KissMeData/136540/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160915	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10680	30	2	0.28	340973300	32004	124.20	10660	10840	10580	13840	7460	10650	10654.08	8.54	-11	10976	10812	10676	10512	10376	10745	10445	69	3190	500	7660	10	1	12279746	1311	7.02	0.73	12	0.26	1521.00	14561.00	15750	20241105	-32.19	10320	20250214	3.49	12510	-14.63	20250103	10320	3.49	20250214	15750	-32.19	20241105	10320	3.49	20250214	0.52	N	136540	500	69 억	1048245	N	N	11	N	N
3	20250228	150919	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10600	-50	5	-0.47	322711040	30291	117.55	10660	10840	10580	13840	7460	10650	10653.69	8.54	193	10976	10812	10676	10512	10376	10745	10445	69	3190	500	7660	10	1	12279746	1302	6.97	0.73	12	0.25	1521.00	14561.00	15750	20241105	-32.70	10320	20250214	2.71	12510	-15.27	20250103	10320	2.71	20250214	15750	-32.70	20241105	10320	2.71	20250214	0.52	N	136540	500	69 억	1048245	N	N	10	N	N
4	20250228	140921	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10600	-50	5	-0.47	303856770	28513	110.65	10660	10840	10580	13840	7460	10650	10656.78	8.54	28	10976	10812	10676	10512	10376	10745	10445	69	3190	500	7660	10	1	12279746	1302	6.97	0.73	12	0.23	1521.00	14561.00	15750	20241105	-32.70	10320	20250214	2.71	12510	-15.27	20250103	10320	2.71	20250214	15750	-32.70	20241105	10320	2.71	20250214	0.52	N	136540	500	69 억	1048245	N	N	10	N	N
5	20250228	130916	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10600	-50	5	-0.47	291220280	27322	106.03	10660	10840	10580	13840	7460	10650	10658.82	8.54	-226	10976	10812	10676	10512	10376	10745	10445	69	3190	500	7660	10	1	12279746	1302	6.97	0.73	12	0.22	1521.00	14561.00	15750	20241105	-32.70	10320	20250214	2.71	12510	-15.27	20250103	10320	2.71	20250214	15750	-32.70	20241105	10320	2.71	20250214	0.52	N	136540	500	69 억	1048245	N	N	10	N	N
6	20250228	120912	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10620	-30	5	-0.28	245511020	23009	89.29	10660	10840	10590	13840	7460	10650	10670.22	8.54	178	10976	10812	10676	10512	10376	10745	10445	69	3190	500	7660	10	1	12279746	1304	6.98	0.73	12	0.19	1521.00	14561.00	15750	20241105	-32.57	10320	20250214	2.91	12510	-15.11	20250103	10320	2.91	20250214	15750	-32.57	20241105	10320	2.91	20250214	0.52	N	136540	500	69 억	1048245	N	N	10	N	N
7	20250228	110913	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10650	0	3	0.00	189177850	17706	68.71	10660	10840	10610	13840	7460	10650	10684.39	8.54	4014	10976	10812	10676	10512	10376	10745	10445	69	3190	500	7660	10	1	12279746	1308	7.00	0.73	12	0.14	1521.00	14561.00	15750	20241105	-32.38	10320	20250214	3.20	12510	-14.87	20250103	10320	3.20	20250214	15750	-32.38	20241105	10320	3.20	20250214	0.52	N	136540	500	69 억	1048245	N	N	10	N	N
8	20250228	100912	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10690	40	2	0.38	144477810	13515	52.45	10660	10840	10610	13840	7460	10650	10690.18	8.54	3834	10976	10812	10676	10512	10376	10745	10445	69	3190	500	7660	10	1	12279746	1313	7.03	0.73	12	0.11	1521.00	14561.00	15750	20241105	-32.13	10320	20250214	3.59	12510	-14.55	20250103	10320	3.59	20250214	15750	-32.13	20241105	10320	3.59	20250214	0.52	N	136540	500	69 억	1048245	N	N	10	N	N
9	20250228	090915	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10780	130	2	1.22	83760070	7834	30.40	10660	10840	10610	13840	7460	10650	10691.86	8.54	2008	10976	10812	10676	10512	10376	10745	10445	69	3190	500	7660	10	1	12279746	1324	7.09	0.74	12	0.06	1521.00	14561.00	15750	20241105	-31.56	10320	20250214	4.46	12510	-13.83	20250103	10320	4.46	20250214	15750	-31.56	20241105	10320	4.46	20250214	0.52	N	136540	500	69 억	1048245	N	N	10	N	N
10	20250227	160906	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10650	-70	5	-0.65	266007740	25035	190.44	10840	10840	10540	13930	7510	10720	10625.34	8.54	-1148	10866	10792	10656	10582	10446	10830	10620	69	3210	500	7710	10	1	12279746	1308	7.00	0.73	12	0.20	1521.00	14561.00	15750	20241105	-32.38	10320	20250214	3.20	12510	-14.87	20250103	10320	3.20	20250214	15750	-32.38	20241105	10320	3.20	20250214	0.51	N	136540	500	69 억	1048793	N	N	10	N	N
11	20250227	150906	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10610	-110	5	-1.03	259581720	24430	185.84	10840	10840	10540	13930	7510	10720	10625.53	8.54	-1153	10866	10792	10656	10582	10446	10830	10620	69	3210	500	7710	10	1	12279746	1303	6.98	0.73	12	0.20	1521.00	14561.00	15750	20241105	-32.63	10320	20250214	2.81	12510	-15.19	20250103	10320	2.81	20250214	15750	-32.63	20241105	10320	2.81	20250214	0.51	N	136540	500	69 억	1048793	N	N	5	N	N
12	20250227	140909	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10580	-140	5	-1.31	245945070	23143	176.05	10840	10840	10540	13930	7510	10720	10627.19	8.54	-1456	10866	10792	10656	10582	10446	10830	10620	69	3210	500	7710	10	1	12279746	1299	6.96	0.73	12	0.19	1521.00	14561.00	15750	20241105	-32.83	10320	20250214	2.52	12510	-15.43	20250103	10320	2.52	20250214	15750	-32.83	20241105	10320	2.52	20250214	0.51	N	136540	500	69 억	1048793	N	N	5	N	N
13	20250227	130906	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10580	-140	5	-1.31	180941670	16991	129.25	10840	10840	10550	13930	7510	10720	10649.27	8.54	-2502	10866	10792	10656	10582	10446	10830	10620	69	3210	500	7710	10	1	12279746	1299	6.96	0.73	12	0.14	1521.00	14561.00	15750	20241105	-32.83	10320	20250214	2.52	12510	-15.43	20250103	10320	2.52	20250214	15750	-32.83	20241105	10320	2.52	20250214	0.51	N	136540	500	69 억	1048793	N	N	5	N	N
14	20250227	120903	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10620	-100	5	-0.93	144951410	13592	103.39	10840	10840	10600	13930	7510	10720	10664.47	8.54	-2773	10866	10792	10656	10582	10446	10830	10620	69	3210	500	7710	10	1	12279746	1304	6.98	0.73	12	0.11	1521.00	14561.00	15750	20241105	-32.57	10320	20250214	2.91	12510	-15.11	20250103	10320	2.91	20250214	15750	-32.57	20241105	10320	2.91	20250214	0.51	N	136540	500	69 억	1048793	N	N	5	N	N
15	20250227	110911	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10650	-70	5	-0.65	101133980	9467	72.01	10840	10840	10640	13930	7510	10720	10682.79	8.54	-2503	10866	10792	10656	10582	10446	10830	10620	69	3210	500	7710	10	1	12279746	1308	7.00	0.73	12	0.08	1521.00	14561.00	15750	20241105	-32.38	10320	20250214	3.20	12510	-14.87	20250103	10320	3.20	20250214	15750	-32.38	20241105	10320	3.20	20250214	0.51	N	136540	500	69 억	1048793	N	N	5	N	N
16	20250227	100934	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10670	-50	5	-0.47	69133930	6463	49.16	10840	10840	10660	13930	7510	10720	10696.88	8.54	-2670	10866	10792	10656	10582	10446	10830	10620	69	3210	500	7710	10	1	12279746	1310	7.02	0.73	12	0.05	1521.00	14561.00	15750	20241105	-32.25	10320	20250214	3.39	12510	-14.71	20250103	10320	3.39	20250214	15750	-32.25	20241105	10320	3.39	20250214	0.51	N	136540	500	69 억	1048793	N	N	5	N	N
17	20250227	090940	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10750	30	2	0.28	21726230	2029	15.43	10840	10840	10660	13930	7510	10720	10707.85	8.54	-1268	10866	10792	10656	10582	10446	10830	10620	69	3210	500	7710	10	1	12279746	1320	7.07	0.74	12	0.02	1521.00	14561.00	15750	20241105	-31.75	10320	20250214	4.17	12510	-14.07	20250103	10320	4.17	20250214	15750	-31.75	20241105	10320	4.17	20250214	0.51	N	136540	500	69 억	1048793	N	N	5	N	N
18	20250226	160906	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10720	160	2	1.52	140091650	13142	30.84	10560	10730	10520	13720	7400	10560	10659.85	8.49	6673	10853	10706	10603	10456	10353	10655	10405	69	3160	500	7600	10	1	12279746	1316	7.05	0.74	12	0.11	1521.00	14561.00	15750	20241105	-31.94	10320	20250214	3.88	12510	-14.31	20250103	10320	3.88	20250214	15750	-31.94	20241105	10320	3.88	20250214	0.51	N	136540	500	69 억	1042065	N	N	5	N	N
19	20250226	150909	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10690	130	2	1.23	128795220	12087	28.37	10560	10730	10520	13720	7400	10560	10655.69	8.49	6645	10853	10706	10603	10456	10353	10655	10405	69	3160	500	7600	10	1	12279746	1313	7.03	0.73	12	0.10	1521.00	14561.00	15750	20241105	-32.13	10320	20250214	3.59	12510	-14.55	20250103	10320	3.59	20250214	15750	-32.13	20241105	10320	3.59	20250214	0.51	N	136540	500	69 억	1042065	N	N	2	N	N
