KissMeData/294570/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	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	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161205	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17550	-1040	5	-5.59	675946910	37921	250.97	17910	18400	17500	24150	13020	18590	17825.93	2.64	-897	19530	19060	18780	18310	18030	18920	18170	51	5560	500	13380	10	1	10254685	1800	25.07	1.36	12	0.37	700.00	12867.00	21250	20240401	-17.41	10180	20240805	72.40	19970	-12.12	20250221	14940	17.47	20250204	21250	-17.41	20240401	10180	72.40	20240805	0.87	N	294570	500	51 억	270816	N	N	N	00	N
3	20250228	151210	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17570	-1020	5	-5.49	643432370	36071	238.72	17910	18400	17500	24150	13020	18590	17837.94	2.64	-701	19530	19060	18780	18310	18030	18920	18170	51	5560	500	13380	10	1	10254685	1802	25.10	1.37	12	0.35	700.00	12867.00	21250	20240401	-17.32	10180	20240805	72.59	19970	-12.02	20250221	14940	17.60	20250204	21250	-17.32	20240401	10180	72.59	20240805	0.87	N	294570	500	51 억	270816	N	N	N	00	N
4	20250228	141211	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17800	-790	5	-4.25	607218520	34016	225.12	17910	18400	17500	24150	13020	18590	17850.97	2.64	-22	19530	19060	18780	18310	18030	18920	18170	51	5560	500	13380	10	1	10254685	1825	25.43	1.38	12	0.33	700.00	12867.00	21250	20240401	-16.24	10180	20240805	74.85	19970	-10.87	20250221	14940	19.14	20250204	21250	-16.24	20240401	10180	74.85	20240805	0.87	N	294570	500	51 억	270816	N	N	N	00	N
5	20250228	131204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17580	-1010	5	-5.43	525138480	29362	194.32	17910	18400	17500	24150	13020	18590	17884.97	2.64	-2578	19530	19060	18780	18310	18030	18920	18170	51	5560	500	13380	10	1	10254685	1803	25.11	1.37	12	0.29	700.00	12867.00	21250	20240401	-17.27	10180	20240805	72.69	19970	-11.97	20250221	14940	17.67	20250204	21250	-17.27	20240401	10180	72.69	20240805	0.87	N	294570	500	51 억	270816	N	N	N	00	N
6	20250228	121159	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17620	-970	5	-5.22	431945010	24058	159.22	17910	18400	17500	24150	13020	18590	17954.32	2.64	-2958	19530	19060	18780	18310	18030	18920	18170	51	5560	500	13380	10	1	10254685	1807	25.17	1.37	12	0.23	700.00	12867.00	21250	20240401	-17.08	10180	20240805	73.08	19970	-11.77	20250221	14940	17.94	20250204	21250	-17.08	20240401	10180	73.08	20240805	0.87	N	294570	500	51 억	270816	N	N	N	00	N
7	20250228	111203	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18010	-580	5	-3.12	271947160	15083	99.82	17910	18400	17500	24150	13020	18590	18030.04	2.64	-578	19530	19060	18780	18310	18030	18920	18170	51	5560	500	13380	10	1	10254685	1847	25.73	1.40	12	0.15	700.00	12867.00	21250	20240401	-15.25	10180	20240805	76.92	19970	-9.81	20250221	14940	20.55	20250204	21250	-15.25	20240401	10180	76.92	20240805	0.87	N	294570	500	51 억	270816	N	N	N	00	N
8	20250228	101201	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17940	-650	5	-3.50	130235160	7196	47.62	17910	18400	17500	24150	13020	18590	18098.27	2.64	31	19530	19060	18780	18310	18030	18920	18170	51	5560	500	13380	10	1	10254685	1840	25.63	1.39	12	0.07	700.00	12867.00	21250	20240401	-15.58	10180	20240805	76.23	19970	-10.17	20250221	14940	20.08	20250204	21250	-15.58	20240401	10180	76.23	20240805	0.87	N	294570	500	51 억	270816	N	N	N	00	N
9	20250228	091205	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18200	-390	5	-2.10	39841170	2205	14.59	17910	18400	17500	24150	13020	18590	18068.56	2.64	272	19530	19060	18780	18310	18030	18920	18170	51	5560	500	13380	10	1	10254685	1866	26.00	1.41	12	0.02	700.00	12867.00	21250	20240401	-14.35	10180	20240805	78.78	19970	-8.86	20250221	14940	21.82	20250204	21250	-14.35	20240401	10180	78.78	20240805	0.87	N	294570	500	51 억	270816	N	N	N	00	N
10	20250227	161151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18590	-410	5	-2.16	279179050	14968	195.97	19000	19250	18500	24700	13300	19000	18651.88	2.66	-2205	19506	19252	19046	18792	18586	19380	18920	51	5700	500	13680	10	1	10254685	1906	26.56	1.44	12	0.15	700.00	12867.00	21250	20240401	-12.52	10180	20240805	82.61	19970	-6.91	20250221	14940	24.43	20250204	21250	-12.52	20240401	10180	82.61	20240805	0.88	N	294570	500	51 억	272981	N	N	N	00	N
11	20250227	151153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18580	-420	5	-2.21	249786040	13386	175.26	19000	19250	18500	24700	13300	19000	18660.25	2.66	-1999	19506	19252	19046	18792	18586	19380	18920	51	5700	500	13680	10	1	10254685	1905	26.54	1.44	12	0.13	700.00	12867.00	21250	20240401	-12.56	10180	20240805	82.51	19970	-6.96	20250221	14940	24.36	20250204	21250	-12.56	20240401	10180	82.51	20240805	0.88	N	294570	500	51 억	272981	N	N	N	00	N
12	20250227	141154	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18660	-340	5	-1.79	200899400	10753	140.78	19000	19250	18500	24700	13300	19000	18683.10	2.66	-2263	19506	19252	19046	18792	18586	19380	18920	51	5700	500	13680	10	1	10254685	1914	26.66	1.45	12	0.10	700.00	12867.00	21250	20240401	-12.19	10180	20240805	83.30	19970	-6.56	20250221	14940	24.90	20250204	21250	-12.19	20240401	10180	83.30	20240805	0.88	N	294570	500	51 억	272981	N	N	N	00	N
13	20250227	131152	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18690	-310	5	-1.63	198869640	10644	139.36	19000	19250	18500	24700	13300	19000	18683.73	2.66	-2242	19506	19252	19046	18792	18586	19380	18920	51	5700	500	13680	10	1	10254685	1917	26.70	1.45	12	0.10	700.00	12867.00	21250	20240401	-12.05	10180	20240805	83.60	19970	-6.41	20250221	14940	25.10	20250204	21250	-12.05	20240401	10180	83.60	20240805	0.88	N	294570	500	51 억	272981	N	N	N	00	N
14	20250227	121148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18670	-330	5	-1.74	195814470	10480	137.21	19000	19250	18500	24700	13300	19000	18684.59	2.66	-2182	19506	19252	19046	18792	18586	19380	18920	51	5700	500	13680	10	1	10254685	1915	26.67	1.45	12	0.10	700.00	12867.00	21250	20240401	-12.14	10180	20240805	83.40	19970	-6.51	20250221	14940	24.97	20250204	21250	-12.14	20240401	10180	83.40	20240805	0.88	N	294570	500	51 억	272981	N	N	N	00	N
15	20250227	111158	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18510	-490	5	-2.58	161556430	8633	113.03	19000	19250	18510	24700	13300	19000	18713.82	2.66	-2672	19506	19252	19046	18792	18586	19380	18920	51	5700	500	13680	10	1	10254685	1898	26.44	1.44	12	0.08	700.00	12867.00	21250	20240401	-12.89	10180	20240805	81.83	19970	-7.31	20250221	14940	23.90	20250204	21250	-12.89	20240401	10180	81.83	20240805	0.88	N	294570	500	51 억	272981	N	N	N	00	N
16	20250227	101229	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18730	-270	5	-1.42	87162240	4629	60.60	19000	19250	18620	24700	13300	19000	18829.60	2.66	-2105	19506	19252	19046	18792	18586	19380	18920	51	5700	500	13680	10	1	10254685	1921	26.76	1.46	12	0.05	700.00	12867.00	21250	20240401	-11.86	10180	20240805	83.99	19970	-6.21	20250221	14940	25.37	20250204	21250	-11.86	20240401	10180	83.99	20240805	0.88	N	294570	500	51 억	272981	N	N	N	00	N
17	20250227	091243	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19000	0	3	0.00	32785790	1729	22.64	19000	19250	18750	24700	13300	19000	18962.28	2.66	-458	19506	19252	19046	18792	18586	19380	18920	51	5700	500	13680	10	1	10254685	1948	27.14	1.48	12	0.02	700.00	12867.00	21250	20240401	-10.59	10180	20240805	86.64	19970	-4.86	20250221	14940	27.18	20250204	21250	-10.59	20240401	10180	86.64	20240805	0.88	N	294570	500	51 억	272981	N	N	N	00	N
18	20250226	161151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19000	30	2	0.16	143218240	7538	51.20	18840	19300	18840	24650	13280	18970	18999.50	2.65	1619	19450	19210	19010	18770	18570	19330	18890	51	5680	500	13650	10	1	10254685	1948	27.14	1.48	12	0.07	700.00	12867.00	21250	20240401	-10.59	10180	20240805	86.64	19970	-4.86	20250221	14940	27.18	20250204	21250	-10.59	20240401	10180	86.64	20240805	0.84	N	294570	500	51 억	271403	N	N	N	00	N
19	20250226	151157	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19000	30	2	0.16	121604390	6398	43.45	18840	19300	18840	24650	13280	18970	19006.63	2.65	1962	19450	19210	19010	18770	18570	19330	18890	51	5680	500	13650	10	1	10254685	1948	27.14	1.48	12	0.06	700.00	12867.00	21250	20240401	-10.59	10180	20240805	86.64	19970	-4.86	20250221	14940	27.18	20250204	21250	-10.59	20240401	10180	86.64	20240805	0.84	N	294570	500	51 억	271403	N	N	N	00	N
20	20250226	141154	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19010	40	2	0.21	109694870	5771	39.19	18840	19300	18840	24650	13280	18970	19007.95	2.65	2232	19450	19210	19010	18770	18570	19330	18890	51	5680	500	13650	10	1	10254685	1949	27.16	1.48	12	0.06	700.00	12867.00	21250	20240401	-10.54	10180	20240805	86.74	19970	-4.81	20250221	14940	27.24	20250204	21250	-10.54	20240401	10180	86.74	20240805	0.84	N	294570	500	51 억	271403	N	N	N	00	N
