KissMeData/096250/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12000	-630	5	-4.99	2345873210	198961	284.07	12340	12380	11200	16410	8850	12630	11789.78	10537	13543	13086	12823	12366	12103	12955	12235	65	3780	500	8840	10	1	13065612	1568	33.52	2.97	12	1.52	358.00	4036.00	18160	20250211	-33.92	10570	20250124	13.53	18160	-33.92	20250211	10570	13.53	20250124	18160	-33.92	20250211	10570	13.53	20250124	N	096250	500	65 억	N	N	N	N
3	20250228	150812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11480	-1150	5	-9.11	2067118910	175265	250.24	12340	12380	11200	16410	8850	12630	11794.25	9139	13543	13086	12823	12366	12103	12955	12235	65	3780	500	8840	10	1	13065612	1500	32.07	2.84	12	1.34	358.00	4036.00	18160	20250211	-36.78	10570	20250124	8.61	18160	-36.78	20250211	10570	8.61	20250124	18160	-36.78	20250211	10570	8.61	20250124	N	096250	500	65 억	N	N	N	N
4	20250228	140814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11520	-1110	5	-8.79	1786751690	150897	215.45	12340	12380	11200	16410	8850	12630	11840.87	4678	13543	13086	12823	12366	12103	12955	12235	65	3780	500	8840	10	1	13065612	1505	32.18	2.85	12	1.15	358.00	4036.00	18160	20250211	-36.56	10570	20250124	8.99	18160	-36.56	20250211	10570	8.99	20250124	18160	-36.56	20250211	10570	8.99	20250124	N	096250	500	65 억	N	N	N	N
5	20250228	130809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11530	-1100	5	-8.71	1571473530	132310	188.91	12340	12380	11200	16410	8850	12630	11877.21	2758	13543	13086	12823	12366	12103	12955	12235	65	3780	500	8840	10	1	13065612	1506	32.21	2.86	12	1.01	358.00	4036.00	18160	20250211	-36.51	10570	20250124	9.08	18160	-36.51	20250211	10570	9.08	20250124	18160	-36.51	20250211	10570	9.08	20250124	N	096250	500	65 억	N	N	N	N
6	20250228	120807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11580	-1050	5	-8.31	1341874140	112358	160.42	12340	12380	11200	16410	8850	12630	11942.84	225	13543	13086	12823	12366	12103	12955	12235	65	3780	500	8840	10	1	13065612	1513	32.35	2.87	12	0.86	358.00	4036.00	18160	20250211	-36.23	10570	20250124	9.56	18160	-36.23	20250211	10570	9.56	20250124	18160	-36.23	20250211	10570	9.56	20250124	N	096250	500	65 억	N	N	N	N
7	20250228	110807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	11980	-650	5	-5.15	835490330	68968	98.47	12340	12380	11980	16410	8850	12630	12114.17	-395	13543	13086	12823	12366	12103	12955	12235	65	3780	500	8840	10	1	13065612	1565	33.46	2.97	12	0.53	358.00	4036.00	18160	20250211	-34.03	10570	20250124	13.34	18160	-34.03	20250211	10570	13.34	20250124	18160	-34.03	20250211	10570	13.34	20250124	N	096250	500	65 억	N	N	N	N
8	20250228	100805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12160	-470	5	-3.72	513666160	42255	60.33	12340	12380	12000	16410	8850	12630	12156.34	6774	13543	13086	12823	12366	12103	12955	12235	65	3780	500	8840	10	1	13065612	1589	33.97	3.01	12	0.32	358.00	4036.00	18160	20250211	-33.04	10570	20250124	15.04	18160	-33.04	20250211	10570	15.04	20250124	18160	-33.04	20250211	10570	15.04	20250124	N	096250	500	65 억	N	N	N	N
9	20250228	090809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12230	-400	5	-3.17	132347680	10788	15.40	12340	12380	12200	16410	8850	12630	12268.05	1108	13543	13086	12823	12366	12103	12955	12235	65	3780	500	8840	10	1	13065612	1598	34.16	3.03	12	0.08	358.00	4036.00	18160	20250211	-32.65	10570	20250124	15.70	18160	-32.65	20250211	10570	15.70	20250124	18160	-32.65	20250211	10570	15.70	20250124	N	096250	500	65 억	N	N	N	N
10	20250227	160801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12630	-320	5	-2.47	888030230	69286	111.15	12970	13280	12560	16830	9070	12950	12817.57	-5553	13390	13170	13050	12830	12710	13110	12770	65	3880	500	9060	10	1	13065612	1650	35.28	3.13	12	0.53	358.00	4036.00	18160	20250211	-30.45	10570	20250124	19.49	18160	-30.45	20250211	10570	19.49	20250124	18160	-30.45	20250211	10570	19.49	20250124	N	096250	500	65 억	N	N	N	N
11	20250227	150800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12650	-300	5	-2.32	850804920	66338	106.42	12970	13280	12560	16830	9070	12950	12825.30	-5670	13390	13170	13050	12830	12710	13110	12770	65	3880	500	9060	10	1	13065612	1653	35.34	3.13	12	0.51	358.00	4036.00	18160	20250211	-30.34	10570	20250124	19.68	18160	-30.34	20250211	10570	19.68	20250124	18160	-30.34	20250211	10570	19.68	20250124	N	096250	500	65 억	N	N	N	N
12	20250227	140803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12670	-280	5	-2.16	712144370	55350	88.79	12970	13280	12610	16830	9070	12950	12866.20	-5673	13390	13170	13050	12830	12710	13110	12770	65	3880	500	9060	10	1	13065612	1655	35.39	3.14	12	0.42	358.00	4036.00	18160	20250211	-30.23	10570	20250124	19.87	18160	-30.23	20250211	10570	19.87	20250124	18160	-30.23	20250211	10570	19.87	20250124	N	096250	500	65 억	N	N	N	N
13	20250227	130801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12720	-230	5	-1.78	659182300	51175	82.09	12970	13280	12610	16830	9070	12950	12880.94	-5108	13390	13170	13050	12830	12710	13110	12770	65	3880	500	9060	10	1	13065612	1662	35.53	3.15	12	0.39	358.00	4036.00	18160	20250211	-29.96	10570	20250124	20.34	18160	-29.96	20250211	10570	20.34	20250124	18160	-29.96	20250211	10570	20.34	20250124	N	096250	500	65 억	N	N	N	N
14	20250227	120758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12660	-290	5	-2.24	581625720	45054	72.27	12970	13280	12610	16830	9070	12950	12909.52	-4442	13390	13170	13050	12830	12710	13110	12770	65	3880	500	9060	10	1	13065612	1654	35.36	3.14	12	0.34	358.00	4036.00	18160	20250211	-30.29	10570	20250124	19.77	18160	-30.29	20250211	10570	19.77	20250124	18160	-30.29	20250211	10570	19.77	20250124	N	096250	500	65 억	N	N	N	N
15	20250227	110805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12770	-180	5	-1.39	393207210	30207	48.46	12970	13280	12750	16830	9070	12950	13017.09	-3795	13390	13170	13050	12830	12710	13110	12770	65	3880	500	9060	10	1	13065612	1668	35.67	3.16	12	0.23	358.00	4036.00	18160	20250211	-29.68	10570	20250124	20.81	18160	-29.68	20250211	10570	20.81	20250124	18160	-29.68	20250211	10570	20.81	20250124	N	096250	500	65 억	N	N	N	N
16	20250227	100826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12950	0	3	0.00	247990840	18896	30.31	12970	13280	12850	16830	9070	12950	13123.99	-2505	13390	13170	13050	12830	12710	13110	12770	65	3880	500	9060	10	1	13065612	1692	36.17	3.21	12	0.14	358.00	4036.00	18160	20250211	-28.69	10570	20250124	22.52	18160	-28.69	20250211	10570	22.52	20250124	18160	-28.69	20250211	10570	22.52	20250124	N	096250	500	65 억	N	N	N	N
17	20250227	090830	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13270	320	2	2.47	67337480	5103	8.19	12970	13280	12970	16830	9070	12950	13195.67	86	13390	13170	13050	12830	12710	13110	12770	65	3880	500	9060	10	1	13065612	1734	37.07	3.29	12	0.04	358.00	4036.00	18160	20250211	-26.93	10570	20250124	25.54	18160	-26.93	20250211	10570	25.54	20250124	18160	-26.93	20250211	10570	25.54	20250124	N	096250	500	65 억	N	N	N	N
18	20250226	160801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12950	-330	5	-2.48	799193070	61161	61.02	13210	13270	12930	17260	9300	13280	13069.26	-829	13926	13602	13176	12852	12426	13765	13015	65	3980	500	9290	10	1	13065612	1692	36.17	3.21	12	0.47	358.00	4036.00	18160	20250211	-28.69	10570	20250124	22.52	18160	-28.69	20250211	10570	22.52	20250124	18160	-28.69	20250211	10570	22.52	20250124	N	096250	500	65 억	N	N	N	N
19	20250226	150803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13000	-280	5	-2.11	692126110	52899	52.78	13210	13270	12930	17260	9300	13280	13083.89	634	13926	13602	13176	12852	12426	13765	13015	65	3980	500	9290	10	1	13065612	1699	36.31	3.22	12	0.40	358.00	4036.00	18160	20250211	-28.41	10570	20250124	22.99	18160	-28.41	20250211	10570	22.99	20250124	18160	-28.41	20250211	10570	22.99	20250124	N	096250	500	65 억	N	N	N	N
20	20250226	140802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13060	-220	5	-1.66	564836500	43126	43.03	13210	13270	12930	17260	9300	13280	13097.33	455	13926	13602	13176	12852	12426	13765	13015	65	3980	500	9290	10	1	13065612	1706	36.48	3.24	12	0.33	358.00	4036.00	18160	20250211	-28.08	10570	20250124	23.56	18160	-28.08	20250211	10570	23.56	20250124	18160	-28.08	20250211	10570	23.56	20250124	N	096250	500	65 억	N	N	N	N
