KissMeData/052400/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	-100	5	-0.37	3803020900	139186	82.83	26300	27750	26300	35350	19050	27200	27323.75	2.32	4624	27966	27582	26916	26532	25866	27250	26200	78	8150	500	19580	50	1	14563291	3947	13.93	1.92	12	0.96	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.42	N	052400	500	77 억	337675	N	N	4	N	N
3	20250228	150555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	0	3	0.00	3481363200	127324	75.78	26300	27750	26300	35350	19050	27200	27342.56	2.32	7373	27966	27582	26916	26532	25866	27250	26200	78	8150	500	19580	50	1	14563291	3961	13.98	1.93	12	0.87	1945.00	14089.00	33800	20241216	-19.53	12000	20240805	126.67	30000	-9.33	20250102	20500	32.68	20250203	33800	-19.53	20241216	12000	126.67	20240805	3.42	N	052400	500	77 억	337675	N	N	85	N	N
4	20250228	140556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	-50	5	-0.18	3194488500	116786	69.50	26300	27750	26300	35350	19050	27200	27353.36	2.32	8738	27966	27582	26916	26532	25866	27250	26200	78	8150	500	19580	50	1	14563291	3954	13.96	1.93	12	0.80	1945.00	14089.00	33800	20241216	-19.67	12000	20240805	126.25	30000	-9.50	20250102	20500	32.44	20250203	33800	-19.67	20241216	12000	126.25	20240805	3.42	N	052400	500	77 억	337675	N	N	85	N	N
5	20250228	130554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	0	3	0.00	2913561150	106467	63.36	26300	27750	26300	35350	19050	27200	27365.88	2.32	13488	27966	27582	26916	26532	25866	27250	26200	78	8150	500	19580	50	1	14563291	3961	13.98	1.93	12	0.73	1945.00	14089.00	33800	20241216	-19.53	12000	20240805	126.67	30000	-9.33	20250102	20500	32.68	20250203	33800	-19.53	20241216	12000	126.67	20240805	3.42	N	052400	500	77 억	337675	N	N	85	N	N
6	20250228	120551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	0	3	0.00	2545166100	92882	55.28	26300	27750	26300	35350	19050	27200	27402.17	2.32	15678	27966	27582	26916	26532	25866	27250	26200	78	8150	500	19580	50	1	14563291	3961	13.98	1.93	12	0.64	1945.00	14089.00	33800	20241216	-19.53	12000	20240805	126.67	30000	-9.33	20250102	20500	32.68	20250203	33800	-19.53	20241216	12000	126.67	20240805	3.42	N	052400	500	77 억	337675	N	N	85	N	N
7	20250228	110551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27600	400	2	1.47	2045111550	74573	44.38	26300	27750	26300	35350	19050	27200	27424.32	2.32	23414	27966	27582	26916	26532	25866	27250	26200	78	8150	500	19580	50	1	14563291	4019	14.19	1.96	12	0.51	1945.00	14089.00	33800	20241216	-18.34	12000	20240805	130.00	30000	-8.00	20250102	20500	34.63	20250203	33800	-18.34	20241216	12000	130.00	20240805	3.42	N	052400	500	77 억	337675	N	N	85	N	N
8	20250228	100551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27700	500	2	1.84	1495944050	54652	32.53	26300	27750	26300	35350	19050	27200	27372.21	2.32	21312	27966	27582	26916	26532	25866	27250	26200	78	8150	500	19580	50	1	14563291	4034	14.24	1.97	12	0.38	1945.00	14089.00	33800	20241216	-18.05	12000	20240805	130.83	30000	-7.67	20250102	20500	35.12	20250203	33800	-18.05	20241216	12000	130.83	20240805	3.42	N	052400	500	77 억	337675	N	N	85	N	N
9	20250228	090554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	0	3	0.00	228803450	8516	5.07	26300	27300	26300	35350	19050	27200	26867.09	2.32	4478	27966	27582	26916	26532	25866	27250	26200	78	8150	500	19580	50	1	14563291	3961	13.98	1.93	12	0.06	1945.00	14089.00	33800	20241216	-19.53	12000	20240805	126.67	30000	-9.33	20250102	20500	32.68	20250203	33800	-19.53	20241216	12000	126.67	20240805	3.42	N	052400	500	77 억	337675	N	N	85	N	N
10	20250227	160548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	-350	5	-1.27	4495736000	167932	156.45	27300	27300	26250	35800	19300	27550	26766.06	2.21	16019	28516	28032	27666	27182	26816	27850	27000	78	8250	500	19830	50	1	14563291	3961	13.98	1.93	12	1.15	1945.00	14089.00	33800	20241216	-19.53	12000	20240805	126.67	30000	-9.33	20250102	20500	32.68	20250203	33800	-19.53	20241216	12000	126.67	20240805	3.46	N	052400	500	77 억	322087	N	N	85	N	N
11	20250227	150546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	-450	5	-1.63	4308587450	161043	150.03	27300	27300	26250	35800	19300	27550	26748.98	2.21	15373	28516	28032	27666	27182	26816	27850	27000	78	8250	500	19830	50	1	14563291	3947	13.93	1.92	12	1.11	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.46	N	052400	500	77 억	322087	N	N	49	N	N
12	20250227	140548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26900	-650	5	-2.36	3874424050	144951	135.04	27300	27300	26250	35800	19300	27550	26723.14	2.21	7987	28516	28032	27666	27182	26816	27850	27000	78	8250	500	19830	50	1	14563291	3918	13.83	1.91	12	1.00	1945.00	14089.00	33800	20241216	-20.41	12000	20240805	124.17	30000	-10.33	20250102	20500	31.22	20250203	33800	-20.41	20241216	12000	124.17	20240805	3.46	N	052400	500	77 억	322087	N	N	49	N	N
13	20250227	130547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26800	-750	5	-2.72	3752236900	140391	130.79	27300	27300	26250	35800	19300	27550	26720.77	2.21	7537	28516	28032	27666	27182	26816	27850	27000	78	8250	500	19830	50	1	14563291	3903	13.78	1.90	12	0.96	1945.00	14089.00	33800	20241216	-20.71	12000	20240805	123.33	30000	-10.67	20250102	20500	30.73	20250203	33800	-20.71	20241216	12000	123.33	20240805	3.46	N	052400	500	77 억	322087	N	N	49	N	N
14	20250227	120545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26950	-600	5	-2.18	3609795050	135075	125.84	27300	27300	26250	35800	19300	27550	26717.83	2.21	8487	28516	28032	27666	27182	26816	27850	27000	78	8250	500	19830	50	1	14563291	3925	13.86	1.91	12	0.93	1945.00	14089.00	33800	20241216	-20.27	12000	20240805	124.58	30000	-10.17	20250102	20500	31.46	20250203	33800	-20.27	20241216	12000	124.58	20240805	3.46	N	052400	500	77 억	322087	N	N	49	N	N
15	20250227	110551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26900	-650	5	-2.36	3374212400	126306	117.67	27300	27300	26250	35800	19300	27550	26707.50	2.21	8883	28516	28032	27666	27182	26816	27850	27000	78	8250	500	19830	50	1	14563291	3918	13.83	1.91	12	0.87	1945.00	14089.00	33800	20241216	-20.41	12000	20240805	124.17	30000	-10.33	20250102	20500	31.22	20250203	33800	-20.41	20241216	12000	124.17	20240805	3.46	N	052400	500	77 억	322087	N	N	49	N	N
16	20250227	100605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26800	-750	5	-2.72	2875942150	107746	100.38	27300	27300	26250	35800	19300	27550	26683.33	2.21	10913	28516	28032	27666	27182	26816	27850	27000	78	8250	500	19830	50	1	14563291	3903	13.78	1.90	12	0.74	1945.00	14089.00	33800	20241216	-20.71	12000	20240805	123.33	30000	-10.67	20250102	20500	30.73	20250203	33800	-20.71	20241216	12000	123.33	20240805	3.46	N	052400	500	77 억	322087	N	N	49	N	N
17	20250227	090605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26900	-650	5	-2.36	628079750	23280	21.69	27300	27300	26750	35800	19300	27550	26952.10	2.21	-2518	28516	28032	27666	27182	26816	27850	27000	78	8250	500	19830	50	1	14563291	3918	13.83	1.91	12	0.16	1945.00	14089.00	33800	20241216	-20.41	12000	20240805	124.17	30000	-10.33	20250102	20500	31.22	20250203	33800	-20.41	20241216	12000	124.17	20240805	3.46	N	052400	500	77 억	322087	N	N	49	N	N
18	20250226	160547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27550	-350	5	-1.25	2900372900	105009	62.72	28050	28150	27300	36250	19550	27900	27620.23	2.36	-21568	29233	28566	27583	26916	25933	28900	27250	78	8350	500	20080	50	1	14563291	4012	14.16	1.96	12	0.72	1945.00	14089.00	33800	20241216	-18.49	12000	20240805	129.58	30000	-8.17	20250102	20500	34.39	20250203	33800	-18.49	20241216	12000	129.58	20240805	3.43	N	052400	500	77 억	342969	N	N	49	N	N
19	20250226	150549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27600	-300	5	-1.08	2816047650	101949	60.90	28050	28150	27300	36250	19550	27900	27622.12	2.36	-21048	29233	28566	27583	26916	25933	28900	27250	78	8350	500	20080	50	1	14563291	4019	14.19	1.96	12	0.70	1945.00	14089.00	33800	20241216	-18.34	12000	20240805	130.00	30000	-8.00	20250102	20500	34.63	20250203	33800	-18.34	20241216	12000	130.00	20240805	3.43	N	052400	500	77 억	342969	N	N	44	N	N
20	20250226	140549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27450	-450	5	-1.61	2463360900	89197	53.28	28050	28150	27300	36250	19550	27900	27617.08	2.36	-19041	29233	28566	27583	26916	25933	28900	27250	78	8350	500	20080	50	1	14563291	3998	14.11	1.95	12	0.61	1945.00	14089.00	33800	20241216	-18.79	12000	20240805	128.75	30000	-8.50	20250102	20500	33.90	20250203	33800	-18.79	20241216	12000	128.75	20240805	3.43	N	052400	500	77 억	342969	N	N	44	N	N
