KissMeData/418470/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161350	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14270	-470	5	-3.19	905999560	62920	197.84	14400	14780	14270	19160	10320	14740	14399.22	4.67	-7138	15140	14940	14770	14570	14400	14925	14555	42	4420	500	9130	10	1	8499289	1213	6.93	2.07	12	0.74	2060.00	6881.00	29300	20240220	-51.30	12200	20241113	16.97	16940	-15.76	20250207	13110	8.85	20250120	24200	-41.03	20240228	12200	16.97	20241113	4.46	N	418470	500	42 억	397110	N	N	31	N	N
3	20250228	151356	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14300	-440	5	-2.99	867322690	60211	189.32	14400	14780	14280	19160	10320	14740	14404.49	4.67	-6056	15140	14940	14770	14570	14400	14925	14555	42	4420	500	9130	10	1	8499289	1215	6.94	2.08	12	0.71	2060.00	6881.00	29300	20240220	-51.19	12200	20241113	17.21	16940	-15.58	20250207	13110	9.08	20250120	24200	-40.91	20240228	12200	17.21	20241113	4.46	N	418470	500	42 억	397110	N	N	155	N	N
4	20250228	141357	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	-420	5	-2.85	783609960	54362	170.93	14400	14780	14290	19160	10320	14740	14414.42	4.67	-3014	15140	14940	14770	14570	14400	14925	14555	42	4420	500	9130	10	1	8499289	1217	6.95	2.08	12	0.64	2060.00	6881.00	29300	20240220	-51.13	12200	20241113	17.38	16940	-15.47	20250207	13110	9.23	20250120	24200	-40.83	20240228	12200	17.38	20241113	4.46	N	418470	500	42 억	397110	N	N	155	N	N
5	20250228	131348	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14360	-380	5	-2.58	650404310	45072	141.72	14400	14780	14290	19160	10320	14740	14430.06	4.67	-8501	15140	14940	14770	14570	14400	14925	14555	42	4420	500	9130	10	1	8499289	1220	6.97	2.09	12	0.53	2060.00	6881.00	29300	20240220	-50.99	12200	20241113	17.70	16940	-15.23	20250207	13110	9.53	20250120	24200	-40.66	20240228	12200	17.70	20241113	4.46	N	418470	500	42 억	397110	N	N	155	N	N
6	20250228	121342	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14300	-440	5	-2.99	571723000	39603	124.53	14400	14780	14290	19160	10320	14740	14436.04	4.67	-8317	15140	14940	14770	14570	14400	14925	14555	42	4420	500	9130	10	1	8499289	1215	6.94	2.08	12	0.47	2060.00	6881.00	29300	20240220	-51.19	12200	20241113	17.21	16940	-15.58	20250207	13110	9.08	20250120	24200	-40.91	20240228	12200	17.21	20241113	4.46	N	418470	500	42 억	397110	N	N	155	N	N
7	20250228	111346	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14300	-440	5	-2.99	484242470	33506	105.35	14400	14780	14290	19160	10320	14740	14452.06	4.67	-8122	15140	14940	14770	14570	14400	14925	14555	42	4420	500	9130	10	1	8499289	1215	6.94	2.08	12	0.39	2060.00	6881.00	29300	20240220	-51.19	12200	20241113	17.21	16940	-15.58	20250207	13110	9.08	20250120	24200	-40.91	20240228	12200	17.21	20241113	4.46	N	418470	500	42 억	397110	N	N	155	N	N
8	20250228	101345	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14450	-290	5	-1.97	268923430	18526	58.25	14400	14780	14350	19160	10320	14740	14515.50	4.67	-1067	15140	14940	14770	14570	14400	14925	14555	42	4420	500	9130	10	1	8499289	1228	7.01	2.10	12	0.22	2060.00	6881.00	29300	20240220	-50.68	12200	20241113	18.44	16940	-14.70	20250207	13110	10.22	20250120	24200	-40.29	20240228	12200	18.44	20241113	4.46	N	418470	500	42 억	397110	N	N	155	N	N
9	20250228	091351	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14620	-120	5	-0.81	107607090	7415	23.32	14400	14780	14350	19160	10320	14740	14510.82	4.67	144	15140	14940	14770	14570	14400	14925	14555	42	4420	500	9130	10	1	8499289	1243	7.10	2.12	12	0.09	2060.00	6881.00	29300	20240220	-50.10	12200	20241113	19.84	16940	-13.70	20250207	13110	11.52	20250120	24200	-39.59	20240228	12200	19.84	20241113	4.46	N	418470	500	42 억	397110	N	N	155	N	N
10	20250227	161333	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14740	20	2	0.14	466468280	31552	39.70	14740	14970	14600	19130	10310	14720	14784.19	4.61	5349	15380	15050	14850	14520	14320	14950	14420	42	4410	500	9120	10	1	8499289	1253	7.16	2.14	12	0.37	2060.00	6881.00	29300	20240220	-49.69	12200	20241113	20.82	16940	-12.99	20250207	13110	12.43	20250120	24850	-40.68	20240227	12200	20.82	20241113	4.48	N	418470	500	42 억	391633	N	N	155	N	N
11	20250227	151335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14800	80	2	0.54	436917580	29548	37.18	14740	14970	14600	19130	10310	14720	14786.71	4.61	4826	15380	15050	14850	14520	14320	14950	14420	42	4410	500	9120	10	1	8499289	1258	7.18	2.15	12	0.35	2060.00	6881.00	29300	20240220	-49.49	12200	20241113	21.31	16940	-12.63	20250207	13110	12.89	20250120	24850	-40.44	20240227	12200	21.31	20241113	4.48	N	418470	500	42 억	391633	N	N	0	N	N
12	20250227	141337	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14770	50	2	0.34	394452280	26671	33.56	14740	14970	14600	19130	10310	14720	14789.56	4.61	4226	15380	15050	14850	14520	14320	14950	14420	42	4410	500	9120	10	1	8499289	1255	7.17	2.15	12	0.31	2060.00	6881.00	29300	20240220	-49.59	12200	20241113	21.07	16940	-12.81	20250207	13110	12.66	20250120	24850	-40.56	20240227	12200	21.07	20241113	4.48	N	418470	500	42 억	391633	N	N	0	N	N
13	20250227	131335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14790	70	2	0.48	340887740	23036	28.99	14740	14970	14600	19130	10310	14720	14798.04	4.61	2758	15380	15050	14850	14520	14320	14950	14420	42	4410	500	9120	10	1	8499289	1257	7.18	2.15	12	0.27	2060.00	6881.00	29300	20240220	-49.52	12200	20241113	21.23	16940	-12.69	20250207	13110	12.81	20250120	24850	-40.48	20240227	12200	21.23	20241113	4.48	N	418470	500	42 억	391633	N	N	0	N	N
14	20250227	121332	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14750	30	2	0.20	308219010	20824	26.20	14740	14970	14600	19130	10310	14720	14801.14	4.61	2219	15380	15050	14850	14520	14320	14950	14420	42	4410	500	9120	10	1	8499289	1254	7.16	2.14	12	0.25	2060.00	6881.00	29300	20240220	-49.66	12200	20241113	20.90	16940	-12.93	20250207	13110	12.51	20250120	24850	-40.64	20240227	12200	20.90	20241113	4.48	N	418470	500	42 억	391633	N	N	0	N	N
15	20250227	111343	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14750	30	2	0.20	297372790	20089	25.28	14740	14970	14600	19130	10310	14720	14802.77	4.61	1911	15380	15050	14850	14520	14320	14950	14420	42	4410	500	9120	10	1	8499289	1254	7.16	2.14	12	0.24	2060.00	6881.00	29300	20240220	-49.66	12200	20241113	20.90	16940	-12.93	20250207	13110	12.51	20250120	24850	-40.64	20240227	12200	20.90	20241113	4.48	N	418470	500	42 억	391633	N	N	0	N	N
16	20250227	101419	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14780	60	2	0.41	237911620	16057	20.20	14740	14970	14600	19130	10310	14720	14816.69	4.61	3690	15380	15050	14850	14520	14320	14950	14420	42	4410	500	9120	10	1	8499289	1256	7.17	2.15	12	0.19	2060.00	6881.00	29300	20240220	-49.56	12200	20241113	21.15	16940	-12.75	20250207	13110	12.74	20250120	24850	-40.52	20240227	12200	21.15	20241113	4.48	N	418470	500	42 억	391633	N	N	0	N	N
17	20250227	091441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14920	200	2	1.36	175130340	11817	14.87	14740	14970	14600	19130	10310	14720	14820.20	4.61	3945	15380	15050	14850	14520	14320	14950	14420	42	4410	500	9120	10	1	8499289	1268	7.24	2.17	12	0.14	2060.00	6881.00	29300	20240220	-49.08	12200	20241113	22.30	16940	-11.92	20250207	13110	13.81	20250120	24850	-39.96	20240227	12200	22.30	20241113	4.48	N	418470	500	42 억	391633	N	N	0	N	N
18	20250226	161334	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14720	-470	5	-3.09	1170756320	78894	302.35	15030	15180	14650	19740	10640	15190	14840.10	4.81	-17356	15416	15302	15106	14992	14796	15360	15050	42	4550	500	9410	10	1	8499289	1251	7.15	2.14	12	0.93	2060.00	6881.00	29300	20240220	-49.76	12200	20241113	20.66	16940	-13.11	20250207	13110	12.28	20250120	25200	-41.59	20240226	12200	20.66	20241113	4.48	N	418470	500	42 억	409068	N	N	167	N	N
19	20250226	151341	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14770	-420	5	-2.76	1133226190	76346	292.58	15030	15180	14650	19740	10640	15190	14843.29	4.81	-17200	15416	15302	15106	14992	14796	15360	15050	42	4550	500	9410	10	1	8499289	1255	7.17	2.15	12	0.90	2060.00	6881.00	29300	20240220	-49.59	12200	20241113	21.07	16940	-12.81	20250207	13110	12.66	20250120	25200	-41.39	20240226	12200	21.07	20241113	4.48	N	418470	500	42 억	409068	N	N	167	N	N
20	20250226	141340	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14720	-470	5	-3.09	954669840	64225	246.13	15030	15180	14650	19740	10640	15190	14864.46	4.81	-20508	15416	15302	15106	14992	14796	15360	15050	42	4550	500	9410	10	1	8499289	1251	7.15	2.14	12	0.76	2060.00	6881.00	29300	20240220	-49.76	12200	20241113	20.66	16940	-13.11	20250207	13110	12.28	20250120	25200	-41.59	20240226	12200	20.66	20241113	4.48	N	418470	500	42 억	409068	N	N	167	N	N