21	20250226	131152	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19080	110	2	0.58	86792350	4566	31.01	18840	19300	18840	24650	13280	18970	19008.40	2.65	2299	19450	19210	19010	18770	18570	19330	18890	51	5680	500	13650	10	1	10254685	1957	27.26	1.48	12	0.04	700.00	12867.00	21250	20240401	-10.21	10180	20240805	87.43	19970	-4.46	20250221	14940	27.71	20250204	21250	-10.21	20240401	10180	87.43	20240805	0.84	N	294570	500	51 억	271403	N	N	N	00	N
22	20250226	121152	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19070	100	2	0.53	81437130	4285	29.10	18840	19300	18840	24650	13280	18970	19005.16	2.65	2325	19450	19210	19010	18770	18570	19330	18890	51	5680	500	13650	10	1	10254685	1956	27.24	1.48	12	0.04	700.00	12867.00	21250	20240401	-10.26	10180	20240805	87.33	19970	-4.51	20250221	14940	27.64	20250204	21250	-10.26	20240401	10180	87.33	20240805	0.84	N	294570	500	51 억	271403	N	N	N	00	N
23	20250226	111151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19090	120	2	0.63	75341930	3965	26.93	18840	19300	18840	24650	13280	18970	19001.75	2.65	2275	19450	19210	19010	18770	18570	19330	18890	51	5680	500	13650	10	1	10254685	1958	27.27	1.48	12	0.04	700.00	12867.00	21250	20240401	-10.16	10180	20240805	87.52	19970	-4.41	20250221	14940	27.78	20250204	21250	-10.16	20240401	10180	87.52	20240805	0.84	N	294570	500	51 억	271403	N	N	N	00	N
24	20250226	101148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19040	70	2	0.37	62855580	3310	22.48	18840	19300	18840	24650	13280	18970	18989.60	2.65	1950	19450	19210	19010	18770	18570	19330	18890	51	5680	500	13650	10	1	10254685	1952	27.20	1.48	12	0.03	700.00	12867.00	21250	20240401	-10.40	10180	20240805	87.03	19970	-4.66	20250221	14940	27.44	20250204	21250	-10.40	20240401	10180	87.03	20240805	0.84	N	294570	500	51 억	271403	N	N	N	00	N
25	20250226	091159	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18910	-60	5	-0.32	15797540	836	5.68	18840	19130	18840	24650	13280	18970	18896.58	2.65	84	19450	19210	19010	18770	18570	19330	18890	51	5680	500	13650	10	1	10254685	1939	27.01	1.47	12	0.01	700.00	12867.00	21250	20240401	-11.01	10180	20240805	85.76	19970	-5.31	20250221	14940	26.57	20250204	21250	-11.01	20240401	10180	85.76	20240805	0.84	N	294570	500	51 억	271403	N	N	N	00	N
26	20250225	161143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18970	-160	5	-0.84	278308310	14674	53.48	18860	19250	18810	24850	13400	19130	18966.07	2.64	629	20190	19660	19290	18760	18390	19475	18575	51	5720	500	13770	10	1	10254685	1945	27.10	1.47	12	0.14	700.00	12867.00	21250	20240401	-10.73	10180	20240805	86.35	19970	-5.01	20250221	14940	26.97	20250204	21250	-10.73	20240401	10180	86.35	20240805	0.82	N	294570	500	51 억	270774	N	N	N	00	N
27	20250225	151143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19140	10	2	0.05	257831030	13601	49.57	18860	19250	18810	24850	13400	19130	18956.77	2.64	583	20190	19660	19290	18760	18390	19475	18575	51	5720	500	13770	10	1	10254685	1963	27.34	1.49	12	0.13	700.00	12867.00	21250	20240401	-9.93	10180	20240805	88.02	19970	-4.16	20250221	14940	28.11	20250204	21250	-9.93	20240401	10180	88.02	20240805	0.82	N	294570	500	51 억	270774	N	N	N	00	N
28	20250225	141141	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18840	-290	5	-1.52	203833720	10752	39.19	18860	19250	18810	24850	13400	19130	18957.75	2.64	550	20190	19660	19290	18760	18390	19475	18575	51	5720	500	13770	10	1	10254685	1932	26.91	1.46	12	0.10	700.00	12867.00	21250	20240401	-11.34	10180	20240805	85.07	19970	-5.66	20250221	14940	26.10	20250204	21250	-11.34	20240401	10180	85.07	20240805	0.82	N	294570	500	51 억	270774	N	N	N	00	N
29	20250225	131147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19030	-100	5	-0.52	145241890	7650	27.88	18860	19250	18810	24850	13400	19130	18985.87	2.64	85	20190	19660	19290	18760	18390	19475	18575	51	5720	500	13770	10	1	10254685	1951	27.19	1.48	12	0.07	700.00	12867.00	21250	20240401	-10.45	10180	20240805	86.94	19970	-4.71	20250221	14940	27.38	20250204	21250	-10.45	20240401	10180	86.94	20240805	0.82	N	294570	500	51 억	270774	N	N	N	00	N
30	20250225	121144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19150	20	2	0.10	132836450	7001	25.51	18860	19250	18810	24850	13400	19130	18973.93	2.64	314	20190	19660	19290	18760	18390	19475	18575	51	5720	500	13770	10	1	10254685	1964	27.36	1.49	12	0.07	700.00	12867.00	21250	20240401	-9.88	10180	20240805	88.11	19970	-4.11	20250221	14940	28.18	20250204	21250	-9.88	20240401	10180	88.11	20240805	0.82	N	294570	500	51 억	270774	N	N	N	00	N
31	20250225	111142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19090	-40	5	-0.21	121753370	6420	23.40	18860	19250	18810	24850	13400	19130	18964.70	2.64	379	20190	19660	19290	18760	18390	19475	18575	51	5720	500	13770	10	1	10254685	1958	27.27	1.48	12	0.06	700.00	12867.00	21250	20240401	-10.16	10180	20240805	87.52	19970	-4.41	20250221	14940	27.78	20250204	21250	-10.16	20240401	10180	87.52	20240805	0.82	N	294570	500	51 억	270774	N	N	N	00	N
32	20250225	101140	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19150	20	2	0.10	67683750	3575	13.03	18860	19250	18820	24850	13400	19130	18932.52	2.64	632	20190	19660	19290	18760	18390	19475	18575	51	5720	500	13770	10	1	10254685	1964	27.36	1.49	12	0.03	700.00	12867.00	21250	20240401	-9.88	10180	20240805	88.11	19970	-4.11	20250221	14940	28.18	20250204	21250	-9.88	20240401	10180	88.11	20240805	0.82	N	294570	500	51 억	270774	N	N	N	00	N
33	20250225	091147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18820	-310	5	-1.62	34925230	1850	6.74	18860	19250	18820	24850	13400	19130	18878.50	2.64	168	20190	19660	19290	18760	18390	19475	18575	51	5720	500	13770	10	1	10254685	1930	26.89	1.46	12	0.02	700.00	12867.00	21250	20240401	-11.44	10180	20240805	84.87	19970	-5.76	20250221	14940	25.97	20250204	21250	-11.44	20240401	10180	84.87	20240805	0.82	N	294570	500	51 억	270774	N	N	N	00	N
34	20250224	161133	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19130	-750	5	-3.77	525953490	27434	23.02	19440	19820	18920	25800	13920	19880	19171.60	2.77	-13558	20420	20150	19700	19430	18980	20285	19565	51	5920	500	14310	10	1	10254685	1962	27.33	1.49	12	0.27	700.00	12867.00	21250	20240401	-9.98	10180	20240805	87.92	19970	-4.21	20250221	14940	28.05	20250204	21250	-9.98	20240401	10180	87.92	20240805	0.78	N	294570	500	51 억	283910	N	N	N	00	N
35	20250224	151134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18950	-930	5	-4.68	454000050	23661	19.85	19440	19820	18950	25800	13920	19880	19187.69	2.77	-12461	20420	20150	19700	19430	18980	20285	19565	51	5920	500	14310	10	1	10254685	1943	27.07	1.47	12	0.23	700.00	12867.00	21250	20240401	-10.82	10180	20240805	86.15	19970	-5.11	20250221	14940	26.84	20250204	21250	-10.82	20240401	10180	86.15	20240805	0.78	N	294570	500	51 억	283910	N	N	N	00	N
36	20250224	141131	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19060	-820	5	-4.12	397607190	20693	17.36	19440	19820	18980	25800	13920	19880	19214.57	2.77	-10677	20420	20150	19700	19430	18980	20285	19565	51	5920	500	14310	10	1	10254685	1955	27.23	1.48	12	0.20	700.00	12867.00	21250	20240401	-10.31	10180	20240805	87.23	19970	-4.56	20250221	14940	27.58	20250204	21250	-10.31	20240401	10180	87.23	20240805	0.78	N	294570	500	51 억	283910	N	N	N	00	N
37	20250224	131133	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19170	-710	5	-3.57	301282310	15634	13.12	19440	19820	19090	25800	13920	19880	19270.97	2.77	-7064	20420	20150	19700	19430	18980	20285	19565	51	5920	500	14310	10	1	10254685	1966	27.39	1.49	12	0.15	700.00	12867.00	21250	20240401	-9.79	10180	20240805	88.31	19970	-4.01	20250221	14940	28.31	20250204	21250	-9.79	20240401	10180	88.31	20240805	0.78	N	294570	500	51 억	283910	N	N	N	00	N
38	20250224	121130	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19330	-550	5	-2.77	240926360	12485	10.48	19440	19820	19090	25800	13920	19880	19297.27	2.77	-4683	20420	20150	19700	19430	18980	20285	19565	51	5920	500	14310	10	1	10254685	1982	27.61	1.50	12	0.12	700.00	12867.00	21250	20240401	-9.04	10180	20240805	89.88	19970	-3.20	20250221	14940	29.38	20250204	21250	-9.04	20240401	10180	89.88	20240805	0.78	N	294570	500	51 억	283910	N	N	N	00	N
39	20250224	111128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19340	-540	5	-2.72	198111570	10260	8.61	19440	19820	19090	25800	13920	19880	19309.12	2.77	-4057	20420	20150	19700	19430	18980	20285	19565	51	5920	500	14310	10	1	10254685	1983	27.63	1.50	12	0.10	700.00	12867.00	21250	20240401	-8.99	10180	20240805	89.98	19970	-3.15	20250221	14940	29.45	20250204	21250	-8.99	20240401	10180	89.98	20240805	0.78	N	294570	500	51 억	283910	N	N	N	00	N