21	20250226	130546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27600	-300	5	-1.08	2232206250	80791	48.26	28050	28150	27300	36250	19550	27900	27629.39	2.36	-17742	29233	28566	27583	26916	25933	28900	27250	78	8350	500	20080	50	1	14563291	4019	14.19	1.96	12	0.55	1945.00	14089.00	33800	20241216	-18.34	12000	20240805	130.00	30000	-8.00	20250102	20500	34.63	20250203	33800	-18.34	20241216	12000	130.00	20240805	3.43	N	052400	500	77 억	342969	N	N	44	N	N
22	20250226	120548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27650	-250	5	-0.90	2112733150	76452	45.67	28050	28150	27300	36250	19550	27900	27634.76	2.36	-16232	29233	28566	27583	26916	25933	28900	27250	78	8350	500	20080	50	1	14563291	4027	14.22	1.96	12	0.52	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	30000	-7.83	20250102	20500	34.88	20250203	33800	-18.20	20241216	12000	130.42	20240805	3.43	N	052400	500	77 억	342969	N	N	44	N	N
23	20250226	110547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27600	-300	5	-1.08	1682179550	60848	36.35	28050	28150	27300	36250	19550	27900	27645.60	2.36	-11567	29233	28566	27583	26916	25933	28900	27250	78	8350	500	20080	50	1	14563291	4019	14.19	1.96	12	0.42	1945.00	14089.00	33800	20241216	-18.34	12000	20240805	130.00	30000	-8.00	20250102	20500	34.63	20250203	33800	-18.34	20241216	12000	130.00	20240805	3.43	N	052400	500	77 억	342969	N	N	44	N	N
24	20250226	100546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27450	-450	5	-1.61	1430462900	51682	30.87	28050	28150	27300	36250	19550	27900	27678.16	2.36	-10509	29233	28566	27583	26916	25933	28900	27250	78	8350	500	20080	50	1	14563291	3998	14.11	1.95	12	0.35	1945.00	14089.00	33800	20241216	-18.79	12000	20240805	128.75	30000	-8.50	20250102	20500	33.90	20250203	33800	-18.79	20241216	12000	128.75	20240805	3.43	N	052400	500	77 억	342969	N	N	44	N	N
25	20250226	090551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28000	100	2	0.36	328999900	11763	7.03	28050	28100	27650	36250	19550	27900	27969.05	2.36	-2589	29233	28566	27583	26916	25933	28900	27250	78	8350	500	20080	50	1	14563291	4078	14.40	1.99	12	0.08	1945.00	14089.00	33800	20241216	-17.16	12000	20240805	133.33	30000	-6.67	20250102	20500	36.59	20250203	33800	-17.16	20241216	12000	133.33	20240805	3.43	N	052400	500	77 억	342969	N	N	44	N	N
26	20250225	160543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27900	800	2	2.95	4567491600	165907	93.23	27100	28250	26600	35200	19000	27100	27529.99	2.13	34045	28466	27782	27216	26532	25966	28125	26875	78	8100	500	19510	50	1	14563291	4063	14.34	1.98	12	1.14	1945.00	14089.00	33800	20241216	-17.46	12000	20240805	132.50	30000	-7.00	20250102	20500	36.10	20250203	33800	-17.46	20241216	12000	132.50	20240805	3.41	N	052400	500	77 억	309788	N	N	44	N	N
27	20250225	150545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27950	850	2	3.14	4224951800	153648	86.34	27100	28250	26600	35200	19000	27100	27497.60	2.13	33190	28466	27782	27216	26532	25966	28125	26875	78	8100	500	19510	50	1	14563291	4070	14.37	1.98	12	1.06	1945.00	14089.00	33800	20241216	-17.31	12000	20240805	132.92	30000	-6.83	20250102	20500	36.34	20250203	33800	-17.31	20241216	12000	132.92	20240805	3.41	N	052400	500	77 억	309788	N	N	32	N	N
28	20250225	140544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	28150	1050	2	3.87	2865336400	105151	59.09	27100	28200	26600	35200	19000	27100	27249.73	2.13	23182	28466	27782	27216	26532	25966	28125	26875	78	8100	500	19510	50	1	14563291	4100	14.47	2.00	12	0.72	1945.00	14089.00	33800	20241216	-16.72	12000	20240805	134.58	30000	-6.17	20250102	20500	37.32	20250203	33800	-16.72	20241216	12000	134.58	20240805	3.41	N	052400	500	77 억	309788	N	N	32	N	N
29	20250225	130545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27450	350	2	1.29	1940576550	71748	40.32	27100	27450	26600	35200	19000	27100	27047.12	2.13	12119	28466	27782	27216	26532	25966	28125	26875	78	8100	500	19510	50	1	14563291	3998	14.11	1.95	12	0.49	1945.00	14089.00	33800	20241216	-18.79	12000	20240805	128.75	30000	-8.50	20250102	20500	33.90	20250203	33800	-18.79	20241216	12000	128.75	20240805	3.41	N	052400	500	77 억	309788	N	N	32	N	N
30	20250225	120542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	50	2	0.18	1429318550	52988	29.78	27100	27300	26600	35200	19000	27100	26974.38	2.13	8851	28466	27782	27216	26532	25966	28125	26875	78	8100	500	19510	50	1	14563291	3954	13.96	1.93	12	0.36	1945.00	14089.00	33800	20241216	-19.67	12000	20240805	126.25	30000	-9.50	20250102	20500	32.44	20250203	33800	-19.67	20241216	12000	126.25	20240805	3.41	N	052400	500	77 억	309788	N	N	32	N	N
31	20250225	110543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	50	2	0.18	1098637050	40829	22.94	27100	27200	26600	35200	19000	27100	26908.25	2.13	4557	28466	27782	27216	26532	25966	28125	26875	78	8100	500	19510	50	1	14563291	3954	13.96	1.93	12	0.28	1945.00	14089.00	33800	20241216	-19.67	12000	20240805	126.25	30000	-9.50	20250102	20500	32.44	20250203	33800	-19.67	20241216	12000	126.25	20240805	3.41	N	052400	500	77 억	309788	N	N	32	N	N
32	20250225	100542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	0	3	0.00	735846300	27431	15.42	27100	27200	26600	35200	19000	27100	26825.35	2.13	808	28466	27782	27216	26532	25966	28125	26875	78	8100	500	19510	50	1	14563291	3947	13.93	1.92	12	0.19	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.41	N	052400	500	77 억	309788	N	N	32	N	N
33	20250225	090546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26800	-300	5	-1.11	176390700	6545	3.68	27100	27200	26700	35200	19000	27100	26950.45	2.13	-1158	28466	27782	27216	26532	25966	28125	26875	78	8100	500	19510	50	1	14563291	3903	13.78	1.90	12	0.04	1945.00	14089.00	33800	20241216	-20.71	12000	20240805	123.33	30000	-10.67	20250102	20500	30.73	20250203	33800	-20.71	20241216	12000	123.33	20240805	3.41	N	052400	500	77 억	309788	N	N	32	N	N
34	20250224	160540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	100	2	0.37	4843984050	177778	172.51	26700	27900	26650	35100	18900	27000	27247.45	2.17	-6329	28033	27516	26783	26266	25533	27775	26525	78	8100	500	19440	50	1	14563291	3947	13.93	1.92	12	1.22	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.26	N	052400	500	77 억	316692	N	N	32	N	N
35	20250224	150540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27050	50	2	0.19	4624718850	169682	164.65	26700	27900	26650	35100	18900	27000	27255.22	2.17	-5189	28033	27516	26783	26266	25533	27775	26525	78	8100	500	19440	50	1	14563291	3939	13.91	1.92	12	1.17	1945.00	14089.00	33800	20241216	-19.97	12000	20240805	125.42	30000	-9.83	20250102	20500	31.95	20250203	33800	-19.97	20241216	12000	125.42	20240805	3.26	N	052400	500	77 억	316692	N	N	21	N	N
36	20250224	140538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27250	250	2	0.93	4340567100	159176	154.46	26700	27900	26650	35100	18900	27000	27268.99	2.17	-4985	28033	27516	26783	26266	25533	27775	26525	78	8100	500	19440	50	1	14563291	3968	14.01	1.93	12	1.09	1945.00	14089.00	33800	20241216	-19.38	12000	20240805	127.08	30000	-9.17	20250102	20500	32.93	20250203	33800	-19.38	20241216	12000	127.08	20240805	3.26	N	052400	500	77 억	316692	N	N	21	N	N
37	20250224	130540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	200	2	0.74	4030918950	147771	143.39	26700	27900	26650	35100	18900	27000	27278.16	2.17	-6644	28033	27516	26783	26266	25533	27775	26525	78	8100	500	19440	50	1	14563291	3961	13.98	1.93	12	1.01	1945.00	14089.00	33800	20241216	-19.53	12000	20240805	126.67	30000	-9.33	20250102	20500	32.68	20250203	33800	-19.53	20241216	12000	126.67	20240805	3.26	N	052400	500	77 억	316692	N	N	21	N	N
38	20250224	120538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27150	150	2	0.56	3868714450	141792	137.59	26700	27900	26650	35100	18900	27000	27284.44	2.17	-3576	28033	27516	26783	26266	25533	27775	26525	78	8100	500	19440	50	1	14563291	3954	13.96	1.93	12	0.97	1945.00	14089.00	33800	20241216	-19.67	12000	20240805	126.25	30000	-9.50	20250102	20500	32.44	20250203	33800	-19.67	20241216	12000	126.25	20240805	3.26	N	052400	500	77 억	316692	N	N	21	N	N
39	20250224	110537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	100	2	0.37	3599965750	131875	127.97	26700	27900	26650	35100	18900	27000	27298.33	2.17	-5990	28033	27516	26783	26266	25533	27775	26525	78	8100	500	19440	50	1	14563291	3947	13.93	1.92	12	0.91	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.26	N	052400	500	77 억	316692	N	N	21	N	N
40	20250224	100536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	-300	5	-1.11	3054872300	111740	108.43	26700	27900	26650	35100	18900	27000	27339.13	2.17	-1488	28033	27516	26783	26266	25533	27775	26525	78	8100	500	19440	50	1	14563291	3888	13.73	1.90	12	0.77	1945.00	14089.00	33800	20241216	-21.01	12000	20240805	122.50	30000	-11.00	20250102	20500	30.24	20250203	33800	-21.01	20241216	12000	122.50	20240805	3.26	N	052400	500	77 억	316692	N	N	21	N	N
