KissMeData/063080/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26500	-100	5	-0.38	424493150	16084	67.20	26200	26750	26100	34550	18650	26600	26391.66	4.30	993	27600	27100	26550	26050	25500	26825	25775	33	7950	500	19150	50	1	6595192	1748	-18.70	0.60	12	0.24	-1417.00	43842.00	46200	20241205	-42.64	20050	20240911	32.17	37950	-30.17	20250107	25750	2.91	20250217	46200	-42.64	20241205	20050	32.17	20240911	2.72	N	063080	500	32 억	283682	N	N	0	N	N
3	20250225	150617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26550	-50	5	-0.19	333016700	12639	52.81	26200	26750	26100	34550	18650	26600	26348.34	4.30	2245	27600	27100	26550	26050	25500	26825	25775	33	7950	500	19150	50	1	6595192	1751	-18.74	0.61	12	0.19	-1417.00	43842.00	46200	20241205	-42.53	20050	20240911	32.42	37950	-30.04	20250107	25750	3.11	20250217	46200	-42.53	20241205	20050	32.42	20240911	2.72	N	063080	500	32 억	283682	N	N	0	N	N
4	20250225	140615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26550	-50	5	-0.19	253987750	9646	40.30	26200	26550	26100	34550	18650	26600	26330.89	4.30	1871	27600	27100	26550	26050	25500	26825	25775	33	7950	500	19150	50	1	6595192	1751	-18.74	0.61	12	0.15	-1417.00	43842.00	46200	20241205	-42.53	20050	20240911	32.42	37950	-30.04	20250107	25750	3.11	20250217	46200	-42.53	20241205	20050	32.42	20240911	2.72	N	063080	500	32 억	283682	N	N	0	N	N
5	20250225	130617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26450	-150	5	-0.56	235911600	8963	37.45	26200	26550	26100	34550	18650	26600	26320.61	4.30	1444	27600	27100	26550	26050	25500	26825	25775	33	7950	500	19150	50	1	6595192	1744	-18.67	0.60	12	0.14	-1417.00	43842.00	46200	20241205	-42.75	20050	20240911	31.92	37950	-30.30	20250107	25750	2.72	20250217	46200	-42.75	20241205	20050	31.92	20240911	2.72	N	063080	500	32 억	283682	N	N	0	N	N
6	20250225	120613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26300	-300	5	-1.13	226428250	8604	35.95	26200	26550	26100	34550	18650	26600	26316.63	4.30	1502	27600	27100	26550	26050	25500	26825	25775	33	7950	500	19150	50	1	6595192	1735	-18.56	0.60	12	0.13	-1417.00	43842.00	46200	20241205	-43.07	20050	20240911	31.17	37950	-30.70	20250107	25750	2.14	20250217	46200	-43.07	20241205	20050	31.17	20240911	2.72	N	063080	500	32 억	283682	N	N	0	N	N
7	20250225	110615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26450	-150	5	-0.56	168634050	6413	26.79	26200	26550	26100	34550	18650	26600	26295.66	4.30	927	27600	27100	26550	26050	25500	26825	25775	33	7950	500	19150	50	1	6595192	1744	-18.67	0.60	12	0.10	-1417.00	43842.00	46200	20241205	-42.75	20050	20240911	31.92	37950	-30.30	20250107	25750	2.72	20250217	46200	-42.75	20241205	20050	31.92	20240911	2.72	N	063080	500	32 억	283682	N	N	0	N	N
8	20250225	100613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26350	-250	5	-0.94	118071000	4500	18.80	26200	26500	26100	34550	18650	26600	26238.00	4.30	685	27600	27100	26550	26050	25500	26825	25775	33	7950	500	19150	50	1	6595192	1738	-18.60	0.60	12	0.07	-1417.00	43842.00	46200	20241205	-42.97	20050	20240911	31.42	37950	-30.57	20250107	25750	2.33	20250217	46200	-42.97	20241205	20050	31.42	20240911	2.72	N	063080	500	32 억	283682	N	N	0	N	N
9	20250225	090618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26250	-350	5	-1.32	17507550	669	2.80	26200	26300	26100	34550	18650	26600	26169.73	4.30	244	27600	27100	26550	26050	25500	26825	25775	33	7950	500	19150	50	1	6595192	1731	-18.53	0.60	12	0.01	-1417.00	43842.00	46200	20241205	-43.18	20050	20240911	30.92	37950	-30.83	20250107	25750	1.94	20250217	46200	-43.18	20241205	20050	30.92	20240911	2.72	N	063080	500	32 억	283682	N	N	0	N	N
10	20250224	160612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26600	-100	5	-0.37	626742250	23732	74.90	26650	27050	26000	34700	18700	26700	26408.70	4.32	-1183	27733	27216	26933	26416	26133	27075	26275	33	8000	500	19220	50	1	6595192	1754	-18.77	0.61	12	0.36	-1417.00	43842.00	46200	20241205	-42.42	20050	20240911	32.67	37950	-29.91	20250107	25750	3.30	20250217	46200	-42.42	20241205	20050	32.67	20240911	2.68	N	063080	500	32 억	285009	N	N	0	N	N
11	20250224	150610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26600	-100	5	-0.37	594995500	22539	71.13	26650	27050	26000	34700	18700	26700	26398.35	4.32	-1620	27733	27216	26933	26416	26133	27075	26275	33	8000	500	19220	50	1	6595192	1754	-18.77	0.61	12	0.34	-1417.00	43842.00	46200	20241205	-42.42	20050	20240911	32.67	37950	-29.91	20250107	25750	3.30	20250217	46200	-42.42	20241205	20050	32.67	20240911	2.68	N	063080	500	32 억	285009	N	N	0	N	N
12	20250224	140609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26550	-150	5	-0.56	461755250	17572	55.46	26650	26650	26000	34700	18700	26700	26277.66	4.32	547	27733	27216	26933	26416	26133	27075	26275	33	8000	500	19220	50	1	6595192	1751	-18.74	0.61	12	0.27	-1417.00	43842.00	46200	20241205	-42.53	20050	20240911	32.42	37950	-30.04	20250107	25750	3.11	20250217	46200	-42.53	20241205	20050	32.42	20240911	2.68	N	063080	500	32 억	285009	N	N	0	N	N
13	20250224	130612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26350	-350	5	-1.31	367297700	14003	44.19	26650	26650	26000	34700	18700	26700	26229.59	4.32	-1452	27733	27216	26933	26416	26133	27075	26275	33	8000	500	19220	50	1	6595192	1738	-18.60	0.60	12	0.21	-1417.00	43842.00	46200	20241205	-42.97	20050	20240911	31.42	37950	-30.57	20250107	25750	2.33	20250217	46200	-42.97	20241205	20050	31.42	20240911	2.68	N	063080	500	32 억	285009	N	N	0	N	N
14	20250224	120608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26300	-400	5	-1.50	345066750	13158	41.53	26650	26650	26000	34700	18700	26700	26224.50	4.32	-1570	27733	27216	26933	26416	26133	27075	26275	33	8000	500	19220	50	1	6595192	1735	-18.56	0.60	12	0.20	-1417.00	43842.00	46200	20241205	-43.07	20050	20240911	31.17	37950	-30.70	20250107	25750	2.14	20250217	46200	-43.07	20241205	20050	31.17	20240911	2.68	N	063080	500	32 억	285009	N	N	0	N	N
15	20250224	110607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26300	-400	5	-1.50	307037600	11714	36.97	26650	26650	26000	34700	18700	26700	26210.75	4.32	-2120	27733	27216	26933	26416	26133	27075	26275	33	8000	500	19220	50	1	6595192	1735	-18.56	0.60	12	0.18	-1417.00	43842.00	46200	20241205	-43.07	20050	20240911	31.17	37950	-30.70	20250107	25750	2.14	20250217	46200	-43.07	20241205	20050	31.17	20240911	2.68	N	063080	500	32 억	285009	N	N	0	N	N
16	20250224	100607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26150	-550	5	-2.06	281985950	10760	33.96	26650	26650	26000	34700	18700	26700	26206.41	4.32	-1908	27733	27216	26933	26416	26133	27075	26275	33	8000	500	19220	50	1	6595192	1725	-18.45	0.60	12	0.16	-1417.00	43842.00	46200	20241205	-43.40	20050	20240911	30.42	37950	-31.09	20250107	25750	1.55	20250217	46200	-43.40	20241205	20050	30.42	20240911	2.68	N	063080	500	32 억	285009	N	N	0	N	N
17	20250224	090612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26300	-400	5	-1.50	21529950	818	2.58	26650	26650	26150	34700	18700	26700	26315.53	4.32	-363	27733	27216	26933	26416	26133	27075	26275	33	8000	500	19220	50	1	6595192	1735	-18.56	0.60	12	0.01	-1417.00	43842.00	46200	20241205	-43.07	20050	20240911	31.17	37950	-30.70	20250107	25750	2.14	20250217	46200	-43.07	20241205	20050	31.17	20240911	2.68	N	063080	500	32 억	285009	N	N	0	N	N
