KissMeData/058630/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5000	-120	5	-2.34	943171270	188699	284.29	5060	5070	4970	6650	3590	5120	4998.28	11.61	-75785	5240	5180	5140	5080	5040	5160	5060	98	1530	500	3680	10	1	19543877	977	4.47	0.84	12	0.97	1119.00	5978.00	7300	20241010	-31.51	4850	20240805	3.09	5460	-8.42	20250122	4920	1.63	20250203	7300	-31.51	20241010	4850	3.09	20240805	3.36	N	058630	500	97 억	2269778	N	N	9	N	N
3	20250228	150617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4995	-125	5	-2.44	901792245	180425	271.82	5060	5070	4970	6650	3590	5120	4998.16	11.61	-71524	5240	5180	5140	5080	5040	5160	5060	98	1530	500	3680	5	1	19543877	976	4.46	0.84	12	0.92	1119.00	5978.00	7300	20241010	-31.58	4850	20240805	2.99	5460	-8.52	20250122	4920	1.52	20250203	7300	-31.58	20241010	4850	2.99	20240805	3.36	N	058630	500	97 억	2269778	N	N	9	N	N
4	20250228	140618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5000	-120	5	-2.34	823071015	164655	248.06	5060	5070	4970	6650	3590	5120	4998.76	11.61	-64628	5240	5180	5140	5080	5040	5160	5060	98	1530	500	3680	10	1	19543877	977	4.47	0.84	12	0.84	1119.00	5978.00	7300	20241010	-31.51	4850	20240805	3.09	5460	-8.42	20250122	4920	1.63	20250203	7300	-31.51	20241010	4850	3.09	20240805	3.36	N	058630	500	97 억	2269778	N	N	9	N	N
5	20250228	130616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4985	-135	5	-2.64	753540470	150728	227.08	5060	5070	4970	6650	3590	5120	4999.34	11.61	-58886	5240	5180	5140	5080	5040	5160	5060	98	1530	500	3680	5	1	19543877	974	4.45	0.83	12	0.77	1119.00	5978.00	7300	20241010	-31.71	4850	20240805	2.78	5460	-8.70	20250122	4920	1.32	20250203	7300	-31.71	20241010	4850	2.78	20240805	3.36	N	058630	500	97 억	2269778	N	N	9	N	N
6	20250228	120613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4995	-125	5	-2.44	618685965	123643	186.28	5060	5070	4975	6650	3590	5120	5003.81	11.61	-43533	5240	5180	5140	5080	5040	5160	5060	98	1530	500	3680	5	1	19543877	976	4.46	0.84	12	0.63	1119.00	5978.00	7300	20241010	-31.58	4850	20240805	2.99	5460	-8.52	20250122	4920	1.52	20250203	7300	-31.58	20241010	4850	2.99	20240805	3.36	N	058630	500	97 억	2269778	N	N	9	N	N
7	20250228	110613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5000	-120	5	-2.34	421254860	84073	126.66	5060	5070	4990	6650	3590	5120	5010.58	11.61	-7011	5240	5180	5140	5080	5040	5160	5060	98	1530	500	3680	10	1	19543877	977	4.47	0.84	12	0.43	1119.00	5978.00	7300	20241010	-31.51	4850	20240805	3.09	5460	-8.42	20250122	4920	1.63	20250203	7300	-31.51	20241010	4850	3.09	20240805	3.36	N	058630	500	97 억	2269778	N	N	9	N	N
8	20250228	100612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5020	-100	5	-1.95	349407635	69712	105.03	5060	5070	4990	6650	3590	5120	5012.16	11.61	-5495	5240	5180	5140	5080	5040	5160	5060	98	1530	500	3680	10	1	19543877	981	4.49	0.84	12	0.36	1119.00	5978.00	7300	20241010	-31.23	4850	20240805	3.51	5460	-8.06	20250122	4920	2.03	20250203	7300	-31.23	20241010	4850	3.51	20240805	3.36	N	058630	500	97 억	2269778	N	N	9	N	N
9	20250228	090616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5040	-80	5	-1.56	33283630	6592	9.93	5060	5070	5010	6650	3590	5120	5049.09	11.61	-2586	5240	5180	5140	5080	5040	5160	5060	98	1530	500	3680	10	1	19543877	985	4.50	0.84	12	0.03	1119.00	5978.00	7300	20241010	-30.96	4850	20240805	3.92	5460	-7.69	20250122	4920	2.44	20250203	7300	-30.96	20241010	4850	3.92	20240805	3.36	N	058630	500	97 억	2269778	N	N	9	N	N
10	20250227	160609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	-40	5	-0.78	340588780	66220	94.26	5160	5200	5100	6700	3620	5160	5143.36	11.68	-13177	5253	5206	5153	5106	5053	5230	5130	98	1540	500	3710	10	1	19543877	1001	4.58	0.86	12	0.34	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5460	-6.23	20250122	4920	4.07	20250203	7300	-29.86	20241010	4850	5.57	20240805	3.38	N	058630	500	97 억	2282956	N	N	9	N	N
11	20250227	150607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	-50	5	-0.97	311604500	60543	86.18	5160	5200	5100	6700	3620	5160	5146.83	11.68	-12739	5253	5206	5153	5106	5053	5230	5130	98	1540	500	3710	10	1	19543877	999	4.57	0.85	12	0.31	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5460	-6.41	20250122	4920	3.86	20250203	7300	-30.00	20241010	4850	5.36	20240805	3.38	N	058630	500	97 억	2282956	N	N	56	N	N
12	20250227	140610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	-40	5	-0.78	290907180	56495	80.42	5160	5200	5100	6700	3620	5160	5149.26	11.68	-12780	5253	5206	5153	5106	5053	5230	5130	98	1540	500	3710	10	1	19543877	1001	4.58	0.86	12	0.29	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5460	-6.23	20250122	4920	4.07	20250203	7300	-29.86	20241010	4850	5.57	20240805	3.38	N	058630	500	97 억	2282956	N	N	56	N	N
13	20250227	130609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	-20	5	-0.39	268596720	52135	74.21	5160	5200	5110	6700	3620	5160	5151.95	11.68	-12789	5253	5206	5153	5106	5053	5230	5130	98	1540	500	3710	10	1	19543877	1005	4.59	0.86	12	0.27	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5460	-5.86	20250122	4920	4.47	20250203	7300	-29.59	20241010	4850	5.98	20240805	3.38	N	058630	500	97 억	2282956	N	N	56	N	N
14	20250227	120607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	-40	5	-0.78	248262230	48170	68.57	5160	5200	5110	6700	3620	5160	5153.88	11.68	-12910	5253	5206	5153	5106	5053	5230	5130	98	1540	500	3710	10	1	19543877	1001	4.58	0.86	12	0.25	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5460	-6.23	20250122	4920	4.07	20250203	7300	-29.86	20241010	4850	5.57	20240805	3.38	N	058630	500	97 억	2282956	N	N	56	N	N
15	20250227	110612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	-50	5	-0.97	212498620	41174	58.61	5160	5200	5110	6700	3620	5160	5160.99	11.68	-17173	5253	5206	5153	5106	5053	5230	5130	98	1540	500	3710	10	1	19543877	999	4.57	0.85	12	0.21	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5460	-6.41	20250122	4920	3.86	20250203	7300	-30.00	20241010	4850	5.36	20240805	3.38	N	058630	500	97 억	2282956	N	N	56	N	N
16	20250227	100627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	-10	5	-0.19	131192650	25365	36.11	5160	5200	5140	6700	3620	5160	5172.19	11.68	-3545	5253	5206	5153	5106	5053	5230	5130	98	1540	500	3710	10	1	19543877	1007	4.60	0.86	12	0.13	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5460	-5.68	20250122	4920	4.67	20250203	7300	-29.45	20241010	4850	6.19	20240805	3.38	N	058630	500	97 억	2282956	N	N	56	N	N
17	20250227	090628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	10	2	0.19	18979740	3662	5.21	5160	5190	5160	6700	3620	5160	5182.89	11.68	-2131	5253	5206	5153	5106	5053	5230	5130	98	1540	500	3710	10	1	19543877	1010	4.62	0.86	12	0.02	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5460	-5.31	20250122	4920	5.08	20250203	7300	-29.18	20241010	4850	6.60	20240805	3.38	N	058630	500	97 억	2282956	N	N	56	N	N
18	20250226	160608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	60	2	1.18	357387130	69315	47.49	5120	5200	5100	6630	3570	5100	5155.99	11.62	11177	5240	5170	5120	5050	5000	5145	5025	98	1530	500	3670	10	1	19543877	1008	4.61	0.86	12	0.35	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	4920	4.88	20250203	7300	-29.32	20241010	4850	6.39	20240805	3.37	N	058630	500	97 억	2271791	N	N	56	N	N
19	20250226	150611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	50	2	0.98	332017750	64389	44.11	5120	5200	5100	6630	3570	5100	5156.44	11.62	13437	5240	5170	5120	5050	5000	5145	5025	98	1530	500	3670	10	1	19543877	1007	4.60	0.86	12	0.33	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5460	-5.68	20250122	4920	4.67	20250203	7300	-29.45	20241010	4850	6.19	20240805	3.37	N	058630	500	97 억	2271791	N	N	0	N	N