41	20250224	090541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27250	250	2	0.93	363135500	13356	12.96	26700	27500	26700	35100	18900	27000	27189.01	2.17	4296	28033	27516	26783	26266	25533	27775	26525	78	8100	500	19440	50	1	14563291	3968	14.01	1.93	12	0.09	1945.00	14089.00	33800	20241216	-19.38	12000	20240805	127.08	30000	-9.17	20250102	20500	32.93	20250203	33800	-19.38	20241216	12000	127.08	20240805	3.26	N	052400	500	77 억	316692	N	N	21	N	N
42	20250221	160536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	450	2	1.69	2764274150	102792	48.40	26600	27300	26050	34500	18600	26550	26891.74	2.14	4593	28483	27516	26833	25866	25183	27175	25525	78	7950	500	19110	50	1	14563291	3932	13.88	1.92	12	0.71	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.19	N	052400	500	77 억	312103	N	N	21	N	N
43	20250221	150539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26800	250	2	0.94	2644520950	98340	46.30	26600	27300	26050	34500	18600	26550	26891.61	2.14	3661	28483	27516	26833	25866	25183	27175	25525	78	7950	500	19110	50	1	14563291	3903	13.78	1.90	12	0.68	1945.00	14089.00	33800	20241216	-20.71	12000	20240805	123.33	30000	-10.67	20250102	20500	30.73	20250203	33800	-20.71	20241216	12000	123.33	20240805	3.19	N	052400	500	77 억	312103	N	N	45	N	N
44	20250221	140538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27050	500	2	1.88	2374154750	88274	41.56	26600	27300	26050	34500	18600	26550	26895.29	2.14	4075	28483	27516	26833	25866	25183	27175	25525	78	7950	500	19110	50	1	14563291	3939	13.91	1.92	12	0.61	1945.00	14089.00	33800	20241216	-19.97	12000	20240805	125.42	30000	-9.83	20250102	20500	31.95	20250203	33800	-19.97	20241216	12000	125.42	20240805	3.19	N	052400	500	77 억	312103	N	N	45	N	N
45	20250221	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26950	400	2	1.51	2009891600	74829	35.23	26600	27300	26050	34500	18600	26550	26859.79	2.14	3039	28483	27516	26833	25866	25183	27175	25525	78	7950	500	19110	50	1	14563291	3925	13.86	1.91	12	0.51	1945.00	14089.00	33800	20241216	-20.27	12000	20240805	124.58	30000	-10.17	20250102	20500	31.46	20250203	33800	-20.27	20241216	12000	124.58	20240805	3.19	N	052400	500	77 억	312103	N	N	45	N	N
46	20250221	120537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	150	2	0.56	1846413050	68722	32.36	26600	27300	26050	34500	18600	26550	26867.86	2.14	44	28483	27516	26833	25866	25183	27175	25525	78	7950	500	19110	50	1	14563291	3888	13.73	1.90	12	0.47	1945.00	14089.00	33800	20241216	-21.01	12000	20240805	122.50	30000	-11.00	20250102	20500	30.24	20250203	33800	-21.01	20241216	12000	122.50	20240805	3.19	N	052400	500	77 억	312103	N	N	45	N	N
47	20250221	110535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26500	-50	5	-0.19	1674879500	62285	29.33	26600	27300	26050	34500	18600	26550	26890.58	2.14	2881	28483	27516	26833	25866	25183	27175	25525	78	7950	500	19110	50	1	14563291	3859	13.62	1.88	12	0.43	1945.00	14089.00	33800	20241216	-21.60	12000	20240805	120.83	30000	-11.67	20250102	20500	29.27	20250203	33800	-21.60	20241216	12000	120.83	20240805	3.19	N	052400	500	77 억	312103	N	N	45	N	N
48	20250221	100536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	550	2	2.07	1126934500	41919	19.74	26600	27200	26050	34500	18600	26550	26883.62	2.14	3735	28483	27516	26833	25866	25183	27175	25525	78	7950	500	19110	50	1	14563291	3947	13.93	1.92	12	0.29	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.19	N	052400	500	77 억	312103	N	N	45	N	N
49	20250221	090537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26600	50	2	0.19	109742200	4142	1.95	26600	26750	26050	34500	18600	26550	26494.98	2.14	410	28483	27516	26833	25866	25183	27175	25525	78	7950	500	19110	50	1	14563291	3874	13.68	1.89	12	0.03	1945.00	14089.00	33800	20241216	-21.30	12000	20240805	121.67	30000	-11.33	20250102	20500	29.76	20250203	33800	-21.30	20241216	12000	121.67	20240805	3.19	N	052400	500	77 억	312103	N	N	45	N	N
50	20250220	160534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26550	-900	5	-3.28	5656202050	211422	122.02	27700	27800	26150	35650	19250	27450	26752.55	2.52	-55463	28483	27966	26933	26416	25383	28225	26675	78	8200	500	19760	50	1	14563291	3867	13.65	1.88	12	1.45	1945.00	14089.00	33800	20241216	-21.45	12000	20240805	121.25	30000	-11.50	20250102	20500	29.51	20250203	33800	-21.45	20241216	12000	121.25	20240805	3.21	N	052400	500	77 억	366616	N	N	45	N	N
51	20250220	150535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26300	-1150	5	-4.19	5469330750	204345	117.94	27700	27800	26150	35650	19250	27450	26764.34	2.52	-52985	28483	27966	26933	26416	25383	28225	26675	78	8200	500	19760	50	1	14563291	3830	13.52	1.87	12	1.40	1945.00	14089.00	33800	20241216	-22.19	12000	20240805	119.17	30000	-12.33	20250102	20500	28.29	20250203	33800	-22.19	20241216	12000	119.17	20240805	3.21	N	052400	500	77 억	366616	N	N	253	N	N
52	20250220	140536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26500	-950	5	-3.46	4777137050	178016	102.74	27700	27800	26200	35650	19250	27450	26834.57	2.52	-50640	28483	27966	26933	26416	25383	28225	26675	78	8200	500	19760	50	1	14563291	3859	13.62	1.88	12	1.22	1945.00	14089.00	33800	20241216	-21.60	12000	20240805	120.83	30000	-11.67	20250102	20500	29.27	20250203	33800	-21.60	20241216	12000	120.83	20240805	3.21	N	052400	500	77 억	366616	N	N	253	N	N
53	20250220	130533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26600	-850	5	-3.10	4513129850	168103	97.02	27700	27800	26200	35650	19250	27450	26846.51	2.52	-48319	28483	27966	26933	26416	25383	28225	26675	78	8200	500	19760	50	1	14563291	3874	13.68	1.89	12	1.15	1945.00	14089.00	33800	20241216	-21.30	12000	20240805	121.67	30000	-11.33	20250102	20500	29.76	20250203	33800	-21.30	20241216	12000	121.67	20240805	3.21	N	052400	500	77 억	366616	N	N	253	N	N
54	20250220	120534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	-750	5	-2.73	3985640850	148440	85.67	27700	27800	26200	35650	19250	27450	26849.16	2.52	-39676	28483	27966	26933	26416	25383	28225	26675	78	8200	500	19760	50	1	14563291	3888	13.73	1.90	12	1.02	1945.00	14089.00	33800	20241216	-21.01	12000	20240805	122.50	30000	-11.00	20250102	20500	30.24	20250203	33800	-21.01	20241216	12000	122.50	20240805	3.21	N	052400	500	77 억	366616	N	N	253	N	N
55	20250220	110534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26650	-800	5	-2.91	3512321000	130537	75.34	27700	27800	26250	35650	19250	27450	26905.66	2.52	-30104	28483	27966	26933	26416	25383	28225	26675	78	8200	500	19760	50	1	14563291	3881	13.70	1.89	12	0.90	1945.00	14089.00	33800	20241216	-21.15	12000	20240805	122.08	30000	-11.17	20250102	20500	30.00	20250203	33800	-21.15	20241216	12000	122.08	20240805	3.21	N	052400	500	77 억	366616	N	N	253	N	N
56	20250220	100533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26500	-950	5	-3.46	2661348300	98369	56.77	27700	27800	26350	35650	19250	27450	27053.73	2.52	-21001	28483	27966	26933	26416	25383	28225	26675	78	8200	500	19760	50	1	14563291	3859	13.62	1.88	12	0.68	1945.00	14089.00	33800	20241216	-21.60	12000	20240805	120.83	30000	-11.67	20250102	20500	29.27	20250203	33800	-21.60	20241216	12000	120.83	20240805	3.21	N	052400	500	77 억	366616	N	N	253	N	N
57	20250220	090536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27450	0	3	0.00	518651550	18834	10.87	27700	27800	27050	35650	19250	27450	27539.23	2.52	-6138	28483	27966	26933	26416	25383	28225	26675	78	8200	500	19760	50	1	14563291	3998	14.11	1.95	12	0.13	1945.00	14089.00	33800	20241216	-18.79	12000	20240805	128.75	30000	-8.50	20250102	20500	33.90	20250203	33800	-18.79	20241216	12000	128.75	20240805	3.21	N	052400	500	77 억	366616	N	N	253	N	N
58	20250219	160532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27450	1150	2	4.37	4561940050	170044	144.95	26300	27450	25900	34150	18450	26300	26827.51	2.49	768	27033	26666	26033	25666	25033	26850	25850	78	7850	500	18930	50	1	14563291	3998	14.11	1.95	12	1.17	1945.00	14089.00	33800	20241216	-18.79	12000	20240805	128.75	30000	-8.50	20250102	20500	33.90	20250203	33800	-18.79	20241216	12000	128.75	20240805	3.20	N	052400	500	77 억	362781	N	N	253	N	N
59	20250219	150534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27250	950	2	3.61	4117619850	153802	131.11	26300	27450	25900	34150	18450	26300	26772.21	2.49	5088	27033	26666	26033	25666	25033	26850	25850	78	7850	500	18930	50	1	14563291	3968	14.01	1.93	12	1.06	1945.00	14089.00	33800	20241216	-19.38	12000	20240805	127.08	30000	-9.17	20250102	20500	32.93	20250203	33800	-19.38	20241216	12000	127.08	20240805	3.20	N	052400	500	77 억	362781	N	N	0	N	N