18	20250221	160607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	-600	5	-2.20	846861550	31604	92.13	27450	27450	26650	35450	19150	27300	26795.58	4.37	-2659	28833	28066	27433	26666	26033	27750	26350	33	8150	500	19650	50	1	6595192	1761	-18.84	0.61	12	0.48	-1417.00	43842.00	46200	20241205	-42.21	20050	20240911	33.17	37950	-29.64	20250107	25750	3.69	20250217	46200	-42.21	20241205	20050	33.17	20240911	2.68	N	063080	500	32 억	287961	N	N	0	N	N
19	20250221	150610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26750	-550	5	-2.01	784844300	29282	85.36	27450	27450	26650	35450	19150	27300	26802.49	4.37	-1889	28833	28066	27433	26666	26033	27750	26350	33	8150	500	19650	50	1	6595192	1764	-18.88	0.61	12	0.44	-1417.00	43842.00	46200	20241205	-42.10	20050	20240911	33.42	37950	-29.51	20250107	25750	3.88	20250217	46200	-42.10	20241205	20050	33.42	20240911	2.68	N	063080	500	32 억	287961	N	N	0	N	N
20	20250221	140608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	-600	5	-2.20	724308550	27015	78.75	27450	27450	26650	35450	19150	27300	26810.84	4.37	-638	28833	28066	27433	26666	26033	27750	26350	33	8150	500	19650	50	1	6595192	1761	-18.84	0.61	12	0.41	-1417.00	43842.00	46200	20241205	-42.21	20050	20240911	33.17	37950	-29.64	20250107	25750	3.69	20250217	46200	-42.21	20241205	20050	33.17	20240911	2.68	N	063080	500	32 억	287961	N	N	0	N	N
21	20250221	130607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	-600	5	-2.20	665243650	24802	72.30	27450	27450	26650	35450	19150	27300	26821.64	4.37	744	28833	28066	27433	26666	26033	27750	26350	33	8150	500	19650	50	1	6595192	1761	-18.84	0.61	12	0.38	-1417.00	43842.00	46200	20241205	-42.21	20050	20240911	33.17	37950	-29.64	20250107	25750	3.69	20250217	46200	-42.21	20241205	20050	33.17	20240911	2.68	N	063080	500	32 억	287961	N	N	0	N	N
22	20250221	120608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26900	-400	5	-1.47	469163200	17466	50.91	27450	27450	26700	35450	19150	27300	26860.81	4.37	-24	28833	28066	27433	26666	26033	27750	26350	33	8150	500	19650	50	1	6595192	1774	-18.98	0.61	12	0.26	-1417.00	43842.00	46200	20241205	-41.77	20050	20240911	34.16	37950	-29.12	20250107	25750	4.47	20250217	46200	-41.77	20241205	20050	34.16	20240911	2.68	N	063080	500	32 억	287961	N	N	0	N	N
23	20250221	110605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26800	-500	5	-1.83	410669800	15288	44.56	27450	27450	26700	35450	19150	27300	26861.43	4.37	306	28833	28066	27433	26666	26033	27750	26350	33	8150	500	19650	50	1	6595192	1768	-18.91	0.61	12	0.23	-1417.00	43842.00	46200	20241205	-41.99	20050	20240911	33.67	37950	-29.38	20250107	25750	4.08	20250217	46200	-41.99	20241205	20050	33.67	20240911	2.68	N	063080	500	32 억	287961	N	N	0	N	N
24	20250221	100607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26900	-400	5	-1.47	213601800	7924	23.10	27450	27450	26800	35450	19150	27300	26955.09	4.37	-1619	28833	28066	27433	26666	26033	27750	26350	33	8150	500	19650	50	1	6595192	1774	-18.98	0.61	12	0.12	-1417.00	43842.00	46200	20241205	-41.77	20050	20240911	34.16	37950	-29.12	20250107	25750	4.47	20250217	46200	-41.77	20241205	20050	34.16	20240911	2.68	N	063080	500	32 억	287961	N	N	0	N	N
25	20250221	090608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	-300	5	-1.10	32343550	1191	3.47	27450	27450	26950	35450	19150	27300	27153.18	4.37	-872	28833	28066	27433	26666	26033	27750	26350	33	8150	500	19650	50	1	6595192	1781	-19.05	0.62	12	0.02	-1417.00	43842.00	46200	20241205	-41.56	20050	20240911	34.66	37950	-28.85	20250107	25750	4.85	20250217	46200	-41.56	20241205	20050	34.66	20240911	2.68	N	063080	500	32 억	287961	N	N	0	N	N
26	20250220	160604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27300	200	2	0.74	941221900	34213	170.63	27700	28200	26800	35200	19000	27100	27511.14	4.41	-2863	27700	27400	27100	26800	26500	27250	26650	33	8100	500	19510	50	1	6595192	1800	-19.27	0.62	12	0.52	-1417.00	43842.00	46200	20241205	-40.91	20050	20240911	36.16	37950	-28.06	20250107	25750	6.02	20250217	46200	-40.91	20241205	20050	36.16	20240911	2.70	N	063080	500	32 억	290822	N	N	123	N	N
27	20250220	150605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	0	3	0.00	900504150	32716	163.16	27700	28200	26800	35200	19000	27100	27524.89	4.41	-2896	27700	27400	27100	26800	26500	27250	26650	33	8100	500	19510	50	1	6595192	1787	-19.12	0.62	12	0.50	-1417.00	43842.00	46200	20241205	-41.34	20050	20240911	35.16	37950	-28.59	20250107	25750	5.24	20250217	46200	-41.34	20241205	20050	35.16	20240911	2.70	N	063080	500	32 억	290822	N	N	123	N	N
28	20250220	140606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	-100	5	-0.37	827321950	30003	149.63	27700	28200	26800	35200	19000	27100	27574.64	4.41	-2110	27700	27400	27100	26800	26500	27250	26650	33	8100	500	19510	50	1	6595192	1781	-19.05	0.62	12	0.45	-1417.00	43842.00	46200	20241205	-41.56	20050	20240911	34.66	37950	-28.85	20250107	25750	4.85	20250217	46200	-41.56	20241205	20050	34.66	20240911	2.70	N	063080	500	32 억	290822	N	N	123	N	N
29	20250220	130604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27350	250	2	0.92	704716350	25478	127.07	27700	28200	27300	35200	19000	27100	27659.80	4.41	-1801	27700	27400	27100	26800	26500	27250	26650	33	8100	500	19510	50	1	6595192	1804	-19.30	0.62	12	0.39	-1417.00	43842.00	46200	20241205	-40.80	20050	20240911	36.41	37950	-27.93	20250107	25750	6.21	20250217	46200	-40.80	20241205	20050	36.41	20240911	2.70	N	063080	500	32 억	290822	N	N	123	N	N
30	20250220	120604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27500	400	2	1.48	625353300	22575	112.59	27700	28200	27350	35200	19000	27100	27701.14	4.41	-76	27700	27400	27100	26800	26500	27250	26650	33	8100	500	19510	50	1	6595192	1814	-19.41	0.63	12	0.34	-1417.00	43842.00	46200	20241205	-40.48	20050	20240911	37.16	37950	-27.54	20250107	25750	6.80	20250217	46200	-40.48	20241205	20050	37.16	20240911	2.70	N	063080	500	32 억	290822	N	N	123	N	N
31	20250220	110605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27500	400	2	1.48	546026550	19682	98.16	27700	28200	27350	35200	19000	27100	27742.43	4.41	65	27700	27400	27100	26800	26500	27250	26650	33	8100	500	19510	50	1	6595192	1814	-19.41	0.63	12	0.30	-1417.00	43842.00	46200	20241205	-40.48	20050	20240911	37.16	37950	-27.54	20250107	25750	6.80	20250217	46200	-40.48	20241205	20050	37.16	20240911	2.70	N	063080	500	32 억	290822	N	N	123	N	N
32	20250220	100603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27500	400	2	1.48	486419200	17515	87.35	27700	28200	27350	35200	19000	27100	27771.58	4.41	543	27700	27400	27100	26800	26500	27250	26650	33	8100	500	19510	50	1	6595192	1814	-19.41	0.63	12	0.27	-1417.00	43842.00	46200	20241205	-40.48	20050	20240911	37.16	37950	-27.54	20250107	25750	6.80	20250217	46200	-40.48	20241205	20050	37.16	20240911	2.70	N	063080	500	32 억	290822	N	N	123	N	N
33	20250220	090607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27400	300	2	1.11	182046900	6550	32.67	27700	28150	27350	35200	19000	27100	27793.42	4.41	501	27700	27400	27100	26800	26500	27250	26650	33	8100	500	19510	50	1	6595192	1807	-19.34	0.62	12	0.10	-1417.00	43842.00	46200	20241205	-40.69	20050	20240911	36.66	37950	-27.80	20250107	25750	6.41	20250217	46200	-40.69	20241205	20050	36.66	20240911	2.70	N	063080	500	32 억	290822	N	N	123	N	N
