514	4500	32.67	20240805	5.00	N	041020	500	248 억	374499	N	N	10941	N	N
127	20250207	110433	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5970	-130	5	-2.13	3400402950	568512	28.84	6120	6120	5920	7930	4270	6100	5981.02	0.75	46008	6520	6310	6170	5960	5820	6240	5890	249	1830	500	4270	10	1	49725498	2969	13.92	3.57	12	1.14	429.00	1673.00	10550	20240514	-43.41	4500	20240805	32.67	6390	-6.57	20250106	5420	10.15	20250116	10550	-43.41	20240514	4500	32.67	20240805	5.00	N	041020	500	248 억	374499	N	N	10941	N	N
128	20250207	100433	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5980	-120	5	-1.97	2590796340	433010	21.97	6120	6120	5920	7930	4270	6100	5982.95	0.75	31999	6520	6310	6170	5960	5820	6240	5890	249	1830	500	4270	10	1	49725498	2974	13.94	3.57	12	0.87	429.00	1673.00	10550	20240514	-43.32	4500	20240805	32.89	6390	-6.42	20250106	5420	10.33	20250116	10550	-43.32	20240514	4500	32.89	20240805	5.00	N	041020	500	248 억	374499	N	N	10941	N	N
129	20250207	090436	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6030	-70	5	-1.15	543607100	90141	4.57	6120	6120	5980	7930	4270	6100	6029.85	0.75	5624	6520	6310	6170	5960	5820	6240	5890	249	1830	500	4270	10	1	49725498	2998	14.06	3.60	12	0.18	429.00	1673.00	10550	20240514	-42.84	4500	20240805	34.00	6390	-5.63	20250106	5420	11.25	20250116	10550	-42.84	20240514	4500	34.00	20240805	5.00	N	041020	500	248 억	374499	N	N	10941	N	N
130	20250206	160425	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6100	-120	5	-1.93	11883406340	1931687	66.12	6380	6380	6030	8080	4360	6220	6151.99	0.95	-101679	6453	6336	6183	6066	5913	6395	6125	249	1860	500	4350	10	1	49725498	3033	14.22	3.65	12	3.88	429.00	1673.00	10550	20240514	-42.18	4500	20240805	35.56	6390	-4.54	20250106	5420	12.55	20250116	10550	-42.18	20240514	4500	35.56	20240805	5.20	N	041020	500	248 억	474315	N	N	10941	N	N
131	20250206	150426	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6100	-120	5	-1.93	11269826870	1830943	62.67	6380	6380	6030	8080	4360	6220	6155.20	0.95	-123523	6453	6336	6183	6066	5913	6395	6125	249	1860	500	4350	10	1	49725498	3033	14.22	3.65	12	3.68	429.00	1673.00	10550	20240514	-42.18	4500	20240805	35.56	6390	-4.54	20250106	5420	12.55	20250116	10550	-42.18	20240514	4500	35.56	20240805	5.20	N	041020	500	248 억	474315	N	N	690	N	N
132	20250206	140428	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6120	-100	5	-1.61	10249243210	1663823	56.95	6380	6380	6030	8080	4360	6220	6160.05	0.95	-151724	6453	6336	6183	6066	5913	6395	6125	249	1860	500	4350	10	1	49725498	3043	14.27	3.66	12	3.35	429.00	1673.00	10550	20240514	-41.99	4500	20240805	36.00	6390	-4.23	20250106	5420	12.92	20250116	10550	-41.99	20240514	4500	36.00	20240805	5.20	N	041020	500	248 억	474315	N	N	690	N	N
133	20250206	130426	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6140	-80	5	-1.29	9505987690	1542285	52.79	6380	6380	6030	8080	4360	6220	6163.57	0.95	-158960	6453	6336	6183	6066	5913	6395	6125	249	1860	500	4350	10	1	49725498	3053	14.31	3.67	12	3.10	429.00	1673.00	10550	20240514	-41.80	4500	20240805	36.44	6390	-3.91	20250106	5420	13.28	20250116	10550	-41.80	20240514	4500	36.44	20240805	5.20	N	041020	500	248 억	474315	N	N	690	N	N