20	20250226	140610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	40	2	0.78	297117410	57606	39.47	5120	5200	5100	6630	3570	5100	5157.75	11.62	10766	5240	5170	5120	5050	5000	5145	5025	98	1530	500	3670	10	1	19543877	1005	4.59	0.86	12	0.29	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5460	-5.86	20250122	4920	4.47	20250203	7300	-29.59	20241010	4850	5.98	20240805	3.37	N	058630	500	97 억	2271791	N	N	0	N	N
21	20250226	130608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	60	2	1.18	242160680	46927	32.15	5120	5200	5100	6630	3570	5100	5160.37	11.62	10668	5240	5170	5120	5050	5000	5145	5025	98	1530	500	3670	10	1	19543877	1008	4.61	0.86	12	0.24	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	4920	4.88	20250203	7300	-29.32	20241010	4850	6.39	20240805	3.37	N	058630	500	97 억	2271791	N	N	0	N	N
22	20250226	120610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	60	2	1.18	227624420	44102	30.22	5120	5200	5100	6630	3570	5100	5161.32	11.62	11011	5240	5170	5120	5050	5000	5145	5025	98	1530	500	3670	10	1	19543877	1008	4.61	0.86	12	0.23	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	4920	4.88	20250203	7300	-29.32	20241010	4850	6.39	20240805	3.37	N	058630	500	97 억	2271791	N	N	0	N	N
23	20250226	110609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	60	2	1.18	211155660	40906	28.03	5120	5200	5100	6630	3570	5100	5161.97	11.62	10307	5240	5170	5120	5050	5000	5145	5025	98	1530	500	3670	10	1	19543877	1008	4.61	0.86	12	0.21	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	4920	4.88	20250203	7300	-29.32	20241010	4850	6.39	20240805	3.37	N	058630	500	97 억	2271791	N	N	0	N	N
24	20250226	100607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	100	2	1.96	185403100	35923	24.61	5120	5200	5100	6630	3570	5100	5161.13	11.62	9355	5240	5170	5120	5050	5000	5145	5025	98	1530	500	3670	10	1	19543877	1016	4.65	0.87	12	0.18	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5460	-4.76	20250122	4920	5.69	20250203	7300	-28.77	20241010	4850	7.22	20240805	3.37	N	058630	500	97 억	2271791	N	N	0	N	N
25	20250226	090613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	40	2	0.78	14822110	2896	1.98	5120	5140	5110	6630	3570	5100	5118.13	11.62	835	5240	5170	5120	5050	5000	5145	5025	98	1530	500	3670	10	1	19543877	1005	4.59	0.86	12	0.01	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5460	-5.86	20250122	4920	4.47	20250203	7300	-29.59	20241010	4850	5.98	20240805	3.37	N	058630	500	97 억	2271791	N	N	0	N	N
26	20250225	160605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	-120	5	-2.30	742818090	144885	148.97	5190	5190	5070	6780	3660	5220	5126.95	11.66	-7371	5293	5256	5193	5156	5093	5275	5175	98	1560	500	3750	10	1	19543877	997	4.56	0.85	12	0.74	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.31	N	058630	500	97 억	2279667	N	N	0	N	N
27	20250225	150606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	-140	5	-2.68	638412050	124371	127.88	5190	5190	5080	6780	3660	5220	5133.12	11.66	-5031	5293	5256	5193	5156	5093	5275	5175	98	1560	500	3750	10	1	19543877	993	4.54	0.85	12	0.64	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.31	N	058630	500	97 억	2279667	N	N	0	N	N
28	20250225	140605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	-100	5	-1.92	531998000	103531	106.45	5190	5190	5100	6780	3660	5220	5138.53	11.66	8118	5293	5256	5193	5156	5093	5275	5175	98	1560	500	3750	10	1	19543877	1001	4.58	0.86	12	0.53	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5460	-6.23	20250122	4920	4.07	20250203	7300	-29.86	20241010	4850	5.57	20240805	3.31	N	058630	500	97 억	2279667	N	N	0	N	N
29	20250225	130606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5130	-90	5	-1.72	495966420	96505	99.23	5190	5190	5100	6780	3660	5220	5139.28	11.66	11040	5293	5256	5193	5156	5093	5275	5175	98	1560	500	3750	10	1	19543877	1003	4.58	0.86	12	0.49	1119.00	5978.00	7300	20241010	-29.73	4850	20240805	5.77	5460	-6.04	20250122	4920	4.27	20250203	7300	-29.73	20241010	4850	5.77	20240805	3.31	N	058630	500	97 억	2279667	N	N	0	N	N
30	20250225	120603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	-80	5	-1.53	399107860	77575	79.76	5190	5190	5100	6780	3660	5220	5144.80	11.66	9580	5293	5256	5193	5156	5093	5275	5175	98	1560	500	3750	10	1	19543877	1005	4.59	0.86	12	0.40	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5460	-5.86	20250122	4920	4.47	20250203	7300	-29.59	20241010	4850	5.98	20240805	3.31	N	058630	500	97 억	2279667	N	N	0	N	N
31	20250225	110604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	-70	5	-1.34	270139070	52396	53.87	5190	5190	5130	6780	3660	5220	5155.71	11.66	3651	5293	5256	5193	5156	5093	5275	5175	98	1560	500	3750	10	1	19543877	1007	4.60	0.86	12	0.27	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5460	-5.68	20250122	4920	4.67	20250203	7300	-29.45	20241010	4850	6.19	20240805	3.31	N	058630	500	97 억	2279667	N	N	0	N	N
32	20250225	100603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-60	5	-1.15	197255960	38237	39.32	5190	5190	5130	6780	3660	5220	5158.76	11.66	2144	5293	5256	5193	5156	5093	5275	5175	98	1560	500	3750	10	1	19543877	1008	4.61	0.86	12	0.20	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	4920	4.88	20250203	7300	-29.32	20241010	4850	6.39	20240805	3.31	N	058630	500	97 억	2279667	N	N	0	N	N
33	20250225	090607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-50	5	-0.96	47972310	9254	9.51	5190	5190	5160	6780	3660	5220	5183.93	11.66	-2046	5293	5256	5193	5156	5093	5275	5175	98	1560	500	3750	10	1	19543877	1010	4.62	0.86	12	0.05	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5460	-5.31	20250122	4920	5.08	20250203	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2279667	N	N	0	N	N
34	20250224	160601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	-20	5	-0.38	497584230	96346	40.12	5210	5230	5130	6810	3670	5240	5164.40	11.53	25716	5446	5342	5266	5162	5086	5305	5125	98	1570	500	3770	10	1	19543877	1020	4.66	0.87	12	0.49	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5460	-4.40	20250122	4920	6.10	20250203	7300	-28.49	20241010	4850	7.63	20240805	3.37	N	058630	500	97 억	2253952	N	N	0	N	N
35	20250224	150600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	-50	5	-0.95	474940850	92004	38.31	5210	5230	5130	6810	3670	5240	5162.00	11.53	26848	5446	5342	5266	5162	5086	5305	5125	98	1570	500	3770	10	1	19543877	1014	4.64	0.87	12	0.47	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5460	-4.95	20250122	4920	5.49	20250203	7300	-28.90	20241010	4850	7.01	20240805	3.37	N	058630	500	97 억	2253952	N	N	0	N	N
36	20250224	140559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-70	5	-1.34	438720920	85018	35.40	5210	5230	5130	6810	3670	5240	5160.14	11.53	23889	5446	5342	5266	5162	5086	5305	5125	98	1570	500	3770	10	1	19543877	1010	4.62	0.86	12	0.44	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5460	-5.31	20250122	4920	5.08	20250203	7300	-29.18	20241010	4850	6.60	20240805	3.37	N	058630	500	97 억	2253952	N	N	0	N	N
37	20250224	130601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-70	5	-1.34	418039980	81015	33.74	5210	5230	5130	6810	3670	5240	5159.83	11.53	23188	5446	5342	5266	5162	5086	5305	5125	98	1570	500	3770	10	1	19543877	1010	4.62	0.86	12	0.41	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5460	-5.31	20250122	4920	5.08	20250203	7300	-29.18	20241010	4850	6.60	20240805	3.37	N	058630	500	97 억	2253952	N	N	0	N	N
38	20250224	120558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	-60	5	-1.15	356016110	69003	28.74	5210	5230	5130	6810	3670	5240	5159.19	11.53	20193	5446	5342	5266	5162	5086	5305	5125	98	1570	500	3770	10	1	19543877	1012	4.63	0.87	12	0.35	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5460	-5.13	20250122	4920	5.28	20250203	7300	-29.04	20241010	4850	6.80	20240805	3.37	N	058630	500	97 억	2253952	N	N	0	N	N