20	20250226	140908	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10680	120	2	1.14	113944750	10697	25.10	10560	10730	10520	13720	7400	10560	10652.04	8.49	5749	10853	10706	10603	10456	10353	10655	10405	69	3160	500	7600	10	1	12279746	1311	7.02	0.73	12	0.09	1521.00	14561.00	15750	20241105	-32.19	10320	20250214	3.49	12510	-14.63	20250103	10320	3.49	20250214	15750	-32.19	20241105	10320	3.49	20250214	0.51	N	136540	500	69 억	1042065	N	N	2	N	N
21	20250226	130906	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10660	100	2	0.95	102038550	9582	22.49	10560	10730	10520	13720	7400	10560	10648.99	8.49	5234	10853	10706	10603	10456	10353	10655	10405	69	3160	500	7600	10	1	12279746	1309	7.01	0.73	12	0.08	1521.00	14561.00	15750	20241105	-32.32	10320	20250214	3.29	12510	-14.79	20250103	10320	3.29	20250214	15750	-32.32	20241105	10320	3.29	20250214	0.51	N	136540	500	69 억	1042065	N	N	2	N	N
22	20250226	120907	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10670	110	2	1.04	92998640	8735	20.50	10560	10730	10520	13720	7400	10560	10646.68	8.49	4972	10853	10706	10603	10456	10353	10655	10405	69	3160	500	7600	10	1	12279746	1310	7.02	0.73	12	0.07	1521.00	14561.00	15750	20241105	-32.25	10320	20250214	3.39	12510	-14.71	20250103	10320	3.39	20250214	15750	-32.25	20241105	10320	3.39	20250214	0.51	N	136540	500	69 억	1042065	N	N	2	N	N
23	20250226	110905	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10730	170	2	1.61	81788060	7688	18.04	10560	10730	10520	13720	7400	10560	10638.42	8.49	4794	10853	10706	10603	10456	10353	10655	10405	69	3160	500	7600	10	1	12279746	1318	7.05	0.74	12	0.06	1521.00	14561.00	15750	20241105	-31.87	10320	20250214	3.97	12510	-14.23	20250103	10320	3.97	20250214	15750	-31.87	20241105	10320	3.97	20250214	0.51	N	136540	500	69 억	1042065	N	N	2	N	N
24	20250226	100903	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10690	130	2	1.23	66544930	6263	14.70	10560	10690	10520	13720	7400	10560	10625.10	8.49	3999	10853	10706	10603	10456	10353	10655	10405	69	3160	500	7600	10	1	12279746	1313	7.03	0.73	12	0.05	1521.00	14561.00	15750	20241105	-32.13	10320	20250214	3.59	12510	-14.55	20250103	10320	3.59	20250214	15750	-32.13	20241105	10320	3.59	20250214	0.51	N	136540	500	69 억	1042065	N	N	2	N	N
25	20250226	090912	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10540	-20	5	-0.19	2794270	265	0.62	10560	10640	10520	13720	7400	10560	10544.36	8.49	51	10853	10706	10603	10456	10353	10655	10405	69	3160	500	7600	10	1	12279746	1294	6.93	0.72	12	0.00	1521.00	14561.00	15750	20241105	-33.08	10320	20250214	2.13	12510	-15.75	20250103	10320	2.13	20250214	15750	-33.08	20241105	10320	2.13	20250214	0.51	N	136540	500	69 억	1042065	N	N	2	N	N
26	20250225	160859	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10560	-180	5	-1.68	449867210	42599	322.89	10750	10750	10500	13960	7520	10740	10560.51	8.42	7864	10860	10800	10740	10680	10620	10830	10710	69	3220	500	7730	10	1	12279746	1297	6.94	0.73	12	0.35	1521.00	14561.00	15750	20241105	-32.95	10320	20250214	2.33	12510	-15.59	20250103	10320	2.33	20250214	15750	-32.95	20241105	10320	2.33	20250214	0.51	N	136540	500	69 억	1034091	N	N	2	N	N
27	20250225	150900	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10510	-230	5	-2.14	431868620	40890	309.94	10750	10750	10500	13960	7520	10740	10561.72	8.42	7058	10860	10800	10740	10680	10620	10830	10710	69	3220	500	7730	10	1	12279746	1291	6.91	0.72	12	0.33	1521.00	14561.00	15750	20241105	-33.27	10320	20250214	1.84	12510	-15.99	20250103	10320	1.84	20250214	15750	-33.27	20241105	10320	1.84	20250214	0.51	N	136540	500	69 억	1034091	N	N	14	N	N
28	20250225	140858	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10510	-230	5	-2.14	369439700	34955	264.95	10750	10750	10510	13960	7520	10740	10569.01	8.42	4934	10860	10800	10740	10680	10620	10830	10710	69	3220	500	7730	10	1	12279746	1291	6.91	0.72	12	0.28	1521.00	14561.00	15750	20241105	-33.27	10320	20250214	1.84	12510	-15.99	20250103	10320	1.84	20250214	15750	-33.27	20241105	10320	1.84	20250214	0.51	N	136540	500	69 억	1034091	N	N	14	N	N
29	20250225	130903	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10540	-200	5	-1.86	289205890	27333	207.18	10750	10750	10530	13960	7520	10740	10580.83	8.42	2802	10860	10800	10740	10680	10620	10830	10710	69	3220	500	7730	10	1	12279746	1294	6.93	0.72	12	0.22	1521.00	14561.00	15750	20241105	-33.08	10320	20250214	2.13	12510	-15.75	20250103	10320	2.13	20250214	15750	-33.08	20241105	10320	2.13	20250214	0.51	N	136540	500	69 억	1034091	N	N	14	N	N
30	20250225	120900	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10540	-200	5	-1.86	222871970	21045	159.52	10750	10750	10530	13960	7520	10740	10590.26	8.42	1517	10860	10800	10740	10680	10620	10830	10710	69	3220	500	7730	10	1	12279746	1294	6.93	0.72	12	0.17	1521.00	14561.00	15750	20241105	-33.08	10320	20250214	2.13	12510	-15.75	20250103	10320	2.13	20250214	15750	-33.08	20241105	10320	2.13	20250214	0.51	N	136540	500	69 억	1034091	N	N	14	N	N
31	20250225	110859	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10570	-170	5	-1.58	154877590	14603	110.69	10750	10750	10530	13960	7520	10740	10605.87	8.42	-262	10860	10800	10740	10680	10620	10830	10710	69	3220	500	7730	10	1	12279746	1298	6.95	0.73	12	0.12	1521.00	14561.00	15750	20241105	-32.89	10320	20250214	2.42	12510	-15.51	20250103	10320	2.42	20250214	15750	-32.89	20241105	10320	2.42	20250214	0.51	N	136540	500	69 억	1034091	N	N	14	N	N
32	20250225	100857	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10600	-140	5	-1.30	95972850	9039	68.51	10750	10750	10530	13960	7520	10740	10617.64	8.42	-1701	10860	10800	10740	10680	10620	10830	10710	69	3220	500	7730	10	1	12279746	1302	6.97	0.73	12	0.07	1521.00	14561.00	15750	20241105	-32.70	10320	20250214	2.71	12510	-15.27	20250103	10320	2.71	20250214	15750	-32.70	20241105	10320	2.71	20250214	0.51	N	136540	500	69 억	1034091	N	N	14	N	N
33	20250225	090903	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10700	-40	5	-0.37	7897250	737	5.59	10750	10750	10700	13960	7520	10740	10715.40	8.42	-508	10860	10800	10740	10680	10620	10830	10710	69	3220	500	7730	10	1	12279746	1314	7.03	0.73	12	0.01	1521.00	14561.00	15750	20241105	-32.06	10320	20250214	3.68	12510	-14.47	20250103	10320	3.68	20250214	15750	-32.06	20241105	10320	3.68	20250214	0.51	N	136540	500	69 억	1034091	N	N	14	N	N
34	20250224	160853	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10740	-100	5	-0.92	141662250	13191	80.14	10690	10800	10680	14090	7590	10840	10739.31	8.43	-1848	10973	10906	10783	10716	10593	10940	10750	69	3250	500	7800	10	1	12279746	1319	7.06	0.74	12	0.11	1521.00	14561.00	15750	20241105	-31.81	10320	20250214	4.07	12510	-14.15	20250103	10320	4.07	20250214	15750	-31.81	20241105	10320	4.07	20250214	0.49	N	136540	500	69 억	1035776	N	N	14	N	N
35	20250224	150852	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10750	-90	5	-0.83	139234780	12965	78.77	10690	10800	10680	14090	7590	10840	10739.28	8.43	-1764	10973	10906	10783	10716	10593	10940	10750	69	3250	500	7800	10	1	12279746	1320	7.07	0.74	12	0.11	1521.00	14561.00	15750	20241105	-31.75	10320	20250214	4.17	12510	-14.07	20250103	10320	4.17	20250214	15750	-31.75	20241105	10320	4.17	20250214	0.49	N	136540	500	69 억	1035776	N	N	12	N	N
36	20250224	140850	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10740	-100	5	-0.92	132148860	12306	74.76	10690	10800	10680	14090	7590	10840	10738.57	8.43	-1904	10973	10906	10783	10716	10593	10940	10750	69	3250	500	7800	10	1	12279746	1319	7.06	0.74	12	0.10	1521.00	14561.00	15750	20241105	-31.81	10320	20250214	4.07	12510	-14.15	20250103	10320	4.07	20250214	15750	-31.81	20241105	10320	4.07	20250214	0.49	N	136540	500	69 억	1035776	N	N	12	N	N
37	20250224	130853	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10770	-70	5	-0.65	104441660	9722	59.06	10690	10800	10680	14090	7590	10840	10742.82	8.43	-2090	10973	10906	10783	10716	10593	10940	10750	69	3250	500	7800	10	1	12279746	1323	7.08	0.74	12	0.08	1521.00	14561.00	15750	20241105	-31.62	10320	20250214	4.36	12510	-13.91	20250103	10320	4.36	20250214	15750	-31.62	20241105	10320	4.36	20250214	0.49	N	136540	500	69 억	1035776	N	N	12	N	N
38	20250224	120849	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10730	-110	5	-1.01	93210350	8676	52.71	10690	10800	10680	14090	7590	10840	10743.47	8.43	-2255	10973	10906	10783	10716	10593	10940	10750	69	3250	500	7800	10	1	12279746	1318	7.05	0.74	12	0.07	1521.00	14561.00	15750	20241105	-31.87	10320	20250214	3.97	12510	-14.23	20250103	10320	3.97	20250214	15750	-31.87	20241105	10320	3.97	20250214	0.49	N	136540	500	69 억	1035776	N	N	12	N	N