40	20250224	101127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19110	-770	5	-3.87	160305970	8292	6.96	19440	19820	19090	25800	13920	19880	19332.61	2.77	-3588	20420	20150	19700	19430	18980	20285	19565	51	5920	500	14310	10	1	10254685	1960	27.30	1.49	12	0.08	700.00	12867.00	21250	20240401	-10.07	10180	20240805	87.72	19970	-4.31	20250221	14940	27.91	20250204	21250	-10.07	20240401	10180	87.72	20240805	0.78	N	294570	500	51 억	283910	N	N	N	00	N
41	20250224	091135	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19700	-180	5	-0.91	37058450	1899	1.59	19440	19820	19400	25800	13920	19880	19514.72	2.77	-48	20420	20150	19700	19430	18980	20285	19565	51	5920	500	14310	10	1	10254685	2020	28.14	1.53	12	0.02	700.00	12867.00	21250	20240401	-7.29	10180	20240805	93.52	19970	-1.35	20250221	14940	31.86	20250204	21250	-7.29	20240401	10180	93.52	20240805	0.78	N	294570	500	51 억	283910	N	N	N	00	N
42	20250221	161124	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19880	130	2	0.66	2318503670	119156	151.21	19700	19970	19250	25650	13830	19750	19457.54	2.75	2528	20543	20146	19563	19166	18583	20345	19365	51	5900	500	14220	10	1	10254685	2039	28.40	1.55	12	1.16	700.00	12867.00	21700	20240208	-8.39	10180	20240805	95.28	19970	-0.45	20250221	14940	33.07	20250204	21250	-6.45	20240401	10180	95.28	20240805	0.79	N	294570	500	51 억	281948	N	N	N	00	N
43	20250221	151128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19920	170	2	0.86	2254970200	115949	147.14	19700	19970	19250	25650	13830	19750	19447.95	2.75	3440	20543	20146	19563	19166	18583	20345	19365	51	5900	500	14220	10	1	10254685	2043	28.46	1.55	12	1.13	700.00	12867.00	21700	20240208	-8.20	10180	20240805	95.68	19970	-0.25	20250221	14940	33.33	20250204	21250	-6.26	20240401	10180	95.68	20240805	0.79	N	294570	500	51 억	281948	N	N	N	00	N
44	20250221	141129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19950	200	2	1.01	2209750010	113673	144.25	19700	19970	19250	25650	13830	19750	19439.53	2.75	3286	20543	20146	19563	19166	18583	20345	19365	51	5900	500	14220	10	1	10254685	2046	28.50	1.55	12	1.11	700.00	12867.00	21700	20240208	-8.06	10180	20240805	95.97	19970	-0.10	20250221	14940	33.53	20250204	21250	-6.12	20240401	10180	95.97	20240805	0.79	N	294570	500	51 억	281948	N	N	N	00	N
45	20250221	131128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19770	20	2	0.10	2040725250	105140	133.42	19700	19820	19250	25650	13830	19750	19409.60	2.75	6305	20543	20146	19563	19166	18583	20345	19365	51	5900	500	14220	10	1	10254685	2027	28.24	1.54	12	1.03	700.00	12867.00	21700	20240208	-8.89	10180	20240805	94.20	19960	-0.95	20250220	14940	32.33	20250204	21250	-6.96	20240401	10180	94.20	20240805	0.79	N	294570	500	51 억	281948	N	N	N	00	N
46	20250221	121129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19490	-260	5	-1.32	617930550	31911	40.50	19700	19750	19250	25650	13830	19750	19364.19	2.75	-5779	20543	20146	19563	19166	18583	20345	19365	51	5900	500	14220	10	1	10254685	1999	27.84	1.51	12	0.31	700.00	12867.00	21700	20240208	-10.18	10180	20240805	91.45	19960	-2.35	20250220	14940	30.46	20250204	21250	-8.28	20240401	10180	91.45	20240805	0.79	N	294570	500	51 억	281948	N	N	N	00	N
47	20250221	111124	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19360	-390	5	-1.97	155144780	7996	10.15	19700	19750	19250	25650	13830	19750	19402.80	2.75	-4565	20543	20146	19563	19166	18583	20345	19365	51	5900	500	14220	10	1	10254685	1985	27.66	1.50	12	0.08	700.00	12867.00	21700	20240208	-10.78	10180	20240805	90.18	19960	-3.01	20250220	14940	29.59	20250204	21250	-8.89	20240401	10180	90.18	20240805	0.79	N	294570	500	51 억	281948	N	N	N	00	N
48	20250221	101127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19510	-240	5	-1.22	131890910	6796	8.62	19700	19750	19250	25650	13830	19750	19407.14	2.75	-3903	20543	20146	19563	19166	18583	20345	19365	51	5900	500	14220	10	1	10254685	2001	27.87	1.52	12	0.07	700.00	12867.00	21700	20240208	-10.09	10180	20240805	91.65	19960	-2.25	20250220	14940	30.59	20250204	21250	-8.19	20240401	10180	91.65	20240805	0.79	N	294570	500	51 억	281948	N	N	N	00	N
49	20250221	091129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19540	-210	5	-1.06	13737860	700	0.89	19700	19750	19540	25650	13830	19750	19625.51	2.75	-394	20543	20146	19563	19166	18583	20345	19365	51	5900	500	14220	10	1	10254685	2004	27.91	1.52	12	0.01	700.00	12867.00	21700	20240208	-9.95	10180	20240805	91.94	19960	-2.10	20250220	14940	30.79	20250204	21250	-8.05	20240401	10180	91.94	20240805	0.79	N	294570	500	51 억	281948	N	N	N	00	N
50	20250220	161118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19750	770	2	4.06	1536336110	78688	185.58	18980	19960	18980	24650	13290	18980	19523.54	2.70	4933	19453	19216	18813	18576	18173	19300	18660	51	5670	500	13660	10	1	10254685	2025	28.21	1.53	12	0.77	700.00	12867.00	21900	20240207	-9.82	10180	20240805	94.01	19960	-1.05	20250220	14940	32.20	20250204	21250	-7.06	20240401	10180	94.01	20240805	0.78	N	294570	500	51 억	277191	N	N	N	00	N
51	20250220	151124	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19840	860	2	4.53	1492428640	76464	180.34	18980	19960	18980	24650	13290	18980	19518.06	2.70	4904	19453	19216	18813	18576	18173	19300	18660	51	5670	500	13660	10	1	10254685	2035	28.34	1.54	12	0.75	700.00	12867.00	21900	20240207	-9.41	10180	20240805	94.89	19960	-0.60	20250220	14940	32.80	20250204	21250	-6.64	20240401	10180	94.89	20240805	0.78	N	294570	500	51 억	277191	N	N	N	00	N
52	20250220	141124	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19400	420	2	2.21	972022790	50107	118.18	18980	19580	18980	24650	13290	18980	19398.94	2.70	5170	19453	19216	18813	18576	18173	19300	18660	51	5670	500	13660	10	1	10254685	1989	27.71	1.51	12	0.49	700.00	12867.00	21900	20240207	-11.42	10180	20240805	90.57	19580	-0.92	20250220	14940	29.85	20250204	21250	-8.71	20240401	10180	90.57	20240805	0.78	N	294570	500	51 억	277191	N	N	N	00	N
53	20250220	131120	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19370	390	2	2.05	828201380	42650	100.59	18980	19580	18980	24650	13290	18980	19418.56	2.70	3951	19453	19216	18813	18576	18173	19300	18660	51	5670	500	13660	10	1	10254685	1986	27.67	1.51	12	0.42	700.00	12867.00	21900	20240207	-11.55	10180	20240805	90.28	19580	-1.07	20250220	14940	29.65	20250204	21250	-8.85	20240401	10180	90.28	20240805	0.78	N	294570	500	51 억	277191	N	N	N	00	N
54	20250220	121122	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19520	540	2	2.85	702567310	36181	85.33	18980	19580	18980	24650	13290	18980	19418.13	2.70	4686	19453	19216	18813	18576	18173	19300	18660	51	5670	500	13660	10	1	10254685	2002	27.89	1.52	12	0.35	700.00	12867.00	21900	20240207	-10.87	10180	20240805	91.75	19580	-0.31	20250220	14940	30.66	20250204	21250	-8.14	20240401	10180	91.75	20240805	0.78	N	294570	500	51 억	277191	N	N	N	00	N
55	20250220	111121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19390	410	2	2.16	466438940	24041	56.70	18980	19550	18980	24650	13290	18980	19401.81	2.70	2012	19453	19216	18813	18576	18173	19300	18660	51	5670	500	13660	10	1	10254685	1988	27.70	1.51	12	0.23	700.00	12867.00	21900	20240207	-11.46	10180	20240805	90.47	19550	-0.82	20250220	14940	29.79	20250204	21250	-8.75	20240401	10180	90.47	20240805	0.78	N	294570	500	51 억	277191	N	N	N	00	N
56	20250220	101122	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19410	430	2	2.27	400430970	20648	48.70	18980	19550	18980	24650	13290	18980	19393.21	2.70	2195	19453	19216	18813	18576	18173	19300	18660	51	5670	500	13660	10	1	10254685	1990	27.73	1.51	12	0.20	700.00	12867.00	21900	20240207	-11.37	10180	20240805	90.67	19550	-0.72	20250220	14940	29.92	20250204	21250	-8.66	20240401	10180	90.67	20240805	0.78	N	294570	500	51 억	277191	N	N	N	00	N
57	20250220	091125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19400	420	2	2.21	149845710	7756	18.29	18980	19480	18980	24650	13290	18980	19319.97	2.70	2486	19453	19216	18813	18576	18173	19300	18660	51	5670	500	13660	10	1	10254685	1989	27.71	1.51	12	0.08	700.00	12867.00	21900	20240207	-11.42	10180	20240805	90.57	19480	-0.41	20250220	14940	29.85	20250204	21250	-8.71	20240401	10180	90.57	20240805	0.78	N	294570	500	51 억	277191	N	N	N	00	N
58	20250219	161117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18980	0	3	0.00	789443510	41900	233.74	18980	19050	18410	24650	13290	18980	18841.12	2.68	2704	19373	19176	18943	18746	18513	19060	18630	51	5670	500	13660	10	1	10254685	1946	27.11	1.48	12	0.41	700.00	12867.00	22200	20240206	-14.50	10180	20240805	86.44	19170	-0.99	20250217	14940	27.04	20250204	21250	-10.68	20240401	10180	86.44	20240805	0.80	N	294570	500	51 억	274484	N	N	N	00	N