39	20250224	110557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-80	5	-1.53	288808010	55978	23.31	5210	5230	5130	6810	3670	5240	5159.02	11.53	14963	5446	5342	5266	5162	5086	5305	5125	98	1570	500	3770	10	1	19543877	1008	4.61	0.86	12	0.29	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	4920	4.88	20250203	7300	-29.32	20241010	4850	6.39	20240805	3.37	N	058630	500	97 억	2253952	N	N	0	N	N
40	20250224	100557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-80	5	-1.53	215115640	41695	17.36	5210	5230	5130	6810	3670	5240	5158.87	11.53	10182	5446	5342	5266	5162	5086	5305	5125	98	1570	500	3770	10	1	19543877	1008	4.61	0.86	12	0.21	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	4920	4.88	20250203	7300	-29.32	20241010	4850	6.39	20240805	3.37	N	058630	500	97 억	2253952	N	N	0	N	N
41	20250224	090602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	-50	5	-0.95	29760820	5752	2.40	5210	5230	5130	6810	3670	5240	5171.58	11.53	453	5446	5342	5266	5162	5086	5305	5125	98	1570	500	3770	10	1	19543877	1014	4.64	0.87	12	0.03	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5460	-4.95	20250122	4920	5.49	20250203	7300	-28.90	20241010	4850	7.01	20240805	3.37	N	058630	500	97 억	2253952	N	N	0	N	N
42	20250221	160557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5240	30	2	0.58	1262861290	239503	58.19	5350	5370	5190	6770	3650	5210	5272.86	11.79	-49501	5450	5330	5220	5100	4990	5390	5160	98	1560	500	3750	10	1	19543877	1024	4.68	0.88	12	1.23	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	5460	-4.03	20250122	4920	6.50	20250203	7300	-28.22	20241010	4850	8.04	20240805	3.34	N	058630	500	97 억	2303892	N	N	0	N	N
43	20250221	150600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	10	2	0.19	1240558330	235243	57.15	5350	5370	5190	6770	3650	5210	5273.54	11.79	-49663	5450	5330	5220	5100	4990	5390	5160	98	1560	500	3750	10	1	19543877	1020	4.66	0.87	12	1.20	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5460	-4.40	20250122	4920	6.10	20250203	7300	-28.49	20241010	4850	7.63	20240805	3.34	N	058630	500	97 억	2303892	N	N	0	N	N
44	20250221	140558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5260	50	2	0.96	1145396930	217085	52.74	5350	5370	5190	6770	3650	5210	5276.28	11.79	-51039	5450	5330	5220	5100	4990	5390	5160	98	1560	500	3750	10	1	19543877	1028	4.70	0.88	12	1.11	1119.00	5978.00	7300	20241010	-27.95	4850	20240805	8.45	5460	-3.66	20250122	4920	6.91	20250203	7300	-27.95	20241010	4850	8.45	20240805	3.34	N	058630	500	97 억	2303892	N	N	0	N	N
45	20250221	130558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5230	20	2	0.38	1053647840	199582	48.49	5350	5370	5190	6770	3650	5210	5279.30	11.79	-48638	5450	5330	5220	5100	4990	5390	5160	98	1560	500	3750	10	1	19543877	1022	4.67	0.87	12	1.02	1119.00	5978.00	7300	20241010	-28.36	4850	20240805	7.84	5460	-4.21	20250122	4920	6.30	20250203	7300	-28.36	20241010	4850	7.84	20240805	3.34	N	058630	500	97 억	2303892	N	N	0	N	N
46	20250221	120558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5240	30	2	0.58	1015659200	192329	46.73	5350	5370	5190	6770	3650	5210	5280.87	11.79	-46853	5450	5330	5220	5100	4990	5390	5160	98	1560	500	3750	10	1	19543877	1024	4.68	0.88	12	0.98	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	5460	-4.03	20250122	4920	6.50	20250203	7300	-28.22	20241010	4850	8.04	20240805	3.34	N	058630	500	97 억	2303892	N	N	0	N	N
47	20250221	110555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5250	40	2	0.77	965943410	182842	44.42	5350	5370	5190	6770	3650	5210	5282.97	11.79	-44038	5450	5330	5220	5100	4990	5390	5160	98	1560	500	3750	10	1	19543877	1026	4.69	0.88	12	0.94	1119.00	5978.00	7300	20241010	-28.08	4850	20240805	8.25	5460	-3.85	20250122	4920	6.71	20250203	7300	-28.08	20241010	4850	8.25	20240805	3.34	N	058630	500	97 억	2303892	N	N	0	N	N
48	20250221	100557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5230	20	2	0.38	878844650	166158	40.37	5350	5370	5190	6770	3650	5210	5289.24	11.79	-47001	5450	5330	5220	5100	4990	5390	5160	98	1560	500	3750	10	1	19543877	1022	4.67	0.87	12	0.85	1119.00	5978.00	7300	20241010	-28.36	4850	20240805	7.84	5460	-4.21	20250122	4920	6.30	20250203	7300	-28.36	20241010	4850	7.84	20240805	3.34	N	058630	500	97 억	2303892	N	N	0	N	N
49	20250221	090558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5300	90	2	1.73	421644890	79050	19.21	5350	5370	5300	6770	3650	5210	5334.01	11.79	-30884	5450	5330	5220	5100	4990	5390	5160	98	1560	500	3750	10	1	19543877	1036	4.74	0.89	12	0.40	1119.00	5978.00	7300	20241010	-27.40	4850	20240805	9.28	5460	-2.93	20250122	4920	7.72	20250203	7300	-27.40	20241010	4850	9.28	20240805	3.34	N	058630	500	97 억	2303892	N	N	0	N	N
50	20250220	160554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	130	2	2.56	1990673180	381056	333.55	5200	5340	5110	6600	3560	5080	5224.18	11.61	35667	5136	5107	5051	5022	4966	5122	5037	98	1520	500	3650	10	1	19543877	1018	4.66	0.87	12	1.95	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5460	-4.58	20250122	4920	5.89	20250203	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2268579	N	N	495	N	N
51	20250220	150555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	130	2	2.56	1944809090	372243	325.83	5200	5340	5110	6600	3560	5080	5224.65	11.61	34686	5136	5107	5051	5022	4966	5122	5037	98	1520	500	3650	10	1	19543877	1018	4.66	0.87	12	1.90	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5460	-4.58	20250122	4920	5.89	20250203	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2268579	N	N	495	N	N
52	20250220	140557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	140	2	2.76	1864082030	356729	312.25	5200	5340	5110	6600	3560	5080	5225.57	11.61	38923	5136	5107	5051	5022	4966	5122	5037	98	1520	500	3650	10	1	19543877	1020	4.66	0.87	12	1.83	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5460	-4.40	20250122	4920	6.10	20250203	7300	-28.49	20241010	4850	7.63	20240805	3.30	N	058630	500	97 억	2268579	N	N	495	N	N
53	20250220	130554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	140	2	2.76	1807894820	345974	302.84	5200	5340	5110	6600	3560	5080	5225.61	11.61	41719	5136	5107	5051	5022	4966	5122	5037	98	1520	500	3650	10	1	19543877	1020	4.66	0.87	12	1.77	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5460	-4.40	20250122	4920	6.10	20250203	7300	-28.49	20241010	4850	7.63	20240805	3.30	N	058630	500	97 억	2268579	N	N	495	N	N
54	20250220	120554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5290	210	2	4.13	1593680150	305010	266.98	5200	5340	5110	6600	3560	5080	5225.11	11.61	25353	5136	5107	5051	5022	4966	5122	5037	98	1520	500	3650	10	1	19543877	1034	4.73	0.88	12	1.56	1119.00	5978.00	7300	20241010	-27.53	4850	20240805	9.07	5460	-3.11	20250122	4920	7.52	20250203	7300	-27.53	20241010	4850	9.07	20240805	3.30	N	058630	500	97 억	2268579	N	N	495	N	N
55	20250220	110554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5250	170	2	3.35	1183075480	227216	198.89	5200	5300	5110	6600	3560	5080	5206.95	11.61	12266	5136	5107	5051	5022	4966	5122	5037	98	1520	500	3650	10	1	19543877	1026	4.69	0.88	12	1.16	1119.00	5978.00	7300	20241010	-28.08	4850	20240805	8.25	5460	-3.85	20250122	4920	6.71	20250203	7300	-28.08	20241010	4850	8.25	20240805	3.30	N	058630	500	97 억	2268579	N	N	495	N	N
56	20250220	100554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	120	2	2.36	798569600	153888	134.70	5200	5300	5110	6600	3560	5080	5189.44	11.61	6129	5136	5107	5051	5022	4966	5122	5037	98	1520	500	3650	10	1	19543877	1016	4.65	0.87	12	0.79	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5460	-4.76	20250122	4920	5.69	20250203	7300	-28.77	20241010	4850	7.22	20240805	3.30	N	058630	500	97 억	2268579	N	N	495	N	N