39	20250224	110847	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10750	-90	5	-0.83	79775270	7425	45.11	10690	10800	10680	14090	7590	10840	10744.14	8.43	-2319	10973	10906	10783	10716	10593	10940	10750	69	3250	500	7800	10	1	12279746	1320	7.07	0.74	12	0.06	1521.00	14561.00	15750	20241105	-31.75	10320	20250214	4.17	12510	-14.07	20250103	10320	4.17	20250214	15750	-31.75	20241105	10320	4.17	20250214	0.49	N	136540	500	69 억	1035776	N	N	12	N	N
40	20250224	100848	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10710	-130	5	-1.20	54336840	5063	30.76	10690	10800	10680	14090	7590	10840	10732.14	8.43	-1853	10973	10906	10783	10716	10593	10940	10750	69	3250	500	7800	10	1	12279746	1315	7.04	0.74	12	0.04	1521.00	14561.00	15750	20241105	-32.00	10320	20250214	3.78	12510	-14.39	20250103	10320	3.78	20250214	15750	-32.00	20241105	10320	3.78	20250214	0.49	N	136540	500	69 억	1035776	N	N	12	N	N
41	20250224	090854	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10730	-110	5	-1.01	15333680	1429	8.68	10690	10800	10680	14090	7590	10840	10730.36	8.43	-38	10973	10906	10783	10716	10593	10940	10750	69	3250	500	7800	10	1	12279746	1318	7.05	0.74	12	0.01	1521.00	14561.00	15750	20241105	-31.87	10320	20250214	3.97	12510	-14.23	20250103	10320	3.97	20250214	15750	-31.87	20241105	10320	3.97	20250214	0.49	N	136540	500	69 억	1035776	N	N	12	N	N
42	20250221	160846	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10840	170	2	1.59	173858790	16147	44.00	10680	10850	10660	13870	7470	10670	10766.78	8.39	5174	10883	10776	10703	10596	10523	10740	10560	69	3200	500	7680	10	1	12279746	1331	7.13	0.74	12	0.13	1521.00	14561.00	15750	20241105	-31.17	10320	20250214	5.04	12510	-13.35	20250103	10320	5.04	20250214	15750	-31.17	20241105	10320	5.04	20250214	0.48	N	136540	500	69 억	1030612	N	N	12	N	N
43	20250221	150849	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10840	170	2	1.59	162671470	15115	41.19	10680	10840	10660	13870	7470	10670	10762.25	8.39	5075	10883	10776	10703	10596	10523	10740	10560	69	3200	500	7680	10	1	12279746	1331	7.13	0.74	12	0.12	1521.00	14561.00	15750	20241105	-31.17	10320	20250214	5.04	12510	-13.35	20250103	10320	5.04	20250214	15750	-31.17	20241105	10320	5.04	20250214	0.48	N	136540	500	69 억	1030612	N	N	35	N	N
44	20250221	140849	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10720	50	2	0.47	108900930	10139	27.63	10680	10800	10660	13870	7470	10670	10740.80	8.39	1575	10883	10776	10703	10596	10523	10740	10560	69	3200	500	7680	10	1	12279746	1316	7.05	0.74	12	0.08	1521.00	14561.00	15750	20241105	-31.94	10320	20250214	3.88	12510	-14.31	20250103	10320	3.88	20250214	15750	-31.94	20241105	10320	3.88	20250214	0.48	N	136540	500	69 억	1030612	N	N	35	N	N
45	20250221	130847	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10740	70	2	0.66	98190890	9141	24.91	10680	10800	10660	13870	7470	10670	10741.81	8.39	1583	10883	10776	10703	10596	10523	10740	10560	69	3200	500	7680	10	1	12279746	1319	7.06	0.74	12	0.07	1521.00	14561.00	15750	20241105	-31.81	10320	20250214	4.07	12510	-14.15	20250103	10320	4.07	20250214	15750	-31.81	20241105	10320	4.07	20250214	0.48	N	136540	500	69 억	1030612	N	N	35	N	N
46	20250221	120848	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10760	90	2	0.84	92172850	8581	23.38	10680	10800	10660	13870	7470	10670	10741.50	8.39	1497	10883	10776	10703	10596	10523	10740	10560	69	3200	500	7680	10	1	12279746	1321	7.07	0.74	12	0.07	1521.00	14561.00	15750	20241105	-31.68	10320	20250214	4.26	12510	-13.99	20250103	10320	4.26	20250214	15750	-31.68	20241105	10320	4.26	20250214	0.48	N	136540	500	69 억	1030612	N	N	35	N	N
47	20250221	110844	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10770	100	2	0.94	86523260	8056	21.95	10680	10800	10660	13870	7470	10670	10740.23	8.39	1507	10883	10776	10703	10596	10523	10740	10560	69	3200	500	7680	10	1	12279746	1323	7.08	0.74	12	0.07	1521.00	14561.00	15750	20241105	-31.62	10320	20250214	4.36	12510	-13.91	20250103	10320	4.36	20250214	15750	-31.62	20241105	10320	4.36	20250214	0.48	N	136540	500	69 억	1030612	N	N	35	N	N
48	20250221	100846	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10790	120	2	1.12	67237430	6266	17.07	10680	10790	10660	13870	7470	10670	10730.52	8.39	1389	10883	10776	10703	10596	10523	10740	10560	69	3200	500	7680	10	1	12279746	1325	7.09	0.74	12	0.05	1521.00	14561.00	15750	20241105	-31.49	10320	20250214	4.55	12510	-13.75	20250103	10320	4.55	20250214	15750	-31.49	20241105	10320	4.55	20250214	0.48	N	136540	500	69 억	1030612	N	N	35	N	N
49	20250221	090849	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10690	20	2	0.19	6642070	622	1.69	10680	10690	10660	13870	7470	10670	10678.57	8.39	-352	10883	10776	10703	10596	10523	10740	10560	69	3200	500	7680	10	1	12279746	1313	7.03	0.73	12	0.01	1521.00	14561.00	15750	20241105	-32.13	10320	20250214	3.59	12510	-14.55	20250103	10320	3.59	20250214	15750	-32.13	20241105	10320	3.59	20250214	0.48	N	136540	500	69 억	1030612	N	N	35	N	N
50	20250220	160842	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10670	-10	5	-0.09	392789390	36658	128.87	10680	10810	10630	13880	7480	10680	10714.97	8.40	-912	10833	10756	10603	10526	10373	10795	10565	69	3200	500	7680	10	1	12279746	1310	7.02	0.73	12	0.30	1521.00	14561.00	15750	20241105	-32.25	10320	20250214	3.39	12510	-14.71	20250103	10320	3.39	20250214	15750	-32.25	20241105	10320	3.39	20250214	0.49	N	136540	500	69 억	1031255	N	N	35	N	N
51	20250220	150845	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10670	-10	5	-0.09	377370880	35214	123.80	10680	10810	10630	13880	7480	10680	10716.50	8.40	-965	10833	10756	10603	10526	10373	10795	10565	69	3200	500	7680	10	1	12279746	1310	7.02	0.73	12	0.29	1521.00	14561.00	15750	20241105	-32.25	10320	20250214	3.39	12510	-14.71	20250103	10320	3.39	20250214	15750	-32.25	20241105	10320	3.39	20250214	0.49	N	136540	500	69 억	1031255	N	N	26	N	N
52	20250220	140845	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10660	-20	5	-0.19	319042670	29750	104.59	10680	10810	10630	13880	7480	10680	10724.12	8.40	-1551	10833	10756	10603	10526	10373	10795	10565	69	3200	500	7680	10	1	12279746	1309	7.01	0.73	12	0.24	1521.00	14561.00	15750	20241105	-32.32	10320	20250214	3.29	12510	-14.79	20250103	10320	3.29	20250214	15750	-32.32	20241105	10320	3.29	20250214	0.49	N	136540	500	69 억	1031255	N	N	26	N	N
53	20250220	130842	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10680	0	3	0.00	246003040	22906	80.53	10680	10810	10630	13880	7480	10680	10739.68	8.40	-3842	10833	10756	10603	10526	10373	10795	10565	69	3200	500	7680	10	1	12279746	1311	7.02	0.73	12	0.19	1521.00	14561.00	15750	20241105	-32.19	10320	20250214	3.49	12510	-14.63	20250103	10320	3.49	20250214	15750	-32.19	20241105	10320	3.49	20250214	0.49	N	136540	500	69 억	1031255	N	N	26	N	N
54	20250220	120844	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10780	100	2	0.94	121910820	11350	39.90	10680	10810	10630	13880	7480	10680	10741.04	8.40	4174	10833	10756	10603	10526	10373	10795	10565	69	3200	500	7680	10	1	12279746	1324	7.09	0.74	12	0.09	1521.00	14561.00	15750	20241105	-31.56	10320	20250214	4.46	12510	-13.83	20250103	10320	4.46	20250214	15750	-31.56	20241105	10320	4.46	20250214	0.49	N	136540	500	69 억	1031255	N	N	26	N	N
55	20250220	110843	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10790	110	2	1.03	108504800	10105	35.52	10680	10810	10630	13880	7480	10680	10737.73	8.40	4294	10833	10756	10603	10526	10373	10795	10565	69	3200	500	7680	10	1	12279746	1325	7.09	0.74	12	0.08	1521.00	14561.00	15750	20241105	-31.49	10320	20250214	4.55	12510	-13.75	20250103	10320	4.55	20250214	15750	-31.49	20241105	10320	4.55	20250214	0.49	N	136540	500	69 억	1031255	N	N	26	N	N
56	20250220	100843	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10750	70	2	0.66	62011020	5789	20.35	10680	10750	10630	13880	7480	10680	10711.87	8.40	3667	10833	10756	10603	10526	10373	10795	10565	69	3200	500	7680	10	1	12279746	1320	7.07	0.74	12	0.05	1521.00	14561.00	15750	20241105	-31.75	10320	20250214	4.17	12510	-14.07	20250103	10320	4.17	20250214	15750	-31.75	20241105	10320	4.17	20250214	0.49	N	136540	500	69 억	1031255	N	N	26	N	N