134	20250206	120424	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6100	-120	5	-1.93	8947943190	1451007	49.66	6380	6380	6030	8080	4360	6220	6166.71	0.95	-171655	6453	6336	6183	6066	5913	6395	6125	249	1860	500	4350	10	1	49725498	3033	14.22	3.65	12	2.92	429.00	1673.00	10550	20240514	-42.18	4500	20240805	35.56	6390	-4.54	20250106	5420	12.55	20250116	10550	-42.18	20240514	4500	35.56	20240805	5.20	N	041020	500	248 억	474315	N	N	690	N	N
135	20250206	110417	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6050	-170	5	-2.73	8228347320	1332880	45.62	6380	6380	6030	8080	4360	6220	6173.36	0.95	-167919	6453	6336	6183	6066	5913	6395	6125	249	1860	500	4350	10	1	49725498	3008	14.10	3.62	12	2.68	429.00	1673.00	10550	20240514	-42.65	4500	20240805	34.44	6390	-5.32	20250106	5420	11.62	20250116	10550	-42.65	20240514	4500	34.44	20240805	5.20	N	041020	500	248 억	474315	N	N	690	N	N
136	20250206	100423	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6090	-130	5	-2.09	6508642040	1049147	35.91	6380	6380	6070	8080	4360	6220	6203.75	0.95	-150430	6453	6336	6183	6066	5913	6395	6125	249	1860	500	4350	10	1	49725498	3028	14.20	3.64	12	2.11	429.00	1673.00	10550	20240514	-42.27	4500	20240805	35.33	6390	-4.69	20250106	5420	12.36	20250116	10550	-42.27	20240514	4500	35.33	20240805	5.20	N	041020	500	248 억	474315	N	N	690	N	N
137	20250206	090425	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6260	40	2	0.64	1930267780	306117	10.48	6380	6380	6240	8080	4360	6220	6305.67	0.95	-150149	6453	6336	6183	6066	5913	6395	6125	249	1860	500	4350	10	1	49725498	3113	14.59	3.74	12	0.62	429.00	1673.00	10550	20240514	-40.66	4500	20240805	39.11	6390	-2.03	20250106	5420	15.50	20250116	10550	-40.66	20240514	4500	39.11	20240805	5.20	N	041020	500	248 억	474315	N	N	690	N	N
138	20250205	160420	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6220	290	2	4.89	17073837440	2757463	98.44	6140	6300	6030	7700	4160	5930	6191.85	0.77	96425	6336	6132	6016	5812	5696	6075	5755	249	1770	500	4150	10	1	49725498	3093	14.50	3.72	12	5.55	429.00	1673.00	10550	20240514	-41.04	4500	20240805	38.22	6390	-2.66	20250106	5420	14.76	20250116	10550	-41.04	20240514	4500	38.22	20240805	4.89	N	041020	500	248 억	381603	N	N	690	N	N
139	20250205	150422	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6190	260	2	4.38	16408321020	2650248	94.62	6140	6300	6030	7700	4160	5930	6191.29	0.77	87117	6336	6132	6016	5812	5696	6075	5755	249	1770	500	4150	10	1	49725498	3078	14.43	3.70	12	5.33	429.00	1673.00	10550	20240514	-41.33	4500	20240805	37.56	6390	-3.13	20250106	5420	14.21	20250116	10550	-41.33	20240514	4500	37.56	20240805	4.89	N	041020	500	248 억	381603	N	N	3568	N	N