34	20250219	160602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	-400	5	-1.45	538879050	19951	99.75	27400	27400	26800	35750	19250	27500	27010.13	4.37	1896	28333	27916	27383	26966	26433	27650	26700	33	8250	500	19800	50	1	6595192	1787	-19.12	0.62	12	0.30	-1417.00	43842.00	46200	20241205	-41.34	20050	20240911	35.16	37950	-28.59	20250107	25750	5.24	20250217	46200	-41.34	20241205	20050	35.16	20240911	2.75	N	063080	500	32 억	288508	N	N	123	N	N
35	20250219	150604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	-350	5	-1.27	508367800	18826	94.13	27400	27400	26800	35750	19250	27500	27003.50	4.37	1925	28333	27916	27383	26966	26433	27650	26700	33	8250	500	19800	50	1	6595192	1791	-19.16	0.62	12	0.29	-1417.00	43842.00	46200	20241205	-41.23	20050	20240911	35.41	37950	-28.46	20250107	25750	5.44	20250217	46200	-41.23	20241205	20050	35.41	20240911	2.75	N	063080	500	32 억	288508	N	N	0	N	N
36	20250219	140601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	-350	5	-1.27	475269450	17606	88.03	27400	27400	26800	35750	19250	27500	26994.74	4.37	1572	28333	27916	27383	26966	26433	27650	26700	33	8250	500	19800	50	1	6595192	1791	-19.16	0.62	12	0.27	-1417.00	43842.00	46200	20241205	-41.23	20050	20240911	35.41	37950	-28.46	20250107	25750	5.44	20250217	46200	-41.23	20241205	20050	35.41	20240911	2.75	N	063080	500	32 억	288508	N	N	0	N	N
37	20250219	130602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	-350	5	-1.27	446880350	16559	82.79	27400	27400	26800	35750	19250	27500	26987.16	4.37	1610	28333	27916	27383	26966	26433	27650	26700	33	8250	500	19800	50	1	6595192	1791	-19.16	0.62	12	0.25	-1417.00	43842.00	46200	20241205	-41.23	20050	20240911	35.41	37950	-28.46	20250107	25750	5.44	20250217	46200	-41.23	20241205	20050	35.41	20240911	2.75	N	063080	500	32 억	288508	N	N	0	N	N
38	20250219	120601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	-400	5	-1.45	403308400	14952	74.76	27400	27400	26800	35750	19250	27500	26973.54	4.37	1512	28333	27916	27383	26966	26433	27650	26700	33	8250	500	19800	50	1	6595192	1787	-19.12	0.62	12	0.23	-1417.00	43842.00	46200	20241205	-41.34	20050	20240911	35.16	37950	-28.59	20250107	25750	5.24	20250217	46200	-41.34	20241205	20050	35.16	20240911	2.75	N	063080	500	32 억	288508	N	N	0	N	N
39	20250219	110602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	-500	5	-1.82	357500850	13258	66.29	27400	27400	26800	35750	19250	27500	26964.92	4.37	985	28333	27916	27383	26966	26433	27650	26700	33	8250	500	19800	50	1	6595192	1781	-19.05	0.62	12	0.20	-1417.00	43842.00	46200	20241205	-41.56	20050	20240911	34.66	37950	-28.85	20250107	25750	4.85	20250217	46200	-41.56	20241205	20050	34.66	20240911	2.75	N	063080	500	32 억	288508	N	N	0	N	N
40	20250219	100602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	-400	5	-1.45	273050050	10120	50.60	27400	27400	26850	35750	19250	27500	26981.23	4.37	912	28333	27916	27383	26966	26433	27650	26700	33	8250	500	19800	50	1	6595192	1787	-19.12	0.62	12	0.15	-1417.00	43842.00	46200	20241205	-41.34	20050	20240911	35.16	37950	-28.59	20250107	25750	5.24	20250217	46200	-41.34	20241205	20050	35.16	20240911	2.75	N	063080	500	32 억	288508	N	N	0	N	N
41	20250219	090604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27050	-450	5	-1.64	81874500	3024	15.12	27400	27400	27000	35750	19250	27500	27074.90	4.37	1471	28333	27916	27383	26966	26433	27650	26700	33	8250	500	19800	50	1	6595192	1784	-19.09	0.62	12	0.05	-1417.00	43842.00	46200	20241205	-41.45	20050	20240911	34.91	37950	-28.72	20250107	25750	5.05	20250217	46200	-41.45	20241205	20050	34.91	20240911	2.75	N	063080	500	32 억	288508	N	N	0	N	N
42	20250218	160601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27500	300	2	1.10	533963650	19620	62.52	27650	27800	26850	35350	19050	27200	27213.95	4.32	3645	29033	28116	26933	26016	24833	28575	26475	33	8150	500	19580	50	1	6595192	1814	-19.41	0.63	12	0.30	-1417.00	43842.00	46200	20241205	-40.48	20050	20240911	37.16	37950	-27.54	20250107	25750	6.80	20250217	46200	-40.48	20241205	20050	37.16	20240911	2.64	N	063080	500	32 억	284768	N	N	1	N	N
43	20250218	150601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27350	150	2	0.55	490597900	18039	57.48	27650	27800	26850	35350	19050	27200	27196.51	4.32	3224	29033	28116	26933	26016	24833	28575	26475	33	8150	500	19580	50	1	6595192	1804	-19.30	0.62	12	0.27	-1417.00	43842.00	46200	20241205	-40.80	20050	20240911	36.41	37950	-27.93	20250107	25750	6.21	20250217	46200	-40.80	20241205	20050	36.41	20240911	2.64	N	063080	500	32 억	284768	N	N	1	N	N
44	20250218	140601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27300	100	2	0.37	372779300	13728	43.75	27650	27800	26850	35350	19050	27200	27154.67	4.32	987	29033	28116	26933	26016	24833	28575	26475	33	8150	500	19580	50	1	6595192	1800	-19.27	0.62	12	0.21	-1417.00	43842.00	46200	20241205	-40.91	20050	20240911	36.16	37950	-28.06	20250107	25750	6.02	20250217	46200	-40.91	20241205	20050	36.16	20240911	2.64	N	063080	500	32 억	284768	N	N	1	N	N
45	20250218	130600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	-100	5	-0.37	262235800	9672	30.82	27650	27800	26850	35350	19050	27200	27112.88	4.32	-1542	29033	28116	26933	26016	24833	28575	26475	33	8150	500	19580	50	1	6595192	1787	-19.12	0.62	12	0.15	-1417.00	43842.00	46200	20241205	-41.34	20050	20240911	35.16	37950	-28.59	20250107	25750	5.24	20250217	46200	-41.34	20241205	20050	35.16	20240911	2.64	N	063080	500	32 억	284768	N	N	1	N	N
46	20250218	120601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	0	3	0.00	230382950	8501	27.09	27650	27800	26850	35350	19050	27200	27100.69	4.32	-1609	29033	28116	26933	26016	24833	28575	26475	33	8150	500	19580	50	1	6595192	1794	-19.20	0.62	12	0.13	-1417.00	43842.00	46200	20241205	-41.13	20050	20240911	35.66	37950	-28.33	20250107	25750	5.63	20250217	46200	-41.13	20241205	20050	35.66	20240911	2.64	N	063080	500	32 억	284768	N	N	1	N	N
47	20250218	110600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26950	-250	5	-0.92	171773450	6327	20.16	27650	27800	26900	35350	19050	27200	27149.27	4.32	-2355	29033	28116	26933	26016	24833	28575	26475	33	8150	500	19580	50	1	6595192	1777	-19.02	0.61	12	0.10	-1417.00	43842.00	46200	20241205	-41.67	20050	20240911	34.41	37950	-28.99	20250107	25750	4.66	20250217	46200	-41.67	20241205	20050	34.41	20240911	2.64	N	063080	500	32 억	284768	N	N	1	N	N
48	20250218	100600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26950	-250	5	-0.92	103552450	3800	12.11	27650	27800	26950	35350	19050	27200	27250.64	4.32	-1186	29033	28116	26933	26016	24833	28575	26475	33	8150	500	19580	50	1	6595192	1777	-19.02	0.61	12	0.06	-1417.00	43842.00	46200	20241205	-41.67	20050	20240911	34.41	37950	-28.99	20250107	25750	4.66	20250217	46200	-41.67	20241205	20050	34.41	20240911	2.64	N	063080	500	32 억	284768	N	N	1	N	N
49	20250218	090602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27700	500	2	1.84	12095900	438	1.40	27650	27800	27400	35350	19050	27200	27616.21	4.32	-64	29033	28116	26933	26016	24833	28575	26475	33	8150	500	19580	50	1	6595192	1827	-19.55	0.63	12	0.01	-1417.00	43842.00	46200	20241205	-40.04	20050	20240911	38.15	37950	-27.01	20250107	25750	7.57	20250217	46200	-40.04	20241205	20050	38.15	20240911	2.64	N	063080	500	32 억	284768	N	N	1	N	N