57	20250220	090847	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10640	-40	5	-0.37	3430280	322	1.13	10680	10700	10630	13880	7480	10680	10653.04	8.40	-46	10833	10756	10603	10526	10373	10795	10565	69	3200	500	7680	10	1	12279746	1307	7.00	0.73	12	0.00	1521.00	14561.00	15750	20241105	-32.44	10320	20250214	3.10	12510	-14.95	20250103	10320	3.10	20250214	15750	-32.44	20241105	10320	3.10	20250214	0.49	N	136540	500	69 억	1031255	N	N	26	N	N
58	20250219	160840	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10680	210	2	2.01	301576740	28444	89.18	10480	10680	10450	13610	7330	10470	10602.50	8.31	10368	10570	10520	10460	10410	10350	10490	10380	69	3140	500	7530	10	1	12279746	1311	7.02	0.73	12	0.23	1521.00	14561.00	15750	20241105	-32.19	10320	20250214	3.49	12510	-14.63	20250103	10320	3.49	20250214	15750	-32.19	20241105	10320	3.49	20250214	0.50	N	136540	500	69 억	1020692	N	N	26	N	N
59	20250219	150842	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10650	180	2	1.72	264021710	24922	78.14	10480	10670	10450	13610	7330	10470	10593.97	8.31	9419	10570	10520	10460	10410	10350	10490	10380	69	3140	500	7530	10	1	12279746	1308	7.00	0.73	12	0.20	1521.00	14561.00	15750	20241105	-32.38	10320	20250214	3.20	12510	-14.87	20250103	10320	3.20	20250214	15750	-32.38	20241105	10320	3.20	20250214	0.50	N	136540	500	69 억	1020692	N	N	30	N	N
60	20250219	140839	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10610	140	2	1.34	227944120	21532	67.51	10480	10660	10450	13610	7330	10470	10586.34	8.31	8404	10570	10520	10460	10410	10350	10490	10380	69	3140	500	7530	10	1	12279746	1303	6.98	0.73	12	0.18	1521.00	14561.00	15750	20241105	-32.63	10320	20250214	2.81	12510	-15.19	20250103	10320	2.81	20250214	15750	-32.63	20241105	10320	2.81	20250214	0.50	N	136540	500	69 억	1020692	N	N	30	N	N
61	20250219	130840	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10630	160	2	1.53	213377800	20159	63.21	10480	10660	10450	13610	7330	10470	10584.79	8.31	8224	10570	10520	10460	10410	10350	10490	10380	69	3140	500	7530	10	1	12279746	1305	6.99	0.73	12	0.16	1521.00	14561.00	15750	20241105	-32.51	10320	20250214	3.00	12510	-15.03	20250103	10320	3.00	20250214	15750	-32.51	20241105	10320	3.00	20250214	0.50	N	136540	500	69 억	1020692	N	N	30	N	N
62	20250219	120838	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10640	170	2	1.62	194318220	18369	57.59	10480	10660	10450	13610	7330	10470	10578.65	8.31	7808	10570	10520	10460	10410	10350	10490	10380	69	3140	500	7530	10	1	12279746	1307	7.00	0.73	12	0.15	1521.00	14561.00	15750	20241105	-32.44	10320	20250214	3.10	12510	-14.95	20250103	10320	3.10	20250214	15750	-32.44	20241105	10320	3.10	20250214	0.50	N	136540	500	69 억	1020692	N	N	30	N	N
63	20250219	110840	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10620	150	2	1.43	160839950	15212	47.70	10480	10660	10450	13610	7330	10470	10573.29	8.31	6575	10570	10520	10460	10410	10350	10490	10380	69	3140	500	7530	10	1	12279746	1304	6.98	0.73	12	0.12	1521.00	14561.00	15750	20241105	-32.57	10320	20250214	2.91	12510	-15.11	20250103	10320	2.91	20250214	15750	-32.57	20241105	10320	2.91	20250214	0.50	N	136540	500	69 억	1020692	N	N	30	N	N
64	20250219	100841	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10600	130	2	1.24	124527690	11776	36.92	10480	10660	10450	13610	7330	10470	10574.78	8.31	4286	10570	10520	10460	10410	10350	10490	10380	69	3140	500	7530	10	1	12279746	1302	6.97	0.73	12	0.10	1521.00	14561.00	15750	20241105	-32.70	10320	20250214	2.71	12510	-15.27	20250103	10320	2.71	20250214	15750	-32.70	20241105	10320	2.71	20250214	0.50	N	136540	500	69 억	1020692	N	N	30	N	N
65	20250219	090841	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10540	70	2	0.67	31291550	2977	9.33	10480	10570	10450	13610	7330	10470	10511.23	8.31	946	10570	10520	10460	10410	10350	10490	10380	69	3140	500	7530	10	1	12279746	1294	6.93	0.72	12	0.02	1521.00	14561.00	15750	20241105	-33.08	10320	20250214	2.13	12510	-15.75	20250103	10320	2.13	20250214	15750	-33.08	20241105	10320	2.13	20250214	0.50	N	136540	500	69 억	1020692	N	N	30	N	N
66	20250218	160838	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10470	-30	5	-0.29	332598630	31889	59.60	10500	10510	10400	13650	7350	10500	10429.88	8.24	8722	10693	10596	10493	10396	10293	10645	10445	69	3150	500	7560	10	1	12279746	1286	6.88	0.72	12	0.26	1521.00	14561.00	15750	20241105	-33.52	10320	20250214	1.45	12510	-16.31	20250103	10320	1.45	20250214	15750	-33.52	20241105	10320	1.45	20250214	0.41	N	136540	500	69 억	1011773	N	N	30	N	N
67	20250218	150839	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10460	-40	5	-0.38	307488000	29485	55.10	10500	10510	10400	13650	7350	10500	10428.62	8.24	8148	10693	10596	10493	10396	10293	10645	10445	69	3150	500	7560	10	1	12279746	1284	6.88	0.72	12	0.24	1521.00	14561.00	15750	20241105	-33.59	10320	20250214	1.36	12510	-16.39	20250103	10320	1.36	20250214	15750	-33.59	20241105	10320	1.36	20250214	0.41	N	136540	500	69 억	1011773	N	N	3	N	N
68	20250218	140840	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10420	-80	5	-0.76	250464830	24021	44.89	10500	10510	10400	13650	7350	10500	10426.91	8.24	5684	10693	10596	10493	10396	10293	10645	10445	69	3150	500	7560	10	1	12279746	1280	6.85	0.72	12	0.20	1521.00	14561.00	15750	20241105	-33.84	10320	20250214	0.97	12510	-16.71	20250103	10320	0.97	20250214	15750	-33.84	20241105	10320	0.97	20250214	0.41	N	136540	500	69 억	1011773	N	N	3	N	N
69	20250218	130836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10430	-70	5	-0.67	208626630	20009	37.39	10500	10510	10400	13650	7350	10500	10426.64	8.24	3585	10693	10596	10493	10396	10293	10645	10445	69	3150	500	7560	10	1	12279746	1281	6.86	0.72	12	0.16	1521.00	14561.00	15750	20241105	-33.78	10320	20250214	1.07	12510	-16.63	20250103	10320	1.07	20250214	15750	-33.78	20241105	10320	1.07	20250214	0.41	N	136540	500	69 억	1011773	N	N	3	N	N
70	20250218	120839	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10420	-80	5	-0.76	161338040	15472	28.92	10500	10510	10400	13650	7350	10500	10427.74	8.24	1210	10693	10596	10493	10396	10293	10645	10445	69	3150	500	7560	10	1	12279746	1280	6.85	0.72	12	0.13	1521.00	14561.00	15750	20241105	-33.84	10320	20250214	0.97	12510	-16.71	20250103	10320	0.97	20250214	15750	-33.84	20241105	10320	0.97	20250214	0.41	N	136540	500	69 억	1011773	N	N	3	N	N
71	20250218	110836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10420	-80	5	-0.76	121350060	11633	21.74	10500	10510	10400	13650	7350	10500	10431.54	8.24	51	10693	10596	10493	10396	10293	10645	10445	69	3150	500	7560	10	1	12279746	1280	6.85	0.72	12	0.09	1521.00	14561.00	15750	20241105	-33.84	10320	20250214	0.97	12510	-16.71	20250103	10320	0.97	20250214	15750	-33.84	20241105	10320	0.97	20250214	0.41	N	136540	500	69 억	1011773	N	N	3	N	N
72	20250218	100837	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10440	-60	5	-0.57	82797190	7934	14.83	10500	10510	10400	13650	7350	10500	10435.74	8.24	-467	10693	10596	10493	10396	10293	10645	10445	69	3150	500	7560	10	1	12279746	1282	6.86	0.72	12	0.06	1521.00	14561.00	15750	20241105	-33.71	10320	20250214	1.16	12510	-16.55	20250103	10320	1.16	20250214	15750	-33.71	20241105	10320	1.16	20250214	0.41	N	136540	500	69 억	1011773	N	N	3	N	N
73	20250218	090840	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10470	-30	5	-0.29	9243550	884	1.65	10500	10510	10420	13650	7350	10500	10456.50	8.24	262	10693	10596	10493	10396	10293	10645	10445	69	3150	500	7560	10	1	12279746	1286	6.88	0.72	12	0.01	1521.00	14561.00	15750	20241105	-33.52	10320	20250214	1.45	12510	-16.31	20250103	10320	1.45	20250214	15750	-33.52	20241105	10320	1.45	20250214	0.41	N	136540	500	69 억	1011773	N	N	3	N	N
74	20250217	160836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10500	40	2	0.38	552067120	52904	87.46	10460	10590	10390	13590	7330	10460	10435.26	8.05	22786	10633	10546	10433	10346	10233	10560	10360	69	3130	500	7530	10	1	12279746	1289	6.90	0.72	12	0.43	1521.00	14561.00	15750	20241105	-33.33	10320	20250214	1.74	12510	-16.07	20250103	10320	1.74	20250214	15750	-33.33	20241105	10320	1.74	20250214	0.38	N	136540	500	69 억	988849	N	N	3	N	N
75	20250217	150835	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10460	0	3	0.00	503085340	48220	79.72	10460	10590	10390	13590	7330	10460	10433.13	8.05	19065	10633	10546	10433	10346	10233	10560	10360	69	3130	500	7530	10	1	12279746	1284	6.88	0.72	12	0.39	1521.00	14561.00	15750	20241105	-33.59	10320	20250214	1.36	12510	-16.39	20250103	10320	1.36	20250214	15750	-33.59	20241105	10320	1.36	20250214	0.38	N	136540	500	69 억	988849	N	N	0	N	N