57	20250220	090557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	120	2	2.36	409718180	78829	69.00	5200	5300	5110	6600	3560	5080	5197.88	11.61	-3337	5136	5107	5051	5022	4966	5122	5037	98	1520	500	3650	10	1	19543877	1016	4.65	0.87	12	0.40	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5460	-4.76	20250122	4920	5.69	20250203	7300	-28.77	20241010	4850	7.22	20240805	3.30	N	058630	500	97 억	2268579	N	N	495	N	N
58	20250219	160552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	85	2	1.70	573792030	113880	62.88	5020	5080	4995	6490	3500	4995	5038.49	11.43	34382	5145	5070	5025	4950	4905	5047	4927	98	1495	500	3590	10	1	19543877	993	4.54	0.85	12	0.58	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.28	N	058630	500	97 억	2234533	N	N	495	N	N
59	20250219	150554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	85	2	1.70	552864970	109760	60.60	5020	5080	4995	6490	3500	4995	5037.04	11.43	33867	5145	5070	5025	4950	4905	5047	4927	98	1495	500	3590	10	1	19543877	993	4.54	0.85	12	0.56	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.28	N	058630	500	97 억	2234533	N	N	0	N	N
60	20250219	140551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5050	55	2	1.10	460542390	91552	50.55	5020	5070	4995	6490	3500	4995	5030.39	11.43	27460	5145	5070	5025	4950	4905	5047	4927	98	1495	500	3590	10	1	19543877	987	4.51	0.84	12	0.47	1119.00	5978.00	7300	20241010	-30.82	4850	20240805	4.12	5460	-7.51	20250122	4920	2.64	20250203	7300	-30.82	20241010	4850	4.12	20240805	3.28	N	058630	500	97 억	2234533	N	N	0	N	N
61	20250219	130552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5060	65	2	1.30	389167260	77443	42.76	5020	5060	4995	6490	3500	4995	5025.21	11.43	24094	5145	5070	5025	4950	4905	5047	4927	98	1495	500	3590	10	1	19543877	989	4.52	0.85	12	0.40	1119.00	5978.00	7300	20241010	-30.68	4850	20240805	4.33	5460	-7.33	20250122	4920	2.85	20250203	7300	-30.68	20241010	4850	4.33	20240805	3.28	N	058630	500	97 억	2234533	N	N	0	N	N
62	20250219	120552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5050	55	2	1.10	350703580	69836	38.56	5020	5060	4995	6490	3500	4995	5021.82	11.43	18697	5145	5070	5025	4950	4905	5047	4927	98	1495	500	3590	10	1	19543877	987	4.51	0.84	12	0.36	1119.00	5978.00	7300	20241010	-30.82	4850	20240805	4.12	5460	-7.51	20250122	4920	2.64	20250203	7300	-30.82	20241010	4850	4.12	20240805	3.28	N	058630	500	97 억	2234533	N	N	0	N	N
63	20250219	110552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	15	2	0.30	219645860	43829	24.20	5020	5040	4995	6490	3500	4995	5011.43	11.43	-1279	5145	5070	5025	4950	4905	5047	4927	98	1495	500	3590	10	1	19543877	979	4.48	0.84	12	0.22	1119.00	5978.00	7300	20241010	-31.37	4850	20240805	3.30	5460	-8.24	20250122	4920	1.83	20250203	7300	-31.37	20241010	4850	3.30	20240805	3.28	N	058630	500	97 억	2234533	N	N	0	N	N
64	20250219	100552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5020	25	2	0.50	127522670	25442	14.05	5020	5030	4995	6490	3500	4995	5012.29	11.43	-2521	5145	5070	5025	4950	4905	5047	4927	98	1495	500	3590	10	1	19543877	981	4.49	0.84	12	0.13	1119.00	5978.00	7300	20241010	-31.23	4850	20240805	3.51	5460	-8.06	20250122	4920	2.03	20250203	7300	-31.23	20241010	4850	3.51	20240805	3.28	N	058630	500	97 억	2234533	N	N	0	N	N
65	20250219	090554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	15	2	0.30	24477510	4881	2.69	5020	5030	5000	6490	3500	4995	5014.86	11.43	-402	5145	5070	5025	4950	4905	5047	4927	98	1495	500	3590	10	1	19543877	979	4.48	0.84	12	0.02	1119.00	5978.00	7300	20241010	-31.37	4850	20240805	3.30	5460	-8.24	20250122	4920	1.83	20250203	7300	-31.37	20241010	4850	3.30	20240805	3.28	N	058630	500	97 억	2234533	N	N	0	N	N
66	20250218	160551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4995	-85	5	-1.67	902585060	179814	290.71	5070	5100	4980	6600	3560	5080	5019.80	11.38	10186	5180	5130	5090	5040	5000	5110	5020	98	1520	500	3650	5	1	19543877	976	4.46	0.84	12	0.92	1119.00	5978.00	7300	20241010	-31.58	4850	20240805	2.99	5460	-8.52	20250122	4920	1.52	20250203	7300	-31.58	20241010	4850	2.99	20240805	3.30	N	058630	500	97 억	2224347	N	N	0	N	N
67	20250218	150551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5020	-60	5	-1.18	842505145	167790	271.27	5070	5100	4980	6600	3560	5080	5021.19	11.38	14392	5180	5130	5090	5040	5000	5110	5020	98	1520	500	3650	10	1	19543877	981	4.49	0.84	12	0.86	1119.00	5978.00	7300	20241010	-31.23	4850	20240805	3.51	5460	-8.06	20250122	4920	2.03	20250203	7300	-31.23	20241010	4850	3.51	20240805	3.30	N	058630	500	97 억	2224347	N	N	0	N	N
68	20250218	140551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5020	-60	5	-1.18	660045085	131274	212.24	5070	5100	4985	6600	3560	5080	5028.00	11.38	13723	5180	5130	5090	5040	5000	5110	5020	98	1520	500	3650	10	1	19543877	981	4.49	0.84	12	0.67	1119.00	5978.00	7300	20241010	-31.23	4850	20240805	3.51	5460	-8.06	20250122	4920	2.03	20250203	7300	-31.23	20241010	4850	3.51	20240805	3.30	N	058630	500	97 억	2224347	N	N	0	N	N
69	20250218	130550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5030	-50	5	-0.98	577705605	114829	185.65	5070	5100	4985	6600	3560	5080	5031.01	11.38	13015	5180	5130	5090	5040	5000	5110	5020	98	1520	500	3650	10	1	19543877	983	4.50	0.84	12	0.59	1119.00	5978.00	7300	20241010	-31.10	4850	20240805	3.71	5460	-7.88	20250122	4920	2.24	20250203	7300	-31.10	20241010	4850	3.71	20240805	3.30	N	058630	500	97 억	2224347	N	N	0	N	N
70	20250218	120551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	-70	5	-1.38	431964560	85690	138.54	5070	5100	5000	6600	3560	5080	5041.01	11.38	10053	5180	5130	5090	5040	5000	5110	5020	98	1520	500	3650	10	1	19543877	979	4.48	0.84	12	0.44	1119.00	5978.00	7300	20241010	-31.37	4850	20240805	3.30	5460	-8.24	20250122	4920	1.83	20250203	7300	-31.37	20241010	4850	3.30	20240805	3.30	N	058630	500	97 억	2224347	N	N	0	N	N
71	20250218	110550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	-10	5	-0.20	201463800	39777	64.31	5070	5100	5020	6600	3560	5080	5064.83	11.38	6689	5180	5130	5090	5040	5000	5110	5020	98	1520	500	3650	10	1	19543877	991	4.53	0.85	12	0.20	1119.00	5978.00	7300	20241010	-30.55	4850	20240805	4.54	5460	-7.14	20250122	4920	3.05	20250203	7300	-30.55	20241010	4850	4.54	20240805	3.30	N	058630	500	97 억	2224347	N	N	0	N	N
72	20250218	100550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	0	3	0.00	181272660	35790	57.86	5070	5100	5020	6600	3560	5080	5064.90	11.38	7483	5180	5130	5090	5040	5000	5110	5020	98	1520	500	3650	10	1	19543877	993	4.54	0.85	12	0.18	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.30	N	058630	500	97 억	2224347	N	N	0	N	N
73	20250218	090552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	10	2	0.20	67028590	13275	21.46	5070	5100	5020	6600	3560	5080	5049.23	11.38	1118	5180	5130	5090	5040	5000	5110	5020	98	1520	500	3650	10	1	19543877	995	4.55	0.85	12	0.07	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.30	N	058630	500	97 억	2224347	N	N	0	N	N
74	20250217	160550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	-70	5	-1.36	309076680	60798	96.68	5140	5140	5050	6690	3610	5150	5083.66	11.38	-20	5250	5200	5140	5090	5030	5225	5115	98	1540	500	3700	10	1	19543877	993	4.54	0.85	12	0.31	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.27	N	058630	500	97 억	2224291	N	N	0	N	N
75	20250217	150549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	-70	5	-1.36	282954170	55656	88.51	5140	5140	5050	6690	3610	5150	5083.98	11.38	1064	5250	5200	5140	5090	5030	5225	5115	98	1540	500	3700	10	1	19543877	993	4.54	0.85	12	0.28	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.27	N	058630	500	97 억	2224291	N	N	0	N	N