59	20250219	151121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18980	0	3	0.00	754269270	40040	223.36	18980	19050	18410	24650	13290	18980	18837.89	2.68	2793	19373	19176	18943	18746	18513	19060	18630	51	5670	500	13660	10	1	10254685	1946	27.11	1.48	12	0.39	700.00	12867.00	22200	20240206	-14.50	10180	20240805	86.44	19170	-0.99	20250217	14940	27.04	20250204	21250	-10.68	20240401	10180	86.44	20240805	0.80	N	294570	500	51 억	274484	N	N	N	00	N
60	20250219	141116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18910	-70	5	-0.37	669121000	35538	198.25	18980	19050	18410	24650	13290	18980	18828.32	2.68	1349	19373	19176	18943	18746	18513	19060	18630	51	5670	500	13660	10	1	10254685	1939	27.01	1.47	12	0.35	700.00	12867.00	22200	20240206	-14.82	10180	20240805	85.76	19170	-1.36	20250217	14940	26.57	20250204	21250	-11.01	20240401	10180	85.76	20240805	0.80	N	294570	500	51 억	274484	N	N	N	00	N
61	20250219	131117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18900	-80	5	-0.42	636674530	33824	188.69	18980	19050	18410	24650	13290	18980	18823.16	2.68	977	19373	19176	18943	18746	18513	19060	18630	51	5670	500	13660	10	1	10254685	1938	27.00	1.47	12	0.33	700.00	12867.00	22200	20240206	-14.86	10180	20240805	85.66	19170	-1.41	20250217	14940	26.51	20250204	21250	-11.06	20240401	10180	85.66	20240805	0.80	N	294570	500	51 억	274484	N	N	N	00	N
62	20250219	121117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18820	-160	5	-0.84	563543560	29952	167.09	18980	19050	18410	24650	13290	18980	18814.89	2.68	218	19373	19176	18943	18746	18513	19060	18630	51	5670	500	13660	10	1	10254685	1930	26.89	1.46	12	0.29	700.00	12867.00	22200	20240206	-15.23	10180	20240805	84.87	19170	-1.83	20250217	14940	25.97	20250204	21250	-11.44	20240401	10180	84.87	20240805	0.80	N	294570	500	51 억	274484	N	N	N	00	N
63	20250219	111118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18810	-170	5	-0.90	463045060	24615	137.31	18980	19050	18410	24650	13290	18980	18811.50	2.68	688	19373	19176	18943	18746	18513	19060	18630	51	5670	500	13660	10	1	10254685	1929	26.87	1.46	12	0.24	700.00	12867.00	22200	20240206	-15.27	10180	20240805	84.77	19170	-1.88	20250217	14940	25.90	20250204	21250	-11.48	20240401	10180	84.77	20240805	0.80	N	294570	500	51 억	274484	N	N	N	00	N
64	20250219	101118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18900	-80	5	-0.42	237890420	12641	70.52	18980	19050	18410	24650	13290	18980	18818.96	2.68	2199	19373	19176	18943	18746	18513	19060	18630	51	5670	500	13660	10	1	10254685	1938	27.00	1.47	12	0.12	700.00	12867.00	22200	20240206	-14.86	10180	20240805	85.66	19170	-1.41	20250217	14940	26.51	20250204	21250	-11.06	20240401	10180	85.66	20240805	0.80	N	294570	500	51 억	274484	N	N	N	00	N
65	20250219	091119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18500	-480	5	-2.53	111418060	5961	33.25	18980	19000	18410	24650	13290	18980	18691.17	2.68	-668	19373	19176	18943	18746	18513	19060	18630	51	5670	500	13660	10	1	10254685	1897	26.43	1.44	12	0.06	700.00	12867.00	22200	20240206	-16.67	10180	20240805	81.73	19170	-3.50	20250217	14940	23.83	20250204	21250	-12.94	20240401	10180	81.73	20240805	0.80	N	294570	500	51 억	274484	N	N	N	00	N
66	20250218	161113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18980	-130	5	-0.68	337420220	17881	41.13	19000	19140	18710	24800	13380	19110	18870.26	2.74	-6875	19863	19486	18793	18416	17723	19675	18605	51	5690	500	13750	10	1	10254685	1946	27.11	1.48	12	0.17	700.00	12867.00	22400	20240205	-15.27	10180	20240805	86.44	19170	-0.99	20250217	14940	27.04	20250204	21250	-10.68	20240401	10180	86.44	20240805	0.78	N	294570	500	51 억	280745	N	N	N	00	N
67	20250218	151115	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18920	-190	5	-0.99	326760260	17318	39.84	19000	19140	18710	24800	13380	19110	18868.24	2.74	-6674	19863	19486	18793	18416	17723	19675	18605	51	5690	500	13750	10	1	10254685	1940	27.03	1.47	12	0.17	700.00	12867.00	22400	20240205	-15.54	10180	20240805	85.85	19170	-1.30	20250217	14940	26.64	20250204	21250	-10.96	20240401	10180	85.85	20240805	0.78	N	294570	500	51 억	280745	N	N	N	00	N
68	20250218	141116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18850	-260	5	-1.36	282353110	14962	34.42	19000	19140	18710	24800	13380	19110	18871.35	2.74	-6592	19863	19486	18793	18416	17723	19675	18605	51	5690	500	13750	10	1	10254685	1933	26.93	1.46	12	0.15	700.00	12867.00	22400	20240205	-15.85	10180	20240805	85.17	19170	-1.67	20250217	14940	26.17	20250204	21250	-11.29	20240401	10180	85.17	20240805	0.78	N	294570	500	51 억	280745	N	N	N	00	N
69	20250218	131113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18900	-210	5	-1.10	219805870	11648	26.80	19000	19140	18710	24800	13380	19110	18870.70	2.74	-4842	19863	19486	18793	18416	17723	19675	18605	51	5690	500	13750	10	1	10254685	1938	27.00	1.47	12	0.11	700.00	12867.00	22400	20240205	-15.62	10180	20240805	85.66	19170	-1.41	20250217	14940	26.51	20250204	21250	-11.06	20240401	10180	85.66	20240805	0.78	N	294570	500	51 억	280745	N	N	N	00	N
70	20250218	121116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18850	-260	5	-1.36	168790240	8947	20.58	19000	19140	18710	24800	13380	19110	18865.57	2.74	-4866	19863	19486	18793	18416	17723	19675	18605	51	5690	500	13750	10	1	10254685	1933	26.93	1.46	12	0.09	700.00	12867.00	22400	20240205	-15.85	10180	20240805	85.17	19170	-1.67	20250217	14940	26.17	20250204	21250	-11.29	20240401	10180	85.17	20240805	0.78	N	294570	500	51 억	280745	N	N	N	00	N
71	20250218	111113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18860	-250	5	-1.31	149132800	7905	18.18	19000	19140	18710	24800	13380	19110	18865.63	2.74	-4175	19863	19486	18793	18416	17723	19675	18605	51	5690	500	13750	10	1	10254685	1934	26.94	1.47	12	0.08	700.00	12867.00	22400	20240205	-15.80	10180	20240805	85.27	19170	-1.62	20250217	14940	26.24	20250204	21250	-11.25	20240401	10180	85.27	20240805	0.78	N	294570	500	51 억	280745	N	N	N	00	N
72	20250218	101113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18980	-130	5	-0.68	130241810	6905	15.88	19000	19140	18710	24800	13380	19110	18861.96	2.74	-3617	19863	19486	18793	18416	17723	19675	18605	51	5690	500	13750	10	1	10254685	1946	27.11	1.48	12	0.07	700.00	12867.00	22400	20240205	-15.27	10180	20240805	86.44	19170	-0.99	20250217	14940	27.04	20250204	21250	-10.68	20240401	10180	86.44	20240805	0.78	N	294570	500	51 억	280745	N	N	N	00	N
73	20250218	091116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18900	-210	5	-1.10	21870150	1152	2.65	19000	19140	18860	24800	13380	19110	18984.51	2.74	-523	19863	19486	18793	18416	17723	19675	18605	51	5690	500	13750	10	1	10254685	1938	27.00	1.47	12	0.01	700.00	12867.00	22400	20240205	-15.62	10180	20240805	85.66	19170	-1.41	20250217	14940	26.51	20250204	21250	-11.06	20240401	10180	85.66	20240805	0.78	N	294570	500	51 억	280745	N	N	N	00	N
74	20250217	161113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19110	940	2	5.17	819371680	43391	96.32	18100	19170	18100	23600	12720	18170	18882.62	2.68	5837	19336	18752	18376	17792	17416	18565	17605	51	5430	500	13080	10	1	10254685	1960	27.30	1.49	12	0.42	700.00	12867.00	22900	20240202	-16.55	10180	20240805	87.72	19170	-0.31	20250217	14940	27.91	20250204	21250	-10.07	20240401	10180	87.72	20240805	0.85	N	294570	500	51 억	275019	N	N	N	00	N
75	20250217	151111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19130	960	2	5.28	773749270	41002	91.02	18100	19170	18100	23600	12720	18170	18871.01	2.68	5876	19336	18752	18376	17792	17416	18565	17605	51	5430	500	13080	10	1	10254685	1962	27.33	1.49	12	0.40	700.00	12867.00	22900	20240202	-16.46	10180	20240805	87.92	19170	-0.21	20250217	14940	28.05	20250204	21250	-9.98	20240401	10180	87.92	20240805	0.85	N	294570	500	51 억	275019	N	N	N	00	N
76	20250217	141109	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	19030	860	2	4.73	611450360	32489	72.12	18100	19030	18100	23600	12720	18170	18820.23	2.68	5373	19336	18752	18376	17792	17416	18565	17605	51	5430	500	13080	10	1	10254685	1951	27.19	1.48	12	0.32	700.00	12867.00	22900	20240202	-16.90	10180	20240805	86.94	19030	0.00	20250217	14940	27.38	20250204	21250	-10.45	20240401	10180	86.94	20240805	0.85	N	294570	500	51 억	275019	N	N	N	00	N
77	20250217	131114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18950	780	2	4.29	454469790	24204	53.73	18100	18950	18100	23600	12720	18170	18776.64	2.68	-1000	19336	18752	18376	17792	17416	18565	17605	51	5430	500	13080	10	1	10254685	1943	27.07	1.47	12	0.24	700.00	12867.00	22900	20240202	-17.25	10180	20240805	86.15	18960	-0.05	20250214	14940	26.84	20250204	21250	-10.82	20240401	10180	86.15	20240805	0.85	N	294570	500	51 억	275019	N	N	N	00	N