21	20250226	130801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13060	-220	5	-1.66	486727690	37142	37.06	13210	13270	12930	17260	9300	13280	13104.48	223	13926	13602	13176	12852	12426	13765	13015	65	3980	500	9290	10	1	13065612	1706	36.48	3.24	12	0.28	358.00	4036.00	18160	20250211	-28.08	10570	20250124	23.56	18160	-28.08	20250211	10570	23.56	20250124	18160	-28.08	20250211	10570	23.56	20250124	N	096250	500	65 억	N	N	N	N
22	20250226	120801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13220	-60	5	-0.45	404866900	30918	30.85	13210	13270	12930	17260	9300	13280	13094.82	1602	13926	13602	13176	12852	12426	13765	13015	65	3980	500	9290	10	1	13065612	1727	36.93	3.28	12	0.24	358.00	4036.00	18160	20250211	-27.20	10570	20250124	25.07	18160	-27.20	20250211	10570	25.07	20250124	18160	-27.20	20250211	10570	25.07	20250124	N	096250	500	65 억	N	N	N	N
23	20250226	110800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13240	-40	5	-0.30	321667400	24618	24.56	13210	13270	12930	17260	9300	13280	13066.30	3073	13926	13602	13176	12852	12426	13765	13015	65	3980	500	9290	10	1	13065612	1730	36.98	3.28	12	0.19	358.00	4036.00	18160	20250211	-27.09	10570	20250124	25.26	18160	-27.09	20250211	10570	25.26	20250124	18160	-27.09	20250211	10570	25.26	20250124	N	096250	500	65 억	N	N	N	N
24	20250226	100758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13140	-140	5	-1.05	267385730	20509	20.46	13210	13210	12930	17260	9300	13280	13037.41	3647	13926	13602	13176	12852	12426	13765	13015	65	3980	500	9290	10	1	13065612	1717	36.70	3.26	12	0.16	358.00	4036.00	18160	20250211	-27.64	10570	20250124	24.31	18160	-27.64	20250211	10570	24.31	20250124	18160	-27.64	20250211	10570	24.31	20250124	N	096250	500	65 억	N	N	N	N
25	20250226	090806	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13050	-230	5	-1.73	87209760	6684	6.67	13210	13210	12960	17260	9300	13280	13047.33	505	13926	13602	13176	12852	12426	13765	13015	65	3980	500	9290	10	1	13065612	1705	36.45	3.23	12	0.05	358.00	4036.00	18160	20250211	-28.14	10570	20250124	23.46	18160	-28.14	20250211	10570	23.46	20250124	18160	-28.14	20250211	10570	23.46	20250124	N	096250	500	65 억	N	N	N	N
26	20250225	160754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13280	100	2	0.76	1309245100	99570	77.62	13050	13500	12750	17130	9230	13180	13148.82	-7151	14013	13596	13383	12966	12753	13490	12860	65	3950	500	9220	10	1	13065612	1735	37.09	3.29	12	0.76	358.00	4036.00	18160	20250211	-26.87	10570	20250124	25.64	18160	-26.87	20250211	10570	25.64	20250124	18160	-26.87	20250211	10570	25.64	20250124	N	096250	500	65 억	N	N	N	N
27	20250225	150756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13240	60	2	0.46	1264643700	96209	75.00	13050	13500	12750	17130	9230	13180	13144.70	-7015	14013	13596	13383	12966	12753	13490	12860	65	3950	500	9220	10	1	13065612	1730	36.98	3.28	12	0.74	358.00	4036.00	18160	20250211	-27.09	10570	20250124	25.26	18160	-27.09	20250211	10570	25.26	20250124	18160	-27.09	20250211	10570	25.26	20250124	N	096250	500	65 억	N	N	N	N
28	20250225	140754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13280	100	2	0.76	1105352500	84189	65.63	13050	13500	12750	17130	9230	13180	13129.32	-8030	14013	13596	13383	12966	12753	13490	12860	65	3950	500	9220	10	1	13065612	1735	37.09	3.29	12	0.64	358.00	4036.00	18160	20250211	-26.87	10570	20250124	25.64	18160	-26.87	20250211	10570	25.64	20250124	18160	-26.87	20250211	10570	25.64	20250124	N	096250	500	65 억	N	N	N	N
29	20250225	130759	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13280	100	2	0.76	1027884890	78358	61.09	13050	13500	12750	17130	9230	13180	13117.68	-7039	14013	13596	13383	12966	12753	13490	12860	65	3950	500	9220	10	1	13065612	1735	37.09	3.29	12	0.60	358.00	4036.00	18160	20250211	-26.87	10570	20250124	25.64	18160	-26.87	20250211	10570	25.64	20250124	18160	-26.87	20250211	10570	25.64	20250124	N	096250	500	65 억	N	N	N	N
30	20250225	120754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13170	-10	5	-0.08	938745650	71606	55.82	13050	13500	12750	17130	9230	13180	13109.72	-6555	14013	13596	13383	12966	12753	13490	12860	65	3950	500	9220	10	1	13065612	1721	36.79	3.26	12	0.55	358.00	4036.00	18160	20250211	-27.48	10570	20250124	24.60	18160	-27.48	20250211	10570	24.60	20250124	18160	-27.48	20250211	10570	24.60	20250124	N	096250	500	65 억	N	N	N	N
31	20250225	110755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13330	150	2	1.14	836997370	63909	49.82	13050	13500	12750	17130	9230	13180	13096.49	-4786	14013	13596	13383	12966	12753	13490	12860	65	3950	500	9220	10	1	13065612	1742	37.23	3.30	12	0.49	358.00	4036.00	18160	20250211	-26.60	10570	20250124	26.11	18160	-26.60	20250211	10570	26.11	20250124	18160	-26.60	20250211	10570	26.11	20250124	N	096250	500	65 억	N	N	N	N
32	20250225	100753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13280	100	2	0.76	629254480	48313	37.66	13050	13500	12750	17130	9230	13180	13024.01	-1538	14013	13596	13383	12966	12753	13490	12860	65	3950	500	9220	10	1	13065612	1735	37.09	3.29	12	0.37	358.00	4036.00	18160	20250211	-26.87	10570	20250124	25.64	18160	-26.87	20250211	10570	25.64	20250124	18160	-26.87	20250211	10570	25.64	20250124	N	096250	500	65 억	N	N	N	N
33	20250225	090759	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12820	-360	5	-2.73	224105790	17435	13.59	13050	13050	12750	17130	9230	13180	12850.73	875	14013	13596	13383	12966	12753	13490	12860	65	3950	500	9220	10	1	13065612	1675	35.81	3.18	12	0.13	358.00	4036.00	18160	20250211	-29.41	10570	20250124	21.29	18160	-29.41	20250211	10570	21.29	20250124	18160	-29.41	20250211	10570	21.29	20250124	N	096250	500	65 억	N	N	N	N
34	20250224	160749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13180	-870	5	-6.19	1678289170	125918	104.81	13800	13800	13170	18260	9840	14050	13328.55	-3238	14690	14370	14160	13840	13630	14265	13735	65	4210	500	9830	10	1	13065612	1722	36.82	3.27	12	0.96	358.00	4036.00	18160	20250211	-27.42	10570	20250124	24.69	18160	-27.42	20250211	10570	24.69	20250124	18160	-27.42	20250211	10570	24.69	20250124	N	096250	500	65 억	N	N	N	N
35	20250224	150749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13290	-760	5	-5.41	1530500770	114733	95.50	13800	13800	13170	18260	9840	14050	13339.67	-1523	14690	14370	14160	13840	13630	14265	13735	65	4210	500	9830	10	1	13065612	1736	37.12	3.29	12	0.88	358.00	4036.00	18160	20250211	-26.82	10570	20250124	25.73	18160	-26.82	20250211	10570	25.73	20250124	18160	-26.82	20250211	10570	25.73	20250124	N	096250	500	65 억	N	N	N	N
36	20250224	140747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13290	-760	5	-5.41	1331405210	99692	82.98	13800	13800	13170	18260	9840	14050	13355.19	-2989	14690	14370	14160	13840	13630	14265	13735	65	4210	500	9830	10	1	13065612	1736	37.12	3.29	12	0.76	358.00	4036.00	18160	20250211	-26.82	10570	20250124	25.73	18160	-26.82	20250211	10570	25.73	20250124	18160	-26.82	20250211	10570	25.73	20250124	N	096250	500	65 억	N	N	N	N
37	20250224	130749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13300	-750	5	-5.34	1197002010	89558	74.54	13800	13800	13170	18260	9840	14050	13365.66	-3725	14690	14370	14160	13840	13630	14265	13735	65	4210	500	9830	10	1	13065612	1738	37.15	3.30	12	0.69	358.00	4036.00	18160	20250211	-26.76	10570	20250124	25.83	18160	-26.76	20250211	10570	25.83	20250124	18160	-26.76	20250211	10570	25.83	20250124	N	096250	500	65 억	N	N	N	N
38	20250224	120747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13350	-700	5	-4.98	1097731280	82094	68.33	13800	13800	13170	18260	9840	14050	13371.64	-4186	14690	14370	14160	13840	13630	14265	13735	65	4210	500	9830	10	1	13065612	1744	37.29	3.31	12	0.63	358.00	4036.00	18160	20250211	-26.49	10570	20250124	26.30	18160	-26.49	20250211	10570	26.30	20250124	18160	-26.49	20250211	10570	26.30	20250124	N	096250	500	65 억	N	N	N	N
39	20250224	110744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13320	-730	5	-5.20	1026239690	76734	63.87	13800	13800	13170	18260	9840	14050	13373.99	-5383	14690	14370	14160	13840	13630	14265	13735	65	4210	500	9830	10	1	13065612	1740	37.21	3.30	12	0.59	358.00	4036.00	18160	20250211	-26.65	10570	20250124	26.02	18160	-26.65	20250211	10570	26.02	20250124	18160	-26.65	20250211	10570	26.02	20250124	N	096250	500	65 억	N	N	N	N