50	20250217	160600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	400	2	1.49	848792400	31336	47.43	26800	27850	25750	34800	18800	26800	27086.67	4.23	5581	28633	27716	27133	26216	25633	27425	25925	33	8000	500	19290	50	1	6595192	1794	-19.20	0.62	12	0.48	-1417.00	43842.00	46200	20241205	-41.13	20050	20240911	35.66	37950	-28.33	20250107	25750	5.63	20250217	46200	-41.13	20241205	20050	35.66	20240911	2.63	N	063080	500	32 억	278930	N	N	1	N	N
51	20250217	150559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27250	450	2	1.68	820141250	30282	45.84	26800	27850	25750	34800	18800	26800	27083.46	4.23	4873	28633	27716	27133	26216	25633	27425	25925	33	8000	500	19290	50	1	6595192	1797	-19.23	0.62	12	0.46	-1417.00	43842.00	46200	20241205	-41.02	20050	20240911	35.91	37950	-28.19	20250107	25750	5.83	20250217	46200	-41.02	20241205	20050	35.91	20240911	2.63	N	063080	500	32 억	278930	N	N	0	N	N
52	20250217	140559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27350	550	2	2.05	766145850	28305	42.85	26800	27850	25750	34800	18800	26800	27067.51	4.23	4188	28633	27716	27133	26216	25633	27425	25925	33	8000	500	19290	50	1	6595192	1804	-19.30	0.62	12	0.43	-1417.00	43842.00	46200	20241205	-40.80	20050	20240911	36.41	37950	-27.93	20250107	25750	6.21	20250217	46200	-40.80	20241205	20050	36.41	20240911	2.63	N	063080	500	32 억	278930	N	N	0	N	N
53	20250217	130600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27350	550	2	2.05	722640700	26719	40.44	26800	27850	25750	34800	18800	26800	27045.95	4.23	3950	28633	27716	27133	26216	25633	27425	25925	33	8000	500	19290	50	1	6595192	1804	-19.30	0.62	12	0.41	-1417.00	43842.00	46200	20241205	-40.80	20050	20240911	36.41	37950	-27.93	20250107	25750	6.21	20250217	46200	-40.80	20241205	20050	36.41	20240911	2.63	N	063080	500	32 억	278930	N	N	0	N	N
54	20250217	120601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27500	700	2	2.61	550051950	20477	31.00	26800	27650	25750	34800	18800	26800	26861.94	4.23	4766	28633	27716	27133	26216	25633	27425	25925	33	8000	500	19290	50	1	6595192	1814	-19.41	0.63	12	0.31	-1417.00	43842.00	46200	20241205	-40.48	20050	20240911	37.16	37950	-27.54	20250107	25750	6.80	20250217	46200	-40.48	20241205	20050	37.16	20240911	2.63	N	063080	500	32 억	278930	N	N	0	N	N
55	20250217	110600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27050	250	2	0.93	350605750	13161	19.92	26800	27100	25750	34800	18800	26800	26639.75	4.23	5045	28633	27716	27133	26216	25633	27425	25925	33	8000	500	19290	50	1	6595192	1784	-19.09	0.62	12	0.20	-1417.00	43842.00	46200	20241205	-41.45	20050	20240911	34.91	37950	-28.72	20250107	25750	5.05	20250217	46200	-41.45	20241205	20050	34.91	20240911	2.63	N	063080	500	32 억	278930	N	N	0	N	N
56	20250217	100557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26850	50	2	0.19	282293900	10625	16.08	26800	27000	25750	34800	18800	26800	26568.84	4.23	5152	28633	27716	27133	26216	25633	27425	25925	33	8000	500	19290	50	1	6595192	1771	-18.95	0.61	12	0.16	-1417.00	43842.00	46200	20241205	-41.88	20050	20240911	33.92	37950	-29.25	20250107	25750	4.27	20250217	46200	-41.88	20241205	20050	33.92	20240911	2.63	N	063080	500	32 억	278930	N	N	0	N	N
57	20250217	090600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26600	-200	5	-0.75	116626200	4423	6.70	26800	26800	25750	34800	18800	26800	26368.12	4.23	1013	28633	27716	27133	26216	25633	27425	25925	33	8000	500	19290	50	1	6595192	1754	-18.77	0.61	12	0.07	-1417.00	43842.00	46200	20241205	-42.42	20050	20240911	32.67	37950	-29.91	20250107	25750	3.30	20250217	46200	-42.42	20241205	20050	32.67	20240911	2.63	N	063080	500	32 억	278930	N	N	0	N	N
58	20250214	160556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26800	-1200	5	-4.29	1776118000	65743	128.94	27950	28050	26550	36400	19600	28000	27010.53	4.33	-6867	29233	28616	28133	27516	27033	28550	27450	33	8400	500	20160	50	1	6595192	1768	-18.91	0.61	12	1.00	-1417.00	43842.00	46200	20241205	-41.99	20050	20240911	33.67	37950	-29.38	20250107	26550	0.94	20250214	46200	-41.99	20241205	20050	33.67	20240911	2.44	N	063080	500	32 억	285641	N	N	1	N	N
59	20250214	150555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	-1300	5	-4.64	1681955450	62229	122.05	27950	28050	26550	36400	19600	28000	27022.42	4.33	-7179	29233	28616	28133	27516	27033	28550	27450	33	8400	500	20160	50	1	6595192	1761	-18.84	0.61	12	0.94	-1417.00	43842.00	46200	20241205	-42.21	20050	20240911	33.17	37950	-29.64	20250107	26550	0.56	20250214	46200	-42.21	20241205	20050	33.17	20240911	2.44	N	063080	500	32 억	285641	N	N	1	N	N
60	20250214	140556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26850	-1150	5	-4.11	1517970450	56105	110.04	27950	28050	26550	36400	19600	28000	27049.34	4.33	-5951	29233	28616	28133	27516	27033	28550	27450	33	8400	500	20160	50	1	6595192	1771	-18.95	0.61	12	0.85	-1417.00	43842.00	46200	20241205	-41.88	20050	20240911	33.92	37950	-29.25	20250107	26550	1.13	20250214	46200	-41.88	20241205	20050	33.92	20240911	2.44	N	063080	500	32 억	285641	N	N	1	N	N
61	20250214	130558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	-850	5	-3.04	1360824400	50245	98.54	27950	28050	26550	36400	19600	28000	27076.68	4.33	-5403	29233	28616	28133	27516	27033	28550	27450	33	8400	500	20160	50	1	6595192	1791	-19.16	0.62	12	0.76	-1417.00	43842.00	46200	20241205	-41.23	20050	20240911	35.41	37950	-28.46	20250107	26550	2.26	20250214	46200	-41.23	20241205	20050	35.41	20240911	2.44	N	063080	500	32 억	285641	N	N	1	N	N
62	20250214	120556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	-1000	5	-3.57	1319676950	48723	95.56	27950	28050	26550	36400	19600	28000	27077.99	4.33	-5233	29233	28616	28133	27516	27033	28550	27450	33	8400	500	20160	50	1	6595192	1781	-19.05	0.62	12	0.74	-1417.00	43842.00	46200	20241205	-41.56	20050	20240911	34.66	37950	-28.85	20250107	26550	1.69	20250214	46200	-41.56	20241205	20050	34.66	20240911	2.44	N	063080	500	32 억	285641	N	N	1	N	N
63	20250214	110553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26850	-1150	5	-4.11	1165164600	42981	84.30	27950	28050	26550	36400	19600	28000	27100.75	4.33	-6187	29233	28616	28133	27516	27033	28550	27450	33	8400	500	20160	50	1	6595192	1771	-18.95	0.61	12	0.65	-1417.00	43842.00	46200	20241205	-41.88	20050	20240911	33.92	37950	-29.25	20250107	26550	1.13	20250214	46200	-41.88	20241205	20050	33.92	20240911	2.44	N	063080	500	32 억	285641	N	N	1	N	N
64	20250214	100555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	-850	5	-3.04	625452900	22809	44.73	27950	28050	26850	36400	19600	28000	27411.36	4.33	-431	29233	28616	28133	27516	27033	28550	27450	33	8400	500	20160	50	1	6595192	1791	-19.16	0.62	12	0.35	-1417.00	43842.00	46200	20241205	-41.23	20050	20240911	35.41	37950	-28.46	20250107	26850	1.12	20250214	46200	-41.23	20241205	20050	35.41	20240911	2.44	N	063080	500	32 억	285641	N	N	1	N	N
65	20250214	090557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27800	-200	5	-0.71	116754400	4183	8.20	27950	28050	27750	36400	19600	28000	27902.66	4.33	-2597	29233	28616	28133	27516	27033	28550	27450	33	8400	500	20160	50	1	6595192	1833	-19.62	0.63	12	0.06	-1417.00	43842.00	46200	20241205	-39.83	20050	20240911	38.65	37950	-26.75	20250107	27300	1.83	20250212	46200	-39.83	20241205	20050	38.65	20240911	2.44	N	063080	500	32 억	285641	N	N	1	N	N