78	20250217	121114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18810	640	2	3.52	345670140	18439	40.93	18100	18950	18100	23600	12720	18170	18746.69	2.68	-2595	19336	18752	18376	17792	17416	18565	17605	51	5430	500	13080	10	1	10254685	1929	26.87	1.46	12	0.18	700.00	12867.00	22900	20240202	-17.86	10180	20240805	84.77	18960	-0.79	20250214	14940	25.90	20250204	21250	-11.48	20240401	10180	84.77	20240805	0.85	N	294570	500	51 억	275019	N	N	N	00	N
79	20250217	111112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18810	640	2	3.52	247606310	13214	29.33	18100	18950	18100	23600	12720	18170	18738.18	2.68	-533	19336	18752	18376	17792	17416	18565	17605	51	5430	500	13080	10	1	10254685	1929	26.87	1.46	12	0.13	700.00	12867.00	22900	20240202	-17.86	10180	20240805	84.77	18960	-0.79	20250214	14940	25.90	20250204	21250	-11.48	20240401	10180	84.77	20240805	0.85	N	294570	500	51 억	275019	N	N	N	00	N
80	20250217	101109	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18830	660	2	3.63	203784300	10888	24.17	18100	18950	18100	23600	12720	18170	18716.41	2.68	-944	19336	18752	18376	17792	17416	18565	17605	51	5430	500	13080	10	1	10254685	1931	26.90	1.46	12	0.11	700.00	12867.00	22900	20240202	-17.77	10180	20240805	84.97	18960	-0.69	20250214	14940	26.04	20250204	21250	-11.39	20240401	10180	84.97	20240805	0.85	N	294570	500	51 억	275019	N	N	N	00	N
81	20250217	091111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18410	240	2	1.32	17489660	957	2.12	18100	18410	18100	23600	12720	18170	18275.51	2.68	-61	19336	18752	18376	17792	17416	18565	17605	51	5430	500	13080	10	1	10254685	1888	26.30	1.43	12	0.01	700.00	12867.00	22900	20240202	-19.61	10180	20240805	80.84	18960	-2.90	20250214	14940	23.23	20250204	21250	-13.36	20240401	10180	80.84	20240805	0.85	N	294570	500	51 억	275019	N	N	N	00	N
82	20250214	161104	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18170	-750	5	-3.96	833169700	44846	72.31	18870	18960	18000	24550	13250	18920	18578.55	2.78	-10145	19520	19220	18620	18320	17720	19370	18470	51	5630	500	13620	10	1	10254685	1863	25.96	1.41	12	0.44	700.00	12867.00	22900	20240202	-20.66	10180	20240805	78.49	18960	-4.17	20250214	14940	21.62	20250204	21250	-14.49	20240401	10180	78.49	20240805	0.88	N	294570	500	51 억	284965	N	N	N	00	N
83	20250214	151103	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18140	-780	5	-4.12	745343610	40007	64.51	18870	18960	18000	24550	13250	18920	18630.33	2.78	-7810	19520	19220	18620	18320	17720	19370	18470	51	5630	500	13620	10	1	10254685	1860	25.91	1.41	12	0.39	700.00	12867.00	22900	20240202	-20.79	10180	20240805	78.19	18960	-4.32	20250214	14940	21.42	20250204	21250	-14.64	20240401	10180	78.19	20240805	0.88	N	294570	500	51 억	284965	N	N	N	00	N
84	20250214	141104	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18450	-470	5	-2.48	617761250	33003	53.22	18870	18960	18220	24550	13250	18920	18718.34	2.78	-6189	19520	19220	18620	18320	17720	19370	18470	51	5630	500	13620	10	1	10254685	1892	26.36	1.43	12	0.32	700.00	12867.00	22900	20240202	-19.43	10180	20240805	81.24	18960	-2.69	20250214	14940	23.49	20250204	21250	-13.18	20240401	10180	81.24	20240805	0.88	N	294570	500	51 억	284965	N	N	N	00	N
85	20250214	131107	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18450	-470	5	-2.48	562062030	29985	48.35	18870	18960	18220	24550	13250	18920	18744.77	2.78	-4610	19520	19220	18620	18320	17720	19370	18470	51	5630	500	13620	10	1	10254685	1892	26.36	1.43	12	0.29	700.00	12867.00	22900	20240202	-19.43	10180	20240805	81.24	18960	-2.69	20250214	14940	23.49	20250204	21250	-13.18	20240401	10180	81.24	20240805	0.88	N	294570	500	51 억	284965	N	N	N	00	N
86	20250214	121104	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18520	-400	5	-2.11	502001170	26753	43.14	18870	18960	18220	24550	13250	18920	18764.29	2.78	-3224	19520	19220	18620	18320	17720	19370	18470	51	5630	500	13620	10	1	10254685	1899	26.46	1.44	12	0.26	700.00	12867.00	22900	20240202	-19.13	10180	20240805	81.93	18960	-2.32	20250214	14940	23.96	20250204	21250	-12.85	20240401	10180	81.93	20240805	0.88	N	294570	500	51 억	284965	N	N	N	00	N
87	20250214	111101	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18900	-20	5	-0.11	403059880	21449	34.59	18870	18960	18220	24550	13250	18920	18791.55	2.78	-1286	19520	19220	18620	18320	17720	19370	18470	51	5630	500	13620	10	1	10254685	1938	27.00	1.47	12	0.21	700.00	12867.00	22900	20240202	-17.47	10180	20240805	85.66	18960	-0.32	20250214	14940	26.51	20250204	21250	-11.06	20240401	10180	85.66	20240805	0.88	N	294570	500	51 억	284965	N	N	N	00	N
88	20250214	101101	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18920	0	3	0.00	347926280	18530	29.88	18870	18960	18220	24550	13250	18920	18776.38	2.78	-1096	19520	19220	18620	18320	17720	19370	18470	51	5630	500	13620	10	1	10254685	1940	27.03	1.47	12	0.18	700.00	12867.00	22900	20240202	-17.38	10180	20240805	85.85	18960	-0.21	20250214	14940	26.64	20250204	21250	-10.96	20240401	10180	85.85	20240805	0.88	N	294570	500	51 억	284965	N	N	N	00	N
89	20250214	091106	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18890	-30	5	-0.16	73856670	3983	6.42	18870	18960	18220	24550	13250	18920	18542.98	2.78	123	19520	19220	18620	18320	17720	19370	18470	51	5630	500	13620	10	1	10254685	1937	26.99	1.47	12	0.04	700.00	12867.00	22900	20240202	-17.51	10180	20240805	85.56	18960	-0.37	20250214	14940	26.44	20250204	21250	-11.11	20240401	10180	85.56	20240805	0.88	N	294570	500	51 억	284965	N	N	N	00	N
90	20250213	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18920	750	2	4.13	1155740720	61956	211.69	18180	18920	18020	23600	12720	18170	18653.82	2.75	2969	18590	18380	18000	17790	17410	18485	17895	51	5430	500	13080	10	1	10254685	1940	27.03	1.47	12	0.60	700.00	12867.00	24900	20240131	-24.02	10180	20240805	85.85	18920	0.00	20250213	14940	26.64	20250204	21250	-10.96	20240401	10180	85.85	20240805	0.90	N	294570	500	51 억	282043	N	N	N	00	N
91	20250213	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18880	710	2	3.91	1078501500	57868	197.72	18180	18920	18020	23600	12720	18170	18637.27	2.75	2652	18590	18380	18000	17790	17410	18485	17895	51	5430	500	13080	10	1	10254685	1936	26.97	1.47	12	0.56	700.00	12867.00	24900	20240131	-24.18	10180	20240805	85.46	18920	-0.21	20250213	14940	26.37	20250204	21250	-11.15	20240401	10180	85.46	20240805	0.90	N	294570	500	51 억	282043	N	N	N	00	N
92	20250213	141053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18830	660	2	3.63	827440740	44553	152.23	18180	18890	18020	23600	12720	18170	18572.05	2.75	4032	18590	18380	18000	17790	17410	18485	17895	51	5430	500	13080	10	1	10254685	1931	26.90	1.46	12	0.43	700.00	12867.00	24900	20240131	-24.38	10180	20240805	84.97	18890	-0.32	20250213	14940	26.04	20250204	21250	-11.39	20240401	10180	84.97	20240805	0.90	N	294570	500	51 억	282043	N	N	N	00	N
93	20250213	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18700	530	2	2.92	699301230	37743	128.96	18180	18880	18020	23600	12720	18170	18527.97	2.75	5202	18590	18380	18000	17790	17410	18485	17895	51	5430	500	13080	10	1	10254685	1918	26.71	1.45	12	0.37	700.00	12867.00	24900	20240131	-24.90	10180	20240805	83.69	18880	-0.95	20250213	14940	25.17	20250204	21250	-12.00	20240401	10180	83.69	20240805	0.90	N	294570	500	51 억	282043	N	N	N	00	N
94	20250213	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18750	580	2	3.19	634483620	34276	117.11	18180	18880	18020	23600	12720	18170	18511.02	2.75	6367	18590	18380	18000	17790	17410	18485	17895	51	5430	500	13080	10	1	10254685	1923	26.79	1.46	12	0.33	700.00	12867.00	24900	20240131	-24.70	10180	20240805	84.18	18880	-0.69	20250213	14940	25.50	20250204	21250	-11.76	20240401	10180	84.18	20240805	0.90	N	294570	500	51 억	282043	N	N	N	00	N
95	20250213	111052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18730	560	2	3.08	454117310	24655	84.24	18180	18750	18020	23600	12720	18170	18418.87	2.75	3946	18590	18380	18000	17790	17410	18485	17895	51	5430	500	13080	10	1	10254685	1921	26.76	1.46	12	0.24	700.00	12867.00	24900	20240131	-24.78	10180	20240805	83.99	18750	-0.11	20250213	14940	25.37	20250204	21250	-11.86	20240401	10180	83.99	20240805	0.90	N	294570	500	51 억	282043	N	N	N	00	N
96	20250213	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18230	60	2	0.33	244314830	13316	45.50	18180	18620	18020	23600	12720	18170	18347.46	2.75	2191	18590	18380	18000	17790	17410	18485	17895	51	5430	500	13080	10	1	10254685	1869	26.04	1.42	12	0.13	700.00	12867.00	24900	20240131	-26.79	10180	20240805	79.08	18620	-2.09	20250213	14940	22.02	20250204	21250	-14.21	20240401	10180	79.08	20240805	0.90	N	294570	500	51 억	282043	N	N	N	00	N