76	20250217	140549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	-70	5	-1.36	251179440	49399	78.56	5140	5140	5050	6690	3610	5150	5084.70	11.38	2992	5250	5200	5140	5090	5030	5225	5115	98	1540	500	3700	10	1	19543877	993	4.54	0.85	12	0.25	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.27	N	058630	500	97 억	2224291	N	N	0	N	N
77	20250217	130550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	-70	5	-1.36	185253640	36391	57.87	5140	5140	5050	6690	3610	5150	5090.64	11.38	4227	5250	5200	5140	5090	5030	5225	5115	98	1540	500	3700	10	1	19543877	993	4.54	0.85	12	0.19	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.27	N	058630	500	97 억	2224291	N	N	0	N	N
78	20250217	120551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	-60	5	-1.17	173137370	34009	54.08	5140	5140	5050	6690	3610	5150	5090.92	11.38	4487	5250	5200	5140	5090	5030	5225	5115	98	1540	500	3700	10	1	19543877	995	4.55	0.85	12	0.17	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.27	N	058630	500	97 억	2224291	N	N	0	N	N
79	20250217	110550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	-40	5	-0.78	121022520	23763	37.79	5140	5140	5050	6690	3610	5150	5092.89	11.38	2056	5250	5200	5140	5090	5030	5225	5115	98	1540	500	3700	10	1	19543877	999	4.57	0.85	12	0.12	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5460	-6.41	20250122	4920	3.86	20250203	7300	-30.00	20241010	4850	5.36	20240805	3.27	N	058630	500	97 억	2224291	N	N	0	N	N
80	20250217	100547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	-50	5	-0.97	101105930	19861	31.58	5140	5140	5050	6690	3610	5150	5090.66	11.38	2585	5250	5200	5140	5090	5030	5225	5115	98	1540	500	3700	10	1	19543877	997	4.56	0.85	12	0.10	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.27	N	058630	500	97 억	2224291	N	N	0	N	N
81	20250217	090549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	-60	5	-1.17	25510840	4983	7.92	5140	5140	5090	6690	3610	5150	5119.54	11.38	-81	5250	5200	5140	5090	5030	5225	5115	98	1540	500	3700	10	1	19543877	995	4.55	0.85	12	0.03	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.27	N	058630	500	97 억	2224291	N	N	0	N	N
82	20250214	160547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	50	2	0.98	316433790	61634	80.57	5100	5190	5080	6630	3570	5100	5134.05	11.31	14459	5180	5140	5070	5030	4960	5160	5050	98	1530	500	3670	10	1	19543877	1007	4.60	0.86	12	0.32	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5460	-5.68	20250122	4920	4.67	20250203	7300	-29.45	20241010	4850	6.19	20240805	3.28	N	058630	500	97 억	2209878	N	N	4	N	N
83	20250214	150545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	20	2	0.39	301316890	58690	76.72	5100	5190	5080	6630	3570	5100	5134.04	11.31	15205	5180	5140	5070	5030	4960	5160	5050	98	1530	500	3670	10	1	19543877	1001	4.58	0.86	12	0.30	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5460	-6.23	20250122	4920	4.07	20250203	7300	-29.86	20241010	4850	5.57	20240805	3.28	N	058630	500	97 억	2209878	N	N	4	N	N
84	20250214	140546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	40	2	0.78	284194030	55348	72.35	5100	5190	5080	6630	3570	5100	5134.68	11.31	15327	5180	5140	5070	5030	4960	5160	5050	98	1530	500	3670	10	1	19543877	1005	4.59	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5460	-5.86	20250122	4920	4.47	20250203	7300	-29.59	20241010	4850	5.98	20240805	3.28	N	058630	500	97 억	2209878	N	N	4	N	N
85	20250214	130548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	50	2	0.98	250973260	48894	63.91	5100	5190	5080	6630	3570	5100	5133.01	11.31	15644	5180	5140	5070	5030	4960	5160	5050	98	1530	500	3670	10	1	19543877	1007	4.60	0.86	12	0.25	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5460	-5.68	20250122	4920	4.67	20250203	7300	-29.45	20241010	4850	6.19	20240805	3.28	N	058630	500	97 억	2209878	N	N	4	N	N
86	20250214	120546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	40	2	0.78	200810260	39134	51.16	5100	5190	5080	6630	3570	5100	5131.35	11.31	11005	5180	5140	5070	5030	4960	5160	5050	98	1530	500	3670	10	1	19543877	1005	4.59	0.86	12	0.20	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5460	-5.86	20250122	4920	4.47	20250203	7300	-29.59	20241010	4850	5.98	20240805	3.28	N	058630	500	97 억	2209878	N	N	4	N	N
87	20250214	110544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	50	2	0.98	168172830	32784	42.85	5100	5190	5080	6630	3570	5100	5129.72	11.31	6188	5180	5140	5070	5030	4960	5160	5050	98	1530	500	3670	10	1	19543877	1007	4.60	0.86	12	0.17	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5460	-5.68	20250122	4920	4.67	20250203	7300	-29.45	20241010	4850	6.19	20240805	3.28	N	058630	500	97 억	2209878	N	N	4	N	N
88	20250214	100545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	20	2	0.39	80526360	15645	20.45	5100	5190	5100	6630	3570	5100	5147.10	11.31	-2410	5180	5140	5070	5030	4960	5160	5050	98	1530	500	3670	10	1	19543877	1001	4.58	0.86	12	0.08	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5460	-6.23	20250122	4920	4.07	20250203	7300	-29.86	20241010	4850	5.57	20240805	3.28	N	058630	500	97 억	2209878	N	N	4	N	N
89	20250214	090548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	60	2	1.18	33634150	6504	8.50	5100	5190	5100	6630	3570	5100	5171.30	11.31	-6	5180	5140	5070	5030	4960	5160	5050	98	1530	500	3670	10	1	19543877	1008	4.61	0.86	12	0.03	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	4920	4.88	20250203	7300	-29.32	20241010	4850	6.39	20240805	3.28	N	058630	500	97 억	2209878	N	N	4	N	N
90	20250213	160542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	70	2	1.39	388422530	76500	81.72	5030	5110	5000	6530	3530	5030	5077.42	11.22	17601	5183	5106	5053	4976	4923	5080	4950	98	1500	500	3620	10	1	19543877	997	4.56	0.85	12	0.39	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.29	N	058630	500	97 억	2192278	N	N	4	N	N
91	20250213	150541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	50	2	0.99	350641570	69076	73.79	5030	5110	5000	6530	3530	5030	5076.17	11.22	16724	5183	5106	5053	4976	4923	5080	4950	98	1500	500	3620	10	1	19543877	993	4.54	0.85	12	0.35	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.29	N	058630	500	97 억	2192278	N	N	42	N	N
92	20250213	140541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	50	2	0.99	306091610	60302	64.41	5030	5110	5000	6530	3530	5030	5075.98	11.22	13469	5183	5106	5053	4976	4923	5080	4950	98	1500	500	3620	10	1	19543877	993	4.54	0.85	12	0.31	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.29	N	058630	500	97 억	2192278	N	N	42	N	N
93	20250213	130541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	80	2	1.59	273022740	53806	57.48	5030	5110	5000	6530	3530	5030	5074.21	11.22	13078	5183	5106	5053	4976	4923	5080	4950	98	1500	500	3620	10	1	19543877	999	4.57	0.85	12	0.28	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5460	-6.41	20250122	4920	3.86	20250203	7300	-30.00	20241010	4850	5.36	20240805	3.29	N	058630	500	97 억	2192278	N	N	42	N	N
94	20250213	120542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	50	2	0.99	206074230	40679	43.45	5030	5100	5000	6530	3530	5030	5065.86	11.22	8899	5183	5106	5053	4976	4923	5080	4950	98	1500	500	3620	10	1	19543877	993	4.54	0.85	12	0.21	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.29	N	058630	500	97 억	2192278	N	N	42	N	N
95	20250213	110538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	50	2	0.99	157973600	31180	33.31	5030	5100	5000	6530	3530	5030	5066.50	11.22	6864	5183	5106	5053	4976	4923	5080	4950	98	1500	500	3620	10	1	19543877	993	4.54	0.85	12	0.16	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.29	N	058630	500	97 억	2192278	N	N	42	N	N