21	20250226	131337	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14790	-400	5	-2.63	644931530	43177	165.47	15030	15180	14750	19740	10640	15190	14936.92	4.81	-11997	15416	15302	15106	14992	14796	15360	15050	42	4550	500	9410	10	1	8499289	1257	7.18	2.15	12	0.51	2060.00	6881.00	29300	20240220	-49.52	12200	20241113	21.23	16940	-12.69	20250207	13110	12.81	20250120	25200	-41.31	20240226	12200	21.23	20241113	4.48	N	418470	500	42 억	409068	N	N	167	N	N
22	20250226	121335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14910	-280	5	-1.84	446312770	29806	114.23	15030	15180	14850	19740	10640	15190	14973.92	4.81	-4992	15416	15302	15106	14992	14796	15360	15050	42	4550	500	9410	10	1	8499289	1267	7.24	2.17	12	0.35	2060.00	6881.00	29300	20240220	-49.11	12200	20241113	22.21	16940	-11.98	20250207	13110	13.73	20250120	25200	-40.83	20240226	12200	22.21	20241113	4.48	N	418470	500	42 억	409068	N	N	167	N	N
23	20250226	111334	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14940	-250	5	-1.65	377454060	25192	96.54	15030	15180	14850	19740	10640	15190	14983.09	4.81	-1765	15416	15302	15106	14992	14796	15360	15050	42	4550	500	9410	10	1	8499289	1270	7.25	2.17	12	0.30	2060.00	6881.00	29300	20240220	-49.01	12200	20241113	22.46	16940	-11.81	20250207	13110	13.96	20250120	25200	-40.71	20240226	12200	22.46	20241113	4.48	N	418470	500	42 억	409068	N	N	167	N	N
24	20250226	101332	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15070	-120	5	-0.79	259484410	17330	66.41	15030	15180	14850	19740	10640	15190	14973.13	4.81	-1519	15416	15302	15106	14992	14796	15360	15050	42	4550	500	9410	10	1	8499289	1281	7.32	2.19	12	0.20	2060.00	6881.00	29300	20240220	-48.57	12200	20241113	23.52	16940	-11.04	20250207	13110	14.95	20250120	25200	-40.20	20240226	12200	23.52	20241113	4.48	N	418470	500	42 억	409068	N	N	167	N	N
25	20250226	091344	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15000	-190	5	-1.25	40551830	2700	10.35	15030	15180	14990	19740	10640	15190	15019.20	4.81	122	15416	15302	15106	14992	14796	15360	15050	42	4550	500	9410	10	1	8499289	1275	7.28	2.18	12	0.03	2060.00	6881.00	29300	20240220	-48.81	12200	20241113	22.95	16940	-11.45	20250207	13110	14.42	20250120	25200	-40.48	20240226	12200	22.95	20241113	4.48	N	418470	500	42 억	409068	N	N	167	N	N
26	20250225	161325	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15190	140	2	0.93	391869810	25973	67.86	15000	15220	14910	19560	10540	15050	15086.07	4.78	2046	15330	15190	15070	14930	14810	15130	14870	42	4510	500	9330	10	1	8499289	1291	7.37	2.21	12	0.31	2060.00	6881.00	29300	20240220	-48.16	12200	20241113	24.51	16940	-10.33	20250207	13110	15.87	20250120	25200	-39.72	20240226	12200	24.51	20241113	4.47	N	418470	500	42 억	406670	N	N	167	N	N
27	20250225	151324	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15220	170	2	1.13	365558360	24240	63.33	15000	15220	14910	19560	10540	15050	15080.79	4.78	1911	15330	15190	15070	14930	14810	15130	14870	42	4510	500	9330	10	1	8499289	1294	7.39	2.21	12	0.29	2060.00	6881.00	29300	20240220	-48.05	12200	20241113	24.75	16940	-10.15	20250207	13110	16.09	20250120	25200	-39.60	20240226	12200	24.75	20241113	4.47	N	418470	500	42 억	406670	N	N	48	N	N
28	20250225	141322	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15060	10	2	0.07	283279870	18802	49.12	15000	15170	14910	19560	10540	15050	15066.48	4.78	522	15330	15190	15070	14930	14810	15130	14870	42	4510	500	9330	10	1	8499289	1280	7.31	2.19	12	0.22	2060.00	6881.00	29300	20240220	-48.60	12200	20241113	23.44	16940	-11.10	20250207	13110	14.87	20250120	25200	-40.24	20240226	12200	23.44	20241113	4.47	N	418470	500	42 억	406670	N	N	48	N	N
29	20250225	131328	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15140	90	2	0.60	239762340	15918	41.59	15000	15170	14910	19560	10540	15050	15062.34	4.78	785	15330	15190	15070	14930	14810	15130	14870	42	4510	500	9330	10	1	8499289	1287	7.35	2.20	12	0.19	2060.00	6881.00	29300	20240220	-48.33	12200	20241113	24.10	16940	-10.63	20250207	13110	15.48	20250120	25200	-39.92	20240226	12200	24.10	20241113	4.47	N	418470	500	42 억	406670	N	N	48	N	N
30	20250225	121326	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15100	50	2	0.33	194787840	12941	33.81	15000	15170	14910	19560	10540	15050	15051.99	4.78	375	15330	15190	15070	14930	14810	15130	14870	42	4510	500	9330	10	1	8499289	1283	7.33	2.19	12	0.15	2060.00	6881.00	29300	20240220	-48.46	12200	20241113	23.77	16940	-10.86	20250207	13110	15.18	20250120	25200	-40.08	20240226	12200	23.77	20241113	4.47	N	418470	500	42 억	406670	N	N	48	N	N
31	20250225	111323	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15150	100	2	0.66	165834900	11023	28.80	15000	15170	14910	19560	10540	15050	15044.44	4.78	500	15330	15190	15070	14930	14810	15130	14870	42	4510	500	9330	10	1	8499289	1288	7.35	2.20	12	0.13	2060.00	6881.00	29300	20240220	-48.29	12200	20241113	24.18	16940	-10.57	20250207	13110	15.56	20250120	25200	-39.88	20240226	12200	24.18	20241113	4.47	N	418470	500	42 억	406670	N	N	48	N	N
32	20250225	101322	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15100	50	2	0.33	95006220	6327	16.53	15000	15120	14910	19560	10540	15050	15015.99	4.78	-592	15330	15190	15070	14930	14810	15130	14870	42	4510	500	9330	10	1	8499289	1283	7.33	2.19	12	0.07	2060.00	6881.00	29300	20240220	-48.46	12200	20241113	23.77	16940	-10.86	20250207	13110	15.18	20250120	25200	-40.08	20240226	12200	23.77	20241113	4.47	N	418470	500	42 억	406670	N	N	48	N	N
33	20250225	091330	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14980	-70	5	-0.47	27215060	1819	4.75	15000	15000	14910	19560	10540	15050	14961.45	4.78	-497	15330	15190	15070	14930	14810	15130	14870	42	4510	500	9330	10	1	8499289	1273	7.27	2.18	12	0.02	2060.00	6881.00	29300	20240220	-48.87	12200	20241113	22.79	16940	-11.57	20250207	13110	14.26	20250120	25200	-40.56	20240226	12200	22.79	20241113	4.47	N	418470	500	42 억	406670	N	N	48	N	N
34	20250224	161313	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15050	-220	5	-1.44	573924090	38154	74.36	15210	15210	14950	19850	10690	15270	15042.27	4.92	-11692	15603	15436	15183	15016	14763	15520	15100	42	4580	500	9460	10	1	8499289	1279	7.31	2.19	12	0.45	2060.00	6881.00	29300	20240220	-48.63	12200	20241113	23.36	16940	-11.16	20250207	13110	14.80	20250120	25200	-40.28	20240226	12200	23.36	20241113	4.48	N	418470	500	42 억	418557	N	N	48	N	N
35	20250224	151314	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15020	-250	5	-1.64	556637080	37005	72.12	15210	15210	14950	19850	10690	15270	15042.21	4.92	-11556	15603	15436	15183	15016	14763	15520	15100	42	4580	500	9460	10	1	8499289	1277	7.29	2.18	12	0.44	2060.00	6881.00	29300	20240220	-48.74	12200	20241113	23.11	16940	-11.33	20250207	13110	14.57	20250120	25200	-40.40	20240226	12200	23.11	20241113	4.48	N	418470	500	42 억	418557	N	N	81	N	N
36	20250224	141311	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15010	-260	5	-1.70	508020520	33770	65.81	15210	15210	14950	19850	10690	15270	15043.55	4.92	-11651	15603	15436	15183	15016	14763	15520	15100	42	4580	500	9460	10	1	8499289	1276	7.29	2.18	12	0.40	2060.00	6881.00	29300	20240220	-48.77	12200	20241113	23.03	16940	-11.39	20250207	13110	14.49	20250120	25200	-40.44	20240226	12200	23.03	20241113	4.48	N	418470	500	42 억	418557	N	N	81	N	N
37	20250224	131313	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15030	-240	5	-1.57	410232970	27263	53.13	15210	15210	14950	19850	10690	15270	15047.24	4.92	-9426	15603	15436	15183	15016	14763	15520	15100	42	4580	500	9460	10	1	8499289	1277	7.30	2.18	12	0.32	2060.00	6881.00	29300	20240220	-48.70	12200	20241113	23.20	16940	-11.28	20250207	13110	14.65	20250120	25200	-40.36	20240226	12200	23.20	20241113	4.48	N	418470	500	42 억	418557	N	N	81	N	N
38	20250224	121310	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15050	-220	5	-1.44	372148610	24731	48.20	15210	15210	14950	19850	10690	15270	15047.86	4.92	-9088	15603	15436	15183	15016	14763	15520	15100	42	4580	500	9460	10	1	8499289	1279	7.31	2.19	12	0.29	2060.00	6881.00	29300	20240220	-48.63	12200	20241113	23.36	16940	-11.16	20250207	13110	14.80	20250120	25200	-40.28	20240226	12200	23.36	20241113	4.48	N	418470	500	42 억	418557	N	N	81	N	N