76	20250217	140834	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10410	-50	5	-0.48	435845970	41779	69.07	10460	10590	10390	13590	7330	10460	10432.18	8.05	13894	10633	10546	10433	10346	10233	10560	10360	69	3130	500	7530	10	1	12279746	1278	6.84	0.71	12	0.34	1521.00	14561.00	15750	20241105	-33.90	10320	20250214	0.87	12510	-16.79	20250103	10320	0.87	20250214	15750	-33.90	20241105	10320	0.87	20250214	0.38	N	136540	500	69 억	988849	N	N	0	N	N
77	20250217	130837	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10440	-20	5	-0.19	378594090	36284	59.98	10460	10590	10390	13590	7330	10460	10434.19	8.05	11270	10633	10546	10433	10346	10233	10560	10360	69	3130	500	7530	10	1	12279746	1282	6.86	0.72	12	0.30	1521.00	14561.00	15750	20241105	-33.71	10320	20250214	1.16	12510	-16.55	20250103	10320	1.16	20250214	15750	-33.71	20241105	10320	1.16	20250214	0.38	N	136540	500	69 억	988849	N	N	0	N	N
78	20250217	120838	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10410	-50	5	-0.48	283567170	27156	44.89	10460	10590	10390	13590	7330	10460	10442.16	8.05	7032	10633	10546	10433	10346	10233	10560	10360	69	3130	500	7530	10	1	12279746	1278	6.84	0.71	12	0.22	1521.00	14561.00	15750	20241105	-33.90	10320	20250214	0.87	12510	-16.79	20250103	10320	0.87	20250214	15750	-33.90	20241105	10320	0.87	20250214	0.38	N	136540	500	69 억	988849	N	N	0	N	N
79	20250217	110837	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10440	-20	5	-0.19	220081840	21063	34.82	10460	10590	10390	13590	7330	10460	10448.74	8.05	3960	10633	10546	10433	10346	10233	10560	10360	69	3130	500	7530	10	1	12279746	1282	6.86	0.72	12	0.17	1521.00	14561.00	15750	20241105	-33.71	10320	20250214	1.16	12510	-16.55	20250103	10320	1.16	20250214	15750	-33.71	20241105	10320	1.16	20250214	0.38	N	136540	500	69 억	988849	N	N	0	N	N
80	20250217	100834	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10430	-30	5	-0.29	158406960	15144	25.04	10460	10590	10390	13590	7330	10460	10460.05	8.05	783	10633	10546	10433	10346	10233	10560	10360	69	3130	500	7530	10	1	12279746	1281	6.86	0.72	12	0.12	1521.00	14561.00	15750	20241105	-33.78	10320	20250214	1.07	12510	-16.63	20250103	10320	1.07	20250214	15750	-33.78	20241105	10320	1.07	20250214	0.38	N	136540	500	69 억	988849	N	N	0	N	N
81	20250217	090836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10500	40	2	0.38	15832660	1512	2.50	10460	10500	10460	13590	7330	10460	10471.34	8.05	310	10633	10546	10433	10346	10233	10560	10360	69	3130	500	7530	10	1	12279746	1289	6.90	0.72	12	0.01	1521.00	14561.00	15750	20241105	-33.33	10320	20250214	1.74	12510	-16.07	20250103	10320	1.74	20250214	15750	-33.33	20241105	10320	1.74	20250214	0.38	N	136540	500	69 억	988849	N	N	0	N	N
82	20250214	160830	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10460	10	2	0.10	626760650	60403	80.28	10460	10520	10320	13580	7320	10450	10376.20	7.96	9288	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1284	6.88	0.72	12	0.49	1521.00	14561.00	15750	20241105	-33.59	10320	20250214	1.36	12510	-16.39	20250103	10320	1.36	20250214	15750	-33.59	20241105	10320	1.36	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
83	20250214	150830	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10370	-80	5	-0.77	609895010	58779	78.12	10460	10520	10320	13580	7320	10450	10376.07	7.96	8882	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1273	6.82	0.71	12	0.48	1521.00	14561.00	15750	20241105	-34.16	10320	20250214	0.48	12510	-17.11	20250103	10320	0.48	20250214	15750	-34.16	20241105	10320	0.48	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
84	20250214	140831	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10360	-90	5	-0.86	504928580	48667	64.68	10460	10520	10320	13580	7320	10450	10375.17	7.96	4672	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1272	6.81	0.71	12	0.40	1521.00	14561.00	15750	20241105	-34.22	10320	20250214	0.39	12510	-17.19	20250103	10320	0.39	20250214	15750	-34.22	20241105	10320	0.39	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
85	20250214	130833	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10370	-80	5	-0.77	422127850	40681	54.07	10460	10520	10320	13580	7320	10450	10376.53	7.96	1635	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1273	6.82	0.71	12	0.33	1521.00	14561.00	15750	20241105	-34.16	10320	20250214	0.48	12510	-17.11	20250103	10320	0.48	20250214	15750	-34.16	20241105	10320	0.48	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
86	20250214	120830	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10360	-90	5	-0.86	340817790	32842	43.65	10460	10520	10320	13580	7320	10450	10377.50	7.96	-1844	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1272	6.81	0.71	12	0.27	1521.00	14561.00	15750	20241105	-34.22	10320	20250214	0.39	12510	-17.19	20250103	10320	0.39	20250214	15750	-34.22	20241105	10320	0.39	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
87	20250214	110827	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10340	-110	5	-1.05	255445300	24600	32.70	10460	10520	10320	13580	7320	10450	10383.95	7.96	-5336	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1270	6.80	0.71	12	0.20	1521.00	14561.00	15750	20241105	-34.35	10320	20250214	0.19	12510	-17.35	20250103	10320	0.19	20250214	15750	-34.35	20241105	10320	0.19	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
88	20250214	100828	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10330	-120	5	-1.15	175802370	16898	22.46	10460	10520	10330	13580	7320	10450	10403.74	7.96	-5682	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1268	6.79	0.71	12	0.14	1521.00	14561.00	15750	20241105	-34.41	10330	20250214	0.00	12510	-17.43	20250103	10330	0.00	20250214	15750	-34.41	20241105	10330	0.00	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
89	20250214	090832	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10430	-20	5	-0.19	16988160	1625	2.16	10460	10520	10430	13580	7320	10450	10454.25	7.96	-1295	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1281	6.86	0.72	12	0.01	1521.00	14561.00	15750	20241105	-33.78	10410	20250213	0.19	12510	-16.63	20250103	10410	0.19	20250213	15750	-33.78	20241105	10410	0.19	20250213	0.37	N	136540	500	69 억	977254	N	N	27	N	N
90	20250213	160823	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10450	-330	5	-3.06	789517360	74943	215.27	10710	10870	10410	14010	7550	10780	10534.93	8.01	-6848	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1283	6.87	0.72	12	0.61	1521.00	14561.00	15750	20241105	-33.65	10410	20250213	0.38	12510	-16.47	20250103	10410	0.38	20250213	15750	-33.65	20241105	10410	0.38	20250213	0.37	N	136540	500	69 억	983479	N	N	27	N	N
91	20250213	150824	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10440	-340	5	-3.15	760531000	72164	207.28	10710	10870	10410	14010	7550	10780	10538.93	8.01	-6113	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1282	6.86	0.72	12	0.59	1521.00	14561.00	15750	20241105	-33.71	10410	20250213	0.29	12510	-16.55	20250103	10410	0.29	20250213	15750	-33.71	20241105	10410	0.29	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
92	20250213	140822	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10430	-350	5	-3.25	671790820	63654	182.84	10710	10870	10420	14010	7550	10780	10553.79	8.01	-7638	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1281	6.86	0.72	12	0.52	1521.00	14561.00	15750	20241105	-33.78	10420	20250213	0.10	12510	-16.63	20250103	10420	0.10	20250213	15750	-33.78	20241105	10420	0.10	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
93	20250213	130823	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10450	-330	5	-3.06	547108740	51718	148.56	10710	10870	10450	14010	7550	10780	10578.69	8.01	-7492	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1283	6.87	0.72	12	0.42	1521.00	14561.00	15750	20241105	-33.65	10450	20250213	0.00	12510	-16.47	20250103	10450	0.00	20250213	15750	-33.65	20241105	10450	0.00	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
94	20250213	120822	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10480	-300	5	-2.78	458246870	43234	124.19	10710	10870	10470	14010	7550	10780	10599.22	8.01	-6752	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1287	6.89	0.72	12	0.35	1521.00	14561.00	15750	20241105	-33.46	10470	20250213	0.10	12510	-16.23	20250103	10470	0.10	20250213	15750	-33.46	20241105	10470	0.10	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