40	20250224	100745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13210	-840	5	-5.98	837183970	62500	52.02	13800	13800	13170	18260	9840	14050	13394.94	-6723	14690	14370	14160	13840	13630	14265	13735	65	4210	500	9830	10	1	13065612	1726	36.90	3.27	12	0.48	358.00	4036.00	18160	20250211	-27.26	10570	20250124	24.98	18160	-27.26	20250211	10570	24.98	20250124	18160	-27.26	20250211	10570	24.98	20250124	N	096250	500	65 억	N	N	N	N
41	20250224	090751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13510	-540	5	-3.84	136386540	9996	8.32	13800	13800	13500	18260	9840	14050	13644.11	-1265	14690	14370	14160	13840	13630	14265	13735	65	4210	500	9830	10	1	13065612	1765	37.74	3.35	12	0.08	358.00	4036.00	18160	20250211	-25.61	10570	20250124	27.81	18160	-25.61	20250211	10570	27.81	20250124	18160	-25.61	20250211	10570	27.81	20250124	N	096250	500	65 억	N	N	N	N
42	20250221	160743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14050	-350	5	-2.43	1677377310	118467	79.56	14410	14480	13950	18720	10080	14400	14158.77	8368	15380	14890	14600	14110	13820	14745	13965	65	4320	500	10080	10	1	13065612	1836	39.25	3.48	12	0.91	358.00	4036.00	18160	20250211	-22.63	10570	20250124	32.92	18160	-22.63	20250211	10570	32.92	20250124	18160	-22.63	20250211	10570	32.92	20250124	N	096250	500	65 억	N	N	N	N
43	20250221	150746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14050	-350	5	-2.43	1611599820	113785	76.42	14410	14480	13950	18720	10080	14400	14162.86	8540	15380	14890	14600	14110	13820	14745	13965	65	4320	500	10080	10	1	13065612	1836	39.25	3.48	12	0.87	358.00	4036.00	18160	20250211	-22.63	10570	20250124	32.92	18160	-22.63	20250211	10570	32.92	20250124	18160	-22.63	20250211	10570	32.92	20250124	N	096250	500	65 억	N	N	N	N
44	20250221	140746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14100	-300	5	-2.08	1199160770	84385	56.67	14410	14480	14000	18720	10080	14400	14209.85	7992	15380	14890	14600	14110	13820	14745	13965	65	4320	500	10080	10	1	13065612	1842	39.39	3.49	12	0.65	358.00	4036.00	18160	20250211	-22.36	10570	20250124	33.40	18160	-22.36	20250211	10570	33.40	20250124	18160	-22.36	20250211	10570	33.40	20250124	N	096250	500	65 억	N	N	N	N
45	20250221	130745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14320	-80	5	-0.56	712501690	49935	33.54	14410	14480	14110	18720	10080	14400	14267.71	6109	15380	14890	14600	14110	13820	14745	13965	65	4320	500	10080	10	1	13065612	1871	40.00	3.55	12	0.38	358.00	4036.00	18160	20250211	-21.15	10570	20250124	35.48	18160	-21.15	20250211	10570	35.48	20250124	18160	-21.15	20250211	10570	35.48	20250124	N	096250	500	65 억	N	N	N	N
46	20250221	120746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14230	-170	5	-1.18	533988390	37438	25.14	14410	14480	14110	18720	10080	14400	14262.05	3161	15380	14890	14600	14110	13820	14745	13965	65	4320	500	10080	10	1	13065612	1859	39.75	3.53	12	0.29	358.00	4036.00	18160	20250211	-21.64	10570	20250124	34.63	18160	-21.64	20250211	10570	34.63	20250124	18160	-21.64	20250211	10570	34.63	20250124	N	096250	500	65 억	N	N	N	N
47	20250221	110742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14240	-160	5	-1.11	417577040	29277	19.66	14410	14480	14110	18720	10080	14400	14261.41	1288	15380	14890	14600	14110	13820	14745	13965	65	4320	500	10080	10	1	13065612	1861	39.78	3.53	12	0.22	358.00	4036.00	18160	20250211	-21.59	10570	20250124	34.72	18160	-21.59	20250211	10570	34.72	20250124	18160	-21.59	20250211	10570	34.72	20250124	N	096250	500	65 억	N	N	N	N
48	20250221	100744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14270	-130	5	-0.90	309127140	21674	14.56	14410	14480	14110	18720	10080	14400	14260.45	5	15380	14890	14600	14110	13820	14745	13965	65	4320	500	10080	10	1	13065612	1864	39.86	3.54	12	0.17	358.00	4036.00	18160	20250211	-21.42	10570	20250124	35.00	18160	-21.42	20250211	10570	35.00	20250124	18160	-21.42	20250211	10570	35.00	20250124	N	096250	500	65 억	N	N	N	N
49	20250221	090745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14130	-270	5	-1.88	103411060	7217	4.85	14410	14480	14120	18720	10080	14400	14325.39	-480	15380	14890	14600	14110	13820	14745	13965	65	4320	500	10080	10	1	13065612	1846	39.47	3.50	12	0.06	358.00	4036.00	18160	20250211	-22.19	10570	20250124	33.68	18160	-22.19	20250211	10570	33.68	20250124	18160	-22.19	20250211	10570	33.68	20250124	N	096250	500	65 억	N	N	N	N
50	20250220	160741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14400	-290	5	-1.97	2128465210	145769	65.86	14920	15090	14310	19090	10290	14690	14602.20	8134	15790	15240	14930	14380	14070	15085	14225	65	4400	500	10280	10	1	13065612	1881	40.22	3.57	12	1.12	358.00	4036.00	18160	20250211	-20.70	10570	20250124	36.23	18160	-20.70	20250211	10570	36.23	20250124	18160	-20.70	20250211	10570	36.23	20250124	N	096250	500	65 억	N	N	N	N
51	20250220	150742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14470	-220	5	-1.50	2057818680	140863	63.64	14920	15090	14310	19090	10290	14690	14608.65	8400	15790	15240	14930	14380	14070	15085	14225	65	4400	500	10280	10	1	13065612	1891	40.42	3.59	12	1.08	358.00	4036.00	18160	20250211	-20.32	10570	20250124	36.90	18160	-20.32	20250211	10570	36.90	20250124	18160	-20.32	20250211	10570	36.90	20250124	N	096250	500	65 억	N	N	N	N
52	20250220	140743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14510	-180	5	-1.23	1857546340	126970	57.37	14920	15090	14310	19090	10290	14690	14629.80	7258	15790	15240	14930	14380	14070	15085	14225	65	4400	500	10280	10	1	13065612	1896	40.53	3.60	12	0.97	358.00	4036.00	18160	20250211	-20.10	10570	20250124	37.28	18160	-20.10	20250211	10570	37.28	20250124	18160	-20.10	20250211	10570	37.28	20250124	N	096250	500	65 억	N	N	N	N
53	20250220	130740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14640	-50	5	-0.34	1688824190	115337	52.11	14920	15090	14310	19090	10290	14690	14642.52	7610	15790	15240	14930	14380	14070	15085	14225	65	4400	500	10280	10	1	13065612	1913	40.89	3.63	12	0.88	358.00	4036.00	18160	20250211	-19.38	10570	20250124	38.51	18160	-19.38	20250211	10570	38.51	20250124	18160	-19.38	20250211	10570	38.51	20250124	N	096250	500	65 억	N	N	N	N
54	20250220	120741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14680	-10	5	-0.07	1551458660	105939	47.86	14920	15090	14310	19090	10290	14690	14644.83	7651	15790	15240	14930	14380	14070	15085	14225	65	4400	500	10280	10	1	13065612	1918	41.01	3.64	12	0.81	358.00	4036.00	18160	20250211	-19.16	10570	20250124	38.88	18160	-19.16	20250211	10570	38.88	20250124	18160	-19.16	20250211	10570	38.88	20250124	N	096250	500	65 억	N	N	N	N
55	20250220	110741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14570	-120	5	-0.82	1378814750	94140	42.53	14920	15090	14310	19090	10290	14690	14646.43	4631	15790	15240	14930	14380	14070	15085	14225	65	4400	500	10280	10	1	13065612	1904	40.70	3.61	12	0.72	358.00	4036.00	18160	20250211	-19.77	10570	20250124	37.84	18160	-19.77	20250211	10570	37.84	20250124	18160	-19.77	20250211	10570	37.84	20250124	N	096250	500	65 억	N	N	N	N
56	20250220	100741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14500	-190	5	-1.29	1154725580	78673	35.55	14920	15090	14330	19090	10290	14690	14677.53	2443	15790	15240	14930	14380	14070	15085	14225	65	4400	500	10280	10	1	13065612	1895	40.50	3.59	12	0.60	358.00	4036.00	18160	20250211	-20.15	10570	20250124	37.18	18160	-20.15	20250211	10570	37.18	20250124	18160	-20.15	20250211	10570	37.18	20250124	N	096250	500	65 억	N	N	N	N
57	20250220	090745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15030	340	2	2.31	232804370	15538	7.02	14920	15090	14770	19090	10290	14690	14982.90	-144	15790	15240	14930	14380	14070	15085	14225	65	4400	500	10280	10	1	13065612	1964	41.98	3.72	12	0.12	358.00	4036.00	18160	20250211	-17.24	10570	20250124	42.19	18160	-17.24	20250211	10570	42.19	20250124	18160	-17.24	20250211	10570	42.19	20250124	N	096250	500	65 억	N	N	N	N
58	20250219	160739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14690	-450	5	-2.97	3221014650	215591	37.54	15380	15480	14620	19680	10600	15140	14939.55	-1826	16680	15910	14950	14180	13220	16295	14565	65	4540	500	10590	10	1	13065612	1919	41.03	3.64	12	1.65	358.00	4036.00	18160	20250211	-19.11	10570	20250124	38.98	18160	-19.11	20250211	10570	38.98	20250124	18160	-19.11	20250211	10570	38.98	20250124	N	096250	500	65 억	N	N	N	N