140	20250205	140422	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6200	270	2	4.55	15349454630	2479807	88.53	6140	6300	6030	7700	4160	5930	6189.83	0.77	91377	6336	6132	6016	5812	5696	6075	5755	249	1770	500	4150	10	1	49725498	3083	14.45	3.71	12	4.99	429.00	1673.00	10550	20240514	-41.23	4500	20240805	37.78	6390	-2.97	20250106	5420	14.39	20250116	10550	-41.23	20240514	4500	37.78	20240805	4.89	N	041020	500	248 억	381603	N	N	3568	N	N
141	20250205	130422	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6210	280	2	4.72	14485612210	2340486	83.56	6140	6300	6030	7700	4160	5930	6189.20	0.77	98874	6336	6132	6016	5812	5696	6075	5755	249	1770	500	4150	10	1	49725498	3088	14.48	3.71	12	4.71	429.00	1673.00	10550	20240514	-41.14	4500	20240805	38.00	6390	-2.82	20250106	5420	14.58	20250116	10550	-41.14	20240514	4500	38.00	20240805	4.89	N	041020	500	248 억	381603	N	N	3568	N	N
142	20250205	120422	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6220	290	2	4.89	13501515570	2182013	77.90	6140	6300	6030	7700	4160	5930	6187.70	0.77	81269	6336	6132	6016	5812	5696	6075	5755	249	1770	500	4150	10	1	49725498	3093	14.50	3.72	12	4.39	429.00	1673.00	10550	20240514	-41.04	4500	20240805	38.22	6390	-2.66	20250106	5420	14.76	20250116	10550	-41.04	20240514	4500	38.22	20240805	4.89	N	041020	500	248 억	381603	N	N	3568	N	N
143	20250205	110421	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6220	290	2	4.89	11138979800	1804377	64.42	6140	6260	6030	7700	4160	5930	6173.38	0.77	57778	6336	6132	6016	5812	5696	6075	5755	249	1770	500	4150	10	1	49725498	3093	14.50	3.72	12	3.63	429.00	1673.00	10550	20240514	-41.04	4500	20240805	38.22	6390	-2.66	20250106	5420	14.76	20250116	10550	-41.04	20240514	4500	38.22	20240805	4.89	N	041020	500	248 억	381603	N	N	3568	N	N
144	20250205	100424	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6120	190	2	3.20	7044252520	1145214	40.89	6140	6250	6030	7700	4160	5930	6151.13	0.77	-40993	6336	6132	6016	5812	5696	6075	5755	249	1770	500	4150	10	1	49725498	3043	14.27	3.66	12	2.30	429.00	1673.00	10550	20240514	-41.99	4500	20240805	36.00	6390	-4.23	20250106	5420	12.92	20250116	10550	-41.99	20240514	4500	36.00	20240805	4.89	N	041020	500	248 억	381603	N	N	3568	N	N
145	20250205	090427	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6110	180	2	3.04	1919950680	312534	11.16	6140	6220	6090	7700	4160	5930	6143.52	0.77	-24819	6336	6132	6016	5812	5696	6075	5755	249	1770	500	4150	10	1	49725498	3038	14.24	3.65	12	0.63	429.00	1673.00	10550	20240514	-42.09	4500	20240805	35.78	6390	-4.38	20250106	5420	12.73	20250116	10550	-42.09	20240514	4500	35.78	20240805	4.89	N	041020	500	248 억	381603	N	N	3568	N	N
146	20250204	160417	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5930	-110	5	-1.82	16400545550	2696285	100.72	6190	6220	5900	7850	4230	6040	6082.69	0.60	99336	6233	6136	5973	5876	5713	6185	5925	249	1810	500	4220	10	1	49725498	2949	13.82	3.54	12	5.42	429.00	1673.00	10550	20240514	-43.79	4500	20240805	31.78	6390	-7.20	20250106	5420	9.41	20250116	10550	-43.79	20240514	4500	31.78	20240805	5.15	N	041020	500	248 억	297233	N	N	3568	N	N