95	20250213	110821	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10560	-220	5	-2.04	315227560	29627	85.10	10710	10870	10550	14010	7550	10780	10639.87	8.01	-4429	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1297	6.94	0.73	12	0.24	1521.00	14561.00	15750	20241105	-32.95	10550	20250213	0.09	12510	-15.59	20250103	10550	0.09	20250213	15750	-32.95	20241105	10550	0.09	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
96	20250213	100822	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10630	-150	5	-1.39	182699630	17108	49.14	10710	10870	10600	14010	7550	10780	10679.19	8.01	-676	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1305	6.99	0.73	12	0.14	1521.00	14561.00	15750	20241105	-32.51	10600	20250213	0.28	12510	-15.03	20250103	10600	0.28	20250213	15750	-32.51	20241105	10600	0.28	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
97	20250213	090819	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10770	-10	5	-0.09	25475090	2372	6.81	10710	10830	10680	14010	7550	10780	10739.92	8.01	-450	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1323	7.08	0.74	12	0.02	1521.00	14561.00	15750	20241105	-31.62	10630	20250207	1.32	12510	-13.91	20250103	10630	1.32	20250207	15750	-31.62	20241105	10630	1.32	20250207	0.37	N	136540	500	69 억	983479	N	N	3	N	N
98	20250212	160817	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10780	-160	5	-1.46	373744650	34785	343.32	10900	10960	10630	14220	7660	10940	10744.41	7.97	5836	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1324	7.09	0.74	12	0.28	1521.00	14561.00	15750	20241105	-31.56	10630	20250212	1.41	12510	-13.83	20250103	10630	1.41	20250212	15750	-31.56	20241105	10630	1.41	20250212	0.37	N	136540	500	69 억	978230	N	N	3	N	N
99	20250212	150815	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10660	-280	5	-2.56	344008810	31996	315.79	10900	10960	10640	14220	7660	10940	10751.62	7.97	4763	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1309	7.01	0.73	12	0.26	1521.00	14561.00	15750	20241105	-32.32	10630	20250207	0.28	12510	-14.79	20250103	10630	0.28	20250207	15750	-32.32	20241105	10630	0.28	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
100	20250212	140817	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10670	-270	5	-2.47	164662650	15190	149.92	10900	10960	10660	14220	7660	10940	10840.20	7.97	-3248	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1310	7.02	0.73	12	0.12	1521.00	14561.00	15750	20241105	-32.25	10630	20250207	0.38	12510	-14.71	20250103	10630	0.38	20250207	15750	-32.25	20241105	10630	0.38	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
101	20250212	130819	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10900	-40	5	-0.37	51729320	4745	46.83	10900	10960	10880	14220	7660	10940	10901.86	7.97	44	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1338	7.17	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.79	10630	20250207	2.54	12510	-12.87	20250103	10630	2.54	20250207	15750	-30.79	20241105	10630	2.54	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
102	20250212	120815	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10890	-50	5	-0.46	35633540	3267	32.24	10900	10960	10880	14220	7660	10940	10907.11	7.97	-71	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1337	7.16	0.75	12	0.03	1521.00	14561.00	15750	20241105	-30.86	10630	20250207	2.45	12510	-12.95	20250103	10630	2.45	20250207	15750	-30.86	20241105	10630	2.45	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
103	20250212	110814	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10900	-40	5	-0.37	24102400	2208	21.79	10900	10960	10880	14220	7660	10940	10915.94	7.97	-163	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1338	7.17	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.79	10630	20250207	2.54	12510	-12.87	20250103	10630	2.54	20250207	15750	-30.79	20241105	10630	2.54	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
104	20250212	100809	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10950	10	2	0.09	7062460	647	6.39	10900	10960	10880	14220	7660	10940	10915.70	7.97	88	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1345	7.20	0.75	12	0.01	1521.00	14561.00	15750	20241105	-30.48	10630	20250207	3.01	12510	-12.47	20250103	10630	3.01	20250207	15750	-30.48	20241105	10630	3.01	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
105	20250212	090804	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-20	5	-0.18	1166820	107	1.06	10900	10940	10900	14220	7660	10940	10904.86	7.97	-16	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1341	7.18	0.75	12	0.00	1521.00	14561.00	15750	20241105	-30.67	10630	20250207	2.73	12510	-12.71	20250103	10630	2.73	20250207	15750	-30.67	20241105	10630	2.73	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
106	20250211	160819	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	100	2	0.92	110561820	10131	62.58	10850	10960	10850	14090	7590	10840	10913.22	7.94	2383	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1343	7.19	0.75	12	0.08	1521.00	14561.00	15750	20241105	-30.54	10630	20250207	2.92	12510	-12.55	20250103	10630	2.92	20250207	15750	-30.54	20241105	10630	2.92	20250207	0.36	N	136540	500	69 억	974861	N	N	32	N	N
107	20250211	150818	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10930	90	2	0.83	102434370	9386	57.98	10850	10960	10850	14090	7590	10840	10913.53	7.94	2566	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1342	7.19	0.75	12	0.08	1521.00	14561.00	15750	20241105	-30.60	10630	20250207	2.82	12510	-12.63	20250103	10630	2.82	20250207	15750	-30.60	20241105	10630	2.82	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
108	20250211	140819	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10900	60	2	0.55	84620920	7753	47.89	10850	10960	10850	14090	7590	10840	10914.60	7.94	2041	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1338	7.17	0.75	12	0.06	1521.00	14561.00	15750	20241105	-30.79	10630	20250207	2.54	12510	-12.87	20250103	10630	2.54	20250207	15750	-30.79	20241105	10630	2.54	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
109	20250211	130817	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	100	2	0.92	68521380	6276	38.77	10850	10960	10850	14090	7590	10840	10918.00	7.94	1862	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1343	7.19	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.54	10630	20250207	2.92	12510	-12.55	20250103	10630	2.92	20250207	15750	-30.54	20241105	10630	2.92	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
110	20250211	120816	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10910	70	2	0.65	52853050	4842	29.91	10850	10960	10850	14090	7590	10840	10915.54	7.94	1546	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1340	7.17	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.73	10630	20250207	2.63	12510	-12.79	20250103	10630	2.63	20250207	15750	-30.73	20241105	10630	2.63	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
111	20250211	110818	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10910	70	2	0.65	36667720	3358	20.74	10850	10960	10850	14090	7590	10840	10919.51	7.94	1270	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1340	7.17	0.75	12	0.03	1521.00	14561.00	15750	20241105	-30.73	10630	20250207	2.63	12510	-12.79	20250103	10630	2.63	20250207	15750	-30.73	20241105	10630	2.63	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
112	20250211	100818	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	100	2	0.92	25533120	2337	14.44	10850	10960	10850	14090	7590	10840	10925.60	7.94	1019	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1343	7.19	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.54	10630	20250207	2.92	12510	-12.55	20250103	10630	2.92	20250207	15750	-30.54	20241105	10630	2.92	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
113	20250211	090821	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	100	2	0.92	7333320	672	4.15	10850	10940	10850	14090	7590	10840	10912.68	7.94	449	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1343	7.19	0.75	12	0.01	1521.00	14561.00	15750	20241105	-30.54	10630	20250207	2.92	12510	-12.55	20250103	10630	2.92	20250207	15750	-30.54	20241105	10630	2.92	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