96	20250213	100542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	40	2	0.80	107811670	21318	22.77	5030	5100	5000	6530	3530	5030	5057.31	11.22	8399	5183	5106	5053	4976	4923	5080	4950	98	1500	500	3620	10	1	19543877	991	4.53	0.85	12	0.11	1119.00	5978.00	7300	20241010	-30.55	4850	20240805	4.54	5460	-7.14	20250122	4920	3.05	20250203	7300	-30.55	20241010	4850	4.54	20240805	3.29	N	058630	500	97 억	2192278	N	N	42	N	N
97	20250213	090539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	50	2	0.99	7037940	1394	1.49	5030	5080	5030	6530	3530	5030	5048.74	11.22	1101	5183	5106	5053	4976	4923	5080	4950	98	1500	500	3620	10	1	19543877	993	4.54	0.85	12	0.01	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.29	N	058630	500	97 억	2192278	N	N	42	N	N
98	20250212	160538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5030	-90	5	-1.76	468738040	92792	152.66	5110	5130	5000	6650	3590	5120	5051.49	11.30	-17306	5206	5162	5106	5062	5006	5185	5085	98	1530	500	3680	10	1	19543877	983	4.50	0.84	12	0.47	1119.00	5978.00	7300	20241010	-31.10	4850	20240805	3.71	5460	-7.88	20250122	4920	2.24	20250203	7300	-31.10	20241010	4850	3.71	20240805	3.31	N	058630	500	97 억	2208953	N	N	42	N	N
99	20250212	150537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5030	-90	5	-1.76	443435340	87761	144.38	5110	5130	5000	6650	3590	5120	5052.76	11.30	-13436	5206	5162	5106	5062	5006	5185	5085	98	1530	500	3680	10	1	19543877	983	4.50	0.84	12	0.45	1119.00	5978.00	7300	20241010	-31.10	4850	20240805	3.71	5460	-7.88	20250122	4920	2.24	20250203	7300	-31.10	20241010	4850	3.71	20240805	3.31	N	058630	500	97 억	2208953	N	N	29	N	N
100	20250212	140538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5040	-80	5	-1.56	296094550	58428	96.13	5110	5130	5030	6650	3590	5120	5067.68	11.30	-6239	5206	5162	5106	5062	5006	5185	5085	98	1530	500	3680	10	1	19543877	985	4.50	0.84	12	0.30	1119.00	5978.00	7300	20241010	-30.96	4850	20240805	3.92	5460	-7.69	20250122	4920	2.44	20250203	7300	-30.96	20241010	4850	3.92	20240805	3.31	N	058630	500	97 억	2208953	N	N	29	N	N
101	20250212	130539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5060	-60	5	-1.17	237168030	46736	76.89	5110	5130	5040	6650	3590	5120	5074.63	11.30	-3467	5206	5162	5106	5062	5006	5185	5085	98	1530	500	3680	10	1	19543877	989	4.52	0.85	12	0.24	1119.00	5978.00	7300	20241010	-30.68	4850	20240805	4.33	5460	-7.33	20250122	4920	2.85	20250203	7300	-30.68	20241010	4850	4.33	20240805	3.31	N	058630	500	97 억	2208953	N	N	29	N	N
102	20250212	120538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	-30	5	-0.59	177287290	34885	57.39	5110	5130	5040	6650	3590	5120	5082.05	11.30	-1988	5206	5162	5106	5062	5006	5185	5085	98	1530	500	3680	10	1	19543877	995	4.55	0.85	12	0.18	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.31	N	058630	500	97 억	2208953	N	N	29	N	N
103	20250212	110536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	-20	5	-0.39	162903860	32057	52.74	5110	5130	5040	6650	3590	5120	5081.69	11.30	-366	5206	5162	5106	5062	5006	5185	5085	98	1530	500	3680	10	1	19543877	997	4.56	0.85	12	0.16	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.31	N	058630	500	97 억	2208953	N	N	29	N	N
104	20250212	100537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	-10	5	-0.20	129045800	25392	41.77	5110	5130	5040	6650	3590	5120	5082.14	11.30	1922	5206	5162	5106	5062	5006	5185	5085	98	1530	500	3680	10	1	19543877	999	4.57	0.85	12	0.13	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5460	-6.41	20250122	4920	3.86	20250203	7300	-30.00	20241010	4850	5.36	20240805	3.31	N	058630	500	97 억	2208953	N	N	29	N	N
105	20250212	090540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5130	10	2	0.20	9974850	1952	3.21	5110	5130	5100	6650	3590	5120	5110.07	11.30	-700	5206	5162	5106	5062	5006	5185	5085	98	1530	500	3680	10	1	19543877	1003	4.58	0.86	12	0.01	1119.00	5978.00	7300	20241010	-29.73	4850	20240805	5.77	5460	-6.04	20250122	4920	4.27	20250203	7300	-29.73	20241010	4850	5.77	20240805	3.31	N	058630	500	97 억	2208953	N	N	29	N	N
106	20250211	160538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	30	2	0.59	308043920	60323	207.29	5090	5150	5050	6610	3570	5090	5106.57	11.25	11358	5193	5141	5048	4996	4903	5167	5022	98	1520	500	3660	10	1	19543877	1001	4.58	0.86	12	0.31	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5460	-6.23	20250122	4920	4.07	20250203	7300	-29.86	20241010	4850	5.57	20240805	3.26	N	058630	500	97 억	2198700	N	N	29	N	N
107	20250211	150538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	10	2	0.20	280660530	54982	188.94	5090	5150	5050	6610	3570	5090	5104.59	11.25	9012	5193	5141	5048	4996	4903	5167	5022	98	1520	500	3660	10	1	19543877	997	4.56	0.85	12	0.28	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.26	N	058630	500	97 억	2198700	N	N	0	N	N
108	20250211	140538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5130	40	2	0.79	228978510	44906	154.31	5090	5140	5050	6610	3570	5090	5099.06	11.25	5634	5193	5141	5048	4996	4903	5167	5022	98	1520	500	3660	10	1	19543877	1003	4.58	0.86	12	0.23	1119.00	5978.00	7300	20241010	-29.73	4850	20240805	5.77	5460	-6.04	20250122	4920	4.27	20250203	7300	-29.73	20241010	4850	5.77	20240805	3.26	N	058630	500	97 억	2198700	N	N	0	N	N
109	20250211	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	10	2	0.20	176903850	34743	119.39	5090	5130	5050	6610	3570	5090	5091.78	11.25	5889	5193	5141	5048	4996	4903	5167	5022	98	1520	500	3660	10	1	19543877	997	4.56	0.85	12	0.18	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.26	N	058630	500	97 억	2198700	N	N	0	N	N
110	20250211	120536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	10	2	0.20	168156030	33028	113.49	5090	5130	5050	6610	3570	5090	5091.32	11.25	6665	5193	5141	5048	4996	4903	5167	5022	98	1520	500	3660	10	1	19543877	997	4.56	0.85	12	0.17	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.26	N	058630	500	97 억	2198700	N	N	0	N	N
111	20250211	110538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	10	2	0.20	132989720	26121	89.76	5090	5130	5050	6610	3570	5090	5091.30	11.25	4371	5193	5141	5048	4996	4903	5167	5022	98	1520	500	3660	10	1	19543877	997	4.56	0.85	12	0.13	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.26	N	058630	500	97 억	2198700	N	N	0	N	N
112	20250211	100538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	10	2	0.20	72142970	14190	48.76	5090	5120	5050	6610	3570	5090	5084.07	11.25	1754	5193	5141	5048	4996	4903	5167	5022	98	1520	500	3660	10	1	19543877	997	4.56	0.85	12	0.07	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.26	N	058630	500	97 억	2198700	N	N	0	N	N
113	20250211	090540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	10	2	0.20	15484410	3042	10.45	5090	5120	5090	6610	3570	5090	5090.21	11.25	459	5193	5141	5048	4996	4903	5167	5022	98	1520	500	3660	10	1	19543877	997	4.56	0.85	12	0.02	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.26	N	058630	500	97 억	2198700	N	N	0	N	N
114	20250210	160535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	70	2	1.39	146566240	29081	48.69	5010	5100	4955	6520	3520	5020	5039.93	11.24	1277	5153	5086	5043	4976	4933	5065	4955	98	1500	500	3610	10	1	19543877	995	4.55	0.85	12	0.15	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.26	N	058630	500	97 억	2197423	N	N	43	N	N
115	20250210	150534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	50	2	1.00	137508310	27300	45.71	5010	5100	4955	6520	3520	5020	5036.93	11.24	1598	5153	5086	5043	4976	4933	5065	4955	98	1500	500	3610	10	1	19543877	991	4.53	0.85	12	0.14	1119.00	5978.00	7300	20241010	-30.55	4850	20240805	4.54	5460	-7.14	20250122	4920	3.05	20250203	7300	-30.55	20241010	4850	4.54	20240805	3.26	N	058630	500	97 억	2197423	N	N	43	N	N
