KissMeData/079940/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 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	160716	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15100	-500	5	-3.21	530944710	34926	194.74	15270	15390	15100	20250	10920	15600	15202.17	29.94	-11055	15926	15762	15666	15502	15406	15715	15455	68	4650	500	11540	10	1	13535684	2044	12.75	1.36	12	0.26	1184.00	11131.00	24350	20240314	-37.99	12300	20240805	22.76	19690	-23.31	20250211	15100	0.00	20250228	24350	-37.99	20240314	12300	22.76	20240805	2.04	N	079940	500	67 억	4052113	N	N	36	N	N
3	20250228	150719	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15180	-420	5	-2.69	484782800	31872	177.71	15270	15390	15100	20250	10920	15600	15210.30	29.94	-10429	15926	15762	15666	15502	15406	15715	15455	68	4650	500	11540	10	1	13535684	2055	12.82	1.36	12	0.24	1184.00	11131.00	24350	20240314	-37.66	12300	20240805	23.41	19690	-22.91	20250211	15100	0.53	20250228	24350	-37.66	20240314	12300	23.41	20240805	2.04	N	079940	500	67 억	4052113	N	N	36	N	N
4	20250228	140721	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15150	-450	5	-2.88	420102710	27599	153.88	15270	15390	15150	20250	10920	15600	15221.66	29.94	-9879	15926	15762	15666	15502	15406	15715	15455	68	4650	500	11540	10	1	13535684	2051	12.80	1.36	12	0.20	1184.00	11131.00	24350	20240314	-37.78	12300	20240805	23.17	19690	-23.06	20250211	15150	0.00	20250228	24350	-37.78	20240314	12300	23.17	20240805	2.04	N	079940	500	67 억	4052113	N	N	36	N	N
5	20250228	130717	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15160	-440	5	-2.82	386176890	25367	141.44	15270	15390	15150	20250	10920	15600	15223.59	29.94	-10090	15926	15762	15666	15502	15406	15715	15455	68	4650	500	11540	10	1	13535684	2052	12.80	1.36	12	0.19	1184.00	11131.00	24350	20240314	-37.74	12300	20240805	23.25	19690	-23.01	20250211	15150	0.07	20250228	24350	-37.74	20240314	12300	23.25	20240805	2.04	N	079940	500	67 억	4052113	N	N	36	N	N
6	20250228	120715	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15160	-440	5	-2.82	345505820	22684	126.48	15270	15390	15160	20250	10920	15600	15231.26	29.94	-9737	15926	15762	15666	15502	15406	15715	15455	68	4650	500	11540	10	1	13535684	2052	12.80	1.36	12	0.17	1184.00	11131.00	24350	20240314	-37.74	12300	20240805	23.25	19690	-23.01	20250211	15150	0.07	20250120	24350	-37.74	20240314	12300	23.25	20240805	2.04	N	079940	500	67 억	4052113	N	N	36	N	N
7	20250228	110715	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15200	-400	5	-2.56	199106040	13054	72.79	15270	15390	15200	20250	10920	15600	15252.49	29.94	-3020	15926	15762	15666	15502	15406	15715	15455	68	4650	500	11540	10	1	13535684	2057	12.84	1.37	12	0.10	1184.00	11131.00	24350	20240314	-37.58	12300	20240805	23.58	19690	-22.80	20250211	15150	0.33	20250120	24350	-37.58	20240314	12300	23.58	20240805	2.04	N	079940	500	67 억	4052113	N	N	36	N	N
8	20250228	100714	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15240	-360	5	-2.31	134868100	8832	49.24	15270	15390	15210	20250	10920	15600	15270.39	29.94	-1737	15926	15762	15666	15502	15406	15715	15455	68	4650	500	11540	10	1	13535684	2063	12.87	1.37	12	0.07	1184.00	11131.00	24350	20240314	-37.41	12300	20240805	23.90	19690	-22.60	20250211	15150	0.59	20250120	24350	-37.41	20240314	12300	23.90	20240805	2.04	N	079940	500	67 억	4052113	N	N	36	N	N
9	20250228	090717	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15300	-300	5	-1.92	16700370	1092	6.09	15270	15390	15270	20250	10920	15600	15293.38	29.94	200	15926	15762	15666	15502	15406	15715	15455	68	4650	500	11540	10	1	13535684	2071	12.92	1.37	12	0.01	1184.00	11131.00	24350	20240314	-37.17	12300	20240805	24.39	19690	-22.30	20250211	15150	0.99	20250120	24350	-37.17	20240314	12300	24.39	20240805	2.04	N	079940	500	67 억	4052113	N	N	36	N	N
10	20250227	160710	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15600	-100	5	-0.64	280055280	17894	95.68	15740	15830	15570	20400	10990	15700	15650.91	29.89	-3501	15973	15836	15713	15576	15453	15905	15645	68	4700	500	11610	10	1	13535684	2112	13.18	1.40	12	0.13	1184.00	11131.00	24350	20240314	-35.93	12300	20240805	26.83	19690	-20.77	20250211	15150	2.97	20250120	24350	-35.93	20240314	12300	26.83	20240805	2.06	N	079940	500	67 억	4045206	N	N	36	N	N
11	20250227	150709	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15630	-70	5	-0.45	264625880	16905	90.39	15740	15830	15570	20400	10990	15700	15653.70	29.89	-3006	15973	15836	15713	15576	15453	15905	15645	68	4700	500	11610	10	1	13535684	2116	13.20	1.40	12	0.12	1184.00	11131.00	24350	20240314	-35.81	12300	20240805	27.07	19690	-20.62	20250211	15150	3.17	20250120	24350	-35.81	20240314	12300	27.07	20240805	2.06	N	079940	500	67 억	4045206	N	N	1	N	N
12	20250227	140711	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15600	-100	5	-0.64	244552490	15618	83.51	15740	15830	15570	20400	10990	15700	15658.37	29.89	-2422	15973	15836	15713	15576	15453	15905	15645	68	4700	500	11610	10	1	13535684	2112	13.18	1.40	12	0.12	1184.00	11131.00	24350	20240314	-35.93	12300	20240805	26.83	19690	-20.77	20250211	15150	2.97	20250120	24350	-35.93	20240314	12300	26.83	20240805	2.06	N	079940	500	67 억	4045206	N	N	1	N	N
13	20250227	130709	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15620	-80	5	-0.51	167083460	10657	56.98	15740	15830	15620	20400	10990	15700	15678.28	29.89	1435	15973	15836	15713	15576	15453	15905	15645	68	4700	500	11610	10	1	13535684	2114	13.19	1.40	12	0.08	1184.00	11131.00	24350	20240314	-35.85	12300	20240805	26.99	19690	-20.67	20250211	15150	3.10	20250120	24350	-35.85	20240314	12300	26.99	20240805	2.06	N	079940	500	67 억	4045206	N	N	1	N	N
14	20250227	120707	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15620	-80	5	-0.51	130771260	8334	44.56	15740	15830	15620	20400	10990	15700	15691.30	29.89	712	15973	15836	15713	15576	15453	15905	15645	68	4700	500	11610	10	1	13535684	2114	13.19	1.40	12	0.06	1184.00	11131.00	24350	20240314	-35.85	12300	20240805	26.99	19690	-20.67	20250211	15150	3.10	20250120	24350	-35.85	20240314	12300	26.99	20240805	2.06	N	079940	500	67 억	4045206	N	N	1	N	N
15	20250227	110713	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15630	-70	5	-0.45	93261390	5936	31.74	15740	15830	15630	20400	10990	15700	15711.15	29.89	-136	15973	15836	15713	15576	15453	15905	15645	68	4700	500	11610	10	1	13535684	2116	13.20	1.40	12	0.04	1184.00	11131.00	24350	20240314	-35.81	12300	20240805	27.07	19690	-20.62	20250211	15150	3.17	20250120	24350	-35.81	20240314	12300	27.07	20240805	2.06	N	079940	500	67 억	4045206	N	N	1	N	N
16	20250227	100732	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15690	-10	5	-0.06	64095550	4076	21.79	15740	15830	15690	20400	10990	15700	15725.11	29.89	-345	15973	15836	15713	15576	15453	15905	15645	68	4700	500	11610	10	1	13535684	2124	13.25	1.41	12	0.03	1184.00	11131.00	24350	20240314	-35.56	12300	20240805	27.56	19690	-20.31	20250211	15150	3.56	20250120	24350	-35.56	20240314	12300	27.56	20240805	2.06	N	079940	500	67 억	4045206	N	N	1	N	N
17	20250227	090734	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15750	50	2	0.32	21395870	1359	7.27	15740	15790	15700	20400	10990	15700	15743.83	29.89	-4	15973	15836	15713	15576	15453	15905	15645	68	4700	500	11610	10	1	13535684	2132	13.30	1.41	12	0.01	1184.00	11131.00	24350	20240314	-35.32	12300	20240805	28.05	19690	-20.01	20250211	15150	3.96	20250120	24350	-35.32	20240314	12300	28.05	20240805	2.06	N	079940	500	67 억	4045206	N	N	1	N	N
18	20250226	160709	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15700	90	2	0.58	292731620	18616	38.42	15600	15850	15590	20250	10930	15610	15724.79	29.92	-3916	16156	15882	15666	15392	15176	15775	15285	68	4640	500	11550	10	1	13535684	2125	13.26	1.41	12	0.14	1184.00	11131.00	24350	20240314	-35.52	12300	20240805	27.64	19690	-20.26	20250211	15150	3.63	20250120	24350	-35.52	20240314	12300	27.64	20240805	2.08	N	079940	500	67 억	4049316	N	N	1	N	N
19	20250226	150712	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15720	110	2	0.70	262579250	16697	34.46	15600	15850	15590	20250	10930	15610	15726.13	29.92	-2708	16156	15882	15666	15392	15176	15775	15285	68	4640	500	11550	10	1	13535684	2128	13.28	1.41	12	0.12	1184.00	11131.00	24350	20240314	-35.44	12300	20240805	27.80	19690	-20.16	20250211	15150	3.76	20250120	24350	-35.44	20240314	12300	27.80	20240805	2.08	N	079940	500	67 억	4049316	N	N	0	N	N