59	20250219	150740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14790	-350	5	-2.31	3063458620	204892	35.67	15380	15480	14620	19680	10600	15140	14950.51	-117	16680	15910	14950	14180	13220	16295	14565	65	4540	500	10590	10	1	13065612	1932	41.31	3.66	12	1.57	358.00	4036.00	18160	20250211	-18.56	10570	20250124	39.92	18160	-18.56	20250211	10570	39.92	20250124	18160	-18.56	20250211	10570	39.92	20250124	N	096250	500	65 억	N	N	N	N
60	20250219	140737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14810	-330	5	-2.18	2795053000	186712	32.51	15380	15480	14620	19680	10600	15140	14968.80	1460	16680	15910	14950	14180	13220	16295	14565	65	4540	500	10590	10	1	13065612	1935	41.37	3.67	12	1.43	358.00	4036.00	18160	20250211	-18.45	10570	20250124	40.11	18160	-18.45	20250211	10570	40.11	20250124	18160	-18.45	20250211	10570	40.11	20250124	N	096250	500	65 억	N	N	N	N
61	20250219	130738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14870	-270	5	-1.78	2548230680	170033	29.60	15380	15480	14620	19680	10600	15140	14985.63	4435	16680	15910	14950	14180	13220	16295	14565	65	4540	500	10590	10	1	13065612	1943	41.54	3.68	12	1.30	358.00	4036.00	18160	20250211	-18.12	10570	20250124	40.68	18160	-18.12	20250211	10570	40.68	20250124	18160	-18.12	20250211	10570	40.68	20250124	N	096250	500	65 억	N	N	N	N
62	20250219	120737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14860	-280	5	-1.85	2173531770	144785	25.21	15380	15480	14620	19680	10600	15140	15011.11	4450	16680	15910	14950	14180	13220	16295	14565	65	4540	500	10590	10	1	13065612	1942	41.51	3.68	12	1.11	358.00	4036.00	18160	20250211	-18.17	10570	20250124	40.59	18160	-18.17	20250211	10570	40.59	20250124	18160	-18.17	20250211	10570	40.59	20250124	N	096250	500	65 억	N	N	N	N
63	20250219	110738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15430	290	2	1.92	1811490160	120877	21.05	15380	15480	14620	19680	10600	15140	14984.74	4403	16680	15910	14950	14180	13220	16295	14565	65	4540	500	10590	10	1	13065612	2016	43.10	3.82	12	0.93	358.00	4036.00	18160	20250211	-15.03	10570	20250124	45.98	18160	-15.03	20250211	10570	45.98	20250124	18160	-15.03	20250211	10570	45.98	20250124	N	096250	500	65 억	N	N	N	N
64	20250219	100738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14980	-160	5	-1.06	1236398160	82815	14.42	15380	15480	14620	19680	10600	15140	14926.66	3042	16680	15910	14950	14180	13220	16295	14565	65	4540	500	10590	10	1	13065612	1957	41.84	3.71	12	0.63	358.00	4036.00	18160	20250211	-17.51	10570	20250124	41.72	18160	-17.51	20250211	10570	41.72	20250124	18160	-17.51	20250211	10570	41.72	20250124	N	096250	500	65 억	N	N	N	N
65	20250219	090740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15160	20	2	0.13	361114700	23698	4.13	15380	15480	15060	19680	10600	15140	15243.22	-1182	16680	15910	14950	14180	13220	16295	14565	65	4540	500	10590	10	1	13065612	1981	42.35	3.76	12	0.18	358.00	4036.00	18160	20250211	-16.52	10570	20250124	43.42	18160	-16.52	20250211	10570	43.42	20250124	18160	-16.52	20250211	10570	43.42	20250124	N	096250	500	65 억	N	N	N	N
66	20250218	160736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15140	390	2	2.64	8412467040	569565	285.71	15000	15720	13990	19170	10330	14750	14768.80	4546	15570	15160	14730	14320	13890	15365	14525	65	4420	500	10320	10	1	13065612	1978	42.29	3.75	12	4.36	358.00	4036.00	18160	20250211	-16.63	10570	20250124	43.24	18160	-16.63	20250211	10570	43.24	20250124	18160	-16.63	20250211	10570	43.24	20250124	N	096250	500	65 억	N	N	N	N
67	20250218	150737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15040	290	2	1.97	8169695280	553485	277.64	15000	15720	13990	19170	10330	14750	14760.46	6526	15570	15160	14730	14320	13890	15365	14525	65	4420	500	10320	10	1	13065612	1965	42.01	3.73	12	4.24	358.00	4036.00	18160	20250211	-17.18	10570	20250124	42.29	18160	-17.18	20250211	10570	42.29	20250124	18160	-17.18	20250211	10570	42.29	20250124	N	096250	500	65 억	N	N	N	N
68	20250218	140738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15270	520	2	3.53	7137220020	485207	243.39	15000	15720	13990	19170	10330	14750	14709.64	777	15570	15160	14730	14320	13890	15365	14525	65	4420	500	10320	10	1	13065612	1995	42.65	3.78	12	3.71	358.00	4036.00	18160	20250211	-15.91	10570	20250124	44.47	18160	-15.91	20250211	10570	44.47	20250124	18160	-15.91	20250211	10570	44.47	20250124	N	096250	500	65 억	N	N	N	N
69	20250218	130735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14550	-200	5	-1.36	3910009490	274087	137.49	15000	15020	13990	19170	10330	14750	14265.58	-541	15570	15160	14730	14320	13890	15365	14525	65	4420	500	10320	10	1	13065612	1901	40.64	3.61	12	2.10	358.00	4036.00	18160	20250211	-19.88	10570	20250124	37.65	18160	-19.88	20250211	10570	37.65	20250124	18160	-19.88	20250211	10570	37.65	20250124	N	096250	500	65 억	N	N	N	N
70	20250218	120737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14340	-410	5	-2.78	3309335760	232433	116.60	15000	15020	13990	19170	10330	14750	14237.81	-17526	15570	15160	14730	14320	13890	15365	14525	65	4420	500	10320	10	1	13065612	1874	40.06	3.55	12	1.78	358.00	4036.00	18160	20250211	-21.04	10570	20250124	35.67	18160	-21.04	20250211	10570	35.67	20250124	18160	-21.04	20250211	10570	35.67	20250124	N	096250	500	65 억	N	N	N	N
71	20250218	110736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14130	-620	5	-4.20	3064537650	215251	107.98	15000	15020	13990	19170	10330	14750	14237.04	-16971	15570	15160	14730	14320	13890	15365	14525	65	4420	500	10320	10	1	13065612	1846	39.47	3.50	12	1.65	358.00	4036.00	18160	20250211	-22.19	10570	20250124	33.68	18160	-22.19	20250211	10570	33.68	20250124	18160	-22.19	20250211	10570	33.68	20250124	N	096250	500	65 억	N	N	N	N
72	20250218	100735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14060	-690	5	-4.68	2737332970	192092	96.36	15000	15020	13990	19170	10330	14750	14250.11	-16382	15570	15160	14730	14320	13890	15365	14525	65	4420	500	10320	10	1	13065612	1837	39.27	3.48	12	1.47	358.00	4036.00	18160	20250211	-22.58	10570	20250124	33.02	18160	-22.58	20250211	10570	33.02	20250124	18160	-22.58	20250211	10570	33.02	20250124	N	096250	500	65 억	N	N	N	N
73	20250218	090738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14590	-160	5	-1.08	323704670	21907	10.99	15000	15020	14590	19170	10330	14750	14776.31	-464	15570	15160	14730	14320	13890	15365	14525	65	4420	500	10320	10	1	13065612	1906	40.75	3.61	12	0.17	358.00	4036.00	18160	20250211	-19.66	10570	20250124	38.03	18160	-19.66	20250211	10570	38.03	20250124	18160	-19.66	20250211	10570	38.03	20250124	N	096250	500	65 억	N	N	N	N
74	20250217	160735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14750	220	2	1.51	2903365800	196774	51.82	14370	15140	14300	18880	10180	14530	14755.38	6499	16043	15286	14593	13836	13143	14940	13490	65	4350	500	10170	10	1	13065612	1927	41.20	3.65	12	1.51	358.00	4036.00	18160	20250211	-18.78	10570	20250124	39.55	18160	-18.78	20250211	10570	39.55	20250124	18160	-18.78	20250211	10570	39.55	20250124	N	096250	500	65 억	N	N	N	N
75	20250217	150734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14850	320	2	2.20	2770759840	187806	49.46	14370	15140	14300	18880	10180	14530	14753.89	7372	16043	15286	14593	13836	13143	14940	13490	65	4350	500	10170	10	1	13065612	1940	41.48	3.68	12	1.44	358.00	4036.00	18160	20250211	-18.23	10570	20250124	40.49	18160	-18.23	20250211	10570	40.49	20250124	18160	-18.23	20250211	10570	40.49	20250124	N	096250	500	65 억	N	N	N	N
76	20250217	140734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14790	260	2	1.79	2522636620	171030	45.04	14370	15140	14300	18880	10180	14530	14750.30	7700	16043	15286	14593	13836	13143	14940	13490	65	4350	500	10170	10	1	13065612	1932	41.31	3.66	12	1.31	358.00	4036.00	18160	20250211	-18.56	10570	20250124	39.92	18160	-18.56	20250211	10570	39.92	20250124	18160	-18.56	20250211	10570	39.92	20250124	N	096250	500	65 억	N	N	N	N
77	20250217	130736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14880	350	2	2.41	1725865680	117748	31.01	14370	14970	14300	18880	10180	14530	14657.81	-941	16043	15286	14593	13836	13143	14940	13490	65	4350	500	10170	10	1	13065612	1944	41.56	3.69	12	0.90	358.00	4036.00	18160	20250211	-18.06	10570	20250124	40.78	18160	-18.06	20250211	10570	40.78	20250124	18160	-18.06	20250211	10570	40.78	20250124	N	096250	500	65 억	N	N	N	N