39	20250224	111308	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15050	-220	5	-1.44	340680040	22640	44.12	15210	15210	14950	19850	10690	15270	15047.70	4.92	-8904	15603	15436	15183	15016	14763	15520	15100	42	4580	500	9460	10	1	8499289	1279	7.31	2.19	12	0.27	2060.00	6881.00	29300	20240220	-48.63	12200	20241113	23.36	16940	-11.16	20250207	13110	14.80	20250120	25200	-40.28	20240226	12200	23.36	20241113	4.48	N	418470	500	42 억	418557	N	N	81	N	N
40	20250224	101306	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15070	-200	5	-1.31	256760870	17064	33.25	15210	15210	14950	19850	10690	15270	15046.93	4.92	-7662	15603	15436	15183	15016	14763	15520	15100	42	4580	500	9460	10	1	8499289	1281	7.32	2.19	12	0.20	2060.00	6881.00	29300	20240220	-48.57	12200	20241113	23.52	16940	-11.04	20250207	13110	14.95	20250120	25200	-40.20	20240226	12200	23.52	20241113	4.48	N	418470	500	42 억	418557	N	N	81	N	N
41	20250224	091315	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14980	-290	5	-1.90	124024610	8241	16.06	15210	15210	14950	19850	10690	15270	15049.70	4.92	-4674	15603	15436	15183	15016	14763	15520	15100	42	4580	500	9460	10	1	8499289	1273	7.27	2.18	12	0.10	2060.00	6881.00	29300	20240220	-48.87	12200	20241113	22.79	16940	-11.57	20250207	13110	14.26	20250120	25200	-40.56	20240226	12200	22.79	20241113	4.48	N	418470	500	42 억	418557	N	N	81	N	N
42	20250221	161302	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15270	340	2	2.28	771531360	50930	74.00	14930	15350	14930	19400	10460	14930	15148.14	4.98	-4573	15630	15280	15040	14690	14450	15455	14865	42	4470	500	9250	10	1	8499289	1298	7.41	2.22	12	0.60	2060.00	6881.00	29300	20240220	-47.88	12200	20241113	25.16	16940	-9.86	20250207	13110	16.48	20250120	28250	-45.95	20240221	12200	25.16	20241113	4.43	N	418470	500	42 억	423249	N	N	81	N	N
43	20250221	151307	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15190	260	2	1.74	723257050	47764	69.40	14930	15350	14930	19400	10460	14930	15142.30	4.98	-4009	15630	15280	15040	14690	14450	15455	14865	42	4470	500	9250	10	1	8499289	1291	7.37	2.21	12	0.56	2060.00	6881.00	29300	20240220	-48.16	12200	20241113	24.51	16940	-10.33	20250207	13110	15.87	20250120	28250	-46.23	20240221	12200	24.51	20241113	4.43	N	418470	500	42 억	423249	N	N	232	N	N
44	20250221	141308	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15240	310	2	2.08	479167070	31756	46.14	14930	15260	14930	19400	10460	14930	15089.02	4.98	-395	15630	15280	15040	14690	14450	15455	14865	42	4470	500	9250	10	1	8499289	1295	7.40	2.21	12	0.37	2060.00	6881.00	29300	20240220	-47.99	12200	20241113	24.92	16940	-10.04	20250207	13110	16.25	20250120	28250	-46.05	20240221	12200	24.92	20241113	4.43	N	418470	500	42 억	423249	N	N	232	N	N
45	20250221	131307	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15050	120	2	0.80	299489520	19894	28.90	14930	15170	14930	19400	10460	14930	15054.26	4.98	-3114	15630	15280	15040	14690	14450	15455	14865	42	4470	500	9250	10	1	8499289	1279	7.31	2.19	12	0.23	2060.00	6881.00	29300	20240220	-48.63	12200	20241113	23.36	16940	-11.16	20250207	13110	14.80	20250120	28250	-46.73	20240221	12200	23.36	20241113	4.43	N	418470	500	42 억	423249	N	N	232	N	N
46	20250221	121308	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15050	120	2	0.80	202266020	13442	19.53	14930	15170	14930	19400	10460	14930	15047.32	4.98	-1945	15630	15280	15040	14690	14450	15455	14865	42	4470	500	9250	10	1	8499289	1279	7.31	2.19	12	0.16	2060.00	6881.00	29300	20240220	-48.63	12200	20241113	23.36	16940	-11.16	20250207	13110	14.80	20250120	28250	-46.73	20240221	12200	23.36	20241113	4.43	N	418470	500	42 억	423249	N	N	232	N	N
47	20250221	111303	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15140	210	2	1.41	160530750	10676	15.51	14930	15170	14930	19400	10460	14930	15036.60	4.98	-1882	15630	15280	15040	14690	14450	15455	14865	42	4470	500	9250	10	1	8499289	1287	7.35	2.20	12	0.13	2060.00	6881.00	29300	20240220	-48.33	12200	20241113	24.10	16940	-10.63	20250207	13110	15.48	20250120	28250	-46.41	20240221	12200	24.10	20241113	4.43	N	418470	500	42 억	423249	N	N	232	N	N
48	20250221	101306	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15020	90	2	0.60	84242080	5616	8.16	14930	15080	14930	19400	10460	14930	15000.37	4.98	-2093	15630	15280	15040	14690	14450	15455	14865	42	4470	500	9250	10	1	8499289	1277	7.29	2.18	12	0.07	2060.00	6881.00	29300	20240220	-48.74	12200	20241113	23.11	16940	-11.33	20250207	13110	14.57	20250120	28250	-46.83	20240221	12200	23.11	20241113	4.43	N	418470	500	42 억	423249	N	N	232	N	N
49	20250221	091308	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15080	150	2	1.00	15054660	1006	1.46	14930	15080	14930	19400	10460	14930	14964.87	4.98	491	15630	15280	15040	14690	14450	15455	14865	42	4470	500	9250	10	1	8499289	1282	7.32	2.19	12	0.01	2060.00	6881.00	29300	20240220	-48.53	12200	20241113	23.61	16940	-10.98	20250207	13110	15.03	20250120	28250	-46.62	20240221	12200	23.61	20241113	4.43	N	418470	500	42 억	423249	N	N	232	N	N
50	20250220	161256	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14930	-160	5	-1.06	1041786730	68689	156.53	14800	15390	14800	19610	10570	15090	15166.73	5.12	-12527	15370	15230	15050	14910	14730	15300	14980	42	4520	500	9350	10	1	8499289	1269	7.25	2.17	12	0.81	2060.00	6881.00	29300	20240220	-49.04	12200	20241113	22.38	16940	-11.87	20250207	13110	13.88	20250120	29300	-49.04	20240220	12200	22.38	20241113	4.41	N	418470	500	42 억	435489	N	N	232	N	N
51	20250220	151302	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14920	-170	5	-1.13	1026135490	67641	154.15	14800	15390	14800	19610	10570	15090	15170.32	5.12	-12396	15370	15230	15050	14910	14730	15300	14980	42	4520	500	9350	10	1	8499289	1268	7.24	2.17	12	0.80	2060.00	6881.00	29300	20240220	-49.08	12200	20241113	22.30	16940	-11.92	20250207	13110	13.81	20250120	29300	-49.08	20240220	12200	22.30	20241113	4.41	N	418470	500	42 억	435489	N	N	0	N	N
52	20250220	141302	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15030	-60	5	-0.40	892224620	58697	133.76	14800	15390	14800	19610	10570	15090	15200.51	5.12	-11252	15370	15230	15050	14910	14730	15300	14980	42	4520	500	9350	10	1	8499289	1277	7.30	2.18	12	0.69	2060.00	6881.00	29300	20240220	-48.70	12200	20241113	23.20	16940	-11.28	20250207	13110	14.65	20250120	29300	-48.70	20240220	12200	23.20	20241113	4.41	N	418470	500	42 억	435489	N	N	0	N	N
53	20250220	131259	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15090	0	3	0.00	833552110	54800	124.88	14800	15390	14800	19610	10570	15090	15210.80	5.12	-10061	15370	15230	15050	14910	14730	15300	14980	42	4520	500	9350	10	1	8499289	1283	7.33	2.19	12	0.64	2060.00	6881.00	29300	20240220	-48.50	12200	20241113	23.69	16940	-10.92	20250207	13110	15.10	20250120	29300	-48.50	20240220	12200	23.69	20241113	4.41	N	418470	500	42 억	435489	N	N	0	N	N
54	20250220	121300	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15150	60	2	0.40	727448540	47779	108.88	14800	15390	14800	19610	10570	15090	15225.28	5.12	-6550	15370	15230	15050	14910	14730	15300	14980	42	4520	500	9350	10	1	8499289	1288	7.35	2.20	12	0.56	2060.00	6881.00	29300	20240220	-48.29	12200	20241113	24.18	16940	-10.57	20250207	13110	15.56	20250120	29300	-48.29	20240220	12200	24.18	20241113	4.41	N	418470	500	42 억	435489	N	N	0	N	N
55	20250220	111259	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15140	50	2	0.33	669064780	43931	100.11	14800	15390	14800	19610	10570	15090	15229.90	5.12	-5217	15370	15230	15050	14910	14730	15300	14980	42	4520	500	9350	10	1	8499289	1287	7.35	2.20	12	0.52	2060.00	6881.00	29300	20240220	-48.33	12200	20241113	24.10	16940	-10.63	20250207	13110	15.48	20250120	29300	-48.33	20240220	12200	24.10	20241113	4.41	N	418470	500	42 억	435489	N	N	0	N	N
56	20250220	101300	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15210	120	2	0.80	550586810	36135	82.35	14800	15390	14800	19610	10570	15090	15236.94	5.12	-812	15370	15230	15050	14910	14730	15300	14980	42	4520	500	9350	10	1	8499289	1293	7.38	2.21	12	0.43	2060.00	6881.00	29300	20240220	-48.09	12200	20241113	24.67	16940	-10.21	20250207	13110	16.02	20250120	29300	-48.09	20240220	12200	24.67	20241113	4.41	N	418470	500	42 억	435489	N	N	0	N	N
57	20250220	091303	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15220	130	2	0.86	289621190	19057	43.43	14800	15380	14800	19610	10570	15090	15197.63	5.12	4210	15370	15230	15050	14910	14730	15300	14980	42	4520	500	9350	10	1	8499289	1294	7.39	2.21	12	0.22	2060.00	6881.00	29300	20240220	-48.05	12200	20241113	24.75	16940	-10.15	20250207	13110	16.09	20250120	29300	-48.05	20240220	12200	24.75	20241113	4.41	N	418470	500	42 억	435489	N	N	0	N	N