20	20250226	140711	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15710	100	2	0.64	236097530	15013	30.98	15600	15850	15590	20250	10930	15610	15726.21	29.92	-2647	16156	15882	15666	15392	15176	15775	15285	68	4640	500	11550	10	1	13535684	2126	13.27	1.41	12	0.11	1184.00	11131.00	24350	20240314	-35.48	12300	20240805	27.72	19690	-20.21	20250211	15150	3.70	20250120	24350	-35.48	20240314	12300	27.72	20240805	2.08	N	079940	500	67 억	4049316	N	N	0	N	N
21	20250226	130710	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15720	110	2	0.70	221052820	14056	29.01	15600	15850	15590	20250	10930	15610	15726.58	29.92	-2472	16156	15882	15666	15392	15176	15775	15285	68	4640	500	11550	10	1	13535684	2128	13.28	1.41	12	0.10	1184.00	11131.00	24350	20240314	-35.44	12300	20240805	27.80	19690	-20.16	20250211	15150	3.76	20250120	24350	-35.44	20240314	12300	27.80	20240805	2.08	N	079940	500	67 억	4049316	N	N	0	N	N
22	20250226	120710	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15700	90	2	0.58	187014540	11891	24.54	15600	15850	15590	20250	10930	15610	15727.40	29.92	-2790	16156	15882	15666	15392	15176	15775	15285	68	4640	500	11550	10	1	13535684	2125	13.26	1.41	12	0.09	1184.00	11131.00	24350	20240314	-35.52	12300	20240805	27.64	19690	-20.26	20250211	15150	3.63	20250120	24350	-35.52	20240314	12300	27.64	20240805	2.08	N	079940	500	67 억	4049316	N	N	0	N	N
23	20250226	110709	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15650	40	2	0.26	163636510	10399	21.46	15600	15850	15590	20250	10930	15610	15735.79	29.92	-3150	16156	15882	15666	15392	15176	15775	15285	68	4640	500	11550	10	1	13535684	2118	13.22	1.41	12	0.08	1184.00	11131.00	24350	20240314	-35.73	12300	20240805	27.24	19690	-20.52	20250211	15150	3.30	20250120	24350	-35.73	20240314	12300	27.24	20240805	2.08	N	079940	500	67 억	4049316	N	N	0	N	N
24	20250226	100707	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15800	190	2	1.22	99604860	6327	13.06	15600	15840	15590	20250	10930	15610	15742.83	29.92	-2916	16156	15882	15666	15392	15176	15775	15285	68	4640	500	11550	10	1	13535684	2139	13.34	1.42	12	0.05	1184.00	11131.00	24350	20240314	-35.11	12300	20240805	28.46	19690	-19.76	20250211	15150	4.29	20250120	24350	-35.11	20240314	12300	28.46	20240805	2.08	N	079940	500	67 억	4049316	N	N	0	N	N
25	20250226	090714	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15660	50	2	0.32	46162680	2925	6.04	15600	15840	15590	20250	10930	15610	15782.11	29.92	-2126	16156	15882	15666	15392	15176	15775	15285	68	4640	500	11550	10	1	13535684	2120	13.23	1.41	12	0.02	1184.00	11131.00	24350	20240314	-35.69	12300	20240805	27.32	19690	-20.47	20250211	15150	3.37	20250120	24350	-35.69	20240314	12300	27.32	20240805	2.08	N	079940	500	67 억	4049316	N	N	0	N	N
26	20250225	160705	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15610	-330	5	-2.07	754679130	48405	93.99	15880	15940	15450	20700	11160	15940	15590.90	29.91	564	16540	16240	16020	15720	15500	16130	15610	68	4760	500	11790	10	1	13535684	2113	13.18	1.40	12	0.36	1184.00	11131.00	24350	20240314	-35.89	12300	20240805	26.91	19690	-20.72	20250211	15150	3.04	20250120	24350	-35.89	20240314	12300	26.91	20240805	2.07	N	079940	500	67 억	4048178	N	N	0	N	N
27	20250225	150706	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15650	-290	5	-1.82	707459850	45381	88.12	15880	15940	15450	20700	11160	15940	15589.32	29.91	1297	16540	16240	16020	15720	15500	16130	15610	68	4760	500	11790	10	1	13535684	2118	13.22	1.41	12	0.34	1184.00	11131.00	24350	20240314	-35.73	12300	20240805	27.24	19690	-20.52	20250211	15150	3.30	20250120	24350	-35.73	20240314	12300	27.24	20240805	2.07	N	079940	500	67 억	4048178	N	N	0	N	N
28	20250225	140704	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15630	-310	5	-1.94	641706640	41177	79.95	15880	15940	15450	20700	11160	15940	15584.08	29.91	2377	16540	16240	16020	15720	15500	16130	15610	68	4760	500	11790	10	1	13535684	2116	13.20	1.40	12	0.30	1184.00	11131.00	24350	20240314	-35.81	12300	20240805	27.07	19690	-20.62	20250211	15150	3.17	20250120	24350	-35.81	20240314	12300	27.07	20240805	2.07	N	079940	500	67 억	4048178	N	N	0	N	N
29	20250225	130707	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15590	-350	5	-2.20	544250340	34947	67.86	15880	15940	15450	20700	11160	15940	15573.56	29.91	6288	16540	16240	16020	15720	15500	16130	15610	68	4760	500	11790	10	1	13535684	2110	13.17	1.40	12	0.26	1184.00	11131.00	24350	20240314	-35.98	12300	20240805	26.75	19690	-20.82	20250211	15150	2.90	20250120	24350	-35.98	20240314	12300	26.75	20240805	2.07	N	079940	500	67 억	4048178	N	N	0	N	N
30	20250225	120703	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15590	-350	5	-2.20	505980790	32492	63.09	15880	15940	15450	20700	11160	15940	15572.44	29.91	6221	16540	16240	16020	15720	15500	16130	15610	68	4760	500	11790	10	1	13535684	2110	13.17	1.40	12	0.24	1184.00	11131.00	24350	20240314	-35.98	12300	20240805	26.75	19690	-20.82	20250211	15150	2.90	20250120	24350	-35.98	20240314	12300	26.75	20240805	2.07	N	079940	500	67 억	4048178	N	N	0	N	N
31	20250225	110704	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15600	-340	5	-2.13	473762190	30426	59.08	15880	15940	15450	20700	11160	15940	15570.93	29.91	6421	16540	16240	16020	15720	15500	16130	15610	68	4760	500	11790	10	1	13535684	2112	13.18	1.40	12	0.22	1184.00	11131.00	24350	20240314	-35.93	12300	20240805	26.83	19690	-20.77	20250211	15150	2.97	20250120	24350	-35.93	20240314	12300	26.83	20240805	2.07	N	079940	500	67 억	4048178	N	N	0	N	N
32	20250225	100703	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15540	-400	5	-2.51	408191120	26212	50.90	15880	15940	15450	20700	11160	15940	15572.64	29.91	6791	16540	16240	16020	15720	15500	16130	15610	68	4760	500	11790	10	1	13535684	2103	13.12	1.40	12	0.19	1184.00	11131.00	24350	20240314	-36.18	12300	20240805	26.34	19690	-21.08	20250211	15150	2.57	20250120	24350	-36.18	20240314	12300	26.34	20240805	2.07	N	079940	500	67 억	4048178	N	N	0	N	N
33	20250225	090708	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15810	-130	5	-0.82	26401170	1662	3.23	15880	15940	15810	20700	11160	15940	15885.08	29.91	-205	16540	16240	16020	15720	15500	16130	15610	68	4760	500	11790	10	1	13535684	2140	13.35	1.42	12	0.01	1184.00	11131.00	24350	20240314	-35.07	12300	20240805	28.54	19690	-19.71	20250211	15150	4.36	20250120	24350	-35.07	20240314	12300	28.54	20240805	2.07	N	079940	500	67 억	4048178	N	N	0	N	N
34	20250224	160700	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15940	-400	5	-2.45	821829650	51459	95.14	16260	16320	15800	21200	11440	16340	15970.57	29.94	-4515	17146	16742	16496	16092	15846	16620	15970	68	4860	500	12090	10	1	13535684	2158	13.46	1.43	12	0.38	1184.00	11131.00	24350	20240314	-34.54	12300	20240805	29.59	19690	-19.05	20250211	15150	5.21	20250120	24350	-34.54	20240314	12300	29.59	20240805	2.00	N	079940	500	67 억	4052163	N	N	5	N	N
35	20250224	150659	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15910	-430	5	-2.63	791388410	49547	91.61	16260	16320	15800	21200	11440	16340	15972.48	29.94	-4194	17146	16742	16496	16092	15846	16620	15970	68	4860	500	12090	10	1	13535684	2154	13.44	1.43	12	0.37	1184.00	11131.00	24350	20240314	-34.66	12300	20240805	29.35	19690	-19.20	20250211	15150	5.02	20250120	24350	-34.66	20240314	12300	29.35	20240805	2.00	N	079940	500	67 억	4052163	N	N	5	N	N
36	20250224	140658	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15900	-440	5	-2.69	763012390	47763	88.31	16260	16320	15800	21200	11440	16340	15974.97	29.94	-3739	17146	16742	16496	16092	15846	16620	15970	68	4860	500	12090	10	1	13535684	2152	13.43	1.43	12	0.35	1184.00	11131.00	24350	20240314	-34.70	12300	20240805	29.27	19690	-19.25	20250211	15150	4.95	20250120	24350	-34.70	20240314	12300	29.27	20240805	2.00	N	079940	500	67 억	4052163	N	N	5	N	N
37	20250224	130701	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15870	-470	5	-2.88	713821330	44670	82.59	16260	16320	15800	21200	11440	16340	15979.88	29.94	-2707	17146	16742	16496	16092	15846	16620	15970	68	4860	500	12090	10	1	13535684	2148	13.40	1.43	12	0.33	1184.00	11131.00	24350	20240314	-34.83	12300	20240805	29.02	19690	-19.40	20250211	15150	4.75	20250120	24350	-34.83	20240314	12300	29.02	20240805	2.00	N	079940	500	67 억	4052163	N	N	5	N	N