60	20250219	140531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	700	2	2.66	3051951250	114576	97.67	26300	27250	25900	34150	18450	26300	26636.92	2.49	3705	27033	26666	26033	25666	25033	26850	25850	78	7850	500	18930	50	1	14563291	3932	13.88	1.92	12	0.79	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.20	N	052400	500	77 억	362781	N	N	0	N	N
61	20250219	130532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27100	800	2	3.04	2711165300	101935	86.89	26300	27250	25900	34150	18450	26300	26597.00	2.49	453	27033	26666	26033	25666	25033	26850	25850	78	7850	500	18930	50	1	14563291	3947	13.93	1.92	12	0.70	1945.00	14089.00	33800	20241216	-19.82	12000	20240805	125.83	30000	-9.67	20250102	20500	32.20	20250203	33800	-19.82	20241216	12000	125.83	20240805	3.20	N	052400	500	77 억	362781	N	N	0	N	N
62	20250219	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27000	700	2	2.66	2454270450	92422	78.78	26300	27250	25900	34150	18450	26300	26555.05	2.49	-1368	27033	26666	26033	25666	25033	26850	25850	78	7850	500	18930	50	1	14563291	3932	13.88	1.92	12	0.63	1945.00	14089.00	33800	20241216	-20.12	12000	20240805	125.00	30000	-10.00	20250102	20500	31.71	20250203	33800	-20.12	20241216	12000	125.00	20240805	3.20	N	052400	500	77 억	362781	N	N	0	N	N
63	20250219	110532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26700	400	2	1.52	1432408100	54537	46.49	26300	26700	25900	34150	18450	26300	26264.89	2.49	-4762	27033	26666	26033	25666	25033	26850	25850	78	7850	500	18930	50	1	14563291	3888	13.73	1.90	12	0.37	1945.00	14089.00	33800	20241216	-21.01	12000	20240805	122.50	30000	-11.00	20250102	20500	30.24	20250203	33800	-21.01	20241216	12000	122.50	20240805	3.20	N	052400	500	77 억	362781	N	N	0	N	N
64	20250219	100532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26300	0	3	0.00	1042602200	39715	33.85	26300	26450	25900	34150	18450	26300	26252.10	2.49	-9919	27033	26666	26033	25666	25033	26850	25850	78	7850	500	18930	50	1	14563291	3830	13.52	1.87	12	0.27	1945.00	14089.00	33800	20241216	-22.19	12000	20240805	119.17	30000	-12.33	20250102	20500	28.29	20250203	33800	-22.19	20241216	12000	119.17	20240805	3.20	N	052400	500	77 억	362781	N	N	0	N	N
65	20250219	090533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26150	-150	5	-0.57	150655650	5779	4.93	26300	26300	25900	34150	18450	26300	26069.50	2.49	-2614	27033	26666	26033	25666	25033	26850	25850	78	7850	500	18930	50	1	14563291	3808	13.44	1.86	12	0.04	1945.00	14089.00	33800	20241216	-22.63	12000	20240805	117.92	30000	-12.83	20250102	20500	27.56	20250203	33800	-22.63	20241216	12000	117.92	20240805	3.20	N	052400	500	77 억	362781	N	N	0	N	N
66	20250218	160531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26300	700	2	2.73	3016971900	116169	78.62	25550	26400	25400	33250	17950	25600	25970.25	2.39	15400	26166	25882	25416	25132	24666	26025	25275	78	7650	500	18430	50	1	14563291	3830	13.52	1.87	12	0.80	1945.00	14089.00	33800	20241216	-22.19	12000	20240805	119.17	30000	-12.33	20250102	20500	28.29	20250203	33800	-22.19	20241216	12000	119.17	20240805	3.13	N	052400	500	77 억	348372	N	N	6	N	N
67	20250218	150531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26100	500	2	1.95	2636241500	101690	68.82	25550	26200	25400	33250	17950	25600	25924.29	2.39	13841	26166	25882	25416	25132	24666	26025	25275	78	7650	500	18430	50	1	14563291	3801	13.42	1.85	12	0.70	1945.00	14089.00	33800	20241216	-22.78	12000	20240805	117.50	30000	-13.00	20250102	20500	27.32	20250203	33800	-22.78	20241216	12000	117.50	20240805	3.13	N	052400	500	77 억	348372	N	N	6	N	N
68	20250218	140531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26000	400	2	1.56	2245016850	86670	58.66	25550	26150	25400	33250	17950	25600	25903.04	2.39	8795	26166	25882	25416	25132	24666	26025	25275	78	7650	500	18430	50	1	14563291	3786	13.37	1.85	12	0.60	1945.00	14089.00	33800	20241216	-23.08	12000	20240805	116.67	30000	-13.33	20250102	20500	26.83	20250203	33800	-23.08	20241216	12000	116.67	20240805	3.13	N	052400	500	77 억	348372	N	N	6	N	N
69	20250218	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26150	550	2	2.15	1906850650	73681	49.87	25550	26150	25400	33250	17950	25600	25879.82	2.39	10471	26166	25882	25416	25132	24666	26025	25275	78	7650	500	18430	50	1	14563291	3808	13.44	1.86	12	0.51	1945.00	14089.00	33800	20241216	-22.63	12000	20240805	117.92	30000	-12.83	20250102	20500	27.56	20250203	33800	-22.63	20241216	12000	117.92	20240805	3.13	N	052400	500	77 억	348372	N	N	6	N	N
70	20250218	120531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25950	350	2	1.37	1398421950	54165	36.66	25550	26050	25400	33250	17950	25600	25817.82	2.39	4704	26166	25882	25416	25132	24666	26025	25275	78	7650	500	18430	50	1	14563291	3779	13.34	1.84	12	0.37	1945.00	14089.00	33800	20241216	-23.22	12000	20240805	116.25	30000	-13.50	20250102	20500	26.59	20250203	33800	-23.22	20241216	12000	116.25	20240805	3.13	N	052400	500	77 억	348372	N	N	6	N	N
71	20250218	110530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25900	300	2	1.17	1298462700	50295	34.04	25550	26050	25400	33250	17950	25600	25816.93	2.39	6631	26166	25882	25416	25132	24666	26025	25275	78	7650	500	18430	50	1	14563291	3772	13.32	1.84	12	0.35	1945.00	14089.00	33800	20241216	-23.37	12000	20240805	115.83	30000	-13.67	20250102	20500	26.34	20250203	33800	-23.37	20241216	12000	115.83	20240805	3.13	N	052400	500	77 억	348372	N	N	6	N	N
72	20250218	100530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25900	300	2	1.17	946311600	36681	24.83	25550	26050	25400	33250	17950	25600	25798.41	2.39	2906	26166	25882	25416	25132	24666	26025	25275	78	7650	500	18430	50	1	14563291	3772	13.32	1.84	12	0.25	1945.00	14089.00	33800	20241216	-23.37	12000	20240805	115.83	30000	-13.67	20250102	20500	26.34	20250203	33800	-23.37	20241216	12000	115.83	20240805	3.13	N	052400	500	77 억	348372	N	N	6	N	N
73	20250218	090531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25650	50	2	0.20	50015100	1959	1.33	25550	25750	25400	33250	17950	25600	25530.93	2.39	191	26166	25882	25416	25132	24666	26025	25275	78	7650	500	18430	50	1	14563291	3735	13.19	1.82	12	0.01	1945.00	14089.00	33800	20241216	-24.11	12000	20240805	113.75	30000	-14.50	20250102	20500	25.12	20250203	33800	-24.11	20241216	12000	113.75	20240805	3.13	N	052400	500	77 억	348372	N	N	6	N	N
74	20250217	160530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	450	2	1.79	3739625050	147598	125.28	25200	25700	24950	32650	17650	25150	25336.43	2.22	25798	26183	25666	25383	24866	24583	25525	24725	78	7500	500	18100	50	1	14563291	3728	13.16	1.82	12	1.01	1945.00	14089.00	33800	20241216	-24.26	12000	20240805	113.33	30000	-14.67	20250102	20500	24.88	20250203	33800	-24.26	20241216	12000	113.33	20240805	3.04	N	052400	500	77 억	323232	N	N	6	N	N
75	20250217	150529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25650	500	2	1.99	3354747600	132580	112.53	25200	25700	24950	32650	17650	25150	25303.57	2.22	22369	26183	25666	25383	24866	24583	25525	24725	78	7500	500	18100	50	1	14563291	3735	13.19	1.82	12	0.91	1945.00	14089.00	33800	20241216	-24.11	12000	20240805	113.75	30000	-14.50	20250102	20500	25.12	20250203	33800	-24.11	20241216	12000	113.75	20240805	3.04	N	052400	500	77 억	323232	N	N	87	N	N
76	20250217	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	200	2	0.80	2778068600	109994	93.36	25200	25700	24950	32650	17650	25150	25256.55	2.22	5818	26183	25666	25383	24866	24583	25525	24725	78	7500	500	18100	50	1	14563291	3692	13.03	1.80	12	0.76	1945.00	14089.00	33800	20241216	-25.00	12000	20240805	111.25	30000	-15.50	20250102	20500	23.66	20250203	33800	-25.00	20241216	12000	111.25	20240805	3.04	N	052400	500	77 억	323232	N	N	87	N	N
77	20250217	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25150	0	3	0.00	2338323650	92669	78.66	25200	25700	24950	32650	17650	25150	25233.07	2.22	1642	26183	25666	25383	24866	24583	25525	24725	78	7500	500	18100	50	1	14563291	3663	12.93	1.79	12	0.64	1945.00	14089.00	33800	20241216	-25.59	12000	20240805	109.58	30000	-16.17	20250102	20500	22.68	20250203	33800	-25.59	20241216	12000	109.58	20240805	3.04	N	052400	500	77 억	323232	N	N	87	N	N
78	20250217	120531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	150	2	0.60	2090497350	82848	70.32	25200	25700	24950	32650	17650	25150	25232.92	2.22	19	26183	25666	25383	24866	24583	25525	24725	78	7500	500	18100	50	1	14563291	3685	13.01	1.80	12	0.57	1945.00	14089.00	33800	20241216	-25.15	12000	20240805	110.83	30000	-15.67	20250102	20500	23.41	20250203	33800	-25.15	20241216	12000	110.83	20240805	3.04	N	052400	500	77 억	323232	N	N	87	N	N