97	20250213	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18620	450	2	2.48	169612040	9222	31.51	18180	18620	18150	23600	12720	18170	18392.11	2.75	4834	18590	18380	18000	17790	17410	18485	17895	51	5430	500	13080	10	1	10254685	1909	26.60	1.45	12	0.09	700.00	12867.00	24900	20240131	-25.22	10180	20240805	82.91	18620	0.00	20250213	14940	24.63	20250204	21250	-12.38	20240401	10180	82.91	20240805	0.90	N	294570	500	51 억	282043	N	N	N	00	N
98	20250212	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18170	460	2	2.60	523990090	29237	121.40	17620	18210	17620	23000	12400	17710	17921.23	2.71	4351	18856	18282	17916	17342	16976	18100	17160	51	5290	500	12750	10	1	10254685	1863	25.96	1.41	12	0.29	700.00	12867.00	24950	20240130	-27.17	10180	20240805	78.49	18490	-1.73	20250211	14940	21.62	20250204	21250	-14.49	20240401	10180	78.49	20240805	0.90	N	294570	500	51 억	277774	N	N	N	00	N
99	20250212	151043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18160	450	2	2.54	503079990	28086	116.62	17620	18210	17620	23000	12400	17710	17912.13	2.71	4168	18856	18282	17916	17342	16976	18100	17160	51	5290	500	12750	10	1	10254685	1862	25.94	1.41	12	0.27	700.00	12867.00	24950	20240130	-27.21	10180	20240805	78.39	18490	-1.78	20250211	14940	21.55	20250204	21250	-14.54	20240401	10180	78.39	20240805	0.90	N	294570	500	51 억	277774	N	N	N	00	N
100	20250212	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18130	420	2	2.37	337381860	18912	78.53	17620	18140	17620	23000	12400	17710	17839.57	2.71	386	18856	18282	17916	17342	16976	18100	17160	51	5290	500	12750	10	1	10254685	1859	25.90	1.41	12	0.18	700.00	12867.00	24950	20240130	-27.33	10180	20240805	78.09	18490	-1.95	20250211	14940	21.35	20250204	21250	-14.68	20240401	10180	78.09	20240805	0.90	N	294570	500	51 억	277774	N	N	N	00	N
101	20250212	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18140	430	2	2.43	309425990	17362	72.09	17620	18140	17620	23000	12400	17710	17822.02	2.71	58	18856	18282	17916	17342	16976	18100	17160	51	5290	500	12750	10	1	10254685	1860	25.91	1.41	12	0.17	700.00	12867.00	24950	20240130	-27.29	10180	20240805	78.19	18490	-1.89	20250211	14940	21.42	20250204	21250	-14.64	20240401	10180	78.19	20240805	0.90	N	294570	500	51 억	277774	N	N	N	00	N
102	20250212	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17860	150	2	0.85	225788420	12706	52.76	17620	17940	17620	23000	12400	17710	17770.22	2.71	636	18856	18282	17916	17342	16976	18100	17160	51	5290	500	12750	10	1	10254685	1831	25.51	1.39	12	0.12	700.00	12867.00	24950	20240130	-28.42	10180	20240805	75.44	18490	-3.41	20250211	14940	19.54	20250204	21250	-15.95	20240401	10180	75.44	20240805	0.90	N	294570	500	51 억	277774	N	N	N	00	N
103	20250212	111043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17810	100	2	0.56	166326080	9369	38.90	17620	17940	17620	23000	12400	17710	17752.81	2.71	-344	18856	18282	17916	17342	16976	18100	17160	51	5290	500	12750	10	1	10254685	1826	25.44	1.38	12	0.09	700.00	12867.00	24950	20240130	-28.62	10180	20240805	74.95	18490	-3.68	20250211	14940	19.21	20250204	21250	-16.19	20240401	10180	74.95	20240805	0.90	N	294570	500	51 억	277774	N	N	N	00	N
104	20250212	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17800	90	2	0.51	68539220	3861	16.03	17620	17890	17620	23000	12400	17710	17751.68	2.71	-328	18856	18282	17916	17342	16976	18100	17160	51	5290	500	12750	10	1	10254685	1825	25.43	1.38	12	0.04	700.00	12867.00	24950	20240130	-28.66	10180	20240805	74.85	18490	-3.73	20250211	14940	19.14	20250204	21250	-16.24	20240401	10180	74.85	20240805	0.90	N	294570	500	51 억	277774	N	N	N	00	N
105	20250212	091001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17710	0	3	0.00	10751630	604	2.51	17620	17850	17620	23000	12400	17710	17800.71	2.71	-370	18856	18282	17916	17342	16976	18100	17160	51	5290	500	12750	10	1	10254685	1816	25.30	1.38	12	0.01	700.00	12867.00	24950	20240130	-29.02	10180	20240805	73.97	18490	-4.22	20250211	14940	18.54	20250204	21250	-16.66	20240401	10180	73.97	20240805	0.90	N	294570	500	51 억	277774	N	N	N	00	N
106	20250211	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17710	-190	5	-1.06	429271150	23897	107.59	17850	18490	17550	23250	12530	17900	17963.40	2.74	-3670	18446	18172	17906	17632	17366	18310	17770	51	5350	500	12880	10	1	10254685	1816	25.30	1.38	12	0.23	700.00	12867.00	24950	20240130	-29.02	10180	20240805	73.97	18490	-4.22	20250211	14940	18.54	20250204	21250	-16.66	20240401	10180	73.97	20240805	0.97	N	294570	500	51 억	281438	N	N	N	00	N
107	20250211	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17890	-10	5	-0.06	413434090	23006	103.58	17850	18490	17550	23250	12530	17900	17970.71	2.74	-3647	18446	18172	17906	17632	17366	18310	17770	51	5350	500	12880	10	1	10254685	1835	25.56	1.39	12	0.22	700.00	12867.00	24950	20240130	-28.30	10180	20240805	75.74	18490	-3.24	20250211	14940	19.75	20250204	21250	-15.81	20240401	10180	75.74	20240805	0.97	N	294570	500	51 억	281438	N	N	N	00	N
108	20250211	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17930	30	2	0.17	406411540	22614	101.81	17850	18490	17550	23250	12530	17900	17971.68	2.74	-3684	18446	18172	17906	17632	17366	18310	17770	51	5350	500	12880	10	1	10254685	1839	25.61	1.39	12	0.22	700.00	12867.00	24950	20240130	-28.14	10180	20240805	76.13	18490	-3.03	20250211	14940	20.01	20250204	21250	-15.62	20240401	10180	76.13	20240805	0.97	N	294570	500	51 억	281438	N	N	N	00	N
109	20250211	131048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17870	-30	5	-0.17	353412780	19666	88.54	17850	18490	17550	23250	12530	17900	17970.75	2.74	-3265	18446	18172	17906	17632	17366	18310	17770	51	5350	500	12880	10	1	10254685	1833	25.53	1.39	12	0.19	700.00	12867.00	24950	20240130	-28.38	10180	20240805	75.54	18490	-3.35	20250211	14940	19.61	20250204	21250	-15.91	20240401	10180	75.54	20240805	0.97	N	294570	500	51 억	281438	N	N	N	00	N
110	20250211	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17640	-260	5	-1.45	321291500	17860	80.41	17850	18490	17550	23250	12530	17900	17989.45	2.74	-2721	18446	18172	17906	17632	17366	18310	17770	51	5350	500	12880	10	1	10254685	1809	25.20	1.37	12	0.17	700.00	12867.00	24950	20240130	-29.30	10180	20240805	73.28	18490	-4.60	20250211	14940	18.07	20250204	21250	-16.99	20240401	10180	73.28	20240805	0.97	N	294570	500	51 억	281438	N	N	N	00	N
111	20250211	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17600	-300	5	-1.68	270304700	14975	67.42	17850	18490	17590	23250	12530	17900	18050.41	2.74	-1383	18446	18172	17906	17632	17366	18310	17770	51	5350	500	12880	10	1	10254685	1805	25.14	1.37	12	0.15	700.00	12867.00	24950	20240130	-29.46	10180	20240805	72.89	18490	-4.81	20250211	14940	17.80	20250204	21250	-17.18	20240401	10180	72.89	20240805	0.97	N	294570	500	51 억	281438	N	N	N	00	N
112	20250211	101047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17890	-10	5	-0.06	213035030	11743	52.87	17850	18490	17820	23250	12530	17900	18141.47	2.74	230	18446	18172	17906	17632	17366	18310	17770	51	5350	500	12880	10	1	10254685	1835	25.56	1.39	12	0.11	700.00	12867.00	24950	20240130	-28.30	10180	20240805	75.74	18490	-3.24	20250211	14940	19.75	20250204	21250	-15.81	20240401	10180	75.74	20240805	0.97	N	294570	500	51 억	281438	N	N	N	00	N
113	20250211	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18350	450	2	2.51	78448940	4305	19.38	17850	18490	17850	23250	12530	17900	18222.83	2.74	1567	18446	18172	17906	17632	17366	18310	17770	51	5350	500	12880	10	1	10254685	1882	26.21	1.43	12	0.04	700.00	12867.00	24950	20240130	-26.45	10180	20240805	80.26	18490	-0.76	20250211	14940	22.82	20250204	21250	-13.65	20240401	10180	80.26	20240805	0.97	N	294570	500	51 억	281438	N	N	N	00	N
114	20250210	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17900	100	2	0.56	396749170	22141	77.51	17800	18180	17640	23100	12460	17800	17919.21	2.72	2494	18266	18032	17916	17682	17566	17975	17625	51	5300	500	12810	10	1	10254685	1836	25.57	1.39	12	0.22	700.00	12867.00	24950	20240130	-28.26	10180	20240805	75.83	18480	-3.14	20250206	14940	19.81	20250204	21250	-15.76	20240401	10180	75.83	20240805	1.04	N	294570	500	51 억	279212	N	N	N	00	N
115	20250210	151040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17870	70	2	0.39	384258120	21443	75.07	17800	18180	17640	23100	12460	17800	17919.98	2.72	2337	18266	18032	17916	17682	17566	17975	17625	51	5300	500	12810	10	1	10254685	1833	25.53	1.39	12	0.21	700.00	12867.00	24950	20240130	-28.38	10180	20240805	75.54	18480	-3.30	20250206	14940	19.61	20250204	21250	-15.91	20240401	10180	75.54	20240805	1.04	N	294570	500	51 억	279212	N	N	N	00	N