66	20250213	160551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28000	450	2	1.63	1394260300	49419	22.43	28000	28750	27650	35800	19300	27550	28214.42	4.25	3709	34516	31032	29166	25682	23816	30100	24750	33	8250	500	19830	50	1	6595192	1847	-19.76	0.64	12	0.75	-1417.00	43842.00	46200	20241205	-39.39	20050	20240911	39.65	37950	-26.22	20250107	27300	2.56	20250212	46200	-39.39	20241205	20050	39.65	20240911	2.40	N	063080	500	32 억	280282	N	N	1	N	N
67	20250213	150551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28000	450	2	1.63	1323693850	46900	21.28	28000	28750	27650	35800	19300	27550	28223.75	4.25	3754	34516	31032	29166	25682	23816	30100	24750	33	8250	500	19830	50	1	6595192	1847	-19.76	0.64	12	0.71	-1417.00	43842.00	46200	20241205	-39.39	20050	20240911	39.65	37950	-26.22	20250107	27300	2.56	20250212	46200	-39.39	20241205	20050	39.65	20240911	2.40	N	063080	500	32 억	280282	N	N	11	N	N
68	20250213	140550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28150	600	2	2.18	1200463600	42501	19.29	28000	28750	27650	35800	19300	27550	28245.54	4.25	3204	34516	31032	29166	25682	23816	30100	24750	33	8250	500	19830	50	1	6595192	1857	-19.87	0.64	12	0.64	-1417.00	43842.00	46200	20241205	-39.07	20050	20240911	40.40	37950	-25.82	20250107	27300	3.11	20250212	46200	-39.07	20241205	20050	40.40	20240911	2.40	N	063080	500	32 억	280282	N	N	11	N	N
69	20250213	130550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28200	650	2	2.36	1129805750	39991	18.15	28000	28750	27650	35800	19300	27550	28251.50	4.25	2632	34516	31032	29166	25682	23816	30100	24750	33	8250	500	19830	50	1	6595192	1860	-19.90	0.64	12	0.61	-1417.00	43842.00	46200	20241205	-38.96	20050	20240911	40.65	37950	-25.69	20250107	27300	3.30	20250212	46200	-38.96	20241205	20050	40.65	20240911	2.40	N	063080	500	32 억	280282	N	N	11	N	N
70	20250213	120551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28350	800	2	2.90	1027680650	36369	16.50	28000	28750	27650	35800	19300	27550	28257.05	4.25	2835	34516	31032	29166	25682	23816	30100	24750	33	8250	500	19830	50	1	6595192	1870	-20.01	0.65	12	0.55	-1417.00	43842.00	46200	20241205	-38.64	20050	20240911	41.40	37950	-25.30	20250107	27300	3.85	20250212	46200	-38.64	20241205	20050	41.40	20240911	2.40	N	063080	500	32 억	280282	N	N	11	N	N
71	20250213	110548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28250	700	2	2.54	881028750	31176	14.15	28000	28750	27650	35800	19300	27550	28259.84	4.25	1083	34516	31032	29166	25682	23816	30100	24750	33	8250	500	19830	50	1	6595192	1863	-19.94	0.64	12	0.47	-1417.00	43842.00	46200	20241205	-38.85	20050	20240911	40.90	37950	-25.56	20250107	27300	3.48	20250212	46200	-38.85	20241205	20050	40.90	20240911	2.40	N	063080	500	32 억	280282	N	N	11	N	N
72	20250213	100552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28100	550	2	2.00	679335500	24020	10.90	28000	28750	27650	35800	19300	27550	28282.08	4.25	39	34516	31032	29166	25682	23816	30100	24750	33	8250	500	19830	50	1	6595192	1853	-19.83	0.64	12	0.36	-1417.00	43842.00	46200	20241205	-39.18	20050	20240911	40.15	37950	-25.96	20250107	27300	2.93	20250212	46200	-39.18	20241205	20050	40.15	20240911	2.40	N	063080	500	32 억	280282	N	N	11	N	N
73	20250213	090548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28000	450	2	1.63	68055500	2448	1.11	28000	28000	27650	35800	19300	27550	27800.45	4.25	692	34516	31032	29166	25682	23816	30100	24750	33	8250	500	19830	50	1	6595192	1847	-19.76	0.64	12	0.04	-1417.00	43842.00	46200	20241205	-39.39	20050	20240911	39.65	37950	-26.22	20250107	27300	2.56	20250212	46200	-39.39	20241205	20050	39.65	20240911	2.40	N	063080	500	32 억	280282	N	N	11	N	N
74	20250212	160547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27550	-1400	5	-4.84	6534844750	219522	780.16	32000	32650	27300	37600	20300	28950	29769.78	4.48	-15077	29750	29350	28700	28300	27650	29550	28500	33	8650	500	20840	50	1	6595192	1817	-19.44	0.63	12	3.33	-1417.00	43842.00	46200	20241205	-40.37	20050	20240911	37.41	37950	-27.40	20250107	27300	0.92	20250212	46200	-40.37	20241205	20050	37.41	20240911	2.39	N	063080	500	32 억	295639	N	N	11	N	N
75	20250212	150547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27600	-1350	5	-4.66	6257198550	209422	744.27	32000	32650	27350	37600	20300	28950	29878.42	4.48	-17556	29750	29350	28700	28300	27650	29550	28500	33	8650	500	20840	50	1	6595192	1820	-19.48	0.63	12	3.18	-1417.00	43842.00	46200	20241205	-40.26	20050	20240911	37.66	37950	-27.27	20250107	27350	0.91	20250212	46200	-40.26	20241205	20050	37.66	20240911	2.39	N	063080	500	32 억	295639	N	N	0	N	N
76	20250212	140547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27950	-1000	5	-3.45	5491624750	181855	646.30	32000	32650	27900	37600	20300	28950	30197.82	4.48	-27365	29750	29350	28700	28300	27650	29550	28500	33	8650	500	20840	50	1	6595192	1843	-19.72	0.64	12	2.76	-1417.00	43842.00	46200	20241205	-39.50	20050	20240911	39.40	37950	-26.35	20250107	27350	2.19	20250210	46200	-39.50	20241205	20050	39.40	20240911	2.39	N	063080	500	32 억	295639	N	N	0	N	N
77	20250212	130549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28300	-650	5	-2.25	5013835200	164888	586.00	32000	32650	28150	37600	20300	28950	30407.52	4.48	-27021	29750	29350	28700	28300	27650	29550	28500	33	8650	500	20840	50	1	6595192	1866	-19.97	0.65	12	2.50	-1417.00	43842.00	46200	20241205	-38.74	20050	20240911	41.15	37950	-25.43	20250107	27350	3.47	20250210	46200	-38.74	20241205	20050	41.15	20240911	2.39	N	063080	500	32 억	295639	N	N	0	N	N
78	20250212	120547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28200	-750	5	-2.59	4699821850	153815	546.65	32000	32650	28150	37600	20300	28950	30555.03	4.48	-27688	29750	29350	28700	28300	27650	29550	28500	33	8650	500	20840	50	1	6595192	1860	-19.90	0.64	12	2.33	-1417.00	43842.00	46200	20241205	-38.96	20050	20240911	40.65	37950	-25.69	20250107	27350	3.11	20250210	46200	-38.96	20241205	20050	40.65	20240911	2.39	N	063080	500	32 억	295639	N	N	0	N	N
79	20250212	110546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28850	-100	5	-0.35	4115680300	133378	474.01	32000	32650	28850	37600	20300	28950	30857.27	4.48	-27825	29750	29350	28700	28300	27650	29550	28500	33	8650	500	20840	50	1	6595192	1903	-20.36	0.66	12	2.02	-1417.00	43842.00	46200	20241205	-37.55	20050	20240911	43.89	37950	-23.98	20250107	27350	5.48	20250210	46200	-37.55	20241205	20050	43.89	20240911	2.39	N	063080	500	32 억	295639	Y	N	0	N	N
80	20250212	100547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29850	900	2	3.11	3424261250	109784	390.16	32000	32650	29850	37600	20300	28950	31190.90	4.48	-25291	29750	29350	28700	28300	27650	29550	28500	33	8650	500	20840	50	1	6595192	1969	-21.07	0.68	12	1.66	-1417.00	43842.00	46200	20241205	-35.39	20050	20240911	48.88	37950	-21.34	20250107	27350	9.14	20250210	46200	-35.39	20241205	20050	48.88	20240911	2.39	N	063080	500	32 억	295639	N	N	0	N	N
81	20250212	090550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31650	2700	2	9.33	1387303600	43952	156.20	32000	32650	30650	37600	20300	28950	31564.06	4.48	-8652	29750	29350	28700	28300	27650	29550	28500	33	8650	500	20840	50	1	6595192	2087	-22.34	0.72	12	0.67	-1417.00	43842.00	46200	20241205	-31.49	20050	20240911	57.86	37950	-16.60	20250107	27350	15.72	20250210	46200	-31.49	20241205	20050	57.86	20240911	2.39	N	063080	500	32 억	295639	N	N	0	N	N