79	20250217	110530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25200	50	2	0.20	1776024100	70358	59.72	25200	25700	24950	32650	17650	25150	25242.67	2.22	-4808	26183	25666	25383	24866	24583	25525	24725	78	7500	500	18100	50	1	14563291	3670	12.96	1.79	12	0.48	1945.00	14089.00	33800	20241216	-25.44	12000	20240805	110.00	30000	-16.00	20250102	20500	22.93	20250203	33800	-25.44	20241216	12000	110.00	20240805	3.04	N	052400	500	77 억	323232	N	N	87	N	N
80	20250217	100527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25150	0	3	0.00	1299812550	51354	43.59	25200	25700	25050	32650	17650	25150	25310.83	2.22	1985	26183	25666	25383	24866	24583	25525	24725	78	7500	500	18100	50	1	14563291	3663	12.93	1.79	12	0.35	1945.00	14089.00	33800	20241216	-25.59	12000	20240805	109.58	30000	-16.17	20250102	20500	22.68	20250203	33800	-25.59	20241216	12000	109.58	20240805	3.04	N	052400	500	77 억	323232	N	N	87	N	N
81	20250217	090529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25250	100	2	0.40	451702250	17828	15.13	25200	25700	25050	32650	17650	25150	25336.68	2.22	3183	26183	25666	25383	24866	24583	25525	24725	78	7500	500	18100	50	1	14563291	3677	12.98	1.79	12	0.12	1945.00	14089.00	33800	20241216	-25.30	12000	20240805	110.42	30000	-15.83	20250102	20500	23.17	20250203	33800	-25.30	20241216	12000	110.42	20240805	3.04	N	052400	500	77 억	323232	N	N	87	N	N
82	20250214	160527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25150	-300	5	-1.18	2970641550	117195	35.89	25800	25900	25100	33050	17850	25450	25347.85	2.34	-25323	27683	26566	25083	23966	22483	27125	24525	78	7600	500	18320	50	1	14899999	3747	12.93	1.79	12	0.79	1945.00	14089.00	33800	20241216	-25.59	12000	20240805	109.58	30000	-16.17	20250102	20500	22.68	20250203	33800	-25.59	20241216	12000	109.58	20240805	2.98	N	052400	500	77 억	348723	N	N	87	N	N
83	20250214	150525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25250	-200	5	-0.79	2776882300	109498	33.53	25800	25900	25100	33050	17850	25450	25360.12	2.34	-24014	27683	26566	25083	23966	22483	27125	24525	78	7600	500	18320	50	1	14899999	3762	12.98	1.79	12	0.73	1945.00	14089.00	33800	20241216	-25.30	12000	20240805	110.42	30000	-15.83	20250102	20500	23.17	20250203	33800	-25.30	20241216	12000	110.42	20240805	2.98	N	052400	500	77 억	348723	N	N	129	N	N
84	20250214	140526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	-100	5	-0.39	2362756500	93127	28.52	25800	25900	25100	33050	17850	25450	25371.34	2.34	-19247	27683	26566	25083	23966	22483	27125	24525	78	7600	500	18320	50	1	14899999	3777	13.03	1.80	12	0.63	1945.00	14089.00	33800	20241216	-25.00	12000	20240805	111.25	30000	-15.50	20250102	20500	23.66	20250203	33800	-25.00	20241216	12000	111.25	20240805	2.98	N	052400	500	77 억	348723	N	N	129	N	N
85	20250214	130529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	-150	5	-0.59	2080340450	81955	25.10	25800	25900	25100	33050	17850	25450	25383.94	2.34	-18140	27683	26566	25083	23966	22483	27125	24525	78	7600	500	18320	50	1	14899999	3770	13.01	1.80	12	0.55	1945.00	14089.00	33800	20241216	-25.15	12000	20240805	110.83	30000	-15.67	20250102	20500	23.41	20250203	33800	-25.15	20241216	12000	110.83	20240805	2.98	N	052400	500	77 억	348723	N	N	129	N	N
86	20250214	120526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	-100	5	-0.39	1864500250	73411	22.48	25800	25900	25100	33050	17850	25450	25398.10	2.34	-16394	27683	26566	25083	23966	22483	27125	24525	78	7600	500	18320	50	1	14899999	3777	13.03	1.80	12	0.49	1945.00	14089.00	33800	20241216	-25.00	12000	20240805	111.25	30000	-15.50	20250102	20500	23.66	20250203	33800	-25.00	20241216	12000	111.25	20240805	2.98	N	052400	500	77 억	348723	N	N	129	N	N
87	20250214	110524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	-100	5	-0.39	1664131100	65508	20.06	25800	25900	25100	33050	17850	25450	25403.48	2.34	-14276	27683	26566	25083	23966	22483	27125	24525	78	7600	500	18320	50	1	14899999	3777	13.03	1.80	12	0.44	1945.00	14089.00	33800	20241216	-25.00	12000	20240805	111.25	30000	-15.50	20250102	20500	23.66	20250203	33800	-25.00	20241216	12000	111.25	20240805	2.98	N	052400	500	77 억	348723	N	N	129	N	N
88	20250214	100526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25200	-250	5	-0.98	1313056150	51679	15.82	25800	25900	25100	33050	17850	25450	25407.92	2.34	-12445	27683	26566	25083	23966	22483	27125	24525	78	7600	500	18320	50	1	14899999	3755	12.96	1.79	12	0.35	1945.00	14089.00	33800	20241216	-25.44	12000	20240805	110.00	30000	-16.00	20250102	20500	22.93	20250203	33800	-25.44	20241216	12000	110.00	20240805	2.98	N	052400	500	77 억	348723	N	N	129	N	N
89	20250214	090528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25400	-50	5	-0.20	391175200	15312	4.69	25800	25900	25250	33050	17850	25450	25546.97	2.34	-7060	27683	26566	25083	23966	22483	27125	24525	78	7600	500	18320	50	1	14899999	3785	13.06	1.80	12	0.10	1945.00	14089.00	33800	20241216	-24.85	12000	20240805	111.67	30000	-15.33	20250102	20500	23.90	20250203	33800	-24.85	20241216	12000	111.67	20240805	2.98	N	052400	500	77 억	348723	N	N	129	N	N
90	20250213	160522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25450	1000	2	4.09	8268061900	325064	240.19	24350	26200	23600	31750	17150	24450	25435.18	2.33	2271	24983	24716	24383	24116	23783	24550	23950	78	7300	500	17600	50	1	14899999	3792	13.08	1.81	12	2.18	1945.00	14089.00	33800	20241216	-24.70	12000	20240805	112.08	30000	-15.17	20250102	20500	24.15	20250203	33800	-24.70	20241216	12000	112.08	20240805	2.82	N	052400	500	77 억	347345	N	N	129	N	N
91	20250213	150521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	1100	2	4.50	8108087150	318786	235.55	24350	26200	23600	31750	17150	24450	25434.27	2.33	2399	24983	24716	24383	24116	23783	24550	23950	78	7300	500	17600	50	1	14899999	3807	13.14	1.81	12	2.14	1945.00	14089.00	33800	20241216	-24.41	12000	20240805	112.92	30000	-14.83	20250102	20500	24.63	20250203	33800	-24.41	20241216	12000	112.92	20240805	2.82	N	052400	500	77 억	347345	N	N	19	N	N
92	20250213	140521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	1150	2	4.70	7569134950	297585	219.89	24350	26200	23600	31750	17150	24450	25435.21	2.33	6259	24983	24716	24383	24116	23783	24550	23950	78	7300	500	17600	50	1	14899999	3814	13.16	1.82	12	2.00	1945.00	14089.00	33800	20241216	-24.26	12000	20240805	113.33	30000	-14.67	20250102	20500	24.88	20250203	33800	-24.26	20241216	12000	113.33	20240805	2.82	N	052400	500	77 억	347345	N	N	19	N	N
93	20250213	130522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	1150	2	4.70	6957169550	273658	202.21	24350	26200	23600	31750	17150	24450	25422.87	2.33	5603	24983	24716	24383	24116	23783	24550	23950	78	7300	500	17600	50	1	14899999	3814	13.16	1.82	12	1.84	1945.00	14089.00	33800	20241216	-24.26	12000	20240805	113.33	30000	-14.67	20250102	20500	24.88	20250203	33800	-24.26	20241216	12000	113.33	20240805	2.82	N	052400	500	77 억	347345	N	N	19	N	N
94	20250213	120522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	1150	2	4.70	5529931450	218484	161.44	24350	26200	23600	31750	17150	24450	25310.48	2.33	4513	24983	24716	24383	24116	23783	24550	23950	78	7300	500	17600	50	1	14899999	3814	13.16	1.82	12	1.47	1945.00	14089.00	33800	20241216	-24.26	12000	20240805	113.33	30000	-14.67	20250102	20500	24.88	20250203	33800	-24.26	20241216	12000	113.33	20240805	2.82	N	052400	500	77 억	347345	N	N	19	N	N
95	20250213	110519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	850	2	3.48	2164069200	87394	64.58	24350	25300	23600	31750	17150	24450	24762.23	2.33	48	24983	24716	24383	24116	23783	24550	23950	78	7300	500	17600	50	1	14899999	3770	13.01	1.80	12	0.59	1945.00	14089.00	33800	20241216	-25.15	12000	20240805	110.83	30000	-15.67	20250102	20500	23.41	20250203	33800	-25.15	20241216	12000	110.83	20240805	2.82	N	052400	500	77 억	347345	N	N	19	N	N
96	20250213	100523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25000	550	2	2.25	1307979600	53040	39.19	24350	25250	23600	31750	17150	24450	24660.26	2.33	-841	24983	24716	24383	24116	23783	24550	23950	78	7300	500	17600	50	1	14899999	3725	12.85	1.77	12	0.36	1945.00	14089.00	33800	20241216	-26.04	12000	20240805	108.33	30000	-16.67	20250102	20500	21.95	20250203	33800	-26.04	20241216	12000	108.33	20240805	2.82	N	052400	500	77 억	347345	N	N	19	N	N
97	20250213	090520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24150	-300	5	-1.23	167074250	6925	5.12	24350	24350	23600	31750	17150	24450	24126.11	2.33	-1099	24983	24716	24383	24116	23783	24550	23950	78	7300	500	17600	50	1	14899999	3598	12.42	1.71	12	0.05	1945.00	14089.00	33800	20241216	-28.55	12000	20240805	101.25	30000	-19.50	20250102	20500	17.80	20250203	33800	-28.55	20241216	12000	101.25	20240805	2.82	N	052400	500	77 억	347345	N	N	19	N	N