58	20250219	161254	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15090	-40	5	-0.26	650417080	43262	45.37	15020	15190	14870	19660	10600	15130	15034.08	5.23	-9866	15616	15372	14946	14702	14276	15495	14825	42	4530	500	9380	10	1	8499289	1283	7.33	2.19	12	0.51	2060.00	6881.00	29300	20240220	-48.50	12200	20241113	23.69	16940	-10.92	20250207	13110	15.10	20250120	29300	-48.50	20240220	12200	23.69	20241113	4.66	N	418470	500	42 억	444831	N	N	0	N	N
59	20250219	151258	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15010	-120	5	-0.79	629640160	41884	43.92	15020	15190	14870	19660	10600	15130	15032.95	5.23	-9082	15616	15372	14946	14702	14276	15495	14825	42	4530	500	9380	10	1	8499289	1276	7.29	2.18	12	0.49	2060.00	6881.00	29300	20240220	-48.77	12200	20241113	23.03	16940	-11.39	20250207	13110	14.49	20250120	29300	-48.77	20240220	12200	23.03	20241113	4.66	N	418470	500	42 억	444831	N	N	0	N	N
60	20250219	141254	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15080	-50	5	-0.33	534576490	35555	37.29	15020	15190	14870	19660	10600	15130	15035.20	5.23	-11862	15616	15372	14946	14702	14276	15495	14825	42	4530	500	9380	10	1	8499289	1282	7.32	2.19	12	0.42	2060.00	6881.00	29300	20240220	-48.53	12200	20241113	23.61	16940	-10.98	20250207	13110	15.03	20250120	29300	-48.53	20240220	12200	23.61	20241113	4.66	N	418470	500	42 억	444831	N	N	0	N	N
61	20250219	131254	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15080	-50	5	-0.33	421001980	28038	29.40	15020	15120	14870	19660	10600	15130	15015.41	5.23	-7975	15616	15372	14946	14702	14276	15495	14825	42	4530	500	9380	10	1	8499289	1282	7.32	2.19	12	0.33	2060.00	6881.00	29300	20240220	-48.53	12200	20241113	23.61	16940	-10.98	20250207	13110	15.03	20250120	29300	-48.53	20240220	12200	23.61	20241113	4.66	N	418470	500	42 억	444831	N	N	0	N	N
62	20250219	121254	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15020	-110	5	-0.73	368792690	24566	25.76	15020	15120	14870	19660	10600	15130	15012.32	5.23	-7157	15616	15372	14946	14702	14276	15495	14825	42	4530	500	9380	10	1	8499289	1277	7.29	2.18	12	0.29	2060.00	6881.00	29300	20240220	-48.74	12200	20241113	23.11	16940	-11.33	20250207	13110	14.57	20250120	29300	-48.74	20240220	12200	23.11	20241113	4.66	N	418470	500	42 억	444831	N	N	0	N	N
63	20250219	111255	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14960	-170	5	-1.12	318232750	21201	22.23	15020	15120	14870	19660	10600	15130	15010.27	5.23	-6064	15616	15372	14946	14702	14276	15495	14825	42	4530	500	9380	10	1	8499289	1271	7.26	2.17	12	0.25	2060.00	6881.00	29300	20240220	-48.94	12200	20241113	22.62	16940	-11.69	20250207	13110	14.11	20250120	29300	-48.94	20240220	12200	22.62	20241113	4.66	N	418470	500	42 억	444831	N	N	0	N	N
64	20250219	101255	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15060	-70	5	-0.46	227239430	15145	15.88	15020	15120	14870	19660	10600	15130	15004.25	5.23	-5207	15616	15372	14946	14702	14276	15495	14825	42	4530	500	9380	10	1	8499289	1280	7.31	2.19	12	0.18	2060.00	6881.00	29300	20240220	-48.60	12200	20241113	23.44	16940	-11.10	20250207	13110	14.87	20250120	29300	-48.60	20240220	12200	23.44	20241113	4.66	N	418470	500	42 억	444831	N	N	0	N	N
65	20250219	091258	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14910	-220	5	-1.45	71679400	4773	5.01	15020	15120	14910	19660	10600	15130	15017.68	5.23	-2698	15616	15372	14946	14702	14276	15495	14825	42	4530	500	9380	10	1	8499289	1267	7.24	2.17	12	0.06	2060.00	6881.00	29300	20240220	-49.11	12200	20241113	22.21	16940	-11.98	20250207	13110	13.73	20250120	29300	-49.11	20240220	12200	22.21	20241113	4.66	N	418470	500	42 억	444831	N	N	0	N	N
66	20250218	161250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15130	580	2	3.99	1398298010	93781	84.12	14610	15190	14520	18910	10190	14550	14910.01	5.14	7341	15110	14830	14640	14360	14170	14735	14265	42	4360	500	9020	10	1	8499289	1286	7.34	2.20	12	1.10	2060.00	6881.00	29300	20240220	-48.36	12200	20241113	24.02	16940	-10.68	20250207	13110	15.41	20250120	29300	-48.36	20240220	12200	24.02	20241113	4.61	N	418470	500	42 억	437256	N	N	9	N	N
67	20250218	151251	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15150	600	2	4.12	1326880360	89063	79.89	14610	15190	14520	18910	10190	14550	14898.22	5.14	7552	15110	14830	14640	14360	14170	14735	14265	42	4360	500	9020	10	1	8499289	1288	7.35	2.20	12	1.05	2060.00	6881.00	29300	20240220	-48.29	12200	20241113	24.18	16940	-10.57	20250207	13110	15.56	20250120	29300	-48.29	20240220	12200	24.18	20241113	4.61	N	418470	500	42 억	437256	N	N	9	N	N
68	20250218	141253	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15020	470	2	3.23	990870130	66762	59.89	14610	15070	14520	18910	10190	14550	14841.83	5.14	11337	15110	14830	14640	14360	14170	14735	14265	42	4360	500	9020	10	1	8499289	1277	7.29	2.18	12	0.79	2060.00	6881.00	29300	20240220	-48.74	12200	20241113	23.11	16940	-11.33	20250207	13110	14.57	20250120	29300	-48.74	20240220	12200	23.11	20241113	4.61	N	418470	500	42 억	437256	N	N	9	N	N
69	20250218	131250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14920	370	2	2.54	807124800	54514	48.90	14610	14950	14520	18910	10190	14550	14805.83	5.14	10184	15110	14830	14640	14360	14170	14735	14265	42	4360	500	9020	10	1	8499289	1268	7.24	2.17	12	0.64	2060.00	6881.00	29300	20240220	-49.08	12200	20241113	22.30	16940	-11.92	20250207	13110	13.81	20250120	29300	-49.08	20240220	12200	22.30	20241113	4.61	N	418470	500	42 억	437256	N	N	9	N	N
70	20250218	121252	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14870	320	2	2.20	668272860	45183	40.53	14610	14950	14520	18910	10190	14550	14790.36	5.14	8511	15110	14830	14640	14360	14170	14735	14265	42	4360	500	9020	10	1	8499289	1264	7.22	2.16	12	0.53	2060.00	6881.00	29300	20240220	-49.25	12200	20241113	21.89	16940	-12.22	20250207	13110	13.42	20250120	29300	-49.25	20240220	12200	21.89	20241113	4.61	N	418470	500	42 억	437256	N	N	9	N	N
71	20250218	111250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14910	360	2	2.47	585793430	39642	35.56	14610	14950	14520	18910	10190	14550	14777.09	5.14	8118	15110	14830	14640	14360	14170	14735	14265	42	4360	500	9020	10	1	8499289	1267	7.24	2.17	12	0.47	2060.00	6881.00	29300	20240220	-49.11	12200	20241113	22.21	16940	-11.98	20250207	13110	13.73	20250120	29300	-49.11	20240220	12200	22.21	20241113	4.61	N	418470	500	42 억	437256	N	N	9	N	N
72	20250218	101249	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14810	260	2	1.79	295972810	20172	18.09	14610	14830	14520	18910	10190	14550	14672.46	5.14	1674	15110	14830	14640	14360	14170	14735	14265	42	4360	500	9020	10	1	8499289	1259	7.19	2.15	12	0.24	2060.00	6881.00	29300	20240220	-49.45	12200	20241113	21.39	16940	-12.57	20250207	13110	12.97	20250120	29300	-49.45	20240220	12200	21.39	20241113	4.61	N	418470	500	42 억	437256	N	N	9	N	N
73	20250218	091254	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14600	50	2	0.34	56946810	3905	3.50	14610	14610	14520	18910	10190	14550	14583.05	5.14	372	15110	14830	14640	14360	14170	14735	14265	42	4360	500	9020	10	1	8499289	1241	7.09	2.12	12	0.05	2060.00	6881.00	29300	20240220	-50.17	12200	20241113	19.67	16940	-13.81	20250207	13110	11.37	20250120	29300	-50.17	20240220	12200	19.67	20241113	4.61	N	418470	500	42 억	437256	N	N	9	N	N
74	20250217	161249	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14550	-360	5	-2.41	1611754650	110559	188.30	14900	14920	14450	19380	10440	14910	14578.25	4.94	17084	15396	15152	14876	14632	14356	15015	14495	42	4470	500	9240	10	1	8499289	1237	7.06	2.11	12	1.30	2060.00	6881.00	29300	20240220	-50.34	12200	20241113	19.26	16940	-14.11	20250207	13110	10.98	20250120	29300	-50.34	20240220	12200	19.26	20241113	4.60	N	418470	500	42 억	420183	N	N	9	N	N
75	20250217	151247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14510	-400	5	-2.68	1578507940	108272	184.41	14900	14920	14450	19380	10440	14910	14579.10	4.94	16286	15396	15152	14876	14632	14356	15015	14495	42	4470	500	9240	10	1	8499289	1233	7.04	2.11	12	1.27	2060.00	6881.00	29300	20240220	-50.48	12200	20241113	18.93	16940	-14.34	20250207	13110	10.68	20250120	29300	-50.48	20240220	12200	18.93	20241113	4.60	N	418470	500	42 억	420183	N	N	1	N	N
76	20250217	141246	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14530	-380	5	-2.55	1381095970	94677	161.25	14900	14920	14450	19380	10440	14910	14587.45	4.94	12130	15396	15152	14876	14632	14356	15015	14495	42	4470	500	9240	10	1	8499289	1235	7.05	2.11	12	1.11	2060.00	6881.00	29300	20240220	-50.41	12200	20241113	19.10	16940	-14.23	20250207	13110	10.83	20250120	29300	-50.41	20240220	12200	19.10	20241113	4.60	N	418470	500	42 억	420183	N	N	1	N	N