82	20250211	160548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28950	550	2	1.94	794717200	27728	71.03	28600	29100	28050	36900	19900	28400	28660.80	4.48	14	29366	28882	28116	27632	26866	29125	27875	33	8500	500	20440	50	1	6595192	1909	-20.43	0.66	12	0.42	-1417.00	43842.00	46200	20241205	-37.34	20050	20240911	44.39	37950	-23.72	20250107	27350	5.85	20250210	46200	-37.34	20241205	20050	44.39	20240911	2.37	N	063080	500	32 억	295631	N	N	0	N	N
83	20250211	150547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28900	500	2	1.76	750025100	26183	67.07	28600	29100	28050	36900	19900	28400	28645.50	4.48	726	29366	28882	28116	27632	26866	29125	27875	33	8500	500	20440	50	1	6595192	1906	-20.40	0.66	12	0.40	-1417.00	43842.00	46200	20241205	-37.45	20050	20240911	44.14	37950	-23.85	20250107	27350	5.67	20250210	46200	-37.45	20241205	20050	44.14	20240911	2.37	N	063080	500	32 억	295631	N	N	0	N	N
84	20250211	140548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28650	250	2	0.88	546234700	19129	49.00	28600	28850	28050	36900	19900	28400	28555.32	4.48	637	29366	28882	28116	27632	26866	29125	27875	33	8500	500	20440	50	1	6595192	1890	-20.22	0.65	12	0.29	-1417.00	43842.00	46200	20241205	-37.99	20050	20240911	42.89	37950	-24.51	20250107	27350	4.75	20250210	46200	-37.99	20241205	20050	42.89	20240911	2.37	N	063080	500	32 억	295631	N	N	0	N	N
85	20250211	130546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28650	250	2	0.88	467257350	16373	41.94	28600	28850	28050	36900	19900	28400	28538.29	4.48	518	29366	28882	28116	27632	26866	29125	27875	33	8500	500	20440	50	1	6595192	1890	-20.22	0.65	12	0.25	-1417.00	43842.00	46200	20241205	-37.99	20050	20240911	42.89	37950	-24.51	20250107	27350	4.75	20250210	46200	-37.99	20241205	20050	42.89	20240911	2.37	N	063080	500	32 억	295631	N	N	0	N	N
86	20250211	120546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28450	50	2	0.18	387397200	13567	34.75	28600	28850	28050	36900	19900	28400	28554.37	4.48	-800	29366	28882	28116	27632	26866	29125	27875	33	8500	500	20440	50	1	6595192	1876	-20.08	0.65	12	0.21	-1417.00	43842.00	46200	20241205	-38.42	20050	20240911	41.90	37950	-25.03	20250107	27350	4.02	20250210	46200	-38.42	20241205	20050	41.90	20240911	2.37	N	063080	500	32 억	295631	N	N	0	N	N
87	20250211	110547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28750	350	2	1.23	282564050	9904	25.37	28600	28850	28050	36900	19900	28400	28530.30	4.48	579	29366	28882	28116	27632	26866	29125	27875	33	8500	500	20440	50	1	6595192	1896	-20.29	0.66	12	0.15	-1417.00	43842.00	46200	20241205	-37.77	20050	20240911	43.39	37950	-24.24	20250107	27350	5.12	20250210	46200	-37.77	20241205	20050	43.39	20240911	2.37	N	063080	500	32 억	295631	N	N	0	N	N
88	20250211	100547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28400	0	3	0.00	164516900	5792	14.84	28600	28800	28050	36900	19900	28400	28404.16	4.48	388	29366	28882	28116	27632	26866	29125	27875	33	8500	500	20440	50	1	6595192	1873	-20.04	0.65	12	0.09	-1417.00	43842.00	46200	20241205	-38.53	20050	20240911	41.65	37950	-25.16	20250107	27350	3.84	20250210	46200	-38.53	20241205	20050	41.65	20240911	2.37	N	063080	500	32 억	295631	N	N	0	N	N
89	20250211	090550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28300	-100	5	-0.35	19483850	684	1.75	28600	28600	28300	36900	19900	28400	28485.16	4.48	37	29366	28882	28116	27632	26866	29125	27875	33	8500	500	20440	50	1	6595192	1866	-19.97	0.65	12	0.01	-1417.00	43842.00	46200	20241205	-38.74	20050	20240911	41.15	37950	-25.43	20250107	27350	3.47	20250210	46200	-38.74	20241205	20050	41.15	20240911	2.37	N	063080	500	32 억	295631	N	N	0	N	N
90	20250210	160544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28400	300	2	1.07	1093812750	38759	148.29	27550	28600	27350	36500	19700	28100	28220.81	4.26	14395	29033	28566	28333	27866	27633	28450	27750	33	8400	500	20230	50	1	6595192	1873	-20.04	0.65	12	0.59	-1417.00	43842.00	46200	20241205	-38.53	20050	20240911	41.65	37950	-25.16	20250107	27350	3.84	20250210	46200	-38.53	20241205	20050	41.65	20240911	2.39	N	063080	500	32 억	280816	N	N	9	N	N
91	20250210	150544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28200	100	2	0.36	1028236950	36438	139.41	27550	28600	27350	36500	19700	28100	28218.81	4.26	13121	29033	28566	28333	27866	27633	28450	27750	33	8400	500	20230	50	1	6595192	1860	-19.90	0.64	12	0.55	-1417.00	43842.00	46200	20241205	-38.96	20050	20240911	40.65	37950	-25.69	20250107	27350	3.11	20250210	46200	-38.96	20241205	20050	40.65	20240911	2.39	N	063080	500	32 억	280816	N	N	9	N	N
92	20250210	140543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28300	200	2	0.71	894043500	31691	121.24	27550	28600	27350	36500	19700	28100	28211.27	4.26	11566	29033	28566	28333	27866	27633	28450	27750	33	8400	500	20230	50	1	6595192	1866	-19.97	0.65	12	0.48	-1417.00	43842.00	46200	20241205	-38.74	20050	20240911	41.15	37950	-25.43	20250107	27350	3.47	20250210	46200	-38.74	20241205	20050	41.15	20240911	2.39	N	063080	500	32 억	280816	N	N	9	N	N
93	20250210	130544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28350	250	2	0.89	786802550	27901	106.74	27550	28600	27350	36500	19700	28100	28199.80	4.26	8525	29033	28566	28333	27866	27633	28450	27750	33	8400	500	20230	50	1	6595192	1870	-20.01	0.65	12	0.42	-1417.00	43842.00	46200	20241205	-38.64	20050	20240911	41.40	37950	-25.30	20250107	27350	3.66	20250210	46200	-38.64	20241205	20050	41.40	20240911	2.39	N	063080	500	32 억	280816	N	N	9	N	N
94	20250210	120542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28300	200	2	0.71	665328650	23608	90.32	27550	28600	27350	36500	19700	28100	28182.34	4.26	5727	29033	28566	28333	27866	27633	28450	27750	33	8400	500	20230	50	1	6595192	1866	-19.97	0.65	12	0.36	-1417.00	43842.00	46200	20241205	-38.74	20050	20240911	41.15	37950	-25.43	20250107	27350	3.47	20250210	46200	-38.74	20241205	20050	41.15	20240911	2.39	N	063080	500	32 억	280816	N	N	9	N	N
95	20250210	110541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28400	300	2	1.07	544945050	19361	74.07	27550	28600	27350	36500	19700	28100	28146.53	4.26	4206	29033	28566	28333	27866	27633	28450	27750	33	8400	500	20230	50	1	6595192	1873	-20.04	0.65	12	0.29	-1417.00	43842.00	46200	20241205	-38.53	20050	20240911	41.65	37950	-25.16	20250107	27350	3.84	20250210	46200	-38.53	20241205	20050	41.65	20240911	2.39	N	063080	500	32 억	280816	N	N	9	N	N
96	20250210	100539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28250	150	2	0.53	339540650	12129	46.40	27550	28500	27350	36500	19700	28100	27994.12	4.26	2804	29033	28566	28333	27866	27633	28450	27750	33	8400	500	20230	50	1	6595192	1863	-19.94	0.64	12	0.18	-1417.00	43842.00	46200	20241205	-38.85	20050	20240911	40.90	37950	-25.56	20250107	27350	3.29	20250210	46200	-38.85	20241205	20050	40.90	20240911	2.39	N	063080	500	32 억	280816	N	N	9	N	N
97	20250210	090538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27550	-550	5	-1.96	101407100	3682	14.09	27550	28000	27350	36500	19700	28100	27541.31	4.26	1379	29033	28566	28333	27866	27633	28450	27750	33	8400	500	20230	50	1	6595192	1817	-19.44	0.63	12	0.06	-1417.00	43842.00	46200	20241205	-40.37	20050	20240911	37.41	37950	-27.40	20250107	27350	0.73	20250210	46200	-40.37	20241205	20050	37.41	20240911	2.39	N	063080	500	32 억	280816	N	N	9	N	N