38	20250224	120657	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15910	-430	5	-2.63	633332950	39606	73.23	16260	16320	15800	21200	11440	16340	15990.83	29.94	-415	17146	16742	16496	16092	15846	16620	15970	68	4860	500	12090	10	1	13535684	2154	13.44	1.43	12	0.29	1184.00	11131.00	24350	20240314	-34.66	12300	20240805	29.35	19690	-19.20	20250211	15150	5.02	20250120	24350	-34.66	20240314	12300	29.35	20240805	2.00	N	079940	500	67 억	4052163	N	N	5	N	N
39	20250224	110655	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15900	-440	5	-2.69	520811940	32521	60.13	16260	16320	15860	21200	11440	16340	16014.63	29.94	-1520	17146	16742	16496	16092	15846	16620	15970	68	4860	500	12090	10	1	13535684	2152	13.43	1.43	12	0.24	1184.00	11131.00	24350	20240314	-34.70	12300	20240805	29.27	19690	-19.25	20250211	15150	4.95	20250120	24350	-34.70	20240314	12300	29.27	20240805	2.00	N	079940	500	67 억	4052163	N	N	5	N	N
40	20250224	100656	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15900	-440	5	-2.69	416597780	25968	48.01	16260	16320	15890	21200	11440	16340	16042.74	29.94	-1922	17146	16742	16496	16092	15846	16620	15970	68	4860	500	12090	10	1	13535684	2152	13.43	1.43	12	0.19	1184.00	11131.00	24350	20240314	-34.70	12300	20240805	29.27	19690	-19.25	20250211	15150	4.95	20250120	24350	-34.70	20240314	12300	29.27	20240805	2.00	N	079940	500	67 억	4052163	N	N	5	N	N
41	20250224	090701	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16160	-180	5	-1.10	43760440	2697	4.99	16260	16320	16160	21200	11440	16340	16225.60	29.94	-431	17146	16742	16496	16092	15846	16620	15970	68	4860	500	12090	10	1	13535684	2187	13.65	1.45	12	0.02	1184.00	11131.00	24350	20240314	-33.63	12300	20240805	31.38	19690	-17.93	20250211	15150	6.67	20250120	24350	-33.63	20240314	12300	31.38	20240805	2.00	N	079940	500	67 억	4052163	N	N	5	N	N
42	20250221	160655	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16340	-360	5	-2.16	887499860	53894	60.70	16700	16900	16250	21700	11690	16700	16467.51	30.05	-15946	17546	17122	16886	16462	16226	17005	16345	68	5000	500	12350	10	1	13535684	2212	13.80	1.47	12	0.40	1184.00	11131.00	24350	20240314	-32.90	12300	20240805	32.85	19690	-17.01	20250211	15150	7.85	20250120	24350	-32.90	20240314	12300	32.85	20240805	2.04	N	079940	500	67 억	4067771	N	N	5	N	N
43	20250221	150658	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16290	-410	5	-2.46	854228880	51858	58.41	16700	16900	16250	21700	11690	16700	16472.46	30.05	-14430	17546	17122	16886	16462	16226	17005	16345	68	5000	500	12350	10	1	13535684	2205	13.76	1.46	12	0.38	1184.00	11131.00	24350	20240314	-33.10	12300	20240805	32.44	19690	-17.27	20250211	15150	7.52	20250120	24350	-33.10	20240314	12300	32.44	20240805	2.04	N	079940	500	67 억	4067771	N	N	0	N	N
44	20250221	140657	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16370	-330	5	-1.98	659268900	39931	44.97	16700	16900	16350	21700	11690	16700	16510.20	30.05	-13797	17546	17122	16886	16462	16226	17005	16345	68	5000	500	12350	10	1	13535684	2216	13.83	1.47	12	0.30	1184.00	11131.00	24350	20240314	-32.77	12300	20240805	33.09	19690	-16.86	20250211	15150	8.05	20250120	24350	-32.77	20240314	12300	33.09	20240805	2.04	N	079940	500	67 억	4067771	N	N	0	N	N
45	20250221	130656	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16430	-270	5	-1.62	552772280	33436	37.66	16700	16900	16410	21700	11690	16700	16532.25	30.05	-9911	17546	17122	16886	16462	16226	17005	16345	68	5000	500	12350	10	1	13535684	2224	13.88	1.48	12	0.25	1184.00	11131.00	24350	20240314	-32.53	12300	20240805	33.58	19690	-16.56	20250211	15150	8.45	20250120	24350	-32.53	20240314	12300	33.58	20240805	2.04	N	079940	500	67 억	4067771	N	N	0	N	N
46	20250221	120657	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16450	-250	5	-1.50	502516590	30376	34.21	16700	16900	16410	21700	11690	16700	16543.21	30.05	-7909	17546	17122	16886	16462	16226	17005	16345	68	5000	500	12350	10	1	13535684	2227	13.89	1.48	12	0.22	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	19690	-16.46	20250211	15150	8.58	20250120	24350	-32.44	20240314	12300	33.74	20240805	2.04	N	079940	500	67 억	4067771	N	N	0	N	N
47	20250221	110653	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	-230	5	-1.38	450589000	27218	30.66	16700	16900	16410	21700	11690	16700	16554.82	30.05	-7037	17546	17122	16886	16462	16226	17005	16345	68	5000	500	12350	10	1	13535684	2229	13.91	1.48	12	0.20	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	19690	-16.35	20250211	15150	8.71	20250120	24350	-32.36	20240314	12300	33.90	20240805	2.04	N	079940	500	67 억	4067771	N	N	0	N	N
48	20250221	100655	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16560	-140	5	-0.84	295865400	17831	20.08	16700	16900	16510	21700	11690	16700	16592.75	30.05	-3771	17546	17122	16886	16462	16226	17005	16345	68	5000	500	12350	10	1	13535684	2242	13.99	1.49	12	0.13	1184.00	11131.00	24350	20240314	-31.99	12300	20240805	34.63	19690	-15.90	20250211	15150	9.31	20250120	24350	-31.99	20240314	12300	34.63	20240805	2.04	N	079940	500	67 억	4067771	N	N	0	N	N
49	20250221	090656	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16690	-10	5	-0.06	25802440	1549	1.74	16700	16900	16600	21700	11690	16700	16657.48	30.05	211	17546	17122	16886	16462	16226	17005	16345	68	5000	500	12350	10	1	13535684	2259	14.10	1.50	12	0.01	1184.00	11131.00	24350	20240314	-31.46	12300	20240805	35.69	19690	-15.24	20250211	15150	10.17	20250120	24350	-31.46	20240314	12300	35.69	20240805	2.04	N	079940	500	67 억	4067771	N	N	0	N	N
50	20250220	160652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16700	-590	5	-3.41	1489496300	88401	78.08	17300	17310	16650	22450	12110	17290	16849.27	30.09	-6778	17883	17586	17153	16856	16423	17735	17005	68	5160	500	12790	10	1	13535684	2260	14.10	1.50	12	0.65	1184.00	11131.00	24350	20240314	-31.42	12300	20240805	35.77	19690	-15.19	20250211	15150	10.23	20250120	24350	-31.42	20240314	12300	35.77	20240805	2.07	N	079940	500	67 억	4073218	N	N	2	N	N
51	20250220	150654	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16740	-550	5	-3.18	1419319020	84201	74.37	17300	17310	16650	22450	12110	17290	16856.27	30.09	-6000	17883	17586	17153	16856	16423	17735	17005	68	5160	500	12790	10	1	13535684	2266	14.14	1.50	12	0.62	1184.00	11131.00	24350	20240314	-31.25	12300	20240805	36.10	19690	-14.98	20250211	15150	10.50	20250120	24350	-31.25	20240314	12300	36.10	20240805	2.07	N	079940	500	67 억	4073218	N	N	2	N	N
52	20250220	140654	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16810	-480	5	-2.78	1301570100	77179	68.17	17300	17310	16650	22450	12110	17290	16864.25	30.09	-4293	17883	17586	17153	16856	16423	17735	17005	68	5160	500	12790	10	1	13535684	2275	14.20	1.51	12	0.57	1184.00	11131.00	24350	20240314	-30.97	12300	20240805	36.67	19690	-14.63	20250211	15150	10.96	20250120	24350	-30.97	20240314	12300	36.67	20240805	2.07	N	079940	500	67 억	4073218	N	N	2	N	N
53	20250220	130652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	-500	5	-2.89	1255872730	74460	65.77	17300	17310	16650	22450	12110	17290	16866.35	30.09	-3570	17883	17586	17153	16856	16423	17735	17005	68	5160	500	12790	10	1	13535684	2273	14.18	1.51	12	0.55	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	2.07	N	079940	500	67 억	4073218	N	N	2	N	N
54	20250220	120652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16810	-480	5	-2.78	1182552110	70090	61.91	17300	17310	16650	22450	12110	17290	16871.85	30.09	-690	17883	17586	17153	16856	16423	17735	17005	68	5160	500	12790	10	1	13535684	2275	14.20	1.51	12	0.52	1184.00	11131.00	24350	20240314	-30.97	12300	20240805	36.67	19690	-14.63	20250211	15150	10.96	20250120	24350	-30.97	20240314	12300	36.67	20240805	2.07	N	079940	500	67 억	4073218	N	N	2	N	N
55	20250220	110652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16780	-510	5	-2.95	1084078380	64228	56.73	17300	17310	16650	22450	12110	17290	16878.53	30.09	2347	17883	17586	17153	16856	16423	17735	17005	68	5160	500	12790	10	1	13535684	2271	14.17	1.51	12	0.47	1184.00	11131.00	24350	20240314	-31.09	12300	20240805	36.42	19690	-14.78	20250211	15150	10.76	20250120	24350	-31.09	20240314	12300	36.42	20240805	2.07	N	079940	500	67 억	4073218	N	N	2	N	N
56	20250220	100651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16740	-550	5	-3.18	583730320	34380	30.37	17300	17310	16740	22450	12110	17290	16978.69	30.09	-6612	17883	17586	17153	16856	16423	17735	17005	68	5160	500	12790	10	1	13535684	2266	14.14	1.50	12	0.25	1184.00	11131.00	24350	20240314	-31.25	12300	20240805	36.10	19690	-14.98	20250211	15150	10.50	20250120	24350	-31.25	20240314	12300	36.10	20240805	2.07	N	079940	500	67 억	4073218	N	N	2	N	N