114	20250210	160814	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10840	70	2	0.65	174124780	16174	59.20	10770	10880	10700	14000	7540	10770	10765.62	7.94	165	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1331	7.13	0.74	12	0.13	1521.00	14561.00	15750	20241105	-31.17	10630	20250207	1.98	12510	-13.35	20250103	10630	1.98	20250207	15750	-31.17	20241105	10630	1.98	20250207	0.36	N	136540	500	69 억	974494	N	N	5	N	N
115	20250210	150813	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10830	60	2	0.56	167108690	15527	56.83	10770	10880	10700	14000	7540	10770	10762.46	7.94	0	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1330	7.12	0.74	12	0.13	1521.00	14561.00	15750	20241105	-31.24	10630	20250207	1.88	12510	-13.43	20250103	10630	1.88	20250207	15750	-31.24	20241105	10630	1.88	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
116	20250210	140811	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10840	70	2	0.65	155761440	14481	53.01	10770	10860	10700	14000	7540	10770	10756.26	7.94	254	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1331	7.13	0.74	12	0.12	1521.00	14561.00	15750	20241105	-31.17	10630	20250207	1.98	12510	-13.35	20250103	10630	1.98	20250207	15750	-31.17	20241105	10630	1.98	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
117	20250210	130814	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10840	70	2	0.65	141614410	13177	48.23	10770	10840	10700	14000	7540	10770	10747.09	7.94	2	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1331	7.13	0.74	12	0.11	1521.00	14561.00	15750	20241105	-31.17	10630	20250207	1.98	12510	-13.35	20250103	10630	1.98	20250207	15750	-31.17	20241105	10630	1.98	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
118	20250210	120810	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10780	10	2	0.09	127078580	11833	43.31	10770	10830	10700	14000	7540	10770	10739.34	7.94	-600	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1324	7.09	0.74	12	0.10	1521.00	14561.00	15750	20241105	-31.56	10630	20250207	1.41	12510	-13.83	20250103	10630	1.41	20250207	15750	-31.56	20241105	10630	1.41	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
119	20250210	110808	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10780	10	2	0.09	99785340	9307	34.07	10770	10810	10700	14000	7540	10770	10721.54	7.94	-1783	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1324	7.09	0.74	12	0.08	1521.00	14561.00	15750	20241105	-31.56	10630	20250207	1.41	12510	-13.83	20250103	10630	1.41	20250207	15750	-31.56	20241105	10630	1.41	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
120	20250210	100807	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10740	-30	5	-0.28	60149440	5612	20.54	10770	10810	10700	14000	7540	10770	10718.00	7.94	-2246	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1319	7.06	0.74	12	0.05	1521.00	14561.00	15750	20241105	-31.81	10630	20250207	1.03	12510	-14.15	20250103	10630	1.03	20250207	15750	-31.81	20241105	10630	1.03	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
121	20250210	090804	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10710	-60	5	-0.56	19701140	1835	6.72	10770	10810	10710	14000	7540	10770	10736.32	7.94	-1078	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1315	7.04	0.74	12	0.01	1521.00	14561.00	15750	20241105	-32.00	10630	20250207	0.75	12510	-14.39	20250103	10630	0.75	20250207	15750	-32.00	20241105	10630	0.75	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
122	20250207	160758	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10770	-230	5	-2.09	291959000	27017	253.25	11050	11100	10630	14300	7700	11000	10806.57	8.02	-15829	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1323	7.08	0.74	12	0.22	1521.00	14561.00	15750	20241105	-31.62	10630	20250207	1.32	12510	-13.91	20250103	10630	1.32	20250207	15750	-31.62	20241105	10630	1.32	20250207	0.36	N	136540	500	69 억	984872	N	N	16	N	N
123	20250207	150800	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10720	-280	5	-2.55	280572040	25957	243.32	11050	11100	10630	14300	7700	11000	10809.11	8.02	-15248	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1316	7.05	0.74	12	0.21	1521.00	14561.00	15750	20241105	-31.94	10630	20250207	0.85	12510	-14.31	20250103	10630	0.85	20250207	15750	-31.94	20241105	10630	0.85	20250207	0.36	N	136540	500	69 억	984872	N	N	5	N	N
124	20250207	140759	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10720	-280	5	-2.55	254053360	23483	220.13	11050	11100	10630	14300	7700	11000	10818.61	8.02	-13668	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1316	7.05	0.74	12	0.19	1521.00	14561.00	15750	20241105	-31.94	10630	20250207	0.85	12510	-14.31	20250103	10630	0.85	20250207	15750	-31.94	20241105	10630	0.85	20250207	0.36	N	136540	500	69 억	984872	N	N	5	N	N
125	20250207	130758	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10750	-250	5	-2.27	226232630	20888	195.80	11050	11100	10630	14300	7700	11000	10830.75	8.02	-12321	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1320	7.07	0.74	12	0.17	1521.00	14561.00	15750	20241105	-31.75	10630	20250207	1.13	12510	-14.07	20250103	10630	1.13	20250207	15750	-31.75	20241105	10630	1.13	20250207	0.36	N	136540	500	69 억	984872	N	N	5	N	N
126	20250207	120757	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10690	-310	5	-2.82	203974590	18807	176.29	11050	11100	10630	14300	7700	11000	10845.67	8.02	-10821	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1313	7.03	0.73	12	0.15	1521.00	14561.00	15750	20241105	-32.13	10630	20250207	0.56	12510	-14.55	20250103	10630	0.56	20250207	15750	-32.13	20241105	10630	0.56	20250207	0.36	N	136540	500	69 억	984872	N	N	5	N	N
127	20250207	110755	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10750	-250	5	-2.27	133660490	12231	114.65	11050	11100	10730	14300	7700	11000	10928.01	8.02	-6341	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1320	7.07	0.74	12	0.10	1521.00	14561.00	15750	20241105	-31.75	10700	20250203	0.47	12510	-14.07	20250103	10700	0.47	20250203	15750	-31.75	20241105	10700	0.47	20250203	0.36	N	136540	500	69 억	984872	N	N	5	N	N
128	20250207	100758	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10990	-10	5	-0.09	52424150	4730	44.34	11050	11100	10980	14300	7700	11000	11083.33	8.02	-221	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1350	7.23	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.22	10700	20250203	2.71	12510	-12.15	20250103	10700	2.71	20250203	15750	-30.22	20241105	10700	2.71	20250203	0.36	N	136540	500	69 억	984872	N	N	5	N	N
129	20250207	090803	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11030	30	2	0.27	3268250	296	2.77	11050	11090	11000	14300	7700	11000	11041.39	8.02	34	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1354	7.25	0.76	12	0.00	1521.00	14561.00	15750	20241105	-29.97	10700	20250203	3.08	12510	-11.83	20250103	10700	3.08	20250203	15750	-29.97	20241105	10700	3.08	20250203	0.36	N	136540	500	69 억	984872	N	N	5	N	N
130	20250206	160738	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11000	60	2	0.55	116780960	10667	49.79	11000	11030	10840	14220	7660	10940	10947.82	8.05	-3846	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1351	7.23	0.76	12	0.09	1521.00	14561.00	15750	20241105	-30.16	10700	20250203	2.80	12510	-12.07	20250103	10700	2.80	20250203	15750	-30.16	20241105	10700	2.80	20250203	0.36	N	136540	500	69 억	988163	N	N	5	N	N
131	20250206	150743	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11000	60	2	0.55	107827250	9851	45.98	11000	11030	10840	14220	7660	10940	10945.82	8.05	-3602	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1351	7.23	0.76	12	0.08	1521.00	14561.00	15750	20241105	-30.16	10700	20250203	2.80	12510	-12.07	20250103	10700	2.80	20250203	15750	-30.16	20241105	10700	2.80	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
132	20250206	140743	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	0	3	0.00	73722680	6748	31.50	11000	11000	10840	14220	7660	10940	10925.12	8.05	-2838	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1343	7.19	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.54	10700	20250203	2.24	12510	-12.55	20250103	10700	2.24	20250203	15750	-30.54	20241105	10700	2.24	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