98	20250212	160518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24450	300	2	1.24	3279666550	134129	67.76	24500	24650	24050	31350	16950	24150	24451.59	2.50	-25731	25150	24650	24000	23500	22850	24900	23750	78	7200	500	17380	50	1	14899999	3643	12.57	1.74	12	0.90	1945.00	14089.00	33800	20241216	-27.66	12000	20240805	103.75	30000	-18.50	20250102	20500	19.27	20250203	33800	-27.66	20241216	12000	103.75	20240805	2.71	N	052400	500	77 억	372631	N	N	19	N	N
99	20250212	150518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24450	300	2	1.24	3141641100	128483	64.91	24500	24650	24050	31350	16950	24150	24451.80	2.50	-24515	25150	24650	24000	23500	22850	24900	23750	78	7200	500	17380	50	1	14899999	3643	12.57	1.74	12	0.86	1945.00	14089.00	33800	20241216	-27.66	12000	20240805	103.75	30000	-18.50	20250102	20500	19.27	20250203	33800	-27.66	20241216	12000	103.75	20240805	2.71	N	052400	500	77 억	372631	N	N	64	N	N
100	20250212	140519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24500	350	2	1.45	2723685650	111395	56.28	24500	24650	24050	31350	16950	24150	24450.70	2.50	-21094	25150	24650	24000	23500	22850	24900	23750	78	7200	500	17380	50	1	14899999	3650	12.60	1.74	12	0.75	1945.00	14089.00	33800	20241216	-27.51	12000	20240805	104.17	30000	-18.33	20250102	20500	19.51	20250203	33800	-27.51	20241216	12000	104.17	20240805	2.71	N	052400	500	77 억	372631	N	N	64	N	N
101	20250212	130520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24600	450	2	1.86	2485757150	101699	51.38	24500	24650	24050	31350	16950	24150	24442.30	2.50	-18647	25150	24650	24000	23500	22850	24900	23750	78	7200	500	17380	50	1	14899999	3665	12.65	1.75	12	0.68	1945.00	14089.00	33800	20241216	-27.22	12000	20240805	105.00	30000	-18.00	20250102	20500	20.00	20250203	33800	-27.22	20241216	12000	105.00	20240805	2.71	N	052400	500	77 억	372631	N	N	64	N	N
102	20250212	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24550	400	2	1.66	2112549050	86492	43.70	24500	24650	24050	31350	16950	24150	24424.79	2.50	-13583	25150	24650	24000	23500	22850	24900	23750	78	7200	500	17380	50	1	14899999	3658	12.62	1.74	12	0.58	1945.00	14089.00	33800	20241216	-27.37	12000	20240805	104.58	30000	-18.17	20250102	20500	19.76	20250203	33800	-27.37	20241216	12000	104.58	20240805	2.71	N	052400	500	77 억	372631	N	N	64	N	N
103	20250212	110517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24600	450	2	1.86	1851504800	75841	38.32	24500	24650	24050	31350	16950	24150	24412.98	2.50	-8432	25150	24650	24000	23500	22850	24900	23750	78	7200	500	17380	50	1	14899999	3665	12.65	1.75	12	0.51	1945.00	14089.00	33800	20241216	-27.22	12000	20240805	105.00	30000	-18.00	20250102	20500	20.00	20250203	33800	-27.22	20241216	12000	105.00	20240805	2.71	N	052400	500	77 억	372631	N	N	64	N	N
104	20250212	100518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24450	300	2	1.24	1343971450	55083	27.83	24500	24650	24050	31350	16950	24150	24399.02	2.50	-5058	25150	24650	24000	23500	22850	24900	23750	78	7200	500	17380	50	1	14899999	3643	12.57	1.74	12	0.37	1945.00	14089.00	33800	20241216	-27.66	12000	20240805	103.75	30000	-18.50	20250102	20500	19.27	20250203	33800	-27.66	20241216	12000	103.75	20240805	2.71	N	052400	500	77 억	372631	N	N	64	N	N
105	20250212	090521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24150	0	3	0.00	259861750	10684	5.40	24500	24500	24150	31350	16950	24150	24322.51	2.50	-2060	25150	24650	24000	23500	22850	24900	23750	78	7200	500	17380	50	1	14899999	3598	12.42	1.71	12	0.07	1945.00	14089.00	33800	20241216	-28.55	12000	20240805	101.25	30000	-19.50	20250102	20500	17.80	20250203	33800	-28.55	20241216	12000	101.25	20240805	2.71	N	052400	500	77 억	372631	N	N	64	N	N
106	20250211	160519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24150	-150	5	-0.62	4690001550	195629	52.92	24100	24500	23350	31550	17050	24300	23973.81	2.55	-9183	25300	24800	24100	23600	22900	25050	23850	78	7250	500	17490	50	1	14899999	3598	12.42	1.71	12	1.31	1945.00	14089.00	33800	20241216	-28.55	12000	20240805	101.25	30000	-19.50	20250102	20500	17.80	20250203	33800	-28.55	20241216	12000	101.25	20240805	2.87	N	052400	500	77 억	380516	N	N	64	N	N
107	20250211	150519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24050	-250	5	-1.03	4486986050	187220	50.64	24100	24500	23350	31550	17050	24300	23966.38	2.55	-5735	25300	24800	24100	23600	22900	25050	23850	78	7250	500	17490	50	1	14899999	3583	12.37	1.71	12	1.26	1945.00	14089.00	33800	20241216	-28.85	12000	20240805	100.42	30000	-19.83	20250102	20500	17.32	20250203	33800	-28.85	20241216	12000	100.42	20240805	2.87	N	052400	500	77 억	380516	N	N	12	N	N
108	20250211	140519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	0	3	0.00	3953602200	165083	44.65	24100	24500	23350	31550	17050	24300	23949.18	2.55	1504	25300	24800	24100	23600	22900	25050	23850	78	7250	500	17490	50	1	14899999	3621	12.49	1.72	12	1.11	1945.00	14089.00	33800	20241216	-28.11	12000	20240805	102.50	30000	-19.00	20250102	20500	18.54	20250203	33800	-28.11	20241216	12000	102.50	20240805	2.87	N	052400	500	77 억	380516	N	N	12	N	N
109	20250211	130517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23850	-450	5	-1.85	2612101700	109058	29.50	24100	24400	23350	31550	17050	24300	23951.49	2.55	-5072	25300	24800	24100	23600	22900	25050	23850	78	7250	500	17490	50	1	14899999	3554	12.26	1.69	12	0.73	1945.00	14089.00	33800	20241216	-29.44	12000	20240805	98.75	30000	-20.50	20250102	20500	16.34	20250203	33800	-29.44	20241216	12000	98.75	20240805	2.87	N	052400	500	77 억	380516	N	N	12	N	N
110	20250211	120517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24350	50	2	0.21	2012508350	84079	22.74	24100	24400	23350	31550	17050	24300	23935.92	2.55	-4908	25300	24800	24100	23600	22900	25050	23850	78	7250	500	17490	50	1	14899999	3628	12.52	1.73	12	0.56	1945.00	14089.00	33800	20241216	-27.96	12000	20240805	102.92	30000	-18.83	20250102	20500	18.78	20250203	33800	-27.96	20241216	12000	102.92	20240805	2.87	N	052400	500	77 억	380516	N	N	12	N	N
111	20250211	110518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24350	50	2	0.21	1706596000	71480	19.34	24100	24400	23350	31550	17050	24300	23875.15	2.55	-1071	25300	24800	24100	23600	22900	25050	23850	78	7250	500	17490	50	1	14899999	3628	12.52	1.73	12	0.48	1945.00	14089.00	33800	20241216	-27.96	12000	20240805	102.92	30000	-18.83	20250102	20500	18.78	20250203	33800	-27.96	20241216	12000	102.92	20240805	2.87	N	052400	500	77 억	380516	N	N	12	N	N
112	20250211	100518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23800	-500	5	-2.06	1159629100	48806	13.20	24100	24250	23350	31550	17050	24300	23759.97	2.55	-989	25300	24800	24100	23600	22900	25050	23850	78	7250	500	17490	50	1	14899999	3546	12.24	1.69	12	0.33	1945.00	14089.00	33800	20241216	-29.59	12000	20240805	98.33	30000	-20.67	20250102	20500	16.10	20250203	33800	-29.59	20241216	12000	98.33	20240805	2.87	N	052400	500	77 억	380516	N	N	12	N	N
113	20250211	090521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23850	-450	5	-1.85	196184050	8195	2.22	24100	24250	23800	31550	17050	24300	23939.48	2.55	367	25300	24800	24100	23600	22900	25050	23850	78	7250	500	17490	50	1	14899999	3554	12.26	1.69	12	0.06	1945.00	14089.00	33800	20241216	-29.44	12000	20240805	98.75	30000	-20.50	20250102	20500	16.34	20250203	33800	-29.44	20241216	12000	98.75	20240805	2.87	N	052400	500	77 억	380516	N	N	12	N	N
114	20250210	160516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	1200	2	5.19	8885288350	368840	137.08	23950	24600	23400	30000	16200	23100	24089.78	2.88	-44303	24233	23666	22783	22216	21333	23950	22500	78	6900	500	16630	50	1	14899999	3621	12.49	1.72	12	2.48	1945.00	14089.00	33800	20241216	-28.11	12000	20240805	102.50	30000	-19.00	20250102	20500	18.54	20250203	33800	-28.11	20241216	12000	102.50	20240805	2.95	N	052400	500	77 억	428987	N	N	12	N	N
115	20250210	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24250	1150	2	4.98	8640638300	358735	133.32	23950	24600	23400	30000	16200	23100	24086.41	2.88	-42525	24233	23666	22783	22216	21333	23950	22500	78	6900	500	16630	50	1	14899999	3613	12.47	1.72	12	2.41	1945.00	14089.00	33800	20241216	-28.25	12000	20240805	102.08	30000	-19.17	20250102	20500	18.29	20250203	33800	-28.25	20241216	12000	102.08	20240805	2.95	N	052400	500	77 억	428987	N	N	44	N	N