77	20250217	131252	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14570	-340	5	-2.28	1058993630	72490	123.46	14900	14920	14470	19380	10440	14910	14608.82	4.94	6612	15396	15152	14876	14632	14356	15015	14495	42	4470	500	9240	10	1	8499289	1238	7.07	2.12	12	0.85	2060.00	6881.00	29300	20240220	-50.27	12200	20241113	19.43	16940	-13.99	20250207	13110	11.14	20250120	29300	-50.27	20240220	12200	19.43	20241113	4.60	N	418470	500	42 억	420183	N	N	1	N	N
78	20250217	121250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14640	-270	5	-1.81	961960860	65842	112.14	14900	14920	14470	19380	10440	14910	14610.14	4.94	4617	15396	15152	14876	14632	14356	15015	14495	42	4470	500	9240	10	1	8499289	1244	7.11	2.13	12	0.77	2060.00	6881.00	29300	20240220	-50.03	12200	20241113	20.00	16940	-13.58	20250207	13110	11.67	20250120	29300	-50.03	20240220	12200	20.00	20241113	4.60	N	418470	500	42 억	420183	N	N	1	N	N
79	20250217	111249	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14570	-340	5	-2.28	875484570	59928	102.07	14900	14920	14470	19380	10440	14910	14608.94	4.94	3714	15396	15152	14876	14632	14356	15015	14495	42	4470	500	9240	10	1	8499289	1238	7.07	2.12	12	0.71	2060.00	6881.00	29300	20240220	-50.27	12200	20241113	19.43	16940	-13.99	20250207	13110	11.14	20250120	29300	-50.27	20240220	12200	19.43	20241113	4.60	N	418470	500	42 억	420183	N	N	1	N	N
80	20250217	101245	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14530	-380	5	-2.55	538837790	36772	62.63	14900	14920	14500	19380	10440	14910	14653.48	4.94	-3544	15396	15152	14876	14632	14356	15015	14495	42	4470	500	9240	10	1	8499289	1235	7.05	2.11	12	0.43	2060.00	6881.00	29300	20240220	-50.41	12200	20241113	19.10	16940	-14.23	20250207	13110	10.83	20250120	29300	-50.41	20240220	12200	19.10	20241113	4.60	N	418470	500	42 억	420183	N	N	1	N	N
81	20250217	091248	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14900	-10	5	-0.07	58405010	3938	6.71	14900	14920	14730	19380	10440	14910	14831.14	4.94	813	15396	15152	14876	14632	14356	15015	14495	42	4470	500	9240	10	1	8499289	1266	7.23	2.17	12	0.05	2060.00	6881.00	29300	20240220	-49.15	12200	20241113	22.13	16940	-12.04	20250207	13110	13.65	20250120	29300	-49.15	20240220	12200	22.13	20241113	4.60	N	418470	500	42 억	420183	N	N	1	N	N
82	20250214	161240	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14910	-40	5	-0.27	870934700	58711	90.32	14940	15120	14600	19430	10470	14950	14834.04	5.00	-4733	15350	15150	14970	14770	14590	15250	14870	42	4480	500	9260	10	1	8499289	1267	7.24	2.17	12	0.69	2060.00	6881.00	29300	20240220	-49.11	12200	20241113	22.21	16940	-11.98	20250207	13110	13.73	20250120	29300	-49.11	20240220	12200	22.21	20241113	5.33	N	418470	500	42 억	424725	N	N	1	N	N
83	20250214	151240	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14890	-60	5	-0.40	859391510	57936	89.13	14940	15120	14600	19430	10470	14950	14833.37	5.00	-4339	15350	15150	14970	14770	14590	15250	14870	42	4480	500	9260	10	1	8499289	1266	7.23	2.16	12	0.68	2060.00	6881.00	29300	20240220	-49.18	12200	20241113	22.05	16940	-12.10	20250207	13110	13.58	20250120	29300	-49.18	20240220	12200	22.05	20241113	5.33	N	418470	500	42 억	424725	N	N	36	N	N
84	20250214	141240	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15090	140	2	0.94	681165680	46009	70.78	14940	15090	14600	19430	10470	14950	14804.91	5.00	3879	15350	15150	14970	14770	14590	15250	14870	42	4480	500	9260	10	1	8499289	1283	7.33	2.19	12	0.54	2060.00	6881.00	29300	20240220	-48.50	12200	20241113	23.69	16940	-10.92	20250207	13110	15.10	20250120	29300	-48.50	20240220	12200	23.69	20241113	5.33	N	418470	500	42 억	424725	N	N	36	N	N
85	20250214	131243	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14950	0	3	0.00	605277590	40943	62.99	14940	15060	14600	19430	10470	14950	14783.24	5.00	5366	15350	15150	14970	14770	14590	15250	14870	42	4480	500	9260	10	1	8499289	1271	7.26	2.17	12	0.48	2060.00	6881.00	29300	20240220	-48.98	12200	20241113	22.54	16940	-11.75	20250207	13110	14.04	20250120	29300	-48.98	20240220	12200	22.54	20241113	5.33	N	418470	500	42 억	424725	N	N	36	N	N
86	20250214	121239	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14900	-50	5	-0.33	541951630	36704	56.47	14940	15060	14600	19430	10470	14950	14765.24	5.00	5247	15350	15150	14970	14770	14590	15250	14870	42	4480	500	9260	10	1	8499289	1266	7.23	2.17	12	0.43	2060.00	6881.00	29300	20240220	-49.15	12200	20241113	22.13	16940	-12.04	20250207	13110	13.65	20250120	29300	-49.15	20240220	12200	22.13	20241113	5.33	N	418470	500	42 억	424725	N	N	36	N	N
87	20250214	111235	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14870	-80	5	-0.54	511628260	34670	53.34	14940	15060	14600	19430	10470	14950	14756.84	5.00	5185	15350	15150	14970	14770	14590	15250	14870	42	4480	500	9260	10	1	8499289	1264	7.22	2.16	12	0.41	2060.00	6881.00	29300	20240220	-49.25	12200	20241113	21.89	16940	-12.22	20250207	13110	13.42	20250120	29300	-49.25	20240220	12200	21.89	20241113	5.33	N	418470	500	42 억	424725	N	N	36	N	N
88	20250214	101236	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14820	-130	5	-0.87	465273030	31545	48.53	14940	15060	14600	19430	10470	14950	14749.22	5.00	4186	15350	15150	14970	14770	14590	15250	14870	42	4480	500	9260	10	1	8499289	1260	7.19	2.15	12	0.37	2060.00	6881.00	29300	20240220	-49.42	12200	20241113	21.48	16940	-12.51	20250207	13110	13.04	20250120	29300	-49.42	20240220	12200	21.48	20241113	5.33	N	418470	500	42 억	424725	N	N	36	N	N
89	20250214	091241	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14900	-50	5	-0.33	17657320	1180	1.82	14940	15060	14870	19430	10470	14950	14964.38	5.00	-714	15350	15150	14970	14770	14590	15250	14870	42	4480	500	9260	10	1	8499289	1266	7.23	2.17	12	0.01	2060.00	6881.00	29300	20240220	-49.15	12200	20241113	22.13	16940	-12.04	20250207	13110	13.65	20250120	29300	-49.15	20240220	12200	22.13	20241113	5.33	N	418470	500	42 억	424725	N	N	36	N	N
90	20250213	161230	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14950	170	2	1.15	962179260	64396	29.57	14870	15170	14790	19210	10350	14780	14941.59	5.07	-6181	15753	15266	14903	14416	14053	15085	14235	42	4430	500	9160	10	1	8499289	1271	7.26	2.17	12	0.76	2060.00	6881.00	29300	20240220	-48.98	12200	20241113	22.54	16940	-11.75	20250207	13110	14.04	20250120	29300	-48.98	20240220	12200	22.54	20241113	5.07	N	418470	500	42 억	430846	N	N	36	N	N
91	20250213	151231	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14990	210	2	1.42	929760770	62225	28.57	14870	15170	14790	19210	10350	14780	14941.92	5.07	-6051	15753	15266	14903	14416	14053	15085	14235	42	4430	500	9160	10	1	8499289	1274	7.28	2.18	12	0.73	2060.00	6881.00	29300	20240220	-48.84	12200	20241113	22.87	16940	-11.51	20250207	13110	14.34	20250120	29300	-48.84	20240220	12200	22.87	20241113	5.07	N	418470	500	42 억	430846	N	N	38	N	N
92	20250213	141227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14930	150	2	1.01	831938540	55687	25.57	14870	15170	14790	19210	10350	14780	14939.55	5.07	-6812	15753	15266	14903	14416	14053	15085	14235	42	4430	500	9160	10	1	8499289	1269	7.25	2.17	12	0.66	2060.00	6881.00	29300	20240220	-49.04	12200	20241113	22.38	16940	-11.87	20250207	13110	13.88	20250120	29300	-49.04	20240220	12200	22.38	20241113	5.07	N	418470	500	42 억	430846	N	N	38	N	N
93	20250213	131228	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14950	170	2	1.15	777116960	52013	23.88	14870	15170	14790	19210	10350	14780	14940.82	5.07	-7581	15753	15266	14903	14416	14053	15085	14235	42	4430	500	9160	10	1	8499289	1271	7.26	2.17	12	0.61	2060.00	6881.00	29300	20240220	-48.98	12200	20241113	22.54	16940	-11.75	20250207	13110	14.04	20250120	29300	-48.98	20240220	12200	22.54	20241113	5.07	N	418470	500	42 억	430846	N	N	38	N	N
94	20250213	121227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14870	90	2	0.61	701896820	46977	21.57	14870	15170	14790	19210	10350	14780	14941.29	5.07	-7464	15753	15266	14903	14416	14053	15085	14235	42	4430	500	9160	10	1	8499289	1264	7.22	2.16	12	0.55	2060.00	6881.00	29300	20240220	-49.25	12200	20241113	21.89	16940	-12.22	20250207	13110	13.42	20250120	29300	-49.25	20240220	12200	21.89	20241113	5.07	N	418470	500	42 억	430846	N	N	38	N	N