116	20250210	140534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	80	2	1.59	128375660	25502	42.70	5010	5100	4955	6520	3520	5020	5033.94	11.24	2713	5153	5086	5043	4976	4933	5065	4955	98	1500	500	3610	10	1	19543877	997	4.56	0.85	12	0.13	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.26	N	058630	500	97 억	2197423	N	N	43	N	N
117	20250210	130535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	50	2	1.00	111270490	22135	37.06	5010	5090	4955	6520	3520	5020	5026.90	11.24	672	5153	5086	5043	4976	4933	5065	4955	98	1500	500	3610	10	1	19543877	991	4.53	0.85	12	0.11	1119.00	5978.00	7300	20241010	-30.55	4850	20240805	4.54	5460	-7.14	20250122	4920	3.05	20250203	7300	-30.55	20241010	4850	4.54	20240805	3.26	N	058630	500	97 억	2197423	N	N	43	N	N
118	20250210	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	60	2	1.20	94937690	18914	31.67	5010	5090	4955	6520	3520	5020	5019.44	11.24	-1176	5153	5086	5043	4976	4933	5065	4955	98	1500	500	3610	10	1	19543877	993	4.54	0.85	12	0.10	1119.00	5978.00	7300	20241010	-30.41	4850	20240805	4.74	5460	-6.96	20250122	4920	3.25	20250203	7300	-30.41	20241010	4850	4.74	20240805	3.26	N	058630	500	97 억	2197423	N	N	43	N	N
119	20250210	110531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	70	2	1.39	87804640	17509	29.32	5010	5090	4955	6520	3520	5020	5014.83	11.24	-100	5153	5086	5043	4976	4933	5065	4955	98	1500	500	3610	10	1	19543877	995	4.55	0.85	12	0.09	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.26	N	058630	500	97 억	2197423	N	N	43	N	N
120	20250210	100530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5060	40	2	0.80	75947210	15170	25.40	5010	5060	4955	6520	3520	5020	5006.41	11.24	-486	5153	5086	5043	4976	4933	5065	4955	98	1500	500	3610	10	1	19543877	989	4.52	0.85	12	0.08	1119.00	5978.00	7300	20241010	-30.68	4850	20240805	4.33	5460	-7.33	20250122	4920	2.85	20250203	7300	-30.68	20241010	4850	4.33	20240805	3.26	N	058630	500	97 억	2197423	N	N	43	N	N
121	20250210	090528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5000	-20	5	-0.40	54709220	10963	18.36	5010	5020	4955	6520	3520	5020	4990.35	11.24	-544	5153	5086	5043	4976	4933	5065	4955	98	1500	500	3610	10	1	19543877	977	4.47	0.84	12	0.06	1119.00	5978.00	7300	20241010	-31.51	4850	20240805	3.09	5460	-8.42	20250122	4920	1.63	20250203	7300	-31.51	20241010	4850	3.09	20240805	3.26	N	058630	500	97 억	2197423	N	N	43	N	N
122	20250207	160525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5020	-70	5	-1.38	300804630	59591	127.57	5090	5110	5000	6610	3570	5090	5047.84	11.33	-17393	5176	5132	5096	5052	5016	5115	5035	98	1520	500	3660	10	1	19543877	981	4.49	0.84	12	0.30	1119.00	5978.00	7300	20241010	-31.23	4850	20240805	3.51	5460	-8.06	20250122	4920	2.03	20250203	7300	-31.23	20241010	4850	3.51	20240805	3.28	N	058630	500	97 억	2214916	N	N	43	N	N
123	20250207	150528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5020	-70	5	-1.38	287248910	56897	121.80	5090	5110	5000	6610	3570	5090	5048.58	11.33	-16090	5176	5132	5096	5052	5016	5115	5035	98	1520	500	3660	10	1	19543877	981	4.49	0.84	12	0.29	1119.00	5978.00	7300	20241010	-31.23	4850	20240805	3.51	5460	-8.06	20250122	4920	2.03	20250203	7300	-31.23	20241010	4850	3.51	20240805	3.28	N	058630	500	97 억	2214916	N	N	347	N	N
124	20250207	140526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5050	-40	5	-0.79	179610090	35489	75.97	5090	5110	5040	6610	3570	5090	5061.01	11.33	-14671	5176	5132	5096	5052	5016	5115	5035	98	1520	500	3660	10	1	19543877	987	4.51	0.84	12	0.18	1119.00	5978.00	7300	20241010	-30.82	4850	20240805	4.12	5460	-7.51	20250122	4920	2.64	20250203	7300	-30.82	20241010	4850	4.12	20240805	3.28	N	058630	500	97 억	2214916	N	N	347	N	N
125	20250207	130525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5050	-40	5	-0.79	155887350	30792	65.92	5090	5110	5040	6610	3570	5090	5062.59	11.33	-13179	5176	5132	5096	5052	5016	5115	5035	98	1520	500	3660	10	1	19543877	987	4.51	0.84	12	0.16	1119.00	5978.00	7300	20241010	-30.82	4850	20240805	4.12	5460	-7.51	20250122	4920	2.64	20250203	7300	-30.82	20241010	4850	4.12	20240805	3.28	N	058630	500	97 억	2214916	N	N	347	N	N
126	20250207	120525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5060	-30	5	-0.59	121799070	24042	51.47	5090	5110	5040	6610	3570	5090	5066.10	11.33	-7319	5176	5132	5096	5052	5016	5115	5035	98	1520	500	3660	10	1	19543877	989	4.52	0.85	12	0.12	1119.00	5978.00	7300	20241010	-30.68	4850	20240805	4.33	5460	-7.33	20250122	4920	2.85	20250203	7300	-30.68	20241010	4850	4.33	20240805	3.28	N	058630	500	97 억	2214916	N	N	347	N	N
127	20250207	110524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5060	-30	5	-0.59	85233860	16803	35.97	5090	5110	5040	6610	3570	5090	5072.54	11.33	-7176	5176	5132	5096	5052	5016	5115	5035	98	1520	500	3660	10	1	19543877	989	4.52	0.85	12	0.09	1119.00	5978.00	7300	20241010	-30.68	4850	20240805	4.33	5460	-7.33	20250122	4920	2.85	20250203	7300	-30.68	20241010	4850	4.33	20240805	3.28	N	058630	500	97 억	2214916	N	N	347	N	N
128	20250207	100525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	-20	5	-0.39	64979730	12793	27.39	5090	5110	5040	6610	3570	5090	5079.32	11.33	-7733	5176	5132	5096	5052	5016	5115	5035	98	1520	500	3660	10	1	19543877	991	4.53	0.85	12	0.07	1119.00	5978.00	7300	20241010	-30.55	4850	20240805	4.54	5460	-7.14	20250122	4920	3.05	20250203	7300	-30.55	20241010	4850	4.54	20240805	3.28	N	058630	500	97 억	2214916	N	N	347	N	N
129	20250207	090528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	0	3	0.00	5341340	1047	2.24	5090	5110	5090	6610	3570	5090	5101.57	11.33	-400	5176	5132	5096	5052	5016	5115	5035	98	1520	500	3660	10	1	19543877	995	4.55	0.85	12	0.01	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.28	N	058630	500	97 억	2214916	N	N	347	N	N
130	20250206	160513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	0	3	0.00	237798970	46704	87.53	5100	5140	5060	6610	3570	5090	5091.62	11.32	2764	5183	5136	5073	5026	4963	5160	5050	98	1520	500	3660	10	1	19543877	995	4.55	0.85	12	0.24	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.29	N	058630	500	97 억	2211869	N	N	347	N	N
131	20250206	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	-20	5	-0.39	213913940	42016	78.75	5100	5140	5060	6610	3570	5090	5091.25	11.32	3929	5183	5136	5073	5026	4963	5160	5050	98	1520	500	3660	10	1	19543877	991	4.53	0.85	12	0.21	1119.00	5978.00	7300	20241010	-30.55	4850	20240805	4.54	5460	-7.14	20250122	4920	3.05	20250203	7300	-30.55	20241010	4850	4.54	20240805	3.29	N	058630	500	97 억	2211869	N	N	551	N	N
132	20250206	140517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	-20	5	-0.39	189021220	37105	69.54	5100	5140	5060	6610	3570	5090	5094.23	11.32	4159	5183	5136	5073	5026	4963	5160	5050	98	1520	500	3660	10	1	19543877	991	4.53	0.85	12	0.19	1119.00	5978.00	7300	20241010	-30.55	4850	20240805	4.54	5460	-7.14	20250122	4920	3.05	20250203	7300	-30.55	20241010	4850	4.54	20240805	3.29	N	058630	500	97 억	2211869	N	N	551	N	N
133	20250206	130514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	0	3	0.00	154964780	30381	56.94	5100	5140	5070	6610	3570	5090	5100.71	11.32	2352	5183	5136	5073	5026	4963	5160	5050	98	1520	500	3660	10	1	19543877	995	4.55	0.85	12	0.16	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.29	N	058630	500	97 억	2211869	N	N	551	N	N
134	20250206	120512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	0	3	0.00	141629520	27759	52.03	5100	5140	5070	6610	3570	5090	5102.11	11.32	2799	5183	5136	5073	5026	4963	5160	5050	98	1520	500	3660	10	1	19543877	995	4.55	0.85	12	0.14	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.29	N	058630	500	97 억	2211869	N	N	551	N	N