57	20250220	090656	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17150	-140	5	-0.81	82187340	4779	4.22	17300	17310	17120	22450	12110	17290	17197.41	30.09	-784	17883	17586	17153	16856	16423	17735	17005	68	5160	500	12790	10	1	13535684	2321	14.48	1.54	12	0.04	1184.00	11131.00	24350	20240314	-29.57	12300	20240805	39.43	19690	-12.90	20250211	15150	13.20	20250120	24350	-29.57	20240314	12300	39.43	20240805	2.07	N	079940	500	67 억	4073218	N	N	2	N	N
58	20250219	160650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17290	380	2	2.25	1920685860	112572	214.27	17070	17450	16720	21950	11840	16910	17061.63	30.20	-13285	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2340	14.60	1.55	12	0.83	1184.00	11131.00	24350	20240314	-28.99	12300	20240805	40.57	19690	-12.19	20250211	15150	14.13	20250120	24350	-28.99	20240314	12300	40.57	20240805	2.06	N	079940	500	67 억	4087159	N	N	2	N	N
59	20250219	150652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17280	370	2	2.19	1850935920	108534	206.58	17070	17450	16720	21950	11840	16910	17053.97	30.20	-12996	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2339	14.59	1.55	12	0.80	1184.00	11131.00	24350	20240314	-29.03	12300	20240805	40.49	19690	-12.24	20250211	15150	14.06	20250120	24350	-29.03	20240314	12300	40.49	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
60	20250219	140649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17090	180	2	1.06	1604165460	94181	179.26	17070	17450	16720	21950	11840	16910	17032.79	30.20	-15645	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2313	14.43	1.54	12	0.70	1184.00	11131.00	24350	20240314	-29.82	12300	20240805	38.94	19690	-13.20	20250211	15150	12.81	20250120	24350	-29.82	20240314	12300	38.94	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
61	20250219	130650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17000	90	2	0.53	1444512960	84805	161.42	17070	17450	16720	21950	11840	16910	17033.35	30.20	-18712	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2301	14.36	1.53	12	0.63	1184.00	11131.00	24350	20240314	-30.18	12300	20240805	38.21	19690	-13.66	20250211	15150	12.21	20250120	24350	-30.18	20240314	12300	38.21	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
62	20250219	120649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17180	270	2	1.60	1174963500	69007	131.35	17070	17450	16720	21950	11840	16910	17026.73	30.20	-19217	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2325	14.51	1.54	12	0.51	1184.00	11131.00	24350	20240314	-29.45	12300	20240805	39.67	19690	-12.75	20250211	15150	13.40	20250120	24350	-29.45	20240314	12300	39.67	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
63	20250219	110650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	-120	5	-0.71	830180160	48854	92.99	17070	17450	16720	21950	11840	16910	16993.08	30.20	-13206	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2273	14.18	1.51	12	0.36	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
64	20250219	100650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	-120	5	-0.71	717862290	42154	80.24	17070	17450	16720	21950	11840	16910	17029.52	30.20	-10942	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2273	14.18	1.51	12	0.31	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
65	20250219	090651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17010	100	2	0.59	225698760	13122	24.98	17070	17450	17000	21950	11840	16910	17200.03	30.20	549	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2302	14.37	1.53	12	0.10	1184.00	11131.00	24350	20240314	-30.14	12300	20240805	38.29	19690	-13.61	20250211	15150	12.28	20250120	24350	-30.14	20240314	12300	38.29	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
66	20250218	160648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16910	260	2	1.56	886077960	52457	153.66	16700	17140	16700	21600	11660	16650	16891.51	30.14	8048	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2289	14.28	1.52	12	0.39	1184.00	11131.00	24350	20240314	-30.55	12300	20240805	37.48	19690	-14.12	20250211	15150	11.62	20250120	24350	-30.55	20240314	12300	37.48	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
67	20250218	150649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16940	290	2	1.74	845935540	50084	146.71	16700	17140	16700	21600	11660	16650	16890.34	30.14	8821	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2293	14.31	1.52	12	0.37	1184.00	11131.00	24350	20240314	-30.43	12300	20240805	37.72	19690	-13.97	20250211	15150	11.82	20250120	24350	-30.43	20240314	12300	37.72	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
68	20250218	140650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16920	270	2	1.62	795411660	47100	137.97	16700	17140	16700	21600	11660	16650	16887.73	30.14	9103	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2290	14.29	1.52	12	0.35	1184.00	11131.00	24350	20240314	-30.51	12300	20240805	37.56	19690	-14.07	20250211	15150	11.68	20250120	24350	-30.51	20240314	12300	37.56	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
69	20250218	130647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16890	240	2	1.44	762701150	45165	132.30	16700	17140	16700	21600	11660	16650	16887.00	30.14	9087	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2286	14.27	1.52	12	0.33	1184.00	11131.00	24350	20240314	-30.64	12300	20240805	37.32	19690	-14.22	20250211	15150	11.49	20250120	24350	-30.64	20240314	12300	37.32	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
70	20250218	120649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17020	370	2	2.22	615639480	36498	106.91	16700	17040	16700	21600	11660	16650	16867.77	30.14	8725	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2304	14.38	1.53	12	0.27	1184.00	11131.00	24350	20240314	-30.10	12300	20240805	38.37	19690	-13.56	20250211	15150	12.34	20250120	24350	-30.10	20240314	12300	38.37	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
71	20250218	110648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16980	330	2	1.98	551752010	32736	95.89	16700	17040	16700	21600	11660	16650	16854.60	30.14	7723	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2298	14.34	1.53	12	0.24	1184.00	11131.00	24350	20240314	-30.27	12300	20240805	38.05	19690	-13.76	20250211	15150	12.08	20250120	24350	-30.27	20240314	12300	38.05	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
72	20250218	100647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16980	330	2	1.98	420018030	24979	73.17	16700	17030	16700	21600	11660	16650	16814.85	30.14	7095	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2298	14.34	1.53	12	0.18	1184.00	11131.00	24350	20240314	-30.27	12300	20240805	38.05	19690	-13.76	20250211	15150	12.08	20250120	24350	-30.27	20240314	12300	38.05	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
73	20250218	090649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16840	190	2	1.14	50472050	3006	8.81	16700	16890	16700	21600	11660	16650	16790.48	30.14	1304	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2279	14.22	1.51	12	0.02	1184.00	11131.00	24350	20240314	-30.84	12300	20240805	36.91	19690	-14.47	20250211	15150	11.16	20250120	24350	-30.84	20240314	12300	36.91	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
74	20250217	160647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-10	5	-0.06	559201560	33499	64.38	16660	16850	16620	21650	11670	16660	16693.18	30.08	7125	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2254	14.06	1.50	12	0.25	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	19690	-15.44	20250211	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	1.97	N	079940	500	67 억	4071892	N	N	1	N	N
75	20250217	150646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-10	5	-0.06	505357160	30269	58.17	16660	16850	16620	21650	11670	16660	16695.54	30.08	6468	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2254	14.06	1.50	12	0.22	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	19690	-15.44	20250211	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
76	20250217	140646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16750	90	2	0.54	325914450	19514	37.50	16660	16850	16620	21650	11670	16660	16701.59	30.08	1381	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2267	14.15	1.50	12	0.14	1184.00	11131.00	24350	20240314	-31.21	12300	20240805	36.18	19690	-14.93	20250211	15150	10.56	20250120	24350	-31.21	20240314	12300	36.18	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