95	20250213	111226	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14890	110	2	0.74	656143660	43917	20.16	14870	15170	14790	19210	10350	14780	14940.54	5.07	-8003	15753	15266	14903	14416	14053	15085	14235	42	4430	500	9160	10	1	8499289	1266	7.23	2.16	12	0.52	2060.00	6881.00	29300	20240220	-49.18	12200	20241113	22.05	16940	-12.10	20250207	13110	13.58	20250120	29300	-49.18	20240220	12200	22.05	20241113	5.07	N	418470	500	42 억	430846	N	N	38	N	N
96	20250213	101227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14920	140	2	0.95	514228940	34383	15.79	14870	15170	14790	19210	10350	14780	14955.91	5.07	-4690	15753	15266	14903	14416	14053	15085	14235	42	4430	500	9160	10	1	8499289	1268	7.24	2.17	12	0.40	2060.00	6881.00	29300	20240220	-49.08	12200	20241113	22.30	16940	-11.92	20250207	13110	13.81	20250120	29300	-49.08	20240220	12200	22.30	20241113	5.07	N	418470	500	42 억	430846	N	N	38	N	N
97	20250213	091221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14970	190	2	1.29	65451570	4375	2.01	14870	15050	14870	19210	10350	14780	14960.36	5.07	123	15753	15266	14903	14416	14053	15085	14235	42	4430	500	9160	10	1	8499289	1272	7.27	2.18	12	0.05	2060.00	6881.00	29300	20240220	-48.91	12200	20241113	22.70	16940	-11.63	20250207	13110	14.19	20250120	29300	-48.91	20240220	12200	22.70	20241113	5.07	N	418470	500	42 억	430846	N	N	38	N	N
98	20250212	161218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14780	-670	5	-4.34	3237254160	217444	228.41	15380	15390	14540	20050	10820	15450	14887.83	4.95	9643	16056	15752	15586	15282	15116	15670	15200	42	4600	500	9570	10	1	8499289	1256	7.17	2.15	12	2.56	2060.00	6881.00	29300	20240220	-49.56	12200	20241113	21.15	16940	-12.75	20250207	13110	12.74	20250120	29300	-49.56	20240220	12200	21.15	20241113	5.12	N	418470	500	42 억	420954	N	N	38	N	N
99	20250212	151217	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14790	-660	5	-4.27	3174009700	213168	223.92	15380	15390	14540	20050	10820	15450	14889.71	4.95	10938	16056	15752	15586	15282	15116	15670	15200	42	4600	500	9570	10	1	8499289	1257	7.18	2.15	12	2.51	2060.00	6881.00	29300	20240220	-49.52	12200	20241113	21.23	16940	-12.69	20250207	13110	12.81	20250120	29300	-49.52	20240220	12200	21.23	20241113	5.12	N	418470	500	42 억	420954	N	N	3	N	N
100	20250212	141218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14940	-510	5	-3.30	2891996240	194100	203.89	15380	15390	14540	20050	10820	15450	14899.52	4.95	9281	16056	15752	15586	15282	15116	15670	15200	42	4600	500	9570	10	1	8499289	1270	7.25	2.17	12	2.28	2060.00	6881.00	29300	20240220	-49.01	12200	20241113	22.46	16940	-11.81	20250207	13110	13.96	20250120	29300	-49.01	20240220	12200	22.46	20241113	5.12	N	418470	500	42 억	420954	N	N	3	N	N
101	20250212	131221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14820	-630	5	-4.08	2709872410	181891	191.06	15380	15390	14540	20050	10820	15450	14898.33	4.95	13606	16056	15752	15586	15282	15116	15670	15200	42	4600	500	9570	10	1	8499289	1260	7.19	2.15	12	2.14	2060.00	6881.00	29300	20240220	-49.42	12200	20241113	21.48	16940	-12.51	20250207	13110	13.04	20250120	29300	-49.42	20240220	12200	21.48	20241113	5.12	N	418470	500	42 억	420954	N	N	3	N	N
102	20250212	121217	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14810	-640	5	-4.14	2409206000	161600	169.75	15380	15390	14540	20050	10820	15450	14908.45	4.95	21518	16056	15752	15586	15282	15116	15670	15200	42	4600	500	9570	10	1	8499289	1259	7.19	2.15	12	1.90	2060.00	6881.00	29300	20240220	-49.45	12200	20241113	21.39	16940	-12.57	20250207	13110	12.97	20250120	29300	-49.45	20240220	12200	21.39	20241113	5.12	N	418470	500	42 억	420954	N	N	3	N	N
103	20250212	111215	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14770	-680	5	-4.40	2246847770	150629	158.23	15380	15390	14540	20050	10820	15450	14916.44	4.95	24565	16056	15752	15586	15282	15116	15670	15200	42	4600	500	9570	10	1	8499289	1255	7.17	2.15	12	1.77	2060.00	6881.00	29300	20240220	-49.59	12200	20241113	21.07	16940	-12.81	20250207	13110	12.66	20250120	29300	-49.59	20240220	12200	21.07	20241113	5.12	N	418470	500	42 억	420954	N	N	3	N	N
104	20250212	101210	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14890	-560	5	-3.62	1274259810	84617	88.88	15380	15390	14750	20050	10820	15450	15059.15	4.95	20564	16056	15752	15586	15282	15116	15670	15200	42	4600	500	9570	10	1	8499289	1266	7.23	2.16	12	1.00	2060.00	6881.00	29300	20240220	-49.18	12200	20241113	22.05	16940	-12.10	20250207	13110	13.58	20250120	29300	-49.18	20240220	12200	22.05	20241113	5.12	N	418470	500	42 억	420954	N	N	3	N	N
105	20250212	091128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15200	-250	5	-1.62	125656200	8220	8.63	15380	15390	15130	20050	10820	15450	15286.64	4.95	-2274	16056	15752	15586	15282	15116	15670	15200	42	4600	500	9570	10	1	8499289	1292	7.38	2.21	12	0.10	2060.00	6881.00	29300	20240220	-48.12	12200	20241113	24.59	16940	-10.27	20250207	13110	15.94	20250120	29300	-48.12	20240220	12200	24.59	20241113	5.12	N	418470	500	42 억	420954	N	N	3	N	N
106	20250211	161220	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15450	-160	5	-1.02	1477192150	94635	47.23	15700	15890	15420	20250	10930	15610	15609.77	4.97	-4327	16670	16140	15520	14990	14370	15830	14680	42	4640	500	9670	10	1	8499289	1313	7.50	2.25	12	1.11	2060.00	6881.00	29700	20240129	-47.98	12200	20241113	26.64	16940	-8.80	20250207	13110	17.85	20250120	29300	-47.27	20240220	12200	26.64	20241113	5.05	N	418470	500	42 억	422664	N	N	3	N	N
107	20250211	151221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15540	-70	5	-0.45	1304076270	83444	41.64	15700	15890	15420	20250	10930	15610	15628.16	4.97	-4455	16670	16140	15520	14990	14370	15830	14680	42	4640	500	9670	10	1	8499289	1321	7.54	2.26	12	0.98	2060.00	6881.00	29700	20240129	-47.68	12200	20241113	27.38	16940	-8.26	20250207	13110	18.54	20250120	29300	-46.96	20240220	12200	27.38	20241113	5.05	N	418470	500	42 억	422664	N	N	54	N	N
108	20250211	141220	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15680	70	2	0.45	1100663380	70358	35.11	15700	15890	15420	20250	10930	15610	15643.76	4.97	-6733	16670	16140	15520	14990	14370	15830	14680	42	4640	500	9670	10	1	8499289	1333	7.61	2.28	12	0.83	2060.00	6881.00	29700	20240129	-47.21	12200	20241113	28.52	16940	-7.44	20250207	13110	19.60	20250120	29300	-46.48	20240220	12200	28.52	20241113	5.05	N	418470	500	42 억	422664	N	N	54	N	N
109	20250211	131221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15730	120	2	0.77	1000013540	63947	31.91	15700	15890	15420	20250	10930	15610	15638.16	4.97	-4479	16670	16140	15520	14990	14370	15830	14680	42	4640	500	9670	10	1	8499289	1337	7.64	2.29	12	0.75	2060.00	6881.00	29700	20240129	-47.04	12200	20241113	28.93	16940	-7.14	20250207	13110	19.98	20250120	29300	-46.31	20240220	12200	28.93	20241113	5.05	N	418470	500	42 억	422664	N	N	54	N	N
110	20250211	121219	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15690	80	2	0.51	753550580	48310	24.11	15700	15890	15420	20250	10930	15610	15598.23	4.97	2301	16670	16140	15520	14990	14370	15830	14680	42	4640	500	9670	10	1	8499289	1334	7.62	2.28	12	0.57	2060.00	6881.00	29700	20240129	-47.17	12200	20241113	28.61	16940	-7.38	20250207	13110	19.68	20250120	29300	-46.45	20240220	12200	28.61	20241113	5.05	N	418470	500	42 억	422664	N	N	54	N	N
111	20250211	111220	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15550	-60	5	-0.38	678293180	43484	21.70	15700	15890	15420	20250	10930	15610	15598.68	4.97	1310	16670	16140	15520	14990	14370	15830	14680	42	4640	500	9670	10	1	8499289	1322	7.55	2.26	12	0.51	2060.00	6881.00	29700	20240129	-47.64	12200	20241113	27.46	16940	-8.21	20250207	13110	18.61	20250120	29300	-46.93	20240220	12200	27.46	20241113	5.05	N	418470	500	42 억	422664	N	N	54	N	N
112	20250211	101218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15550	-60	5	-0.38	430306070	27479	13.71	15700	15890	15460	20250	10930	15610	15659.45	4.97	-4065	16670	16140	15520	14990	14370	15830	14680	42	4640	500	9670	10	1	8499289	1322	7.55	2.26	12	0.32	2060.00	6881.00	29700	20240129	-47.64	12200	20241113	27.46	16940	-8.21	20250207	13110	18.61	20250120	29300	-46.93	20240220	12200	27.46	20241113	5.05	N	418470	500	42 억	422664	N	N	54	N	N
113	20250211	091225	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15660	50	2	0.32	93894680	5973	2.98	15700	15890	15630	20250	10930	15610	15719.85	4.97	-777	16670	16140	15520	14990	14370	15830	14680	42	4640	500	9670	10	1	8499289	1331	7.60	2.28	12	0.07	2060.00	6881.00	29700	20240129	-47.27	12200	20241113	28.36	16940	-7.56	20250207	13110	19.45	20250120	29300	-46.55	20240220	12200	28.36	20241113	5.05	N	418470	500	42 억	422664	N	N	54	N	N