116	20250210	141039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18030	230	2	1.29	345269790	19275	67.48	17800	18180	17640	23100	12460	17800	17912.83	2.72	2755	18266	18032	17916	17682	17566	17975	17625	51	5300	500	12810	10	1	10254685	1849	25.76	1.40	12	0.19	700.00	12867.00	24950	20240130	-27.74	10180	20240805	77.11	18480	-2.44	20250206	14940	20.68	20250204	21250	-15.15	20240401	10180	77.11	20240805	1.04	N	294570	500	51 억	279212	N	N	N	00	N
117	20250210	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18060	260	2	1.46	229830770	12897	45.15	17800	18070	17640	23100	12460	17800	17820.48	2.72	394	18266	18032	17916	17682	17566	17975	17625	51	5300	500	12810	10	1	10254685	1852	25.80	1.40	12	0.13	700.00	12867.00	24950	20240130	-27.62	10180	20240805	77.41	18480	-2.27	20250206	14940	20.88	20250204	21250	-15.01	20240401	10180	77.41	20240805	1.04	N	294570	500	51 억	279212	N	N	N	00	N
118	20250210	121037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17800	0	3	0.00	171117330	9614	33.66	17800	17970	17640	23100	12460	17800	17798.77	2.72	-83	18266	18032	17916	17682	17566	17975	17625	51	5300	500	12810	10	1	10254685	1825	25.43	1.38	12	0.09	700.00	12867.00	24950	20240130	-28.66	10180	20240805	74.85	18480	-3.68	20250206	14940	19.14	20250204	21250	-16.24	20240401	10180	74.85	20240805	1.04	N	294570	500	51 억	279212	N	N	N	00	N
119	20250210	111033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17780	-20	5	-0.11	141326800	7947	27.82	17800	17970	17640	23100	12460	17800	17783.67	2.72	-1258	18266	18032	17916	17682	17566	17975	17625	51	5300	500	12810	10	1	10254685	1823	25.40	1.38	12	0.08	700.00	12867.00	24950	20240130	-28.74	10180	20240805	74.66	18480	-3.79	20250206	14940	19.01	20250204	21250	-16.33	20240401	10180	74.66	20240805	1.04	N	294570	500	51 억	279212	N	N	N	00	N
120	20250210	101032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17820	20	2	0.11	95970060	5395	18.89	17800	17970	17640	23100	12460	17800	17788.70	2.72	-461	18266	18032	17916	17682	17566	17975	17625	51	5300	500	12810	10	1	10254685	1827	25.46	1.38	12	0.05	700.00	12867.00	24950	20240130	-28.58	10180	20240805	75.05	18480	-3.57	20250206	14940	19.28	20250204	21250	-16.14	20240401	10180	75.05	20240805	1.04	N	294570	500	51 억	279212	N	N	N	00	N
121	20250210	091031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17930	130	2	0.73	25155230	1419	4.97	17800	17970	17640	23100	12460	17800	17727.43	2.72	415	18266	18032	17916	17682	17566	17975	17625	51	5300	500	12810	10	1	10254685	1839	25.61	1.39	12	0.01	700.00	12867.00	24950	20240130	-28.14	10180	20240805	76.13	18480	-2.98	20250206	14940	20.01	20250204	21250	-15.62	20240401	10180	76.13	20240805	1.04	N	294570	500	51 억	279212	N	N	N	00	N
122	20250207	161020	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17800	-210	5	-1.17	507273780	28260	39.56	18000	18150	17800	23400	12610	18010	17950.59	2.74	2197	18783	18396	18093	17706	17403	18245	17555	51	5390	500	12960	10	1	10254685	1825	25.43	1.38	12	0.28	700.00	12867.00	24950	20240130	-28.66	10180	20240805	74.85	18480	-3.68	20250206	14940	19.14	20250204	21900	-18.72	20240207	10180	74.85	20240805	1.24	N	294570	500	51 억	281403	N	N	N	01	N
123	20250207	151022	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17890	-120	5	-0.67	490741820	27332	38.26	18000	18150	17810	23400	12610	18010	17954.84	2.74	2474	18783	18396	18093	17706	17403	18245	17555	51	5390	500	12960	10	1	10254685	1835	25.56	1.39	12	0.27	700.00	12867.00	24950	20240130	-28.30	10180	20240805	75.74	18480	-3.19	20250206	14940	19.75	20250204	21900	-18.31	20240207	10180	75.74	20240805	1.24	N	294570	500	51 억	281403	N	N	N	01	N
124	20250207	141023	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17830	-180	5	-1.00	466102170	25956	36.33	18000	18150	17810	23400	12610	18010	17957.40	2.74	2451	18783	18396	18093	17706	17403	18245	17555	51	5390	500	12960	10	1	10254685	1828	25.47	1.39	12	0.25	700.00	12867.00	24950	20240130	-28.54	10180	20240805	75.15	18480	-3.52	20250206	14940	19.34	20250204	21900	-18.58	20240207	10180	75.15	20240805	1.24	N	294570	500	51 억	281403	N	N	N	01	N
125	20250207	131020	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17990	-20	5	-0.11	303056370	16838	23.57	18000	18150	17810	23400	12610	18010	17998.36	2.74	3763	18783	18396	18093	17706	17403	18245	17555	51	5390	500	12960	10	1	10254685	1845	25.70	1.40	12	0.16	700.00	12867.00	24950	20240130	-27.90	10180	20240805	76.72	18480	-2.65	20250206	14940	20.41	20250204	21900	-17.85	20240207	10180	76.72	20240805	1.24	N	294570	500	51 억	281403	N	N	N	01	N
126	20250207	121018	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18050	40	2	0.22	287346030	15966	22.35	18000	18150	17810	23400	12610	18010	17997.37	2.74	3949	18783	18396	18093	17706	17403	18245	17555	51	5390	500	12960	10	1	10254685	1851	25.79	1.40	12	0.16	700.00	12867.00	24950	20240130	-27.66	10180	20240805	77.31	18480	-2.33	20250206	14940	20.82	20250204	21900	-17.58	20240207	10180	77.31	20240805	1.24	N	294570	500	51 억	281403	N	N	N	01	N
127	20250207	111017	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18070	60	2	0.33	251877140	13999	19.60	18000	18150	17810	23400	12610	18010	17992.51	2.74	3579	18783	18396	18093	17706	17403	18245	17555	51	5390	500	12960	10	1	10254685	1853	25.81	1.40	12	0.14	700.00	12867.00	24950	20240130	-27.58	10180	20240805	77.50	18480	-2.22	20250206	14940	20.95	20250204	21900	-17.49	20240207	10180	77.50	20240805	1.24	N	294570	500	51 억	281403	N	N	N	01	N
128	20250207	101022	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	18010	0	3	0.00	182274620	10135	14.19	18000	18150	17810	23400	12610	18010	17984.67	2.74	3108	18783	18396	18093	17706	17403	18245	17555	51	5390	500	12960	10	1	10254685	1847	25.73	1.40	12	0.10	700.00	12867.00	24950	20240130	-27.82	10180	20240805	76.92	18480	-2.54	20250206	14940	20.55	20250204	21900	-17.76	20240207	10180	76.92	20240805	1.24	N	294570	500	51 억	281403	N	N	N	01	N
129	20250207	091027	54	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	17980	-30	5	-0.17	20701540	1156	1.62	18000	18000	17810	23400	12610	18010	17907.91	2.74	-247	18783	18396	18093	17706	17403	18245	17555	51	5390	500	12960	10	1	10254685	1844	25.69	1.40	12	0.01	700.00	12867.00	24950	20240130	-27.94	10180	20240805	76.62	18480	-2.71	20250206	14940	20.35	20250204	21900	-17.90	20240207	10180	76.62	20240805	1.24	N	294570	500	51 억	281403	N	N	N	01	N
130	20250206	160955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18010	-210	5	-1.15	1295092990	71341	31.33	18120	18480	17790	23650	12760	18220	18154.20	2.50	9336	19993	19106	17483	16596	14973	19550	17040	51	5430	500	13110	10	1	10254685	1847	25.73	1.40	12	0.70	700.00	12867.00	24950	20240130	-27.82	10180	20240805	76.92	18480	-2.54	20250206	14940	20.55	20250204	22200	-18.87	20240206	10180	76.92	20240805	1.27	N	294570	500	51 억	256623	N	N	N	00	N
131	20250206	150959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18090	-130	5	-0.71	1251846440	68940	30.27	18120	18480	17790	23650	12760	18220	18158.49	2.50	9800	19993	19106	17483	16596	14973	19550	17040	51	5430	500	13110	10	1	10254685	1855	25.84	1.41	12	0.67	700.00	12867.00	24950	20240130	-27.49	10180	20240805	77.70	18480	-2.11	20250206	14940	21.08	20250204	22200	-18.51	20240206	10180	77.70	20240805	1.27	N	294570	500	51 억	256623	N	N	N	00	N
132	20250206	140959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18070	-150	5	-0.82	807741990	44170	19.39	18120	18480	17990	23650	12760	18220	18287.12	2.50	3419	19993	19106	17483	16596	14973	19550	17040	51	5430	500	13110	10	1	10254685	1853	25.81	1.40	12	0.43	700.00	12867.00	24950	20240130	-27.58	10180	20240805	77.50	18480	-2.22	20250206	14940	20.95	20250204	22200	-18.60	20240206	10180	77.50	20240805	1.27	N	294570	500	51 억	256623	N	N	N	00	N
133	20250206	130956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18270	50	2	0.27	706967770	38609	16.95	18120	18480	18080	23650	12760	18220	18310.96	2.50	4133	19993	19106	17483	16596	14973	19550	17040	51	5430	500	13110	10	1	10254685	1874	26.10	1.42	12	0.38	700.00	12867.00	24950	20240130	-26.77	10180	20240805	79.47	18480	-1.14	20250206	14940	22.29	20250204	22200	-17.70	20240206	10180	79.47	20240805	1.27	N	294570	500	51 억	256623	N	N	N	00	N
134	20250206	120953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18320	100	2	0.55	655056870	35764	15.70	18120	18480	18080	23650	12760	18220	18316.10	2.50	4674	19993	19106	17483	16596	14973	19550	17040	51	5430	500	13110	10	1	10254685	1879	26.17	1.42	12	0.35	700.00	12867.00	24950	20240130	-26.57	10180	20240805	79.96	18480	-0.87	20250206	14940	22.62	20250204	22200	-17.48	20240206	10180	79.96	20240805	1.27	N	294570	500	51 억	256623	N	N	N	00	N