133	20250206	130740	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10950	10	2	0.09	70404030	6445	30.08	11000	11000	10840	14220	7660	10940	10923.82	8.05	-2768	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1345	7.20	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.48	10700	20250203	2.34	12510	-12.47	20250103	10700	2.34	20250203	15750	-30.48	20241105	10700	2.34	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
134	20250206	120737	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10950	10	2	0.09	64989330	5950	27.77	11000	11000	10840	14220	7660	10940	10922.58	8.05	-2745	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1345	7.20	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.48	10700	20250203	2.34	12510	-12.47	20250103	10700	2.34	20250203	15750	-30.48	20241105	10700	2.34	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
135	20250206	110733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10960	20	2	0.18	62175400	5693	26.57	11000	11000	10840	14220	7660	10940	10921.38	8.05	-2738	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1346	7.21	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.41	10700	20250203	2.43	12510	-12.39	20250103	10700	2.43	20250203	15750	-30.41	20241105	10700	2.43	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
136	20250206	100734	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-20	5	-0.18	26406710	2424	11.31	11000	11000	10840	14220	7660	10940	10893.86	8.05	-1513	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1341	7.18	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
137	20250206	090744	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-20	5	-0.18	4001840	366	1.71	11000	11000	10920	14220	7660	10940	10933.99	8.05	-126	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1341	7.18	0.75	12	0.00	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
138	20250205	160731	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	-30	5	-0.27	232397060	21152	93.62	11050	11070	10880	14260	7680	10970	10987.24	8.01	4668	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1343	7.19	0.75	12	0.17	1521.00	14561.00	15750	20241105	-30.54	10700	20250203	2.24	12510	-12.55	20250103	10700	2.24	20250203	15750	-30.54	20241105	10700	2.24	20250203	0.34	N	136540	500	69 억	983547	N	N	1	N	N
139	20250205	150735	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-50	5	-0.46	221365170	20141	89.15	11050	11070	10900	14260	7680	10970	10990.77	8.01	5353	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1341	7.18	0.75	12	0.16	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
140	20250205	140733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-50	5	-0.46	189306010	17203	76.14	11050	11070	10920	14260	7680	10970	11004.24	8.01	5466	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1341	7.18	0.75	12	0.14	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
141	20250205	130732	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11020	50	2	0.46	122961590	11162	49.40	11050	11060	10970	14260	7680	10970	11016.09	8.01	6182	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1353	7.25	0.76	12	0.09	1521.00	14561.00	15750	20241105	-30.03	10700	20250203	2.99	12510	-11.91	20250103	10700	2.99	20250203	15750	-30.03	20241105	10700	2.99	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
142	20250205	120736	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11060	90	2	0.82	103774930	9424	41.71	11050	11060	10970	14260	7680	10970	11011.77	8.01	5245	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1358	7.27	0.76	12	0.08	1521.00	14561.00	15750	20241105	-29.78	10700	20250203	3.36	12510	-11.59	20250103	10700	3.36	20250203	15750	-29.78	20241105	10700	3.36	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
143	20250205	110732	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11020	50	2	0.46	50239010	4561	20.19	11050	11060	10970	14260	7680	10970	11014.91	8.01	1161	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1353	7.25	0.76	12	0.04	1521.00	14561.00	15750	20241105	-30.03	10700	20250203	2.99	12510	-11.91	20250103	10700	2.99	20250203	15750	-30.03	20241105	10700	2.99	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
144	20250205	100741	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11040	70	2	0.64	30362580	2754	12.19	11050	11060	10970	14260	7680	10970	11024.90	8.01	940	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1356	7.26	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.90	10700	20250203	3.18	12510	-11.75	20250103	10700	3.18	20250203	15750	-29.90	20241105	10700	3.18	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
145	20250205	090743	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10980	10	2	0.09	8115050	735	3.25	11050	11050	10970	14260	7680	10970	11040.88	8.01	-51	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1348	7.22	0.75	12	0.01	1521.00	14561.00	15750	20241105	-30.29	10700	20250203	2.62	12510	-12.23	20250103	10700	2.62	20250203	15750	-30.29	20241105	10700	2.62	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
146	20250204	160715	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10970	40	2	0.37	247326420	22573	38.35	10910	11030	10870	14200	7660	10930	10956.74	7.95	1635	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1347	7.21	0.75	12	0.18	1521.00	14561.00	15750	20241105	-30.35	10700	20250203	2.52	12510	-12.31	20250103	10700	2.52	20250203	15750	-30.35	20241105	10700	2.52	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
147	20250204	150727	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-10	5	-0.09	238095580	21730	36.92	10910	11030	10870	14200	7660	10930	10957.00	7.95	2061	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1341	7.18	0.75	12	0.18	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
148	20250204	140725	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	10	2	0.09	209387360	19102	32.46	10910	11030	10870	14200	7660	10930	10961.54	7.95	2549	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1343	7.19	0.75	12	0.16	1521.00	14561.00	15750	20241105	-30.54	10700	20250203	2.24	12510	-12.55	20250103	10700	2.24	20250203	15750	-30.54	20241105	10700	2.24	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
149	20250204	130728	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11000	70	2	0.64	113022770	10301	17.50	10910	11030	10870	14200	7660	10930	10972.03	7.95	114	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1351	7.23	0.76	12	0.08	1521.00	14561.00	15750	20241105	-30.16	10700	20250203	2.80	12510	-12.07	20250103	10700	2.80	20250203	15750	-30.16	20241105	10700	2.80	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
150	20250204	120734	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	10	2	0.09	77462490	7062	12.00	10910	11030	10870	14200	7660	10930	10968.93	7.95	-614	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1343	7.19	0.75	12	0.06	1521.00	14561.00	15750	20241105	-30.54	10700	20250203	2.24	12510	-12.55	20250103	10700	2.24	20250203	15750	-30.54	20241105	10700	2.24	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
151	20250204	110718	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10980	50	2	0.46	51272810	4672	7.94	10910	11030	10870	14200	7660	10930	10974.51	7.95	-756	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1348	7.22	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.29	10700	20250203	2.62	12510	-12.23	20250103	10700	2.62	20250203	15750	-30.29	20241105	10700	2.62	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
152	20250204	100723	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11000	70	2	0.64	31112200	2836	4.82	10910	11030	10870	14200	7660	10930	10970.48	7.95	-697	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1351	7.23	0.76	12	0.02	1521.00	14561.00	15750	20241105	-30.16	10700	20250203	2.80	12510	-12.07	20250103	10700	2.80	20250203	15750	-30.16	20241105	10700	2.80	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
153	20250204	090724	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10990	60	2	0.55	4013940	368	0.63	10910	10990	10870	14200	7660	10930	10907.32	7.95	203	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1350	7.23	0.75	12	0.00	1521.00	14561.00	15750	20241105	-30.22	10700	20250203	2.71	12510	-12.15	20250103	10700	2.71	20250203	15750	-30.22	20241105	10700	2.71	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History