77	20250217	130647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	130	2	0.78	295169840	17679	33.98	16660	16850	16620	21650	11670	16660	16696.09	30.08	1256	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2273	14.18	1.51	12	0.13	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
78	20250217	120648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16680	20	2	0.12	200610600	12004	23.07	16660	16850	16620	21650	11670	16660	16712.01	30.08	1176	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2258	14.09	1.50	12	0.09	1184.00	11131.00	24350	20240314	-31.50	12300	20240805	35.61	19690	-15.29	20250211	15150	10.10	20250120	24350	-31.50	20240314	12300	35.61	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
79	20250217	110647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16750	90	2	0.54	176874090	10583	20.34	16660	16850	16620	21650	11670	16660	16713.07	30.08	1143	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2267	14.15	1.50	12	0.08	1184.00	11131.00	24350	20240314	-31.21	12300	20240805	36.18	19690	-14.93	20250211	15150	10.56	20250120	24350	-31.21	20240314	12300	36.18	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
80	20250217	100645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	130	2	0.78	128877310	7715	14.83	16660	16850	16620	21650	11670	16660	16704.81	30.08	1253	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2273	14.18	1.51	12	0.06	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
81	20250217	090647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16620	-40	5	-0.24	32724720	1962	3.77	16660	16790	16620	21650	11670	16660	16679.34	30.08	-78	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2250	14.04	1.49	12	0.01	1184.00	11131.00	24350	20240314	-31.75	12300	20240805	35.12	19690	-15.59	20250211	15150	9.70	20250120	24350	-31.75	20240314	12300	35.12	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
82	20250214	160643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16660	-180	5	-1.07	865333600	51953	57.62	16860	16890	16500	21850	11790	16840	16656.08	30.12	-5099	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2255	14.07	1.50	12	0.38	1184.00	11131.00	24350	20240314	-31.58	12300	20240805	35.45	19690	-15.39	20250211	15150	9.97	20250120	24350	-31.58	20240314	12300	35.45	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
83	20250214	150641	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16710	-130	5	-0.77	829788900	49823	55.26	16860	16890	16500	21850	11790	16840	16654.74	30.12	-4455	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2262	14.11	1.50	12	0.37	1184.00	11131.00	24350	20240314	-31.38	12300	20240805	35.85	19690	-15.13	20250211	15150	10.30	20250120	24350	-31.38	20240314	12300	35.85	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
84	20250214	140643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16670	-170	5	-1.01	734393060	44098	48.91	16860	16890	16500	21850	11790	16840	16653.66	30.12	-4157	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2256	14.08	1.50	12	0.33	1184.00	11131.00	24350	20240314	-31.54	12300	20240805	35.53	19690	-15.34	20250211	15150	10.03	20250120	24350	-31.54	20240314	12300	35.53	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
85	20250214	130646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16660	-180	5	-1.07	693333770	41635	46.18	16860	16890	16500	21850	11790	16840	16652.67	30.12	-3980	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2255	14.07	1.50	12	0.31	1184.00	11131.00	24350	20240314	-31.58	12300	20240805	35.45	19690	-15.39	20250211	15150	9.97	20250120	24350	-31.58	20240314	12300	35.45	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
86	20250214	120643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-190	5	-1.13	654662320	39314	43.60	16860	16890	16500	21850	11790	16840	16652.14	30.12	-3774	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2254	14.06	1.50	12	0.29	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	19690	-15.44	20250211	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
87	20250214	110639	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16670	-170	5	-1.01	590955670	35490	39.36	16860	16890	16500	21850	11790	16840	16651.33	30.12	-2900	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2256	14.08	1.50	12	0.26	1184.00	11131.00	24350	20240314	-31.54	12300	20240805	35.53	19690	-15.34	20250211	15150	10.03	20250120	24350	-31.54	20240314	12300	35.53	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
88	20250214	100641	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16590	-250	5	-1.48	519828430	31223	34.63	16860	16890	16500	21850	11790	16840	16648.89	30.12	-3904	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2246	14.01	1.49	12	0.23	1184.00	11131.00	24350	20240314	-31.87	12300	20240805	34.88	19690	-15.74	20250211	15150	9.50	20250120	24350	-31.87	20240314	12300	34.88	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
89	20250214	090644	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-190	5	-1.13	58111920	3463	3.84	16860	16890	16650	21850	11790	16840	16780.80	30.12	-1363	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2254	14.06	1.50	12	0.03	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	19690	-15.44	20250211	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
90	20250213	160637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16840	-200	5	-1.17	1510321330	89407	107.59	17700	17700	16570	22150	11930	17040	16892.65	30.20	-10858	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2279	14.22	1.51	12	0.66	1184.00	11131.00	24350	20240314	-30.84	12300	20240805	36.91	19690	-14.47	20250211	15150	11.16	20250120	24350	-30.84	20240314	12300	36.91	20240805	2.16	N	079940	500	67 억	4088247	N	N	39	N	N
91	20250213	150637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16860	-180	5	-1.06	1436324890	85008	102.29	17700	17700	16570	22150	11930	17040	16896.35	30.20	-10239	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2282	14.24	1.51	12	0.63	1184.00	11131.00	24350	20240314	-30.76	12300	20240805	37.07	19690	-14.37	20250211	15150	11.29	20250120	24350	-30.76	20240314	12300	37.07	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
92	20250213	140636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16860	-180	5	-1.06	1341682900	79391	95.54	17700	17700	16570	22150	11930	17040	16899.69	30.20	-10331	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2282	14.24	1.51	12	0.59	1184.00	11131.00	24350	20240314	-30.76	12300	20240805	37.07	19690	-14.37	20250211	15150	11.29	20250120	24350	-30.76	20240314	12300	37.07	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
93	20250213	130636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16830	-210	5	-1.23	1304070310	77157	92.85	17700	17700	16570	22150	11930	17040	16901.52	30.20	-10783	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2278	14.21	1.51	12	0.57	1184.00	11131.00	24350	20240314	-30.88	12300	20240805	36.83	19690	-14.53	20250211	15150	11.09	20250120	24350	-30.88	20240314	12300	36.83	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
94	20250213	120636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16800	-240	5	-1.41	1271753720	75235	90.53	17700	17700	16570	22150	11930	17040	16903.75	30.20	-10948	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2274	14.19	1.51	12	0.56	1184.00	11131.00	24350	20240314	-31.01	12300	20240805	36.59	19690	-14.68	20250211	15150	10.89	20250120	24350	-31.01	20240314	12300	36.59	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
95	20250213	110634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16890	-150	5	-0.88	1146403720	67793	81.58	17700	17700	16570	22150	11930	17040	16910.36	30.20	-6636	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2286	14.27	1.52	12	0.50	1184.00	11131.00	24350	20240314	-30.64	12300	20240805	37.32	19690	-14.22	20250211	15150	11.49	20250120	24350	-30.64	20240314	12300	37.32	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
96	20250213	100637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16730	-310	5	-1.82	1032969160	61057	73.47	17700	17700	16570	22150	11930	17040	16918.11	30.20	-6703	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2265	14.13	1.50	12	0.45	1184.00	11131.00	24350	20240314	-31.29	12300	20240805	36.02	19690	-15.03	20250211	15150	10.43	20250120	24350	-31.29	20240314	12300	36.02	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