114	20250210	161212	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15610	-480	5	-2.98	3143713590	200214	99.08	16050	16050	14900	20900	11270	16090	15701.77	4.35	47954	17243	16666	16363	15786	15483	16515	15635	42	4810	500	9970	10	1	8499289	1327	7.58	2.27	12	2.36	2060.00	6881.00	30750	20240126	-49.24	12200	20241113	27.95	16940	-7.85	20250207	13110	19.07	20250120	29300	-46.72	20240220	12200	27.95	20241113	5.31	N	418470	500	42 억	369991	N	N	54	N	N
115	20250210	151213	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15660	-430	5	-2.67	3041817040	193698	95.86	16050	16050	14900	20900	11270	16090	15703.91	4.35	47124	17243	16666	16363	15786	15483	16515	15635	42	4810	500	9970	10	1	8499289	1331	7.60	2.28	12	2.28	2060.00	6881.00	30750	20240126	-49.07	12200	20241113	28.36	16940	-7.56	20250207	13110	19.45	20250120	29300	-46.55	20240220	12200	28.36	20241113	5.31	N	418470	500	42 억	369991	N	N	71	N	N
116	20250210	141211	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15630	-460	5	-2.86	2773068850	176679	87.44	16050	16050	14900	20900	11270	16090	15695.52	4.35	52160	17243	16666	16363	15786	15483	16515	15635	42	4810	500	9970	10	1	8499289	1328	7.59	2.27	12	2.08	2060.00	6881.00	30750	20240126	-49.17	12200	20241113	28.11	16940	-7.73	20250207	13110	19.22	20250120	29300	-46.66	20240220	12200	28.11	20241113	5.31	N	418470	500	42 억	369991	N	N	71	N	N
117	20250210	131214	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15640	-450	5	-2.80	2699962830	172015	85.13	16050	16050	14900	20900	11270	16090	15696.09	4.35	53383	17243	16666	16363	15786	15483	16515	15635	42	4810	500	9970	10	1	8499289	1329	7.59	2.27	12	2.02	2060.00	6881.00	30750	20240126	-49.14	12200	20241113	28.20	16940	-7.67	20250207	13110	19.30	20250120	29300	-46.62	20240220	12200	28.20	20241113	5.31	N	418470	500	42 억	369991	N	N	71	N	N
118	20250210	121208	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15430	-660	5	-4.10	2535800860	161498	79.92	16050	16050	14900	20900	11270	16090	15701.75	4.35	54239	17243	16666	16363	15786	15483	16515	15635	42	4810	500	9970	10	1	8499289	1311	7.49	2.24	12	1.90	2060.00	6881.00	30750	20240126	-49.82	12200	20241113	26.48	16940	-8.91	20250207	13110	17.70	20250120	29300	-47.34	20240220	12200	26.48	20241113	5.31	N	418470	500	42 억	369991	N	N	71	N	N
119	20250210	111204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15650	-440	5	-2.73	2110516610	134029	66.33	16050	16050	14900	20900	11270	16090	15746.71	4.35	49473	17243	16666	16363	15786	15483	16515	15635	42	4810	500	9970	10	1	8499289	1330	7.60	2.27	12	1.58	2060.00	6881.00	30750	20240126	-49.11	12200	20241113	28.28	16940	-7.62	20250207	13110	19.37	20250120	29300	-46.59	20240220	12200	28.28	20241113	5.31	N	418470	500	42 억	369991	N	N	71	N	N
120	20250210	101203	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15910	-180	5	-1.12	1192461080	75562	37.39	16050	16050	14900	20900	11270	16090	15781.22	4.35	24164	17243	16666	16363	15786	15483	16515	15635	42	4810	500	9970	10	1	8499289	1352	7.72	2.31	12	0.89	2060.00	6881.00	30750	20240126	-48.26	12200	20241113	30.41	16940	-6.08	20250207	13110	21.36	20250120	29300	-45.70	20240220	12200	30.41	20241113	5.31	N	418470	500	42 억	369991	N	N	71	N	N
121	20250210	091202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15890	-200	5	-1.24	482432360	30689	15.19	16050	16050	14900	20900	11270	16090	15720.03	4.35	14263	17243	16666	16363	15786	15483	16515	15635	42	4810	500	9970	10	1	8499289	1351	7.71	2.31	12	0.36	2060.00	6881.00	30750	20240126	-48.33	12200	20241113	30.25	16940	-6.20	20250207	13110	21.21	20250120	29300	-45.77	20240220	12200	30.25	20241113	5.31	N	418470	500	42 억	369991	N	N	71	N	N
122	20250207	161150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16090	-620	5	-3.71	3291796070	200960	32.93	16940	16940	16060	21700	11700	16710	16380.58	4.69	-28795	17970	17340	16270	15640	14570	17655	15955	42	4990	500	10360	10	1	8499289	1368	7.81	2.34	12	2.36	2060.00	6881.00	32150	20240125	-49.95	12200	20241113	31.89	16940	-5.02	20250207	13110	22.73	20250120	29300	-45.09	20240220	12200	31.89	20241113	5.40	N	418470	500	42 억	398824	N	N	71	N	N
123	20250207	151151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16130	-580	5	-3.47	3195037710	194947	31.95	16940	16940	16060	21700	11700	16710	16389.26	4.69	-29239	17970	17340	16270	15640	14570	17655	15955	42	4990	500	10360	10	1	8499289	1371	7.83	2.34	12	2.29	2060.00	6881.00	32150	20240125	-49.83	12200	20241113	32.21	16940	-4.78	20250207	13110	23.04	20250120	29300	-44.95	20240220	12200	32.21	20241113	5.40	N	418470	500	42 억	398824	N	N	406	N	N
124	20250207	141151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16400	-310	5	-1.86	2591301180	157589	25.82	16940	16940	16100	21700	11700	16710	16443.41	4.69	-28878	17970	17340	16270	15640	14570	17655	15955	42	4990	500	10360	10	1	8499289	1394	7.96	2.38	12	1.85	2060.00	6881.00	32150	20240125	-48.99	12200	20241113	34.43	16940	-3.19	20250207	13110	25.10	20250120	29300	-44.03	20240220	12200	34.43	20241113	5.40	N	418470	500	42 억	398824	N	N	406	N	N
125	20250207	131149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16300	-410	5	-2.45	2170729480	132108	21.65	16940	16940	16100	21700	11700	16710	16431.48	4.69	-17959	17970	17340	16270	15640	14570	17655	15955	42	4990	500	10360	10	1	8499289	1385	7.91	2.37	12	1.55	2060.00	6881.00	32150	20240125	-49.30	12200	20241113	33.61	16940	-3.78	20250207	13110	24.33	20250120	29300	-44.37	20240220	12200	33.61	20241113	5.40	N	418470	500	42 억	398824	N	N	406	N	N
126	20250207	121148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16300	-410	5	-2.45	1991137120	121087	19.84	16940	16940	16100	21700	11700	16710	16443.86	4.69	-15604	17970	17340	16270	15640	14570	17655	15955	42	4990	500	10360	10	1	8499289	1385	7.91	2.37	12	1.42	2060.00	6881.00	32150	20240125	-49.30	12200	20241113	33.61	16940	-3.78	20250207	13110	24.33	20250120	29300	-44.37	20240220	12200	33.61	20241113	5.40	N	418470	500	42 억	398824	N	N	406	N	N
127	20250207	111145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16310	-400	5	-2.39	1658154970	100547	16.48	16940	16940	16250	21700	11700	16710	16491.34	4.69	-11449	17970	17340	16270	15640	14570	17655	15955	42	4990	500	10360	10	1	8499289	1386	7.92	2.37	12	1.18	2060.00	6881.00	32150	20240125	-49.27	12200	20241113	33.69	16940	-3.72	20250207	13110	24.41	20250120	29300	-44.33	20240220	12200	33.69	20241113	5.40	N	418470	500	42 억	398824	N	N	406	N	N
128	20250207	101150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16420	-290	5	-1.74	1347250800	81557	13.37	16940	16940	16290	21700	11700	16710	16519.13	4.69	-6781	17970	17340	16270	15640	14570	17655	15955	42	4990	500	10360	10	1	8499289	1396	7.97	2.39	12	0.96	2060.00	6881.00	32150	20240125	-48.93	12200	20241113	34.59	16940	-3.07	20250207	13110	25.25	20250120	29300	-43.96	20240220	12200	34.59	20241113	5.40	N	418470	500	42 억	398824	N	N	406	N	N
129	20250207	091157	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16560	-150	5	-0.90	453317620	27023	4.43	16940	16940	16550	21700	11700	16710	16775.25	4.69	-8442	17970	17340	16270	15640	14570	17655	15955	42	4990	500	10360	10	1	8499289	1407	8.04	2.41	12	0.32	2060.00	6881.00	32150	20240125	-48.49	12200	20241113	35.74	16940	-2.24	20250207	13110	26.32	20250120	29300	-43.48	20240220	12200	35.74	20241113	5.40	N	418470	500	42 억	398824	N	N	406	N	N
130	20250206	161119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16710	1190	2	7.67	9958660150	608384	184.88	15580	16900	15200	20150	10870	15520	16368.77	3.88	68200	16146	15832	15316	15002	14486	15990	15160	42	4630	500	9620	10	1	8499289	1420	8.11	2.43	12	7.16	2060.00	6881.00	33200	20240124	-49.67	12200	20241113	36.97	16900	-1.12	20250206	13110	27.46	20250120	29300	-42.97	20240220	12200	36.97	20241113	5.18	N	418470	500	42 억	329879	N	N	406	N	N
131	20250206	151126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16840	1320	2	8.51	9689692550	592280	179.98	15580	16900	15200	20150	10870	15520	16360.00	3.88	69998	16146	15832	15316	15002	14486	15990	15160	42	4630	500	9620	10	1	8499289	1431	8.17	2.45	12	6.97	2060.00	6881.00	33200	20240124	-49.28	12200	20241113	38.03	16900	-0.36	20250206	13110	28.45	20250120	29300	-42.53	20240220	12200	38.03	20241113	5.18	N	418470	500	42 억	329879	N	N	211	N	N