147	20250204	150418	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5950	-90	5	-1.49	15657683830	2571150	96.05	6190	6220	5900	7850	4230	6040	6089.76	0.60	51205	6233	6136	5973	5876	5713	6185	5925	249	1810	500	4220	10	1	49725498	2959	13.87	3.56	12	5.17	429.00	1673.00	10550	20240514	-43.60	4500	20240805	32.22	6390	-6.89	20250106	5420	9.78	20250116	10550	-43.60	20240514	4500	32.22	20240805	5.15	N	041020	500	248 억	297233	N	N	770	N	N
148	20250204	140418	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6060	20	2	0.33	13532780320	2214627	82.73	6190	6220	5980	7850	4230	6040	6110.64	0.60	67592	6233	6136	5973	5876	5713	6185	5925	249	1810	500	4220	10	1	49725498	3013	14.13	3.62	12	4.45	429.00	1673.00	10550	20240514	-42.56	4500	20240805	34.67	6390	-5.16	20250106	5420	11.81	20250116	10550	-42.56	20240514	4500	34.67	20240805	5.15	N	041020	500	248 억	297233	N	N	770	N	N
149	20250204	130417	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6140	100	2	1.66	12094357200	1977638	73.87	6190	6220	5980	7850	4230	6040	6115.56	0.60	62204	6233	6136	5973	5876	5713	6185	5925	249	1810	500	4220	10	1	49725498	3053	14.31	3.67	12	3.98	429.00	1673.00	10550	20240514	-41.80	4500	20240805	36.44	6390	-3.91	20250106	5420	13.28	20250116	10550	-41.80	20240514	4500	36.44	20240805	5.15	N	041020	500	248 억	297233	N	N	770	N	N
150	20250204	120422	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6150	110	2	1.82	11039887660	1805958	67.46	6190	6220	5980	7850	4230	6040	6113.04	0.60	94844	6233	6136	5973	5876	5713	6185	5925	249	1810	500	4220	10	1	49725498	3058	14.34	3.68	12	3.63	429.00	1673.00	10550	20240514	-41.71	4500	20240805	36.67	6390	-3.76	20250106	5420	13.47	20250116	10550	-41.71	20240514	4500	36.67	20240805	5.15	N	041020	500	248 억	297233	N	N	770	N	N
151	20250204	110414	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6160	120	2	1.99	8830806300	1447739	54.08	6190	6220	5980	7850	4230	6040	6099.72	0.60	29540	6233	6136	5973	5876	5713	6185	5925	249	1810	500	4220	10	1	49725498	3063	14.36	3.68	12	2.91	429.00	1673.00	10550	20240514	-41.61	4500	20240805	36.89	6390	-3.60	20250106	5420	13.65	20250116	10550	-41.61	20240514	4500	36.89	20240805	5.15	N	041020	500	248 억	297233	N	N	770	N	N
152	20250204	100416	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6080	40	2	0.66	6805422660	1115913	41.68	6190	6220	5980	7850	4230	6040	6098.52	0.60	-52094	6233	6136	5973	5876	5713	6185	5925	249	1810	500	4220	10	1	49725498	3023	14.17	3.63	12	2.24	429.00	1673.00	10550	20240514	-42.37	4500	20240805	35.11	6390	-4.85	20250106	5420	12.18	20250116	10550	-42.37	20240514	4500	35.11	20240805	5.15	N	041020	500	248 억	297233	N	N	770	N	N
153	20250204	090416	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6120	80	2	1.32	2516961090	407936	15.24	6190	6220	6110	7850	4230	6040	6169.99	0.60	-50459	6233	6136	5973	5876	5713	6185	5925	249	1810	500	4220	10	1	49725498	3043	14.27	3.66	12	0.82	429.00	1673.00	10550	20240514	-41.99	4500	20240805	36.00	6390	-4.23	20250106	5420	12.92	20250116	10550	-41.99	20240514	4500	36.00	20240805	5.15	N	041020	500	248 억	297233	N	N	770	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History