116	20250210	140515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24000	900	2	3.90	7888680350	327555	121.73	23950	24600	23400	30000	16200	23100	24083.53	2.88	-32502	24233	23666	22783	22216	21333	23950	22500	78	6900	500	16630	50	1	14899999	3576	12.34	1.70	12	2.20	1945.00	14089.00	33800	20241216	-28.99	12000	20240805	100.00	30000	-20.00	20250102	20500	17.07	20250203	33800	-28.99	20241216	12000	100.00	20240805	2.95	N	052400	500	77 억	428987	N	N	44	N	N
117	20250210	130516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24450	1350	2	5.84	7055583150	293130	108.94	23950	24600	23400	30000	16200	23100	24069.81	2.88	-21688	24233	23666	22783	22216	21333	23950	22500	78	6900	500	16630	50	1	14899999	3643	12.57	1.74	12	1.97	1945.00	14089.00	33800	20241216	-27.66	12000	20240805	103.75	30000	-18.50	20250102	20500	19.27	20250203	33800	-27.66	20241216	12000	103.75	20240805	2.95	N	052400	500	77 억	428987	N	N	44	N	N
118	20250210	120513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24500	1400	2	6.06	6530448900	271686	100.97	23950	24600	23400	30000	16200	23100	24036.75	2.88	-18040	24233	23666	22783	22216	21333	23950	22500	78	6900	500	16630	50	1	14899999	3650	12.60	1.74	12	1.82	1945.00	14089.00	33800	20241216	-27.51	12000	20240805	104.17	30000	-18.33	20250102	20500	19.51	20250203	33800	-27.51	20241216	12000	104.17	20240805	2.95	N	052400	500	77 억	428987	N	N	44	N	N
119	20250210	110513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24400	1300	2	5.63	5755577850	240046	89.21	23950	24450	23400	30000	16200	23100	23976.98	2.88	-14849	24233	23666	22783	22216	21333	23950	22500	78	6900	500	16630	50	1	14899999	3636	12.54	1.73	12	1.61	1945.00	14089.00	33800	20241216	-27.81	12000	20240805	103.33	30000	-18.67	20250102	20500	19.02	20250203	33800	-27.81	20241216	12000	103.33	20240805	2.95	N	052400	500	77 억	428987	N	N	44	N	N
120	20250210	100511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24200	1100	2	4.76	4436183050	185752	69.03	23950	24300	23400	30000	16200	23100	23882.29	2.88	-20290	24233	23666	22783	22216	21333	23950	22500	78	6900	500	16630	50	1	14899999	3606	12.44	1.72	12	1.25	1945.00	14089.00	33800	20241216	-28.40	12000	20240805	101.67	30000	-19.33	20250102	20500	18.05	20250203	33800	-28.40	20241216	12000	101.67	20240805	2.95	N	052400	500	77 억	428987	N	N	44	N	N
121	20250210	090510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24150	1050	2	4.55	1949115300	81885	30.43	23950	24200	23400	30000	16200	23100	23803.08	2.88	-7654	24233	23666	22783	22216	21333	23950	22500	78	6900	500	16630	50	1	14899999	3598	12.42	1.71	12	0.55	1945.00	14089.00	33800	20241216	-28.55	12000	20240805	101.25	30000	-19.50	20250102	20500	17.80	20250203	33800	-28.55	20241216	12000	101.25	20240805	2.95	N	052400	500	77 억	428987	N	N	44	N	N
122	20250207	160507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23100	950	2	4.29	5235288950	227732	209.61	21900	23350	21900	28750	15550	22150	22988.38	2.86	6740	23350	22750	22300	21700	21250	22525	21475	78	6600	500	15940	50	1	14899999	3442	11.88	1.64	12	1.53	1945.00	14089.00	33800	20241216	-31.66	12000	20240805	92.50	30000	-23.00	20250102	20500	12.68	20250203	33800	-31.66	20241216	12000	92.50	20240805	3.17	N	052400	500	77 억	426597	N	N	44	N	N
123	20250207	150509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23300	1150	2	5.19	4727978700	205839	189.46	21900	23350	21900	28750	15550	22150	22969.30	2.86	15495	23350	22750	22300	21700	21250	22525	21475	78	6600	500	15940	50	1	14899999	3472	11.98	1.65	12	1.38	1945.00	14089.00	33800	20241216	-31.07	12000	20240805	94.17	30000	-22.33	20250102	20500	13.66	20250203	33800	-31.07	20241216	12000	94.17	20240805	3.17	N	052400	500	77 억	426597	N	N	81	N	N
124	20250207	140507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	750	2	3.39	3687810000	160990	148.18	21900	23350	21900	28750	15550	22150	22907.07	2.86	10704	23350	22750	22300	21700	21250	22525	21475	78	6600	500	15940	50	1	14899999	3412	11.77	1.63	12	1.08	1945.00	14089.00	33800	20241216	-32.25	12000	20240805	90.83	30000	-23.67	20250102	20500	11.71	20250203	33800	-32.25	20241216	12000	90.83	20240805	3.17	N	052400	500	77 억	426597	N	N	81	N	N
125	20250207	130507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22950	800	2	3.61	3409323250	148853	137.01	21900	23350	21900	28750	15550	22150	22903.96	2.86	14459	23350	22750	22300	21700	21250	22525	21475	78	6600	500	15940	50	1	14899999	3420	11.80	1.63	12	1.00	1945.00	14089.00	33800	20241216	-32.10	12000	20240805	91.25	30000	-23.50	20250102	20500	11.95	20250203	33800	-32.10	20241216	12000	91.25	20240805	3.17	N	052400	500	77 억	426597	N	N	81	N	N
126	20250207	120507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22750	600	2	2.71	2965714200	129474	119.17	21900	23350	21900	28750	15550	22150	22905.87	2.86	13441	23350	22750	22300	21700	21250	22525	21475	78	6600	500	15940	50	1	14899999	3390	11.70	1.61	12	0.87	1945.00	14089.00	33800	20241216	-32.69	12000	20240805	89.58	30000	-24.17	20250102	20500	10.98	20250203	33800	-32.69	20241216	12000	89.58	20240805	3.17	N	052400	500	77 억	426597	N	N	81	N	N
127	20250207	110506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	650	2	2.93	2669858750	116496	107.22	21900	23350	21900	28750	15550	22150	22918.03	2.86	8938	23350	22750	22300	21700	21250	22525	21475	78	6600	500	15940	50	1	14899999	3397	11.72	1.62	12	0.78	1945.00	14089.00	33800	20241216	-32.54	12000	20240805	90.00	30000	-24.00	20250102	20500	11.22	20250203	33800	-32.54	20241216	12000	90.00	20240805	3.17	N	052400	500	77 억	426597	N	N	81	N	N
128	20250207	100506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	750	2	3.39	2167331900	94577	87.05	21900	23350	21900	28750	15550	22150	22916.06	2.86	11180	23350	22750	22300	21700	21250	22525	21475	78	6600	500	15940	50	1	14899999	3412	11.77	1.63	12	0.63	1945.00	14089.00	33800	20241216	-32.25	12000	20240805	90.83	30000	-23.67	20250102	20500	11.71	20250203	33800	-32.25	20241216	12000	90.83	20240805	3.17	N	052400	500	77 억	426597	N	N	81	N	N
129	20250207	090509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	200	2	0.90	213989150	9701	8.93	21900	22350	21900	28750	15550	22150	22058.46	2.86	5133	23350	22750	22300	21700	21250	22525	21475	78	6600	500	15940	50	1	14899999	3330	11.49	1.59	12	0.07	1945.00	14089.00	33800	20241216	-33.88	12000	20240805	86.25	30000	-25.50	20250102	20500	9.02	20250203	33800	-33.88	20241216	12000	86.25	20240805	3.17	N	052400	500	77 억	426597	N	N	81	N	N
130	20250206	160456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22150	-200	5	-0.89	2387810850	107035	97.06	22350	22900	21850	29050	15650	22350	22308.90	2.83	4654	23116	22732	22366	21982	21616	22550	21800	78	6700	500	16090	50	1	14899999	3300	11.39	1.57	12	0.72	1945.00	14089.00	33800	20241216	-34.47	12000	20240805	84.58	30000	-26.17	20250102	20500	8.05	20250203	33800	-34.47	20241216	12000	84.58	20240805	3.08	N	052400	500	77 억	422258	N	N	81	N	N
131	20250206	150457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22250	-100	5	-0.45	2279805250	102162	92.64	22350	22900	21850	29050	15650	22350	22315.59	2.83	3611	23116	22732	22366	21982	21616	22550	21800	78	6700	500	16090	50	1	14899999	3315	11.44	1.58	12	0.69	1945.00	14089.00	33800	20241216	-34.17	12000	20240805	85.42	30000	-25.83	20250102	20500	8.54	20250203	33800	-34.17	20241216	12000	85.42	20240805	3.08	N	052400	500	77 억	422258	N	N	10	N	N
132	20250206	140500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	-250	5	-1.12	1954273550	87465	79.31	22350	22900	21850	29050	15650	22350	22343.49	2.83	1348	23116	22732	22366	21982	21616	22550	21800	78	6700	500	16090	50	1	14899999	3293	11.36	1.57	12	0.59	1945.00	14089.00	33800	20241216	-34.62	12000	20240805	84.17	30000	-26.33	20250102	20500	7.80	20250203	33800	-34.62	20241216	12000	84.17	20240805	3.08	N	052400	500	77 억	422258	N	N	10	N	N
133	20250206	130457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22150	-200	5	-0.89	1632666250	72869	66.08	22350	22900	22050	29050	15650	22350	22405.50	2.83	3246	23116	22732	22366	21982	21616	22550	21800	78	6700	500	16090	50	1	14899999	3300	11.39	1.57	12	0.49	1945.00	14089.00	33800	20241216	-34.47	12000	20240805	84.58	30000	-26.17	20250102	20500	8.05	20250203	33800	-34.47	20241216	12000	84.58	20240805	3.08	N	052400	500	77 억	422258	N	N	10	N	N
134	20250206	120455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	0	3	0.00	1240090100	55157	50.02	22350	22900	22250	29050	15650	22350	22482.91	2.83	573	23116	22732	22366	21982	21616	22550	21800	78	6700	500	16090	50	1	14899999	3330	11.49	1.59	12	0.37	1945.00	14089.00	33800	20241216	-33.88	12000	20240805	86.25	30000	-25.50	20250102	20500	9.02	20250203	33800	-33.88	20241216	12000	86.25	20240805	3.08	N	052400	500	77 억	422258	N	N	10	N	N