98	20250207	160535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28100	-750	5	-2.60	724283750	25602	116.43	28600	28800	28100	37500	20200	28850	28290.16	4.22	2615	29616	29232	28866	28482	28116	29050	28300	33	8650	500	20770	50	1	6595192	1853	-19.83	0.64	12	0.39	-1417.00	43842.00	46200	20241205	-39.18	20050	20240911	40.15	37950	-25.96	20250107	28100	0.00	20250207	46200	-39.18	20241205	20050	40.15	20240911	2.37	N	063080	500	32 억	277994	N	N	9	N	N
99	20250207	150537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28250	-600	5	-2.08	614773450	21712	98.74	28600	28800	28150	37500	20200	28850	28314.89	4.22	4092	29616	29232	28866	28482	28116	29050	28300	33	8650	500	20770	50	1	6595192	1863	-19.94	0.64	12	0.33	-1417.00	43842.00	46200	20241205	-38.85	20050	20240911	40.90	37950	-25.56	20250107	28150	0.36	20250207	46200	-38.85	20241205	20050	40.90	20240911	2.37	N	063080	500	32 억	277994	N	N	93	N	N
100	20250207	140534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28250	-600	5	-2.08	556512000	19650	89.36	28600	28800	28150	37500	20200	28850	28321.19	4.22	3216	29616	29232	28866	28482	28116	29050	28300	33	8650	500	20770	50	1	6595192	1863	-19.94	0.64	12	0.30	-1417.00	43842.00	46200	20241205	-38.85	20050	20240911	40.90	37950	-25.56	20250107	28150	0.36	20250207	46200	-38.85	20241205	20050	40.90	20240911	2.37	N	063080	500	32 억	277994	N	N	93	N	N
101	20250207	130535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28200	-650	5	-2.25	413960350	14611	66.44	28600	28800	28150	37500	20200	28850	28332.07	4.22	2059	29616	29232	28866	28482	28116	29050	28300	33	8650	500	20770	50	1	6595192	1860	-19.90	0.64	12	0.22	-1417.00	43842.00	46200	20241205	-38.96	20050	20240911	40.65	37950	-25.69	20250107	28150	0.18	20250207	46200	-38.96	20241205	20050	40.65	20240911	2.37	N	063080	500	32 억	277994	N	N	93	N	N
102	20250207	120534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28400	-450	5	-1.56	345052150	12170	55.34	28600	28800	28150	37500	20200	28850	28352.64	4.22	1741	29616	29232	28866	28482	28116	29050	28300	33	8650	500	20770	50	1	6595192	1873	-20.04	0.65	12	0.18	-1417.00	43842.00	46200	20241205	-38.53	20050	20240911	41.65	37950	-25.16	20250107	28150	0.89	20250207	46200	-38.53	20241205	20050	41.65	20240911	2.37	N	063080	500	32 억	277994	N	N	93	N	N
103	20250207	110533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28250	-600	5	-2.08	286009000	10083	45.85	28600	28800	28150	37500	20200	28850	28365.42	4.22	1193	29616	29232	28866	28482	28116	29050	28300	33	8650	500	20770	50	1	6595192	1863	-19.94	0.64	12	0.15	-1417.00	43842.00	46200	20241205	-38.85	20050	20240911	40.90	37950	-25.56	20250107	28150	0.36	20250207	46200	-38.85	20241205	20050	40.90	20240911	2.37	N	063080	500	32 억	277994	N	N	93	N	N
104	20250207	100534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28250	-600	5	-2.08	173154200	6089	27.69	28600	28800	28250	37500	20200	28850	28437.15	4.22	420	29616	29232	28866	28482	28116	29050	28300	33	8650	500	20770	50	1	6595192	1863	-19.94	0.64	12	0.09	-1417.00	43842.00	46200	20241205	-38.85	20050	20240911	40.90	37950	-25.56	20250107	28250	0.00	20250207	46200	-38.85	20241205	20050	40.90	20240911	2.37	N	063080	500	32 억	277994	N	N	93	N	N
105	20250207	090537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28550	-300	5	-1.04	21278850	745	3.39	28600	28800	28400	37500	20200	28850	28561.83	4.22	261	29616	29232	28866	28482	28116	29050	28300	33	8650	500	20770	50	1	6595192	1883	-20.15	0.65	12	0.01	-1417.00	43842.00	46200	20241205	-38.20	20050	20240911	42.39	37950	-24.77	20250107	28400	0.53	20250207	46200	-38.20	20241205	20050	42.39	20240911	2.37	N	063080	500	32 억	277994	N	N	93	N	N
106	20250206	160522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28850	0	3	0.00	630182650	21871	63.60	29200	29250	28500	37500	20200	28850	28813.61	4.15	4018	30316	29582	29216	28482	28116	29400	28300	33	8650	500	20770	50	1	6595192	1903	-20.36	0.66	12	0.33	-1417.00	43842.00	46200	20241205	-37.55	20050	20240911	43.89	37950	-23.98	20250107	28500	1.23	20250206	46200	-37.55	20241205	20050	43.89	20240911	2.44	N	063080	500	32 억	273878	N	N	93	N	N
107	20250206	150524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28800	-50	5	-0.17	601830600	20889	60.75	29200	29250	28500	37500	20200	28850	28810.89	4.15	3971	30316	29582	29216	28482	28116	29400	28300	33	8650	500	20770	50	1	6595192	1899	-20.32	0.66	12	0.32	-1417.00	43842.00	46200	20241205	-37.66	20050	20240911	43.64	37950	-24.11	20250107	28500	1.05	20250206	46200	-37.66	20241205	20050	43.64	20240911	2.44	N	063080	500	32 억	273878	N	N	141	N	N
108	20250206	140526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28800	-50	5	-0.17	505194950	17535	50.99	29200	29250	28500	37500	20200	28850	28810.66	4.15	4296	30316	29582	29216	28482	28116	29400	28300	33	8650	500	20770	50	1	6595192	1899	-20.32	0.66	12	0.27	-1417.00	43842.00	46200	20241205	-37.66	20050	20240911	43.64	37950	-24.11	20250107	28500	1.05	20250206	46200	-37.66	20241205	20050	43.64	20240911	2.44	N	063080	500	32 억	273878	N	N	141	N	N
109	20250206	130524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28850	0	3	0.00	400746250	13901	40.43	29200	29250	28500	37500	20200	28850	28828.59	4.15	2128	30316	29582	29216	28482	28116	29400	28300	33	8650	500	20770	50	1	6595192	1903	-20.36	0.66	12	0.21	-1417.00	43842.00	46200	20241205	-37.55	20050	20240911	43.89	37950	-23.98	20250107	28500	1.23	20250206	46200	-37.55	20241205	20050	43.89	20240911	2.44	N	063080	500	32 억	273878	N	N	141	N	N
110	20250206	120521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28900	50	2	0.17	369519800	12821	37.29	29200	29250	28500	37500	20200	28850	28821.45	4.15	2287	30316	29582	29216	28482	28116	29400	28300	33	8650	500	20770	50	1	6595192	1906	-20.40	0.66	12	0.19	-1417.00	43842.00	46200	20241205	-37.45	20050	20240911	44.14	37950	-23.85	20250107	28500	1.40	20250206	46200	-37.45	20241205	20050	44.14	20240911	2.44	N	063080	500	32 억	273878	N	N	141	N	N
111	20250206	110516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28950	100	2	0.35	327486900	11363	33.05	29200	29250	28500	37500	20200	28850	28820.46	4.15	2498	30316	29582	29216	28482	28116	29400	28300	33	8650	500	20770	50	1	6595192	1909	-20.43	0.66	12	0.17	-1417.00	43842.00	46200	20241205	-37.34	20050	20240911	44.39	37950	-23.72	20250107	28500	1.58	20250206	46200	-37.34	20241205	20050	44.39	20240911	2.44	N	063080	500	32 억	273878	N	N	141	N	N
112	20250206	100520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28600	-250	5	-0.87	287882200	9992	29.06	29200	29250	28500	37500	20200	28850	28811.27	4.15	2323	30316	29582	29216	28482	28116	29400	28300	33	8650	500	20770	50	1	6595192	1886	-20.18	0.65	12	0.15	-1417.00	43842.00	46200	20241205	-38.10	20050	20240911	42.64	37950	-24.64	20250107	28500	0.35	20250206	46200	-38.10	20241205	20050	42.64	20240911	2.44	N	063080	500	32 억	273878	N	N	141	N	N
113	20250206	090524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28900	50	2	0.17	45270750	1563	4.55	29200	29250	28900	37500	20200	28850	28964.01	4.15	582	30316	29582	29216	28482	28116	29400	28300	33	8650	500	20770	50	1	6595192	1906	-20.40	0.66	12	0.02	-1417.00	43842.00	46200	20241205	-37.45	20050	20240911	44.14	37950	-23.85	20250107	28800	0.35	20250203	46200	-37.45	20241205	20050	44.14	20240911	2.44	N	063080	500	32 억	273878	N	N	141	N	N