97	20250213	090633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	0	3	0.00	251215350	14567	17.53	17700	17700	16940	22150	11930	17040	17245.51	30.20	-5491	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2306	14.39	1.53	12	0.11	1184.00	11131.00	24350	20240314	-30.02	12300	20240805	38.54	19690	-13.46	20250211	15150	12.48	20250120	24350	-30.02	20240314	12300	38.54	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
98	20250212	160632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	-390	5	-2.24	1383832160	80584	14.51	17500	17520	16900	22650	12210	17430	17172.28	30.19	2184	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2306	14.39	1.53	12	0.60	1184.00	11131.00	24350	20240314	-30.02	12300	20240805	38.54	19690	-13.46	20250211	15150	12.48	20250120	24350	-30.02	20240314	12300	38.54	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
99	20250212	150632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	-370	5	-2.12	1328996280	77360	13.93	17500	17520	16900	22650	12210	17430	17178.82	30.19	2135	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2309	14.41	1.53	12	0.57	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	19690	-13.36	20250211	15150	12.61	20250120	24350	-29.94	20240314	12300	38.70	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
100	20250212	140633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17020	-410	5	-2.35	1178497900	68483	12.33	17500	17520	16930	22650	12210	17430	17208.07	30.19	1241	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2304	14.38	1.53	12	0.51	1184.00	11131.00	24350	20240314	-30.10	12300	20240805	38.37	19690	-13.56	20250211	15150	12.34	20250120	24350	-30.10	20240314	12300	38.37	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
101	20250212	130634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17010	-420	5	-2.41	968216390	56105	10.10	17500	17520	17000	22650	12210	17430	17256.70	30.19	-3063	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2302	14.37	1.53	12	0.41	1184.00	11131.00	24350	20240314	-30.14	12300	20240805	38.29	19690	-13.61	20250211	15150	12.28	20250120	24350	-30.14	20240314	12300	38.29	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
102	20250212	120633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17150	-280	5	-1.61	795339090	45998	8.28	17500	17520	17060	22650	12210	17430	17290.22	30.19	-2896	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2321	14.48	1.54	12	0.34	1184.00	11131.00	24350	20240314	-29.57	12300	20240805	39.43	19690	-12.90	20250211	15150	13.20	20250120	24350	-29.57	20240314	12300	39.43	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
103	20250212	110630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17280	-150	5	-0.86	699080280	40412	7.28	17500	17520	17060	22650	12210	17430	17298.27	30.19	-2243	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2339	14.59	1.55	12	0.30	1184.00	11131.00	24350	20240314	-29.03	12300	20240805	40.49	19690	-12.24	20250211	15150	14.06	20250120	24350	-29.03	20240314	12300	40.49	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
104	20250212	100632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17200	-230	5	-1.32	564203460	32576	5.87	17500	17520	17060	22650	12210	17430	17319.03	30.19	-3018	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2328	14.53	1.55	12	0.24	1184.00	11131.00	24350	20240314	-29.36	12300	20240805	39.84	19690	-12.65	20250211	15150	13.53	20250120	24350	-29.36	20240314	12300	39.84	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
105	20250212	090635	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17380	-50	5	-0.29	106709800	6109	1.10	17500	17510	17370	22650	12210	17430	17468.72	30.19	-3330	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2353	14.68	1.56	12	0.05	1184.00	11131.00	24350	20240314	-28.62	12300	20240805	41.30	19690	-11.73	20250211	15150	14.72	20250120	24350	-28.62	20240314	12300	41.30	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
106	20250211	160634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17430	-220	5	-1.25	10303326310	554809	322.16	18150	19690	17430	22900	12360	17650	18571.02	30.38	-26569	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2359	14.72	1.57	12	4.10	1184.00	11131.00	24350	20240314	-28.42	12300	20240805	41.71	19690	-11.48	20250211	15150	15.05	20250120	24350	-28.42	20240314	12300	41.71	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
107	20250211	150633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17470	-180	5	-1.02	10170293970	547189	317.73	18150	19690	17470	22900	12360	17650	18586.44	30.38	-28208	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2365	14.76	1.57	12	4.04	1184.00	11131.00	24350	20240314	-28.25	12300	20240805	42.03	19690	-11.27	20250211	15150	15.31	20250120	24350	-28.25	20240314	12300	42.03	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
108	20250211	140634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17650	0	3	0.00	9800125560	526139	305.51	18150	19690	17470	22900	12360	17650	18626.50	30.38	-25004	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2389	14.91	1.59	12	3.89	1184.00	11131.00	24350	20240314	-27.52	12300	20240805	43.50	19690	-10.36	20250211	15150	16.50	20250120	24350	-27.52	20240314	12300	43.50	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
109	20250211	130632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17630	-20	5	-0.11	9697199400	520319	302.13	18150	19690	17470	22900	12360	17650	18637.03	30.38	-24586	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2386	14.89	1.58	12	3.84	1184.00	11131.00	24350	20240314	-27.60	12300	20240805	43.33	19690	-10.46	20250211	15150	16.37	20250120	24350	-27.60	20240314	12300	43.33	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
110	20250211	120632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17690	40	2	0.23	9557830250	512425	297.55	18150	19690	17470	22900	12360	17650	18652.15	30.38	-24683	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2394	14.94	1.59	12	3.79	1184.00	11131.00	24350	20240314	-27.35	12300	20240805	43.82	19690	-10.16	20250211	15150	16.77	20250120	24350	-27.35	20240314	12300	43.82	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
111	20250211	110633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17630	-20	5	-0.11	9374169400	502020	291.51	18150	19690	17470	22900	12360	17650	18672.90	30.38	-23652	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2386	14.89	1.58	12	3.71	1184.00	11131.00	24350	20240314	-27.60	12300	20240805	43.33	19690	-10.46	20250211	15150	16.37	20250120	24350	-27.60	20240314	12300	43.33	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
112	20250211	100634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17830	180	2	1.02	8494297330	452111	262.53	18150	19690	17760	22900	12360	17650	18788.08	30.38	-22214	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2413	15.06	1.60	12	3.34	1184.00	11131.00	24350	20240314	-26.78	12300	20240805	44.96	19690	-9.45	20250211	15150	17.69	20250120	24350	-26.78	20240314	12300	44.96	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
113	20250211	090635	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18990	1340	2	7.59	2337741450	125767	73.03	18150	18990	18060	22900	12360	17650	18587.88	30.38	-3179	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2570	16.04	1.71	12	0.93	1184.00	11131.00	24350	20240314	-22.01	12300	20240805	54.39	18990	0.00	20250211	15150	25.35	20250120	24350	-22.01	20240314	12300	54.39	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
114	20250210	160629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17650	590	2	3.46	2748102290	157068	316.69	17500	17790	17100	22150	11950	17060	17495.80	30.39	-1211	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2389	14.91	1.59	12	1.16	1184.00	11131.00	24350	20240314	-27.52	12300	20240805	43.50	17790	-0.79	20250210	15150	16.50	20250120	24350	-27.52	20240314	12300	43.50	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
115	20250210	150629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17440	380	2	2.23	2626871720	150169	302.78	17500	17790	17100	22150	11950	17060	17492.77	30.39	-463	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2361	14.73	1.57	12	1.11	1184.00	11131.00	24350	20240314	-28.38	12300	20240805	41.79	17790	-1.97	20250210	15150	15.12	20250120	24350	-28.38	20240314	12300	41.79	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