135	20250206	110948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18230	10	2	0.05	615019620	33573	14.74	18120	18480	18080	23650	12760	18220	18318.88	2.50	4062	19993	19106	17483	16596	14973	19550	17040	51	5430	500	13110	10	1	10254685	1869	26.04	1.42	12	0.33	700.00	12867.00	24950	20240130	-26.93	10180	20240805	79.08	18480	-1.35	20250206	14940	22.02	20250204	22200	-17.88	20240206	10180	79.08	20240805	1.27	N	294570	500	51 억	256623	N	N	N	00	N
136	20250206	100949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18410	190	2	1.04	471172620	25698	11.28	18120	18480	18080	23650	12760	18220	18334.99	2.50	6919	19993	19106	17483	16596	14973	19550	17040	51	5430	500	13110	10	1	10254685	1888	26.30	1.43	12	0.25	700.00	12867.00	24950	20240130	-26.21	10180	20240805	80.84	18480	-0.38	20250206	14940	23.23	20250204	22200	-17.07	20240206	10180	80.84	20240805	1.27	N	294570	500	51 억	256623	N	N	N	00	N
137	20250206	091001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18270	50	2	0.27	200677340	10964	4.81	18120	18440	18080	23650	12760	18220	18303.30	2.50	4226	19993	19106	17483	16596	14973	19550	17040	51	5430	500	13110	10	1	10254685	1874	26.10	1.42	12	0.11	700.00	12867.00	24950	20240130	-26.77	10180	20240805	79.47	18440	-0.92	20250206	14940	22.29	20250204	22200	-17.70	20240206	10180	79.47	20240805	1.27	N	294570	500	51 억	256623	N	N	N	00	N
138	20250205	160945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18220	2360	2	14.88	4042268620	227026	308.75	15910	18370	15860	20600	11110	15860	17805.20	2.34	17990	16500	16180	15560	15240	14620	16340	15400	51	4740	500	11410	10	1	10254685	1868	26.03	1.42	12	2.21	700.00	12867.00	24950	20240130	-26.97	10180	20240805	78.98	18370	-0.82	20250205	14940	21.95	20250204	22400	-18.66	20240205	10180	78.98	20240805	1.27	N	294570	500	51 억	239634	N	N	N	00	N
139	20250205	150949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18100	2240	2	14.12	3871153880	217596	295.92	15910	18370	15860	20600	11110	15860	17790.56	2.34	19413	16500	16180	15560	15240	14620	16340	15400	51	4740	500	11410	10	1	10254685	1856	25.86	1.41	12	2.12	700.00	12867.00	24950	20240130	-27.45	10180	20240805	77.80	18370	-1.47	20250205	14940	21.15	20250204	22400	-19.20	20240205	10180	77.80	20240805	1.27	N	294570	500	51 억	239634	N	N	N	00	N
140	20250205	140948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17990	2130	2	13.43	3675622760	206708	281.12	15910	18370	15860	20600	11110	15860	17781.72	2.34	18571	16500	16180	15560	15240	14620	16340	15400	51	4740	500	11410	10	1	10254685	1845	25.70	1.40	12	2.02	700.00	12867.00	24950	20240130	-27.90	10180	20240805	76.72	18370	-2.07	20250205	14940	20.41	20250204	22400	-19.69	20240205	10180	76.72	20240805	1.27	N	294570	500	51 억	239634	N	N	N	00	N
141	20250205	130945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18180	2320	2	14.63	3394737460	191183	260.00	15910	18370	15860	20600	11110	15860	17756.48	2.34	19741	16500	16180	15560	15240	14620	16340	15400	51	4740	500	11410	10	1	10254685	1864	25.97	1.41	12	1.86	700.00	12867.00	24950	20240130	-27.13	10180	20240805	78.59	18370	-1.03	20250205	14940	21.69	20250204	22400	-18.84	20240205	10180	78.59	20240805	1.27	N	294570	500	51 억	239634	N	N	N	00	N
142	20250205	120950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18190	2330	2	14.69	2664173180	151081	205.47	15910	18340	15860	20600	11110	15860	17634.07	2.34	17723	16500	16180	15560	15240	14620	16340	15400	51	4740	500	11410	10	1	10254685	1865	25.99	1.41	12	1.47	700.00	12867.00	24950	20240130	-27.09	10180	20240805	78.68	18340	-0.82	20250205	14940	21.75	20250204	22400	-18.79	20240205	10180	78.68	20240805	1.27	N	294570	500	51 억	239634	N	N	N	00	N
143	20250205	110945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17950	2090	2	13.18	2199363070	125218	170.29	15910	18340	15860	20600	11110	15860	17564.27	2.34	11388	16500	16180	15560	15240	14620	16340	15400	51	4740	500	11410	10	1	10254685	1841	25.64	1.40	12	1.22	700.00	12867.00	24950	20240130	-28.06	10180	20240805	76.33	18340	-2.13	20250205	14940	20.15	20250204	22400	-19.87	20240205	10180	76.33	20240805	1.27	N	294570	500	51 억	239634	N	N	N	00	N
144	20250205	100957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	1200	2	7.57	459737390	27641	37.59	15910	17190	15860	20600	11110	15860	16632.44	2.34	7609	16500	16180	15560	15240	14620	16340	15400	51	4740	500	11410	10	1	10254685	1749	24.37	1.33	12	0.27	700.00	12867.00	24950	20240130	-31.62	10180	20240805	67.58	17470	-2.35	20250108	14940	14.19	20250204	22400	-23.84	20240205	10180	67.58	20240805	1.27	N	294570	500	51 억	239634	N	N	N	00	N
145	20250205	091001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15860	0	3	0.00	2113060	133	0.18	15910	15910	15860	20600	11110	15860	15887.67	2.34	-122	16500	16180	15560	15240	14620	16340	15400	51	4740	500	11410	10	1	10254685	1626	22.66	1.23	12	0.00	700.00	12867.00	24950	20240130	-36.43	10180	20240805	55.80	17470	-9.22	20250108	14940	6.16	20250204	22400	-29.20	20240205	10180	55.80	20240805	1.27	N	294570	500	51 억	239634	N	N	N	00	N
146	20250204	160925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15860	610	2	4.00	1101790950	72822	603.13	15090	15880	14940	19820	10680	15250	15115.51	2.32	1839	16350	15800	15450	14900	14550	15625	14725	51	4570	500	10980	10	1	10254685	1626	22.66	1.23	12	0.71	700.00	12867.00	24950	20240130	-36.43	10180	20240805	55.80	17470	-9.22	20250108	14940	6.16	20250204	22400	-29.20	20240205	10180	55.80	20240805	1.29	N	294570	500	51 억	237533	N	N	N	00	N
147	20250204	150937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15850	600	2	3.93	1071234390	70895	587.17	15090	15880	14940	19820	10680	15250	15110.15	2.32	2002	16350	15800	15450	14900	14550	15625	14725	51	4570	500	10980	10	1	10254685	1625	22.64	1.23	12	0.69	700.00	12867.00	24950	20240130	-36.47	10180	20240805	55.70	17470	-9.27	20250108	14940	6.09	20250204	22400	-29.24	20240205	10180	55.70	20240805	1.29	N	294570	500	51 억	237533	N	N	N	00	N
148	20250204	140937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15360	110	2	0.72	941725630	62624	518.67	15090	15420	14940	19820	10680	15250	15037.78	2.32	2206	16350	15800	15450	14900	14550	15625	14725	51	4570	500	10980	10	1	10254685	1575	21.94	1.19	12	0.61	700.00	12867.00	24950	20240130	-38.44	10180	20240805	50.88	17470	-12.08	20250108	14940	2.81	20250204	22400	-31.43	20240205	10180	50.88	20240805	1.29	N	294570	500	51 억	237533	N	N	N	00	N
149	20250204	130939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15080	-170	5	-1.11	146218150	9654	79.96	15090	15400	14990	19820	10680	15250	15145.86	2.32	2868	16350	15800	15450	14900	14550	15625	14725	51	4570	500	10980	10	1	10254685	1546	21.54	1.17	12	0.09	700.00	12867.00	24950	20240130	-39.56	10180	20240805	48.13	17470	-13.68	20250108	14990	0.60	20250204	22400	-32.68	20240205	10180	48.13	20240805	1.29	N	294570	500	51 억	237533	N	N	N	00	N
150	20250204	120949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15110	-140	5	-0.92	97487640	6417	53.15	15090	15400	15090	19820	10680	15250	15192.09	2.32	2444	16350	15800	15450	14900	14550	15625	14725	51	4570	500	10980	10	1	10254685	1549	21.59	1.17	12	0.06	700.00	12867.00	24950	20240130	-39.44	10180	20240805	48.43	17470	-13.51	20250108	15090	0.13	20250204	22400	-32.54	20240205	10180	48.43	20240805	1.29	N	294570	500	51 억	237533	N	N	N	00	N
151	20250204	110930	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15220	-30	5	-0.20	75938360	4995	41.37	15090	15400	15090	19820	10680	15250	15202.87	2.32	2612	16350	15800	15450	14900	14550	15625	14725	51	4570	500	10980	10	1	10254685	1561	21.74	1.18	12	0.05	700.00	12867.00	24950	20240130	-39.00	10180	20240805	49.51	17470	-12.88	20250108	15090	0.86	20250204	22400	-32.05	20240205	10180	49.51	20240805	1.29	N	294570	500	51 억	237533	N	N	N	00	N
152	20250204	100935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15300	50	2	0.33	34829980	2282	18.90	15090	15400	15090	19820	10680	15250	15262.92	2.32	1528	16350	15800	15450	14900	14550	15625	14725	51	4570	500	10980	10	1	10254685	1569	21.86	1.19	12	0.02	700.00	12867.00	24950	20240130	-38.68	10180	20240805	50.29	17470	-12.42	20250108	15090	1.39	20250204	22400	-31.70	20240205	10180	50.29	20240805	1.29	N	294570	500	51 억	237533	N	N	N	00	N
153	20250204	090935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15350	100	2	0.66	1970740	129	1.07	15090	15400	15090	19820	10680	15250	15277.05	2.32	0	16350	15800	15450	14900	14550	15625	14725	51	4570	500	10980	10	1	10254685	1574	21.93	1.19	12	0.00	700.00	12867.00	24950	20240130	-38.48	10180	20240805	50.79	17470	-12.14	20250108	15090	1.72	20250204	22400	-31.47	20240205	10180	50.79	20240805	1.29	N	294570	500	51 억	237533	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History