78	20250217	120736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14800	270	2	1.86	1405372740	96191	25.33	14370	14890	14300	18880	10180	14530	14610.64	1137	16043	15286	14593	13836	13143	14940	13490	65	4350	500	10170	10	1	13065612	1934	41.34	3.67	12	0.74	358.00	4036.00	18160	20250211	-18.50	10570	20250124	40.02	18160	-18.50	20250211	10570	40.02	20250124	18160	-18.50	20250211	10570	40.02	20250124	N	096250	500	65 억	N	N	N	N
79	20250217	110735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14660	130	2	0.89	1145280660	78594	20.70	14370	14780	14300	18880	10180	14530	14572.37	2418	16043	15286	14593	13836	13143	14940	13490	65	4350	500	10170	10	1	13065612	1915	40.95	3.63	12	0.60	358.00	4036.00	18160	20250211	-19.27	10570	20250124	38.69	18160	-19.27	20250211	10570	38.69	20250124	18160	-19.27	20250211	10570	38.69	20250124	N	096250	500	65 억	N	N	N	N
80	20250217	100733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14730	200	2	1.38	816669460	56147	14.79	14370	14780	14300	18880	10180	14530	14545.33	1087	16043	15286	14593	13836	13143	14940	13490	65	4350	500	10170	10	1	13065612	1925	41.15	3.65	12	0.43	358.00	4036.00	18160	20250211	-18.89	10570	20250124	39.36	18160	-18.89	20250211	10570	39.36	20250124	18160	-18.89	20250211	10570	39.36	20250124	N	096250	500	65 억	N	N	N	N
81	20250217	090735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14370	-160	5	-1.10	237910370	16536	4.35	14370	14690	14300	18880	10180	14530	14383.12	548	16043	15286	14593	13836	13143	14940	13490	65	4350	500	10170	10	1	13065612	1878	40.14	3.56	12	0.13	358.00	4036.00	18160	20250211	-20.87	10570	20250124	35.95	18160	-20.87	20250211	10570	35.95	20250124	18160	-20.87	20250211	10570	35.95	20250124	N	096250	500	65 억	N	N	N	N
82	20250214	160730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14530	-650	5	-4.28	5479855950	376065	101.68	15200	15350	13900	19730	10630	15180	14571.53	-4325	16833	16006	15533	14706	14233	15770	14470	65	4550	500	10620	10	1	13065612	1898	40.59	3.60	12	2.88	358.00	4036.00	18160	20250211	-19.99	10570	20250124	37.46	18160	-19.99	20250211	10570	37.46	20250124	18160	-19.99	20250211	10570	37.46	20250124	N	096250	500	65 억	N	N	N	N
83	20250214	150729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14420	-760	5	-5.01	5244784860	359851	97.30	15200	15350	13900	19730	10630	15180	14574.75	-4235	16833	16006	15533	14706	14233	15770	14470	65	4550	500	10620	10	1	13065612	1884	40.28	3.57	12	2.75	358.00	4036.00	18160	20250211	-20.59	10570	20250124	36.42	18160	-20.59	20250211	10570	36.42	20250124	18160	-20.59	20250211	10570	36.42	20250124	N	096250	500	65 억	N	N	N	N
84	20250214	140730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14100	-1080	5	-7.11	4798528960	328612	88.85	15200	15350	13900	19730	10630	15180	14602.28	-1290	16833	16006	15533	14706	14233	15770	14470	65	4550	500	10620	10	1	13065612	1842	39.39	3.49	12	2.52	358.00	4036.00	18160	20250211	-22.36	10570	20250124	33.40	18160	-22.36	20250211	10570	33.40	20250124	18160	-22.36	20250211	10570	33.40	20250124	N	096250	500	65 억	N	N	N	N
85	20250214	130733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14420	-760	5	-5.01	3755310920	254665	68.86	15200	15350	14260	19730	10630	15180	14745.95	-3408	16833	16006	15533	14706	14233	15770	14470	65	4550	500	10620	10	1	13065612	1884	40.28	3.57	12	1.95	358.00	4036.00	18160	20250211	-20.59	10570	20250124	36.42	18160	-20.59	20250211	10570	36.42	20250124	18160	-20.59	20250211	10570	36.42	20250124	N	096250	500	65 억	N	N	N	N
86	20250214	120730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14300	-880	5	-5.80	3475934700	235199	63.59	15200	15350	14300	19730	10630	15180	14778.57	-451	16833	16006	15533	14706	14233	15770	14470	65	4550	500	10620	10	1	13065612	1868	39.94	3.54	12	1.80	358.00	4036.00	18160	20250211	-21.26	10570	20250124	35.29	18160	-21.26	20250211	10570	35.29	20250124	18160	-21.26	20250211	10570	35.29	20250124	N	096250	500	65 억	N	N	N	N
87	20250214	110726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14600	-580	5	-3.82	2969960420	200170	54.12	15200	15350	14430	19730	10630	15180	14837.06	3434	16833	16006	15533	14706	14233	15770	14470	65	4550	500	10620	10	1	13065612	1908	40.78	3.62	12	1.53	358.00	4036.00	18160	20250211	-19.60	10570	20250124	38.13	18160	-19.60	20250211	10570	38.13	20250124	18160	-19.60	20250211	10570	38.13	20250124	N	096250	500	65 억	N	N	N	N
88	20250214	100728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14600	-580	5	-3.82	2466357300	165507	44.75	15200	15350	14500	19730	10630	15180	14901.70	4148	16833	16006	15533	14706	14233	15770	14470	65	4550	500	10620	10	1	13065612	1908	40.78	3.62	12	1.27	358.00	4036.00	18160	20250211	-19.60	10570	20250124	38.13	18160	-19.60	20250211	10570	38.13	20250124	18160	-19.60	20250211	10570	38.13	20250124	N	096250	500	65 억	N	N	N	N
89	20250214	090732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15070	-110	5	-0.72	629703810	41506	11.22	15200	15350	15000	19730	10630	15180	15171.38	-5772	16833	16006	15533	14706	14233	15770	14470	65	4550	500	10620	10	1	13065612	1969	42.09	3.73	12	0.32	358.00	4036.00	18160	20250211	-17.02	10570	20250124	42.57	18160	-17.02	20250211	10570	42.57	20250124	18160	-17.02	20250211	10570	42.57	20250124	N	096250	500	65 억	N	N	N	N
90	20250213	160724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15180	-470	5	-3.00	5663662690	360638	50.64	16240	16360	15060	20300	10960	15650	15705.37	-12697	18110	16880	16190	14960	14270	16535	14615	65	4650	500	10950	10	1	13065612	1983	42.40	3.76	12	2.76	358.00	4036.00	18160	20250211	-16.41	10570	20250124	43.61	18160	-16.41	20250211	10570	43.61	20250124	18160	-16.41	20250211	10570	43.61	20250124	N	096250	500	65 억	N	N	N	N
91	20250213	150724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15230	-420	5	-2.68	5313531150	337648	47.41	16240	16360	15060	20300	10960	15650	15737.01	-10642	18110	16880	16190	14960	14270	16535	14615	65	4650	500	10950	10	1	13065612	1990	42.54	3.77	12	2.58	358.00	4036.00	18160	20250211	-16.13	10570	20250124	44.09	18160	-16.13	20250211	10570	44.09	20250124	18160	-16.13	20250211	10570	44.09	20250124	N	096250	500	65 억	N	N	N	N
92	20250213	140723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15680	30	2	0.19	4240343440	267537	37.57	16240	16360	15150	20300	10960	15650	15849.89	-3140	18110	16880	16190	14960	14270	16535	14615	65	4650	500	10950	10	1	13065612	2049	43.80	3.89	12	2.05	358.00	4036.00	18160	20250211	-13.66	10570	20250124	48.34	18160	-13.66	20250211	10570	48.34	20250124	18160	-13.66	20250211	10570	48.34	20250124	N	096250	500	65 억	N	N	N	N
93	20250213	130723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15680	30	2	0.19	3933391350	247941	34.82	16240	16360	15150	20300	10960	15650	15864.61	-3032	18110	16880	16190	14960	14270	16535	14615	65	4650	500	10950	10	1	13065612	2049	43.80	3.89	12	1.90	358.00	4036.00	18160	20250211	-13.66	10570	20250124	48.34	18160	-13.66	20250211	10570	48.34	20250124	18160	-13.66	20250211	10570	48.34	20250124	N	096250	500	65 억	N	N	N	N
94	20250213	120723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15980	330	2	2.11	3287868970	207623	29.15	16240	16360	15150	20300	10960	15650	15836.17	-3790	18110	16880	16190	14960	14270	16535	14615	65	4650	500	10950	10	1	13065612	2088	44.64	3.96	12	1.59	358.00	4036.00	18160	20250211	-12.00	10570	20250124	51.18	18160	-12.00	20250211	10570	51.18	20250124	18160	-12.00	20250211	10570	51.18	20250124	N	096250	500	65 억	N	N	N	N
95	20250213	110722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15960	310	2	1.98	2773817000	175735	24.68	16240	16360	15150	20300	10960	15650	15784.43	-6149	18110	16880	16190	14960	14270	16535	14615	65	4650	500	10950	10	1	13065612	2085	44.58	3.95	12	1.35	358.00	4036.00	18160	20250211	-12.11	10570	20250124	50.99	18160	-12.11	20250211	10570	50.99	20250124	18160	-12.11	20250211	10570	50.99	20250124	N	096250	500	65 억	N	N	N	N
96	20250213	100724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15640	-10	5	-0.06	2268248840	143803	20.19	16240	16360	15150	20300	10960	15650	15773.69	-12619	18110	16880	16190	14960	14270	16535	14615	65	4650	500	10950	10	1	13065612	2043	43.69	3.88	12	1.10	358.00	4036.00	18160	20250211	-13.88	10570	20250124	47.97	18160	-13.88	20250211	10570	47.97	20250124	18160	-13.88	20250211	10570	47.97	20250124	N	096250	500	65 억	N	N	N	N