135	20250206	110450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22400	50	2	0.22	994838200	44157	40.04	22350	22900	22250	29050	15650	22350	22529.57	2.83	-802	23116	22732	22366	21982	21616	22550	21800	78	6700	500	16090	50	1	14899999	3338	11.52	1.59	12	0.30	1945.00	14089.00	33800	20241216	-33.73	12000	20240805	86.67	30000	-25.33	20250102	20500	9.27	20250203	33800	-33.73	20241216	12000	86.67	20240805	3.08	N	052400	500	77 억	422258	N	N	10	N	N
136	20250206	100455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	0	3	0.00	796233400	35301	32.01	22350	22900	22250	29050	15650	22350	22555.55	2.83	-640	23116	22732	22366	21982	21616	22550	21800	78	6700	500	16090	50	1	14899999	3330	11.49	1.59	12	0.24	1945.00	14089.00	33800	20241216	-33.88	12000	20240805	86.25	30000	-25.50	20250102	20500	9.02	20250203	33800	-33.88	20241216	12000	86.25	20240805	3.08	N	052400	500	77 억	422258	N	N	10	N	N
137	20250206	090458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	450	2	2.01	312587700	13795	12.51	22350	22900	22350	29050	15650	22350	22659.49	2.83	2423	23116	22732	22366	21982	21616	22550	21800	78	6700	500	16090	50	1	14899999	3397	11.72	1.62	12	0.09	1945.00	14089.00	33800	20241216	-32.54	12000	20240805	90.00	30000	-24.00	20250102	20500	11.22	20250203	33800	-32.54	20241216	12000	90.00	20240805	3.08	N	052400	500	77 억	422258	N	N	10	N	N
138	20250205	160452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	-400	5	-1.76	2444544650	109802	75.96	22700	22750	22000	29550	15950	22750	22262.65	2.79	6258	24116	23432	22316	21632	20516	23775	21975	78	6800	500	16380	50	1	14899999	3330	11.49	1.59	12	0.74	1945.00	14089.00	33800	20241216	-33.88	12000	20240805	86.25	30000	-25.50	20250102	20500	9.02	20250203	33800	-33.88	20241216	12000	86.25	20240805	2.98	N	052400	500	77 억	415185	N	N	10	N	N
139	20250205	150454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	-400	5	-1.76	2303684350	103494	71.59	22700	22750	22000	29550	15950	22750	22258.92	2.79	5646	24116	23432	22316	21632	20516	23775	21975	78	6800	500	16380	50	1	14899999	3330	11.49	1.59	12	0.69	1945.00	14089.00	33800	20241216	-33.88	12000	20240805	86.25	30000	-25.50	20250102	20500	9.02	20250203	33800	-33.88	20241216	12000	86.25	20240805	2.98	N	052400	500	77 억	415185	N	N	508	N	N
140	20250205	140454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22400	-350	5	-1.54	1396973700	62627	43.32	22700	22750	22050	29550	15950	22750	22305.97	2.79	-8438	24116	23432	22316	21632	20516	23775	21975	78	6800	500	16380	50	1	14899999	3338	11.52	1.59	12	0.42	1945.00	14089.00	33800	20241216	-33.73	12000	20240805	86.67	30000	-25.33	20250102	20500	9.27	20250203	33800	-33.73	20241216	12000	86.67	20240805	2.98	N	052400	500	77 억	415185	N	N	508	N	N
141	20250205	130453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22250	-500	5	-2.20	1322346900	59283	41.01	22700	22750	22050	29550	15950	22750	22305.37	2.79	-8022	24116	23432	22316	21632	20516	23775	21975	78	6800	500	16380	50	1	14899999	3315	11.44	1.58	12	0.40	1945.00	14089.00	33800	20241216	-34.17	12000	20240805	85.42	30000	-25.83	20250102	20500	8.54	20250203	33800	-34.17	20241216	12000	85.42	20240805	2.98	N	052400	500	77 억	415185	N	N	508	N	N
142	20250205	120453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22400	-350	5	-1.54	1238194350	55516	38.40	22700	22750	22050	29550	15950	22750	22303.06	2.79	-7866	24116	23432	22316	21632	20516	23775	21975	78	6800	500	16380	50	1	14899999	3338	11.52	1.59	12	0.37	1945.00	14089.00	33800	20241216	-33.73	12000	20240805	86.67	30000	-25.33	20250102	20500	9.27	20250203	33800	-33.73	20241216	12000	86.67	20240805	2.98	N	052400	500	77 억	415185	N	N	508	N	N
143	20250205	110453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22300	-450	5	-1.98	1126641000	50535	34.96	22700	22750	22050	29550	15950	22750	22293.91	2.79	-8105	24116	23432	22316	21632	20516	23775	21975	78	6800	500	16380	50	1	14899999	3323	11.47	1.58	12	0.34	1945.00	14089.00	33800	20241216	-34.02	12000	20240805	85.83	30000	-25.67	20250102	20500	8.78	20250203	33800	-34.02	20241216	12000	85.83	20240805	2.98	N	052400	500	77 억	415185	N	N	508	N	N
144	20250205	100456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22150	-600	5	-2.64	884855550	39627	27.41	22700	22750	22050	29550	15950	22750	22329.19	2.79	-8463	24116	23432	22316	21632	20516	23775	21975	78	6800	500	16380	50	1	14899999	3300	11.39	1.57	12	0.27	1945.00	14089.00	33800	20241216	-34.47	12000	20240805	84.58	30000	-26.17	20250102	20500	8.05	20250203	33800	-34.47	20241216	12000	84.58	20240805	2.98	N	052400	500	77 억	415185	N	N	508	N	N
145	20250205	090500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22650	-100	5	-0.44	102891350	4534	3.14	22700	22750	22500	29550	15950	22750	22692.78	2.79	1376	24116	23432	22316	21632	20516	23775	21975	78	6800	500	16380	50	1	14899999	3375	11.65	1.61	12	0.03	1945.00	14089.00	33800	20241216	-32.99	12000	20240805	88.75	30000	-24.50	20250102	20500	10.49	20250203	33800	-32.99	20241216	12000	88.75	20240805	2.98	N	052400	500	77 억	415185	N	N	508	N	N
146	20250204	160448	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22750	1400	2	6.56	3208812400	143749	80.00	21650	23000	21200	27750	14950	21350	22322.21	2.67	18019	22983	22166	21333	20516	19683	22575	20925	78	6400	500	15370	50	1	14899999	3390	11.70	1.61	12	0.96	1945.00	14089.00	33800	20241216	-32.69	12000	20240805	89.58	30000	-24.17	20250102	20500	10.98	20250203	33800	-32.69	20241216	12000	89.58	20240805	2.84	N	052400	500	77 억	397890	N	N	508	N	N
147	20250204	150448	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22850	1500	2	7.03	2891835850	129867	72.27	21650	23000	21200	27750	14950	21350	22267.67	2.67	13938	22983	22166	21333	20516	19683	22575	20925	78	6400	500	15370	50	1	14899999	3405	11.75	1.62	12	0.87	1945.00	14089.00	33800	20241216	-32.40	12000	20240805	90.42	30000	-23.83	20250102	20500	11.46	20250203	33800	-32.40	20241216	12000	90.42	20240805	2.84	N	052400	500	77 억	397890	N	N	0	N	N
148	20250204	140449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22700	1350	2	6.32	1889748200	85984	47.85	21650	22750	21200	27750	14950	21350	21977.91	2.67	4143	22983	22166	21333	20516	19683	22575	20925	78	6400	500	15370	50	1	14899999	3382	11.67	1.61	12	0.58	1945.00	14089.00	33800	20241216	-32.84	12000	20240805	89.17	30000	-24.33	20250102	20500	10.73	20250203	33800	-32.84	20241216	12000	89.17	20240805	2.84	N	052400	500	77 억	397890	N	N	0	N	N
149	20250204	130449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	750	2	3.51	1251283000	57463	31.98	21650	22250	21200	27750	14950	21350	21775.46	2.67	-1810	22983	22166	21333	20516	19683	22575	20925	78	6400	500	15370	50	1	14899999	3293	11.36	1.57	12	0.39	1945.00	14089.00	33800	20241216	-34.62	12000	20240805	84.17	30000	-26.33	20250102	20500	7.80	20250203	33800	-34.62	20241216	12000	84.17	20240805	2.84	N	052400	500	77 억	397890	N	N	0	N	N
150	20250204	120453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	650	2	3.04	1064977600	49045	27.29	21650	22050	21200	27750	14950	21350	21714.30	2.67	-2068	22983	22166	21333	20516	19683	22575	20925	78	6400	500	15370	50	1	14899999	3278	11.31	1.56	12	0.33	1945.00	14089.00	33800	20241216	-34.91	12000	20240805	83.33	30000	-26.67	20250102	20500	7.32	20250203	33800	-34.91	20241216	12000	83.33	20240805	2.84	N	052400	500	77 억	397890	N	N	0	N	N
151	20250204	110444	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21850	500	2	2.34	944408600	43556	24.24	21650	22050	21200	27750	14950	21350	21682.63	2.67	-4297	22983	22166	21333	20516	19683	22575	20925	78	6400	500	15370	50	1	14899999	3256	11.23	1.55	12	0.29	1945.00	14089.00	33800	20241216	-35.36	12000	20240805	82.08	30000	-27.17	20250102	20500	6.59	20250203	33800	-35.36	20241216	12000	82.08	20240805	2.84	N	052400	500	77 억	397890	N	N	0	N	N
152	20250204	100447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21750	400	2	1.87	494445850	22959	12.78	21650	21800	21200	27750	14950	21350	21536.04	2.67	-68	22983	22166	21333	20516	19683	22575	20925	78	6400	500	15370	50	1	14899999	3241	11.18	1.54	12	0.15	1945.00	14089.00	33800	20241216	-35.65	12000	20240805	81.25	30000	-27.50	20250102	20500	6.10	20250203	33800	-35.65	20241216	12000	81.25	20240805	2.84	N	052400	500	77 억	397890	N	N	0	N	N
153	20250204	090447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21550	200	2	0.94	29599500	1377	0.77	21650	21650	21400	27750	14950	21350	21495.64	2.67	-495	22983	22166	21333	20516	19683	22575	20925	78	6400	500	15370	50	1	14899999	3211	11.08	1.53	12	0.01	1945.00	14089.00	33800	20241216	-36.24	12000	20240805	79.58	30000	-28.17	20250102	20500	5.12	20250203	33800	-36.24	20241216	12000	79.58	20240805	2.84	N	052400	500	77 억	397890	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History