116	20250210	140628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17660	600	2	3.52	2107619280	120782	243.53	17500	17790	17100	22150	11950	17060	17449.78	30.39	2191	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2390	14.92	1.59	12	0.89	1184.00	11131.00	24350	20240314	-27.47	12300	20240805	43.58	17790	-0.73	20250210	15150	16.57	20250120	24350	-27.47	20240314	12300	43.58	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
117	20250210	130630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17300	240	2	1.41	1226295180	70652	142.45	17500	17600	17100	22150	11950	17060	17356.84	30.39	-10235	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2342	14.61	1.55	12	0.52	1184.00	11131.00	24350	20240314	-28.95	12300	20240805	40.65	17600	-1.70	20250210	15150	14.19	20250120	24350	-28.95	20240314	12300	40.65	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
118	20250210	120627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17330	270	2	1.58	1142602570	65832	132.73	17500	17600	17100	22150	11950	17060	17356.34	30.39	-9003	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2346	14.64	1.56	12	0.49	1184.00	11131.00	24350	20240314	-28.83	12300	20240805	40.89	17600	-1.53	20250210	15150	14.39	20250120	24350	-28.83	20240314	12300	40.89	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
119	20250210	110625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17200	140	2	0.82	1032501720	59444	119.85	17500	17600	17100	22150	11950	17060	17369.32	30.39	-7965	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2328	14.53	1.55	12	0.44	1184.00	11131.00	24350	20240314	-29.36	12300	20240805	39.84	17600	-2.27	20250210	15150	13.53	20250120	24350	-29.36	20240314	12300	39.84	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
120	20250210	100625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17230	170	2	1.00	924434190	53179	107.22	17500	17600	17100	22150	11950	17060	17383.44	30.39	-9489	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2332	14.55	1.55	12	0.39	1184.00	11131.00	24350	20240314	-29.24	12300	20240805	40.08	17600	-2.10	20250210	15150	13.73	20250120	24350	-29.24	20240314	12300	40.08	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
121	20250210	090622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17570	510	2	2.99	494107130	28265	56.99	17500	17600	17340	22150	11950	17060	17481.24	30.39	204	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2378	14.84	1.58	12	0.21	1184.00	11131.00	24350	20240314	-27.84	12300	20240805	42.85	17600	-0.17	20250210	15150	15.97	20250120	24350	-27.84	20240314	12300	42.85	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
122	20250207	160618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	-160	5	-0.93	847794500	49577	84.43	17230	17380	16930	22350	12060	17220	17100.78	30.42	-3937	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2309	14.41	1.53	12	0.37	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	17550	-2.79	20250103	15150	12.61	20250120	24350	-29.94	20240314	12300	38.70	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
123	20250207	150620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17090	-130	5	-0.75	794559310	46460	79.12	17230	17380	16930	22350	12060	17220	17101.75	30.42	-3619	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2313	14.43	1.54	12	0.34	1184.00	11131.00	24350	20240314	-29.82	12300	20240805	38.94	17550	-2.62	20250103	15150	12.81	20250120	24350	-29.82	20240314	12300	38.94	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
124	20250207	140619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17160	-60	5	-0.35	714127380	41772	71.14	17230	17380	16930	22350	12060	17220	17095.54	30.42	-2164	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2323	14.49	1.54	12	0.31	1184.00	11131.00	24350	20240314	-29.53	12300	20240805	39.51	17550	-2.22	20250103	15150	13.27	20250120	24350	-29.53	20240314	12300	39.51	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
125	20250207	130618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16930	-290	5	-1.68	520473510	30456	51.87	17230	17380	16930	22350	12060	17220	17088.93	30.42	-2389	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2292	14.30	1.52	12	0.23	1184.00	11131.00	24350	20240314	-30.47	12300	20240805	37.64	17550	-3.53	20250103	15150	11.75	20250120	24350	-30.47	20240314	12300	37.64	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
126	20250207	120618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16990	-230	5	-1.34	475143560	27783	47.31	17230	17380	16950	22350	12060	17220	17101.53	30.42	-828	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2300	14.35	1.53	12	0.21	1184.00	11131.00	24350	20240314	-30.23	12300	20240805	38.13	17550	-3.19	20250103	15150	12.15	20250120	24350	-30.23	20240314	12300	38.13	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
127	20250207	110616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17090	-130	5	-0.75	385282340	22494	38.31	17230	17380	17010	22350	12060	17220	17127.82	30.42	2049	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2313	14.43	1.54	12	0.17	1184.00	11131.00	24350	20240314	-29.82	12300	20240805	38.94	17550	-2.62	20250103	15150	12.81	20250120	24350	-29.82	20240314	12300	38.94	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
128	20250207	100618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	-180	5	-1.05	311643720	18177	30.95	17230	17380	17030	22350	12060	17220	17144.53	30.42	3255	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2306	14.39	1.53	12	0.13	1184.00	11131.00	24350	20240314	-30.02	12300	20240805	38.54	17550	-2.91	20250103	15150	12.48	20250120	24350	-30.02	20240314	12300	38.54	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
129	20250207	090621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17340	120	2	0.70	43743260	2551	4.34	17230	17340	17040	22350	12060	17220	17144.54	30.42	-583	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2347	14.65	1.56	12	0.02	1184.00	11131.00	24350	20240314	-28.79	12300	20240805	40.98	17550	-1.20	20250103	15150	14.46	20250120	24350	-28.79	20240314	12300	40.98	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
130	20250206	160603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17220	120	2	0.70	1005702080	58585	47.66	17100	17410	16820	22200	11970	17100	17166.53	30.37	7300	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2331	14.54	1.55	12	0.43	1184.00	11131.00	24350	20240314	-29.28	12300	20240805	40.00	17550	-1.88	20250103	15150	13.66	20250120	24350	-29.28	20240314	12300	40.00	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
131	20250206	150606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17240	140	2	0.82	967334880	56358	45.84	17100	17410	16820	22200	11970	17100	17164.11	30.37	7623	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2334	14.56	1.55	12	0.42	1184.00	11131.00	24350	20240314	-29.20	12300	20240805	40.16	17550	-1.77	20250103	15150	13.80	20250120	24350	-29.20	20240314	12300	40.16	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
132	20250206	140607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17320	220	2	1.29	819902580	47837	38.91	17100	17410	16820	22200	11970	17100	17139.51	30.37	5589	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2344	14.63	1.56	12	0.35	1184.00	11131.00	24350	20240314	-28.87	12300	20240805	40.81	17550	-1.31	20250103	15150	14.32	20250120	24350	-28.87	20240314	12300	40.81	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
133	20250206	130605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17300	200	2	1.17	635560610	37192	30.25	17100	17350	16820	22200	11970	17100	17088.64	30.37	161	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2342	14.61	1.55	12	0.27	1184.00	11131.00	24350	20240314	-28.95	12300	20240805	40.65	17550	-1.42	20250103	15150	14.19	20250120	24350	-28.95	20240314	12300	40.65	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
134	20250206	120602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	-40	5	-0.23	460598830	27049	22.00	17100	17200	16820	22200	11970	17100	17028.31	30.37	-2928	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2309	14.41	1.53	12	0.20	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	17550	-2.79	20250103	15150	12.61	20250120	24350	-29.94	20240314	12300	38.70	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