97	20250213	090719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16250	600	2	3.83	814411900	50489	7.09	16240	16360	15780	20300	10960	15650	16134.77	-5831	18110	16880	16190	14960	14270	16535	14615	65	4650	500	10950	10	1	13065612	2123	45.39	4.03	12	0.39	358.00	4036.00	18160	20250211	-10.52	10570	20250124	53.74	18160	-10.52	20250211	10570	53.74	20250124	18160	-10.52	20250211	10570	53.74	20250124	N	096250	500	65 억	N	N	N	N
98	20250212	160718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15650	-1060	5	-6.34	11383319030	696025	50.65	16430	17420	15500	21700	11700	16710	16355.26	-6760	18736	17722	17146	16132	15556	17435	15845	65	4990	500	11690	10	1	13065612	2045	43.72	3.88	12	5.33	358.00	4036.00	18160	20250211	-13.82	10570	20250124	48.06	18160	-13.82	20250211	10570	48.06	20250124	18160	-13.82	20250211	10570	48.06	20250124	N	096250	500	65 억	N	N	N	N
99	20250212	150718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15710	-1000	5	-5.98	10938077080	667755	48.60	16430	17420	15500	21700	11700	16710	16380.31	-2594	18736	17722	17146	16132	15556	17435	15845	65	4990	500	11690	10	1	13065612	2053	43.88	3.89	12	5.11	358.00	4036.00	18160	20250211	-13.49	10570	20250124	48.63	18160	-13.49	20250211	10570	48.63	20250124	18160	-13.49	20250211	10570	48.63	20250124	N	096250	500	65 억	N	N	N	N
100	20250212	140719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15980	-730	5	-4.37	9777113450	593617	43.20	16430	17420	15670	21700	11700	16710	16470.36	9181	18736	17722	17146	16132	15556	17435	15845	65	4990	500	11690	10	1	13065612	2088	44.64	3.96	12	4.54	358.00	4036.00	18160	20250211	-12.00	10570	20250124	51.18	18160	-12.00	20250211	10570	51.18	20250124	18160	-12.00	20250211	10570	51.18	20250124	N	096250	500	65 억	N	N	N	N
101	20250212	130720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16080	-630	5	-3.77	9303015900	563782	41.03	16430	17420	15670	21700	11700	16710	16501.04	15449	18736	17722	17146	16132	15556	17435	15845	65	4990	500	11690	10	1	13065612	2101	44.92	3.98	12	4.32	358.00	4036.00	18160	20250211	-11.45	10570	20250124	52.13	18160	-11.45	20250211	10570	52.13	20250124	18160	-11.45	20250211	10570	52.13	20250124	N	096250	500	65 억	N	N	N	N
102	20250212	120717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15850	-860	5	-5.15	8469954640	511172	37.20	16430	17420	15750	21700	11700	16710	16569.64	15838	18736	17722	17146	16132	15556	17435	15845	65	4990	500	11690	10	1	13065612	2071	44.27	3.93	12	3.91	358.00	4036.00	18160	20250211	-12.72	10570	20250124	49.95	18160	-12.72	20250211	10570	49.95	20250124	18160	-12.72	20250211	10570	49.95	20250124	N	096250	500	65 억	N	N	N	N
103	20250212	110716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16420	-290	5	-1.74	7289330840	437450	31.84	16430	17420	15800	21700	11700	16710	16663.22	21237	18736	17722	17146	16132	15556	17435	15845	65	4990	500	11690	10	1	13065612	2145	45.87	4.07	12	3.35	358.00	4036.00	18160	20250211	-9.58	10570	20250124	55.35	18160	-9.58	20250211	10570	55.35	20250124	18160	-9.58	20250211	10570	55.35	20250124	N	096250	500	65 억	N	N	N	N
104	20250212	100711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16980	270	2	1.62	5799235880	347473	25.29	16430	17420	15800	21700	11700	16710	16689.74	21695	18736	17722	17146	16132	15556	17435	15845	65	4990	500	11690	10	1	13065612	2219	47.43	4.21	12	2.66	358.00	4036.00	18160	20250211	-6.50	10570	20250124	60.64	18160	-6.50	20250211	10570	60.64	20250124	18160	-6.50	20250211	10570	60.64	20250124	N	096250	500	65 억	N	N	N	N
105	20250212	090719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16160	-550	5	-3.29	994747080	61469	4.47	16430	16440	16030	21700	11700	16710	16181.82	6446	18736	17722	17146	16132	15556	17435	15845	65	4990	500	11690	10	1	13065612	2111	45.14	4.00	12	0.47	358.00	4036.00	18160	20250211	-11.01	10570	20250124	52.89	18160	-11.01	20250211	10570	52.89	20250124	18160	-11.01	20250211	10570	52.89	20250124	N	096250	500	65 억	N	N	N	N
106	20250211	160719	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	16710	-290	5	-1.71	23520434320	1361547	64.51	17930	18160	16570	22100	11900	17000	17275.30	-88510	19393	18196	15803	14606	12213	18795	15205	65	5100	500	11900	10	1	13065612	2183	46.68	4.14	12	10.42	358.00	4036.00	18160	20250211	-7.98	10570	20250124	58.09	18160	-7.98	20250211	10570	58.09	20250124	18160	-7.98	20250211	10570	58.09	20250124	N	096250	500	65 억	N	N	N	N
107	20250211	150719	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	16920	-80	5	-0.47	22737316550	1315106	62.31	17930	18160	16570	22100	11900	17000	17289.49	-88548	19393	18196	15803	14606	12213	18795	15205	65	5100	500	11900	10	1	13065612	2211	47.26	4.19	12	10.07	358.00	4036.00	18160	20250211	-6.83	10570	20250124	60.08	18160	-6.83	20250211	10570	60.08	20250124	18160	-6.83	20250211	10570	60.08	20250124	N	096250	500	65 억	N	N	N	N
108	20250211	140720	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	17020	20	2	0.12	21176761240	1223803	57.98	17930	18160	16570	22100	11900	17000	17304.22	-78653	19393	18196	15803	14606	12213	18795	15205	65	5100	500	11900	10	1	13065612	2224	47.54	4.22	12	9.37	358.00	4036.00	18160	20250211	-6.28	10570	20250124	61.02	18160	-6.28	20250211	10570	61.02	20250124	18160	-6.28	20250211	10570	61.02	20250124	N	096250	500	65 억	N	N	N	N
109	20250211	130719	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	17080	80	2	0.47	19413884330	1121265	53.12	17930	18160	16570	22100	11900	17000	17314.45	-74351	19393	18196	15803	14606	12213	18795	15205	65	5100	500	11900	10	1	13065612	2232	47.71	4.23	12	8.58	358.00	4036.00	18160	20250211	-5.95	10570	20250124	61.59	18160	-5.95	20250211	10570	61.59	20250124	18160	-5.95	20250211	10570	61.59	20250124	N	096250	500	65 억	N	N	N	N
110	20250211	120718	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	17130	130	2	0.76	17799623590	1026910	48.65	17930	18160	16570	22100	11900	17000	17333.40	-65309	19393	18196	15803	14606	12213	18795	15205	65	5100	500	11900	10	1	13065612	2238	47.85	4.24	12	7.86	358.00	4036.00	18160	20250211	-5.67	10570	20250124	62.06	18160	-5.67	20250211	10570	62.06	20250124	18160	-5.67	20250211	10570	62.06	20250124	N	096250	500	65 억	N	N	N	N
111	20250211	110719	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	16820	-180	5	-1.06	15587963170	896583	42.48	17930	18160	16570	22100	11900	17000	17386.25	-53501	19393	18196	15803	14606	12213	18795	15205	65	5100	500	11900	10	1	13065612	2198	46.98	4.17	12	6.86	358.00	4036.00	18160	20250211	-7.38	10570	20250124	59.13	18160	-7.38	20250211	10570	59.13	20250124	18160	-7.38	20250211	10570	59.13	20250124	N	096250	500	65 억	N	N	N	N
112	20250211	100720	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	16740	-260	5	-1.53	14171017720	812404	38.49	17930	18160	16570	22100	11900	17000	17443.67	-55407	19393	18196	15803	14606	12213	18795	15205	65	5100	500	11900	10	1	13065612	2187	46.76	4.15	12	6.22	358.00	4036.00	18160	20250211	-7.82	10570	20250124	58.37	18160	-7.82	20250211	10570	58.37	20250124	18160	-7.82	20250211	10570	58.37	20250124	N	096250	500	65 억	N	N	N	N
113	20250211	090722	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	17440	440	2	2.59	6592760380	371174	17.59	17930	18160	17340	22100	11900	17000	17763.26	-42486	19393	18196	15803	14606	12213	18795	15205	65	5100	500	11900	10	1	13065612	2279	48.72	4.32	12	2.84	358.00	4036.00	18160	20250211	-3.96	10570	20250124	65.00	18160	-3.96	20250211	10570	65.00	20250124	18160	-3.96	20250211	10570	65.00	20250124	N	096250	500	65 억	N	N	N	N
114	20250210	160715	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	17000	3920	1	29.97	33007173670	2110402	388.39	13410	17000	13410	17000	9160	13080	15640.08	153983	14533	13806	12853	12126	11173	14170	12490	65	3920	500	9150	10	1	13065612	2221	47.49	4.21	12	16.15	358.00	4036.00	17000	20250210	0.00	10570	20250124	60.83	17000	0.00	20250210	10570	60.83	20250124	17000	0.00	20250210	10570	60.83	20250124	N	096250	500	65 억	N	N	N	N
115	20250210	150714	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	17000	3920	1	29.97	32941043670	2106512	387.67	13410	17000	13410	17000	9160	13080	15637.83	153591	14533	13806	12853	12126	11173	14170	12490	65	3920	500	9150	10	1	13065612	2221	47.49	4.21	12	16.12	358.00	4036.00	17000	20250210	0.00	10570	20250124	60.83	17000	0.00	20250210	10570	60.83	20250124	17000	0.00	20250210	10570	60.83	20250124	N	096250	500	65 억	N	N	N	N