135	20250206	110507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	20	2	0.39	112716260	22074	41.37	5100	5140	5080	6610	3570	5090	5106.29	11.32	4274	5183	5136	5073	5026	4963	5160	5050	98	1520	500	3660	10	1	19543877	999	4.57	0.85	12	0.11	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5460	-6.41	20250122	4920	3.86	20250203	7300	-30.00	20241010	4850	5.36	20240805	3.29	N	058630	500	97 억	2211869	N	N	551	N	N
136	20250206	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	10	2	0.20	102320660	20036	37.55	5100	5140	5080	6610	3570	5090	5106.84	11.32	3817	5183	5136	5073	5026	4963	5160	5050	98	1520	500	3660	10	1	19543877	997	4.56	0.85	12	0.10	1119.00	5978.00	7300	20241010	-30.14	4850	20240805	5.15	5460	-6.59	20250122	4920	3.66	20250203	7300	-30.14	20241010	4850	5.15	20240805	3.29	N	058630	500	97 억	2211869	N	N	551	N	N
137	20250206	090515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	30	2	0.59	43837210	8575	16.07	5100	5140	5080	6610	3570	5090	5112.21	11.32	142	5183	5136	5073	5026	4963	5160	5050	98	1520	500	3660	10	1	19543877	1001	4.58	0.86	12	0.04	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5460	-6.23	20250122	4920	4.07	20250203	7300	-29.86	20241010	4850	5.57	20240805	3.29	N	058630	500	97 억	2211869	N	N	551	N	N
138	20250205	160509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	70	2	1.39	269815080	53206	26.11	5050	5120	5010	6520	3520	5020	5071.14	11.27	8791	5126	5072	5006	4952	4886	5100	4980	98	1500	500	3610	10	1	19543877	995	4.55	0.85	12	0.27	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.43	N	058630	500	97 억	2202538	N	N	551	N	N
139	20250205	150511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	70	2	1.39	245692230	48467	23.78	5050	5120	5010	6520	3520	5020	5069.27	11.27	8925	5126	5072	5006	4952	4886	5100	4980	98	1500	500	3610	10	1	19543877	995	4.55	0.85	12	0.25	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.43	N	058630	500	97 억	2202538	N	N	386	N	N
140	20250205	140511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	90	2	1.79	239915850	47332	23.23	5050	5120	5010	6520	3520	5020	5068.79	11.27	8416	5126	5072	5006	4952	4886	5100	4980	98	1500	500	3610	10	1	19543877	999	4.57	0.85	12	0.24	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5460	-6.41	20250122	4920	3.86	20250203	7300	-30.00	20241010	4850	5.36	20240805	3.43	N	058630	500	97 억	2202538	N	N	386	N	N
141	20250205	130510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	70	2	1.39	202728410	40046	19.65	5050	5090	5010	6520	3520	5020	5062.39	11.27	9144	5126	5072	5006	4952	4886	5100	4980	98	1500	500	3610	10	1	19543877	995	4.55	0.85	12	0.20	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.43	N	058630	500	97 억	2202538	N	N	386	N	N
142	20250205	120511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	70	2	1.39	169523980	33512	16.44	5050	5090	5010	6520	3520	5020	5058.61	11.27	7292	5126	5072	5006	4952	4886	5100	4980	98	1500	500	3610	10	1	19543877	995	4.55	0.85	12	0.17	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.43	N	058630	500	97 억	2202538	N	N	386	N	N
143	20250205	110510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	70	2	1.39	145162660	28720	14.09	5050	5090	5010	6520	3520	5020	5054.41	11.27	5684	5126	5072	5006	4952	4886	5100	4980	98	1500	500	3610	10	1	19543877	995	4.55	0.85	12	0.15	1119.00	5978.00	7300	20241010	-30.27	4850	20240805	4.95	5460	-6.78	20250122	4920	3.46	20250203	7300	-30.27	20241010	4850	4.95	20240805	3.43	N	058630	500	97 억	2202538	N	N	386	N	N
144	20250205	100513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5050	30	2	0.60	68810120	13661	6.70	5050	5060	5010	6520	3520	5020	5036.98	11.27	-2638	5126	5072	5006	4952	4886	5100	4980	98	1500	500	3610	10	1	19543877	987	4.51	0.84	12	0.07	1119.00	5978.00	7300	20241010	-30.82	4850	20240805	4.12	5460	-7.51	20250122	4920	2.64	20250203	7300	-30.82	20241010	4850	4.12	20240805	3.43	N	058630	500	97 억	2202538	N	N	386	N	N
145	20250205	090518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5030	10	2	0.20	201210	40	0.02	5050	5050	5020	6520	3520	5020	5030.25	11.27	-14	5126	5072	5006	4952	4886	5100	4980	98	1500	500	3610	10	1	19543877	983	4.50	0.84	12	0.00	1119.00	5978.00	7300	20241010	-31.10	4850	20240805	3.71	5460	-7.88	20250122	4920	2.24	20250203	7300	-31.10	20241010	4850	3.71	20240805	3.43	N	058630	500	97 억	2202538	N	N	386	N	N
146	20250204	160505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5020	60	2	1.21	1017855990	203673	115.80	4940	5060	4940	6440	3475	4960	4997.89	10.78	95218	5173	5066	4993	4886	4813	5030	4850	98	1480	500	3570	10	1	19543877	981	4.49	0.84	12	1.04	1119.00	5978.00	7300	20241010	-31.23	4850	20240805	3.51	5460	-8.06	20250122	4920	2.03	20250203	7300	-31.23	20241010	4850	3.51	20240805	3.39	N	058630	500	97 억	2106590	N	N	386	N	N
147	20250204	150505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4995	35	2	0.71	964570685	193014	109.74	4940	5060	4940	6440	3475	4960	4997.82	10.78	95914	5173	5066	4993	4886	4813	5030	4850	98	1480	500	3570	5	1	19543877	976	4.46	0.84	12	0.99	1119.00	5978.00	7300	20241010	-31.58	4850	20240805	2.99	5460	-8.52	20250122	4920	1.52	20250203	7300	-31.58	20241010	4850	2.99	20240805	3.39	N	058630	500	97 억	2106590	N	N	8	N	N
148	20250204	140504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	50	2	1.01	728140840	145546	82.75	4940	5060	4940	6440	3475	4960	5003.45	10.78	68883	5173	5066	4993	4886	4813	5030	4850	98	1480	500	3570	10	1	19543877	979	4.48	0.84	12	0.74	1119.00	5978.00	7300	20241010	-31.37	4850	20240805	3.30	5460	-8.24	20250122	4920	1.83	20250203	7300	-31.37	20241010	4850	3.30	20240805	3.39	N	058630	500	97 억	2106590	N	N	8	N	N
149	20250204	130506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	50	2	1.01	693532900	138643	78.83	4940	5060	4940	6440	3475	4960	5002.94	10.78	68590	5173	5066	4993	4886	4813	5030	4850	98	1480	500	3570	10	1	19543877	979	4.48	0.84	12	0.71	1119.00	5978.00	7300	20241010	-31.37	4850	20240805	3.30	5460	-8.24	20250122	4920	1.83	20250203	7300	-31.37	20241010	4850	3.30	20240805	3.39	N	058630	500	97 억	2106590	N	N	8	N	N
150	20250204	120510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5040	80	2	1.61	386276650	77119	43.85	4940	5060	4940	6440	3475	4960	5010.20	10.78	16338	5173	5066	4993	4886	4813	5030	4850	98	1480	500	3570	10	1	19543877	985	4.50	0.84	12	0.39	1119.00	5978.00	7300	20241010	-30.96	4850	20240805	3.92	5460	-7.69	20250122	4920	2.44	20250203	7300	-30.96	20241010	4850	3.92	20240805	3.39	N	058630	500	97 억	2106590	N	N	8	N	N
151	20250204	110500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	50	2	1.01	291913850	58415	33.21	4940	5050	4940	6440	3475	4960	4998.62	10.78	14396	5173	5066	4993	4886	4813	5030	4850	98	1480	500	3570	10	1	19543877	979	4.48	0.84	12	0.30	1119.00	5978.00	7300	20241010	-31.37	4850	20240805	3.30	5460	-8.24	20250122	4920	1.83	20250203	7300	-31.37	20241010	4850	3.30	20240805	3.39	N	058630	500	97 억	2106590	N	N	8	N	N
152	20250204	100504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4980	20	2	0.40	159728540	31947	18.16	4940	5050	4940	6440	3475	4960	5002.58	10.78	5347	5173	5066	4993	4886	4813	5030	4850	98	1480	500	3570	5	1	19543877	973	4.45	0.83	12	0.16	1119.00	5978.00	7300	20241010	-31.78	4850	20240805	2.68	5460	-8.79	20250122	4920	1.22	20250203	7300	-31.78	20241010	4850	2.68	20240805	3.39	N	058630	500	97 억	2106590	N	N	8	N	N
153	20250204	090503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	50	2	1.01	21774105	4383	2.49	4940	5010	4940	6440	3475	4960	4974.98	10.78	491	5173	5066	4993	4886	4813	5030	4850	98	1480	500	3570	10	1	19543877	979	4.48	0.84	12	0.02	1119.00	5978.00	7300	20241010	-31.37	4850	20240805	3.30	5460	-8.24	20250122	4920	1.83	20250203	7300	-31.37	20241010	4850	3.30	20240805	3.39	N	058630	500	97 억	2106590	N	N	8	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History