135	20250206	110557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17140	40	2	0.23	398076490	23404	19.04	17100	17160	16820	22200	11970	17100	17008.91	30.37	-2299	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2320	14.48	1.54	12	0.17	1184.00	11131.00	24350	20240314	-29.61	12300	20240805	39.35	17550	-2.34	20250103	15150	13.14	20250120	24350	-29.61	20240314	12300	39.35	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
136	20250206	100600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17030	-70	5	-0.41	308479420	18149	14.76	17100	17160	16820	22200	11970	17100	16997.05	30.37	-3373	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2305	14.38	1.53	12	0.13	1184.00	11131.00	24350	20240314	-30.06	12300	20240805	38.46	17550	-2.96	20250103	15150	12.41	20250120	24350	-30.06	20240314	12300	38.46	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
137	20250206	090607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16880	-220	5	-1.29	83516230	4926	4.01	17100	17160	16880	22200	11970	17100	16954.17	30.37	-2857	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2285	14.26	1.52	12	0.04	1184.00	11131.00	24350	20240314	-30.68	12300	20240805	37.24	17550	-3.82	20250103	15150	11.42	20250120	24350	-30.68	20240314	12300	37.24	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
138	20250205	160557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17100	730	2	4.46	2074844570	121998	256.95	16370	17300	16320	21250	11460	16370	17007.15	30.28	12321	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2315	14.44	1.54	12	0.90	1184.00	11131.00	24350	20240314	-29.77	12300	20240805	39.02	17550	-2.56	20250103	15150	12.87	20250120	24350	-29.77	20240314	12300	39.02	20240805	2.36	N	079940	500	67 억	4098063	N	N	11	N	N
139	20250205	150600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17070	700	2	4.28	1987636700	116897	246.20	16370	17300	16320	21250	11460	16370	17003.32	30.28	12145	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2311	14.42	1.53	12	0.86	1184.00	11131.00	24350	20240314	-29.90	12300	20240805	38.78	17550	-2.74	20250103	15150	12.67	20250120	24350	-29.90	20240314	12300	38.78	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
140	20250205	140600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16900	530	2	3.24	1901785420	111860	235.59	16370	17300	16320	21250	11460	16370	17001.48	30.28	11970	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2288	14.27	1.52	12	0.83	1184.00	11131.00	24350	20240314	-30.60	12300	20240805	37.40	17550	-3.70	20250103	15150	11.55	20250120	24350	-30.60	20240314	12300	37.40	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
141	20250205	130558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17130	760	2	4.64	1655405470	97339	205.01	16370	17300	16320	21250	11460	16370	17006.60	30.28	14404	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2319	14.47	1.54	12	0.72	1184.00	11131.00	24350	20240314	-29.65	12300	20240805	39.27	17550	-2.39	20250103	15150	13.07	20250120	24350	-29.65	20240314	12300	39.27	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
142	20250205	120600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17160	790	2	4.83	1465872620	86264	181.68	16370	17300	16320	21250	11460	16370	16992.87	30.28	16055	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2323	14.49	1.54	12	0.64	1184.00	11131.00	24350	20240314	-29.53	12300	20240805	39.51	17550	-2.22	20250103	15150	13.27	20250120	24350	-29.53	20240314	12300	39.51	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
143	20250205	110559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17150	780	2	4.76	1015814550	60164	126.71	16370	17300	16320	21250	11460	16370	16884.09	30.28	21486	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2321	14.48	1.54	12	0.44	1184.00	11131.00	24350	20240314	-29.57	12300	20240805	39.43	17550	-2.28	20250103	15150	13.20	20250120	24350	-29.57	20240314	12300	39.43	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
144	20250205	100604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	690	2	4.22	638122910	38116	80.28	16370	17080	16320	21250	11460	16370	16741.60	30.28	17131	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2309	14.41	1.53	12	0.28	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	17550	-2.79	20250103	15150	12.61	20250120	24350	-29.94	20240314	12300	38.70	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
145	20250205	090607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16380	10	2	0.06	30376810	1848	3.89	16370	16510	16370	21250	11460	16370	16437.67	30.28	-790	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2217	13.83	1.47	12	0.01	1184.00	11131.00	24350	20240314	-32.73	12300	20240805	33.17	17550	-6.67	20250103	15150	8.12	20250120	24350	-32.73	20240314	12300	33.17	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
146	20250204	160550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16370	830	2	5.34	774897440	47384	172.44	16100	16550	16030	20200	10880	15540	16353.57	30.23	6002	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2216	13.83	1.47	12	0.35	1184.00	11131.00	24350	20240314	-32.77	12300	20240805	33.09	17550	-6.72	20250103	15150	8.05	20250120	24350	-32.77	20240314	12300	33.09	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
147	20250204	150554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16350	810	2	5.21	741270130	45330	164.96	16100	16550	16030	20200	10880	15540	16352.75	30.23	5749	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2213	13.81	1.47	12	0.33	1184.00	11131.00	24350	20240314	-32.85	12300	20240805	32.93	17550	-6.84	20250103	15150	7.92	20250120	24350	-32.85	20240314	12300	32.93	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
148	20250204	140553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16420	880	2	5.66	707741630	43282	157.51	16100	16550	16030	20200	10880	15540	16351.87	30.23	5975	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2223	13.87	1.48	12	0.32	1184.00	11131.00	24350	20240314	-32.57	12300	20240805	33.50	17550	-6.44	20250103	15150	8.38	20250120	24350	-32.57	20240314	12300	33.50	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
149	20250204	130554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16360	820	2	5.28	640140210	39164	142.52	16100	16550	16030	20200	10880	15540	16345.12	30.23	5574	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2214	13.82	1.47	12	0.29	1184.00	11131.00	24350	20240314	-32.81	12300	20240805	33.01	17550	-6.78	20250103	15150	7.99	20250120	24350	-32.81	20240314	12300	33.01	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
150	20250204	120559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16340	800	2	5.15	617748370	37795	137.54	16100	16550	16030	20200	10880	15540	16344.71	30.23	5091	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2212	13.80	1.47	12	0.28	1184.00	11131.00	24350	20240314	-32.90	12300	20240805	32.85	17550	-6.89	20250103	15150	7.85	20250120	24350	-32.90	20240314	12300	32.85	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
151	20250204	110547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	740	2	4.76	552706370	33799	123.00	16100	16550	16030	20200	10880	15540	16352.74	30.23	3780	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2204	13.75	1.46	12	0.25	1184.00	11131.00	24350	20240314	-33.14	12300	20240805	32.36	17550	-7.24	20250103	15150	7.46	20250120	24350	-33.14	20240314	12300	32.36	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
152	20250204	100552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16330	790	2	5.08	453963620	27728	100.91	16100	16550	16030	20200	10880	15540	16372.03	30.23	2839	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2210	13.79	1.47	12	0.20	1184.00	11131.00	24350	20240314	-32.94	12300	20240805	32.76	17550	-6.95	20250103	15150	7.79	20250120	24350	-32.94	20240314	12300	32.76	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
153	20250204	090551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16500	960	2	6.18	187722500	11489	41.81	16100	16550	16030	20200	10880	15540	16339.32	30.23	4755	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2233	13.94	1.48	12	0.08	1184.00	11131.00	24350	20240314	-32.24	12300	20240805	34.15	17550	-5.98	20250103	15150	8.91	20250120	24350	-32.24	20240314	12300	34.15	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History