116	20250210	140713	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	17000	3920	1	29.97	32829251670	2099936	386.46	13410	17000	13410	17000	9160	13080	15633.56	153591	14533	13806	12853	12126	11173	14170	12490	65	3920	500	9150	10	1	13065612	2221	47.49	4.21	12	16.07	358.00	4036.00	17000	20250210	0.00	10570	20250124	60.83	17000	0.00	20250210	10570	60.83	20250124	17000	0.00	20250210	10570	60.83	20250124	N	096250	500	65 억	N	N	N	N
117	20250210	130716	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	16950	3870	2	29.59	32176498540	2061506	379.39	13410	17000	13410	17000	9160	13080	15608.36	151349	14533	13806	12853	12126	11173	14170	12490	65	3920	500	9150	10	1	13065612	2215	47.35	4.20	12	15.78	358.00	4036.00	17000	20250210	-0.29	10570	20250124	60.36	17000	-0.29	20250210	10570	60.36	20250124	17000	-0.29	20250210	10570	60.36	20250124	N	096250	500	65 억	N	N	N	N
118	20250210	120712	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	16870	3790	2	28.98	26332892370	1716415	315.88	13410	16880	13410	17000	9160	13080	15341.91	134294	14533	13806	12853	12126	11173	14170	12490	65	3920	500	9150	10	1	13065612	2204	47.12	4.18	12	13.14	358.00	4036.00	16880	20250210	-0.06	10570	20250124	59.60	16880	-0.06	20250210	10570	59.60	20250124	16880	-0.06	20250210	10570	59.60	20250124	N	096250	500	65 억	N	N	N	N
119	20250210	110710	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	15780	2700	2	20.64	19951647210	1327620	244.33	13410	16200	13410	17000	9160	13080	15028.26	94437	14533	13806	12853	12126	11173	14170	12490	65	3920	500	9150	10	1	13065612	2062	44.08	3.91	12	10.16	358.00	4036.00	16200	20250210	-2.59	10570	20250124	49.29	16200	-2.59	20250210	10570	49.29	20250124	16200	-2.59	20250210	10570	49.29	20250124	N	096250	500	65 억	N	N	N	N
120	20250210	100710	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	15300	2220	2	16.97	11399560460	785979	144.65	13410	15500	13410	17000	9160	13080	14503.80	62688	14533	13806	12853	12126	11173	14170	12490	65	3920	500	9150	10	1	13065612	1999	42.74	3.79	12	6.02	358.00	4036.00	15500	20250210	-1.29	10570	20250124	44.75	15500	-1.29	20250210	10570	44.75	20250124	15500	-1.29	20250210	10570	44.75	20250124	N	096250	500	65 억	N	N	N	N
121	20250210	090707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13640	560	2	4.28	1261409650	91800	16.89	13410	14200	13410	17000	9160	13080	13741.48	2058	14533	13806	12853	12126	11173	14170	12490	65	3920	500	9150	10	1	13065612	1782	38.10	3.38	12	0.70	358.00	4036.00	14810	20250204	-7.90	10570	20250124	29.04	14810	-7.90	20250204	10570	29.04	20250124	14810	-7.90	20250204	10570	29.04	20250124	N	096250	500	65 억	N	N	N	N
122	20250207	160702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13080	860	2	7.04	7007138620	540005	243.72	12070	13580	11900	15880	8560	12220	12976.05	13730	13626	12922	12436	11732	11246	12680	11490	65	3660	500	8550	10	1	13065612	1709	36.54	3.24	12	4.13	358.00	4036.00	14810	20250204	-11.68	10570	20250124	23.75	14810	-11.68	20250204	10570	23.75	20250124	14810	-11.68	20250204	10570	23.75	20250124	N	096250	500	65 억	N	N	N	N
123	20250207	150704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12900	680	2	5.56	6756307330	520732	235.02	12070	13580	11900	15880	8560	12220	12974.68	13360	13626	12922	12436	11732	11246	12680	11490	65	3660	500	8550	10	1	13065612	1685	36.03	3.20	12	3.99	358.00	4036.00	14810	20250204	-12.90	10570	20250124	22.04	14810	-12.90	20250204	10570	22.04	20250124	14810	-12.90	20250204	10570	22.04	20250124	N	096250	500	65 억	N	N	N	N
124	20250207	140703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13060	840	2	6.87	6215233470	479251	216.30	12070	13580	11900	15880	8560	12220	12968.69	11780	13626	12922	12436	11732	11246	12680	11490	65	3660	500	8550	10	1	13065612	1706	36.48	3.24	12	3.67	358.00	4036.00	14810	20250204	-11.82	10570	20250124	23.56	14810	-11.82	20250204	10570	23.56	20250124	14810	-11.82	20250204	10570	23.56	20250124	N	096250	500	65 억	N	N	N	N
125	20250207	130702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12840	620	2	5.07	5921978260	456558	206.06	12070	13580	11900	15880	8560	12220	12970.98	14371	13626	12922	12436	11732	11246	12680	11490	65	3660	500	8550	10	1	13065612	1678	35.87	3.18	12	3.49	358.00	4036.00	14810	20250204	-13.30	10570	20250124	21.48	14810	-13.30	20250204	10570	21.48	20250124	14810	-13.30	20250204	10570	21.48	20250124	N	096250	500	65 억	N	N	N	N
126	20250207	120702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13310	1090	2	8.92	5188969180	400157	180.60	12070	13580	11900	15880	8560	12220	12967.39	20861	13626	12922	12436	11732	11246	12680	11490	65	3660	500	8550	10	1	13065612	1739	37.18	3.30	12	3.06	358.00	4036.00	14810	20250204	-10.13	10570	20250124	25.92	14810	-10.13	20250204	10570	25.92	20250124	14810	-10.13	20250204	10570	25.92	20250124	N	096250	500	65 억	N	N	N	N
127	20250207	110700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13050	830	2	6.79	3351589630	261584	118.06	12070	13270	11900	15880	8560	12220	12812.75	20960	13626	12922	12436	11732	11246	12680	11490	65	3660	500	8550	10	1	13065612	1705	36.45	3.23	12	2.00	358.00	4036.00	14810	20250204	-11.88	10570	20250124	23.46	14810	-11.88	20250204	10570	23.46	20250124	14810	-11.88	20250204	10570	23.46	20250124	N	096250	500	65 억	N	N	N	N
128	20250207	100702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12800	580	2	4.75	1646466310	130701	58.99	12070	13100	11900	15880	8560	12220	12597.29	20448	13626	12922	12436	11732	11246	12680	11490	65	3660	500	8550	10	1	13065612	1672	35.75	3.17	12	1.00	358.00	4036.00	14810	20250204	-13.57	10570	20250124	21.10	14810	-13.57	20250204	10570	21.10	20250124	14810	-13.57	20250204	10570	21.10	20250124	N	096250	500	65 억	N	N	N	N
129	20250207	090706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12240	20	2	0.16	181138240	14994	6.77	12070	12330	11900	15880	8560	12220	12080.41	1827	13626	12922	12436	11732	11246	12680	11490	65	3660	500	8550	10	1	13065612	1599	34.19	3.03	12	0.11	358.00	4036.00	14810	20250204	-17.35	10570	20250124	15.80	14810	-17.35	20250204	10570	15.80	20250124	14810	-17.35	20250204	10570	15.80	20250124	N	096250	500	65 억	N	N	N	N
130	20250206	160645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12220	-350	5	-2.78	2746772330	217504	52.06	12800	13140	11950	16340	8800	12570	12629.62	-5852	13976	13272	12906	12202	11836	13090	12020	65	3770	500	8790	10	1	13065612	1597	34.13	3.03	12	1.66	358.00	4036.00	14810	20250204	-17.49	10570	20250124	15.61	14810	-17.49	20250204	10570	15.61	20250124	14810	-17.49	20250204	10570	15.61	20250124	N	096250	500	65 억	N	N	N	N
131	20250206	150648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12280	-290	5	-2.31	2420027020	190775	45.66	12800	13140	11950	16340	8800	12570	12685.24	-5630	13976	13272	12906	12202	11836	13090	12020	65	3770	500	8790	10	1	13065612	1604	34.30	3.04	12	1.46	358.00	4036.00	14810	20250204	-17.08	10570	20250124	16.18	14810	-17.08	20250204	10570	16.18	20250124	14810	-17.08	20250204	10570	16.18	20250124	N	096250	500	65 억	N	N	N	N
132	20250206	140650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12610	40	2	0.32	1824324470	142283	34.05	12800	13140	12600	16340	8800	12570	12821.80	-5584	13976	13272	12906	12202	11836	13090	12020	65	3770	500	8790	10	1	13065612	1648	35.22	3.12	12	1.09	358.00	4036.00	14810	20250204	-14.85	10570	20250124	19.30	14810	-14.85	20250204	10570	19.30	20250124	14810	-14.85	20250204	10570	19.30	20250124	N	096250	500	65 억	N	N	N	N
133	20250206	130647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12870	300	2	2.39	1569727710	122257	29.26	12800	13140	12650	16340	8800	12570	12839.57	-5872	13976	13272	12906	12202	11836	13090	12020	65	3770	500	8790	10	1	13065612	1682	35.95	3.19	12	0.94	358.00	4036.00	14810	20250204	-13.10	10570	20250124	21.76	14810	-13.10	20250204	10570	21.76	20250124	14810	-13.10	20250204	10570	21.76	20250124	N	096250	500	65 억	N	N	N	N
134	20250206	120644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12760	190	2	1.51	1378397960	107312	25.68	12800	13140	12650	16340	8800	12570	12844.77	-5363	13976	13272	12906	12202	11836	13090	12020	65	3770	500	8790	10	1	13065612	1667	35.64	3.16	12	0.82	358.00	4036.00	14810	20250204	-13.84	10570	20250124	20.72	14810	-13.84	20250204	10570	20.72	20250124	14810	-13.84	20250204	10570	20.72	20250124	N	096250	500	65 억	N	N	N	N