114	20250205	160517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28850	-1050	5	-3.51	994174350	34003	85.11	29950	29950	28850	38850	20950	29900	29240.53	4.09	4172	30666	30282	29866	29482	29066	30475	29675	33	8950	500	21520	50	1	6595192	1903	-20.36	0.66	12	0.52	-1417.00	43842.00	46200	20241205	-37.55	20050	20240911	43.89	37950	-23.98	20250107	28800	0.17	20250203	46200	-37.55	20241205	20050	43.89	20240911	2.51	N	063080	500	32 억	269668	N	N	141	N	N
115	20250205	150519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29100	-800	5	-2.68	869179400	29680	74.29	29950	29950	29000	38850	20950	29900	29284.94	4.09	4276	30666	30282	29866	29482	29066	30475	29675	33	8950	500	21520	50	1	6595192	1919	-20.54	0.66	12	0.45	-1417.00	43842.00	46200	20241205	-37.01	20050	20240911	45.14	37950	-23.32	20250107	28800	1.04	20250203	46200	-37.01	20241205	20050	45.14	20240911	2.51	N	063080	500	32 억	269668	N	N	96	N	N
116	20250205	140519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29300	-600	5	-2.01	623072000	21227	53.13	29950	29950	29050	38850	20950	29900	29352.70	4.09	2884	30666	30282	29866	29482	29066	30475	29675	33	8950	500	21520	50	1	6595192	1932	-20.68	0.67	12	0.32	-1417.00	43842.00	46200	20241205	-36.58	20050	20240911	46.13	37950	-22.79	20250107	28800	1.74	20250203	46200	-36.58	20241205	20050	46.13	20240911	2.51	N	063080	500	32 억	269668	N	N	96	N	N
117	20250205	130519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29200	-700	5	-2.34	563249350	19184	48.02	29950	29950	29050	38850	20950	29900	29360.26	4.09	3097	30666	30282	29866	29482	29066	30475	29675	33	8950	500	21520	50	1	6595192	1926	-20.61	0.67	12	0.29	-1417.00	43842.00	46200	20241205	-36.80	20050	20240911	45.64	37950	-23.06	20250107	28800	1.39	20250203	46200	-36.80	20241205	20050	45.64	20240911	2.51	N	063080	500	32 억	269668	N	N	96	N	N
118	20250205	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29100	-800	5	-2.68	471104200	16031	40.13	29950	29950	29050	38850	20950	29900	29386.95	4.09	3640	30666	30282	29866	29482	29066	30475	29675	33	8950	500	21520	50	1	6595192	1919	-20.54	0.66	12	0.24	-1417.00	43842.00	46200	20241205	-37.01	20050	20240911	45.14	37950	-23.32	20250107	28800	1.04	20250203	46200	-37.01	20241205	20050	45.14	20240911	2.51	N	063080	500	32 억	269668	N	N	96	N	N
119	20250205	110518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29500	-400	5	-1.34	250366050	8484	21.24	29950	29950	29250	38850	20950	29900	29510.19	4.09	2139	30666	30282	29866	29482	29066	30475	29675	33	8950	500	21520	50	1	6595192	1946	-20.82	0.67	12	0.13	-1417.00	43842.00	46200	20241205	-36.15	20050	20240911	47.13	37950	-22.27	20250107	28800	2.43	20250203	46200	-36.15	20241205	20050	47.13	20240911	2.51	N	063080	500	32 억	269668	N	N	96	N	N
120	20250205	100522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29300	-600	5	-2.01	192939000	6533	16.35	29950	29950	29300	38850	20950	29900	29532.76	4.09	1347	30666	30282	29866	29482	29066	30475	29675	33	8950	500	21520	50	1	6595192	1932	-20.68	0.67	12	0.10	-1417.00	43842.00	46200	20241205	-36.58	20050	20240911	46.13	37950	-22.79	20250107	28800	1.74	20250203	46200	-36.58	20241205	20050	46.13	20240911	2.51	N	063080	500	32 억	269668	N	N	96	N	N
121	20250205	090526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29650	-250	5	-0.84	15474200	519	1.30	29950	29950	29600	38850	20950	29900	29814.76	4.09	82	30666	30282	29866	29482	29066	30475	29675	33	8950	500	21520	50	1	6595192	1955	-20.92	0.68	12	0.01	-1417.00	43842.00	46200	20241205	-35.82	20050	20240911	47.88	37950	-21.87	20250107	28800	2.95	20250203	46200	-35.82	20241205	20050	47.88	20240911	2.51	N	063080	500	32 억	269668	N	N	96	N	N
122	20250204	160514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29900	1100	2	3.82	1191771650	39926	68.63	29500	30250	29450	37400	20200	28800	29849.51	3.83	16458	30933	29866	29333	28266	27733	29600	28000	33	8600	500	20730	50	1	6595192	1972	-21.10	0.68	12	0.61	-1417.00	43842.00	46200	20241205	-35.28	20050	20240911	49.13	37950	-21.21	20250107	28800	3.82	20250203	46200	-35.28	20241205	20050	49.13	20240911	2.51	N	063080	500	32 억	252532	N	N	96	N	N
123	20250204	150514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29850	1050	2	3.65	1144198750	38330	65.89	29500	30250	29450	37400	20200	28800	29851.26	3.83	15828	30933	29866	29333	28266	27733	29600	28000	33	8600	500	20730	50	1	6595192	1969	-21.07	0.68	12	0.58	-1417.00	43842.00	46200	20241205	-35.39	20050	20240911	48.88	37950	-21.34	20250107	28800	3.65	20250203	46200	-35.39	20241205	20050	48.88	20240911	2.51	N	063080	500	32 억	252532	N	N	1	N	N
124	20250204	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29950	1150	2	3.99	1010441050	33820	58.13	29500	30250	29500	37400	20200	28800	29877.03	3.83	13725	30933	29866	29333	28266	27733	29600	28000	33	8600	500	20730	50	1	6595192	1975	-21.14	0.68	12	0.51	-1417.00	43842.00	46200	20241205	-35.17	20050	20240911	49.38	37950	-21.08	20250107	28800	3.99	20250203	46200	-35.17	20241205	20050	49.38	20240911	2.51	N	063080	500	32 억	252532	N	N	1	N	N
125	20250204	130514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	30050	1250	2	4.34	887203300	29707	51.06	29500	30250	29500	37400	20200	28800	29865.13	3.83	12741	30933	29866	29333	28266	27733	29600	28000	33	8600	500	20730	50	1	6595192	1982	-21.21	0.69	12	0.45	-1417.00	43842.00	46200	20241205	-34.96	20050	20240911	49.88	37950	-20.82	20250107	28800	4.34	20250203	46200	-34.96	20241205	20050	49.88	20240911	2.51	N	063080	500	32 억	252532	N	N	1	N	N
126	20250204	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	30000	1200	2	4.17	793200550	26576	45.68	29500	30250	29500	37400	20200	28800	29846.50	3.83	10866	30933	29866	29333	28266	27733	29600	28000	33	8600	500	20730	50	1	6595192	1979	-21.17	0.68	12	0.40	-1417.00	43842.00	46200	20241205	-35.06	20050	20240911	49.63	37950	-20.95	20250107	28800	4.17	20250203	46200	-35.06	20241205	20050	49.63	20240911	2.51	N	063080	500	32 억	252532	N	N	1	N	N
127	20250204	110508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29900	1100	2	3.82	685168150	22977	39.49	29500	30250	29500	37400	20200	28800	29819.74	3.83	8526	30933	29866	29333	28266	27733	29600	28000	33	8600	500	20730	50	1	6595192	1972	-21.10	0.68	12	0.35	-1417.00	43842.00	46200	20241205	-35.28	20050	20240911	49.13	37950	-21.21	20250107	28800	3.82	20250203	46200	-35.28	20241205	20050	49.13	20240911	2.51	N	063080	500	32 억	252532	N	N	1	N	N
128	20250204	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29800	1000	2	3.47	586095500	19650	33.78	29500	30250	29500	37400	20200	28800	29826.74	3.83	6421	30933	29866	29333	28266	27733	29600	28000	33	8600	500	20730	50	1	6595192	1965	-21.03	0.68	12	0.30	-1417.00	43842.00	46200	20241205	-35.50	20050	20240911	48.63	37950	-21.48	20250107	28800	3.47	20250203	46200	-35.50	20241205	20050	48.63	20240911	2.51	N	063080	500	32 억	252532	N	N	1	N	N
129	20250204	090512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	29650	850	2	2.95	106730500	3610	6.21	29500	29800	29500	37400	20200	28800	29565.24	3.83	2114	30933	29866	29333	28266	27733	29600	28000	33	8600	500	20730	50	1	6595192	1955	-20.92	0.68	12	0.05	-1417.00	43842.00	46200	20241205	-35.82	20050	20240911	47.88	37950	-21.87	20250107	28800	2.95	20250203	46200	-35.82	20241205	20050	47.88	20240911	2.51	N	063080	500	32 억	252532	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History