135	20250206	110639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12720	150	2	1.19	1303780880	101466	24.28	12800	13140	12650	16340	8800	12570	12849.44	-5216	13976	13272	12906	12202	11836	13090	12020	65	3770	500	8790	10	1	13065612	1662	35.53	3.15	12	0.78	358.00	4036.00	14810	20250204	-14.11	10570	20250124	20.34	14810	-14.11	20250204	10570	20.34	20250124	14810	-14.11	20250204	10570	20.34	20250124	N	096250	500	65 억	N	N	N	N
136	20250206	100641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12950	380	2	3.02	938981360	72897	17.45	12800	13140	12650	16340	8800	12570	12880.93	-78	13976	13272	12906	12202	11836	13090	12020	65	3770	500	8790	10	1	13065612	1692	36.17	3.21	12	0.56	358.00	4036.00	14810	20250204	-12.56	10570	20250124	22.52	14810	-12.56	20250204	10570	22.52	20250124	14810	-12.56	20250204	10570	22.52	20250124	N	096250	500	65 억	N	N	N	N
137	20250206	090649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12810	240	2	1.91	305246340	23726	5.68	12800	13020	12650	16340	8800	12570	12865.48	3454	13976	13272	12906	12202	11836	13090	12020	65	3770	500	8790	10	1	13065612	1674	35.78	3.17	12	0.18	358.00	4036.00	14810	20250204	-13.50	10570	20250124	21.19	14810	-13.50	20250204	10570	21.19	20250124	14810	-13.50	20250204	10570	21.19	20250124	N	096250	500	65 억	N	N	N	N
138	20250205	160638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12570	-480	5	-3.68	5379922500	413283	18.92	13380	13610	12540	16960	9140	13050	13018.40	-7073	15656	14352	13506	12202	11356	15005	12855	65	3910	500	9130	10	1	13065612	1642	35.11	3.11	12	3.16	358.00	4036.00	14810	20250204	-15.12	10570	20250124	18.92	14810	-15.12	20250204	10570	18.92	20250124	14810	-15.12	20250204	10570	18.92	20250124	N	096250	500	65 억	N	N	N	N
139	20250205	150642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12640	-410	5	-3.14	5040940620	386370	17.69	13380	13610	12540	16960	9140	13050	13046.93	-4373	15656	14352	13506	12202	11356	15005	12855	65	3910	500	9130	10	1	13065612	1651	35.31	3.13	12	2.96	358.00	4036.00	14810	20250204	-14.65	10570	20250124	19.58	14810	-14.65	20250204	10570	19.58	20250124	14810	-14.65	20250204	10570	19.58	20250124	N	096250	500	65 억	N	N	N	N
140	20250205	140640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	12800	-250	5	-1.92	4450316500	339767	15.56	13380	13610	12600	16960	9140	13050	13098.15	-7045	15656	14352	13506	12202	11356	15005	12855	65	3910	500	9130	10	1	13065612	1672	35.75	3.17	12	2.60	358.00	4036.00	14810	20250204	-13.57	10570	20250124	21.10	14810	-13.57	20250204	10570	21.10	20250124	14810	-13.57	20250204	10570	21.10	20250124	N	096250	500	65 억	N	N	N	N
141	20250205	130640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13040	-10	5	-0.08	3584359700	271966	12.45	13380	13610	12920	16960	9140	13050	13179.46	-5733	15656	14352	13506	12202	11356	15005	12855	65	3910	500	9130	10	1	13065612	1704	36.42	3.23	12	2.08	358.00	4036.00	14810	20250204	-11.95	10570	20250124	23.37	14810	-11.95	20250204	10570	23.37	20250124	14810	-11.95	20250204	10570	23.37	20250124	N	096250	500	65 억	N	N	N	N
142	20250205	120641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13050	0	3	0.00	2996036700	227030	10.40	13380	13610	12920	16960	9140	13050	13196.68	538	15656	14352	13506	12202	11356	15005	12855	65	3910	500	9130	10	1	13065612	1705	36.45	3.23	12	1.74	358.00	4036.00	14810	20250204	-11.88	10570	20250124	23.46	14810	-11.88	20250204	10570	23.46	20250124	14810	-11.88	20250204	10570	23.46	20250124	N	096250	500	65 억	N	N	N	N
143	20250205	110640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13180	130	2	1.00	2483689900	188069	8.61	13380	13610	12920	16960	9140	13050	13206.30	8187	15656	14352	13506	12202	11356	15005	12855	65	3910	500	9130	10	1	13065612	1722	36.82	3.27	12	1.44	358.00	4036.00	14810	20250204	-11.01	10570	20250124	24.69	14810	-11.01	20250204	10570	24.69	20250124	14810	-11.01	20250204	10570	24.69	20250124	N	096250	500	65 억	N	N	N	N
144	20250205	100646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13070	20	2	0.15	1856071690	140765	6.45	13380	13470	12920	16960	9140	13050	13185.64	6359	15656	14352	13506	12202	11356	15005	12855	65	3910	500	9130	10	1	13065612	1708	36.51	3.24	12	1.08	358.00	4036.00	14810	20250204	-11.75	10570	20250124	23.65	14810	-11.75	20250204	10570	23.65	20250124	14810	-11.75	20250204	10570	23.65	20250124	N	096250	500	65 억	N	N	N	N
145	20250205	090651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13400	350	2	2.68	345469030	25850	1.18	13380	13470	13170	16960	9140	13050	13364.79	-2240	15656	14352	13506	12202	11356	15005	12855	65	3910	500	9130	10	1	13065612	1751	37.43	3.32	12	0.20	358.00	4036.00	14810	20250204	-9.52	10570	20250124	26.77	14810	-9.52	20250204	10570	26.77	20250124	14810	-9.52	20250204	10570	26.77	20250124	N	096250	500	65 억	N	N	N	N
146	20250204	160625	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	13050	-330	5	-2.47	30195307600	2173493	56.42	12880	14810	12660	17390	9370	13380	13893.09	9847	16520	14950	12830	11260	9140	15735	12045	65	4010	500	9360	10	1	13065612	1705	36.45	3.23	12	16.64	358.00	4036.00	14810	20250204	-11.88	10570	20250124	23.46	14810	-11.88	20250204	10570	23.46	20250124	14810	-11.88	20250204	10570	23.46	20250124	N	096250	500	65 억	N	N	N	N
147	20250204	150635	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	12970	-410	5	-3.06	29703758950	2135811	55.44	12880	14810	12660	17390	9370	13380	13907.57	9354	16520	14950	12830	11260	9140	15735	12045	65	4010	500	9360	10	1	13065612	1695	36.23	3.21	12	16.35	358.00	4036.00	14810	20250204	-12.42	10570	20250124	22.71	14810	-12.42	20250204	10570	22.71	20250124	14810	-12.42	20250204	10570	22.71	20250124	N	096250	500	65 억	N	N	N	N
148	20250204	140634	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	13640	260	2	1.94	27802421790	1992395	51.72	12880	14810	12660	17390	9370	13380	13954.38	5552	16520	14950	12830	11260	9140	15735	12045	65	4010	500	9360	10	1	13065612	1782	38.10	3.38	12	15.25	358.00	4036.00	14810	20250204	-7.90	10570	20250124	29.04	14810	-7.90	20250204	10570	29.04	20250124	14810	-7.90	20250204	10570	29.04	20250124	N	096250	500	65 억	N	N	N	N
149	20250204	130635	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	13770	390	2	2.91	26749654690	1915659	49.73	12880	14810	12660	17390	9370	13380	13963.79	10203	16520	14950	12830	11260	9140	15735	12045	65	4010	500	9360	10	1	13065612	1799	38.46	3.41	12	14.66	358.00	4036.00	14810	20250204	-7.02	10570	20250124	30.27	14810	-7.02	20250204	10570	30.27	20250124	14810	-7.02	20250204	10570	30.27	20250124	N	096250	500	65 억	N	N	N	N
150	20250204	120641	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	13920	540	2	4.04	25218159530	1805673	46.87	12880	14810	12660	17390	9370	13380	13966.19	18752	16520	14950	12830	11260	9140	15735	12045	65	4010	500	9360	10	1	13065612	1819	38.88	3.45	12	13.82	358.00	4036.00	14810	20250204	-6.01	10570	20250124	31.69	14810	-6.01	20250204	10570	31.69	20250124	14810	-6.01	20250204	10570	31.69	20250124	N	096250	500	65 억	N	N	N	N
151	20250204	110627	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	13690	310	2	2.32	19997268060	1434374	37.24	12880	14810	12660	17390	9370	13380	13941.60	20863	16520	14950	12830	11260	9140	15735	12045	65	4010	500	9360	10	1	13065612	1789	38.24	3.39	12	10.98	358.00	4036.00	14810	20250204	-7.56	10570	20250124	29.52	14810	-7.56	20250204	10570	29.52	20250124	14810	-7.56	20250204	10570	29.52	20250124	N	096250	500	65 억	N	N	N	N
152	20250204	100632	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	13600	220	2	1.64	18191509740	1301053	33.77	12880	14810	12660	17390	9370	13380	13982.31	6526	16520	14950	12830	11260	9140	15735	12045	65	4010	500	9360	10	1	13065612	1777	37.99	3.37	12	9.96	358.00	4036.00	14810	20250204	-8.17	10570	20250124	28.67	14810	-8.17	20250204	10570	28.67	20250124	14810	-8.17	20250204	10570	28.67	20250124	N	096250	500	65 억	N	N	N	N
153	20250204	090632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	13000	-380	5	-2.84	1849053160	142387	3.70	12880	13390	12660	17390	9370	13380	12985.11	17951	16520	14950	12830	11260	9140	15735	12045	65	4010	500	9360	10	1	13065612	1699	36.31	3.22	12	1.09	358.00	4036.00	14440	20250124	-9.97	10570	20250124	22.99	14440	-9.97	20250124	10570	22.99	20250124	14440	-9.97	20250124	10570	22.99	20250124	N	096250	500	65 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History