132	20250206	141125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16750	1230	2	7.93	8973628050	549609	167.02	15580	16900	15200	20150	10870	15520	16327.31	3.88	76744	16146	15832	15316	15002	14486	15990	15160	42	4630	500	9620	10	1	8499289	1424	8.13	2.43	12	6.47	2060.00	6881.00	33200	20240124	-49.55	12200	20241113	37.30	16900	-0.89	20250206	13110	27.77	20250120	29300	-42.83	20240220	12200	37.30	20241113	5.18	N	418470	500	42 억	329879	N	N	211	N	N
133	20250206	131122	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16820	1300	2	8.38	8261810790	507209	154.13	15580	16900	15200	20150	10870	15520	16288.78	3.88	80695	16146	15832	15316	15002	14486	15990	15160	42	4630	500	9620	10	1	8499289	1430	8.17	2.44	12	5.97	2060.00	6881.00	33200	20240124	-49.34	12200	20241113	37.87	16900	-0.47	20250206	13110	28.30	20250120	29300	-42.59	20240220	12200	37.87	20241113	5.18	N	418470	500	42 억	329879	N	N	211	N	N
134	20250206	121118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16780	1260	2	8.12	7534732960	463973	140.99	15580	16900	15200	20150	10870	15520	16239.61	3.88	77792	16146	15832	15316	15002	14486	15990	15160	42	4630	500	9620	10	1	8499289	1426	8.15	2.44	12	5.46	2060.00	6881.00	33200	20240124	-49.46	12200	20241113	37.54	16900	-0.71	20250206	13110	27.99	20250120	29300	-42.73	20240220	12200	37.54	20241113	5.18	N	418470	500	42 억	329879	N	N	211	N	N
135	20250206	111114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16380	860	2	5.54	4889264910	305606	92.87	15580	16380	15200	20150	10870	15520	15998.60	3.88	56946	16146	15832	15316	15002	14486	15990	15160	42	4630	500	9620	10	1	8499289	1392	7.95	2.38	12	3.60	2060.00	6881.00	33200	20240124	-50.66	12200	20241113	34.26	16380	0.00	20250206	13110	24.94	20250120	29300	-44.10	20240220	12200	34.26	20241113	5.18	N	418470	500	42 억	329879	N	N	211	N	N
136	20250206	101114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16240	720	2	4.64	3391676450	213182	64.78	15580	16250	15200	20150	10870	15520	15909.78	3.88	49774	16146	15832	15316	15002	14486	15990	15160	42	4630	500	9620	10	1	8499289	1380	7.88	2.36	12	2.51	2060.00	6881.00	33200	20240124	-51.08	12200	20241113	33.11	16250	-0.06	20250206	13110	23.87	20250120	29300	-44.57	20240220	12200	33.11	20241113	5.18	N	418470	500	42 억	329879	N	N	211	N	N
137	20250206	091127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15690	170	2	1.10	662947090	42580	12.94	15580	15750	15200	20150	10870	15520	15569.46	3.88	7191	16146	15832	15316	15002	14486	15990	15160	42	4630	500	9620	10	1	8499289	1334	7.62	2.28	12	0.50	2060.00	6881.00	33200	20240124	-52.74	12200	20241113	28.61	15750	-0.38	20250206	13110	19.68	20250120	29300	-46.45	20240220	12200	28.61	20241113	5.18	N	418470	500	42 억	329879	N	N	211	N	N
138	20250205	161108	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15520	780	2	5.29	5023536050	328080	98.75	14800	15630	14800	19160	10320	14740	15311.81	2.98	77707	15700	15220	14560	14080	13420	15460	14320	42	4420	500	9130	10	1	8499289	1319	7.53	2.26	12	3.86	2060.00	6881.00	35800	20240123	-56.65	12200	20241113	27.21	15630	-0.70	20250205	13110	18.38	20250120	29300	-47.03	20240220	12200	27.21	20241113	5.18	N	418470	500	42 억	253412	N	N	211	N	N
139	20250205	151112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15520	780	2	5.29	4801080200	313740	94.43	14800	15630	14800	19160	10320	14740	15302.74	2.98	74007	15700	15220	14560	14080	13420	15460	14320	42	4420	500	9130	10	1	8499289	1319	7.53	2.26	12	3.69	2060.00	6881.00	35800	20240123	-56.65	12200	20241113	27.21	15630	-0.70	20250205	13110	18.38	20250120	29300	-47.03	20240220	12200	27.21	20241113	5.18	N	418470	500	42 억	253412	N	N	129	N	N
140	20250205	141112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15190	450	2	3.05	3534959270	231446	69.66	14800	15630	14800	19160	10320	14740	15273.37	2.98	56717	15700	15220	14560	14080	13420	15460	14320	42	4420	500	9130	10	1	8499289	1291	7.37	2.21	12	2.72	2060.00	6881.00	35800	20240123	-57.57	12200	20241113	24.51	15630	-2.82	20250205	13110	15.87	20250120	29300	-48.16	20240220	12200	24.51	20241113	5.18	N	418470	500	42 억	253412	N	N	129	N	N
141	20250205	131109	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15200	460	2	3.12	3221482260	210801	63.45	14800	15630	14800	19160	10320	14740	15282.10	2.98	49873	15700	15220	14560	14080	13420	15460	14320	42	4420	500	9130	10	1	8499289	1292	7.38	2.21	12	2.48	2060.00	6881.00	35800	20240123	-57.54	12200	20241113	24.59	15630	-2.75	20250205	13110	15.94	20250120	29300	-48.12	20240220	12200	24.59	20241113	5.18	N	418470	500	42 억	253412	N	N	129	N	N
142	20250205	121114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15190	450	2	3.05	2971960170	194318	58.49	14800	15630	14800	19160	10320	14740	15294.31	2.98	43144	15700	15220	14560	14080	13420	15460	14320	42	4420	500	9130	10	1	8499289	1291	7.37	2.21	12	2.29	2060.00	6881.00	35800	20240123	-57.57	12200	20241113	24.51	15630	-2.82	20250205	13110	15.87	20250120	29300	-48.16	20240220	12200	24.51	20241113	5.18	N	418470	500	42 억	253412	N	N	129	N	N
143	20250205	111108	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15100	360	2	2.44	2799032790	182931	55.06	14800	15630	14800	19160	10320	14740	15301.03	2.98	38393	15700	15220	14560	14080	13420	15460	14320	42	4420	500	9130	10	1	8499289	1283	7.33	2.19	12	2.15	2060.00	6881.00	35800	20240123	-57.82	12200	20241113	23.77	15630	-3.39	20250205	13110	15.18	20250120	29300	-48.46	20240220	12200	23.77	20241113	5.18	N	418470	500	42 억	253412	N	N	129	N	N
144	20250205	101116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15350	610	2	4.14	2207713150	144022	43.35	14800	15630	14800	19160	10320	14740	15329.00	2.98	35169	15700	15220	14560	14080	13420	15460	14320	42	4420	500	9130	10	1	8499289	1305	7.45	2.23	12	1.69	2060.00	6881.00	35800	20240123	-57.12	12200	20241113	25.82	15630	-1.79	20250205	13110	17.09	20250120	29300	-47.61	20240220	12200	25.82	20241113	5.18	N	418470	500	42 억	253412	N	N	129	N	N
145	20250205	091128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15180	440	2	2.99	1434413320	93274	28.07	14800	15630	14800	19160	10320	14740	15378.49	2.98	18884	15700	15220	14560	14080	13420	15460	14320	42	4420	500	9130	10	1	8499289	1290	7.37	2.21	12	1.10	2060.00	6881.00	35800	20240123	-57.60	12200	20241113	24.43	15630	-2.88	20250205	13110	15.79	20250120	29300	-48.19	20240220	12200	24.43	20241113	5.18	N	418470	500	42 억	253412	N	N	129	N	N
146	20250204	161045	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14740	840	2	6.04	4876517140	331698	317.83	13900	15040	13900	18070	9730	13900	14701.53	1.81	99747	14486	14192	13686	13392	12886	14340	13540	42	4170	500	8610	10	1	8499289	1253	7.16	2.14	12	3.90	2060.00	6881.00	35800	20240123	-58.83	12200	20241113	20.82	15040	-1.99	20250204	13110	12.43	20250120	29300	-49.69	20240220	12200	20.82	20241113	5.15	N	418470	500	42 억	153745	N	N	129	N	N
147	20250204	151059	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14600	700	2	5.04	4678340320	318212	304.91	13900	15040	13900	18070	9730	13900	14701.96	1.81	97546	14486	14192	13686	13392	12886	14340	13540	42	4170	500	8610	10	1	8499289	1241	7.09	2.12	12	3.74	2060.00	6881.00	35800	20240123	-59.22	12200	20241113	19.67	15040	-2.93	20250204	13110	11.37	20250120	29300	-50.17	20240220	12200	19.67	20241113	5.15	N	418470	500	42 억	153745	N	N	44	N	N
148	20250204	141057	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14650	750	2	5.40	4260588210	289492	277.39	13900	15040	13900	18070	9730	13900	14717.46	1.81	97236	14486	14192	13686	13392	12886	14340	13540	42	4170	500	8610	10	1	8499289	1245	7.11	2.13	12	3.41	2060.00	6881.00	35800	20240123	-59.08	12200	20241113	20.08	15040	-2.59	20250204	13110	11.75	20250120	29300	-50.00	20240220	12200	20.08	20241113	5.15	N	418470	500	42 억	153745	N	N	44	N	N
149	20250204	131101	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14700	800	2	5.76	4037978070	274309	262.84	13900	15040	13900	18070	9730	13900	14720.55	1.81	93460	14486	14192	13686	13392	12886	14340	13540	42	4170	500	8610	10	1	8499289	1249	7.14	2.14	12	3.23	2060.00	6881.00	35800	20240123	-58.94	12200	20241113	20.49	15040	-2.26	20250204	13110	12.13	20250120	29300	-49.83	20240220	12200	20.49	20241113	5.15	N	418470	500	42 억	153745	N	N	44	N	N
150	20250204	121113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14720	820	2	5.90	3905533100	265309	254.22	13900	15040	13900	18070	9730	13900	14720.70	1.81	91049	14486	14192	13686	13392	12886	14340	13540	42	4170	500	8610	10	1	8499289	1251	7.15	2.14	12	3.12	2060.00	6881.00	35800	20240123	-58.88	12200	20241113	20.66	15040	-2.13	20250204	13110	12.28	20250120	29300	-49.76	20240220	12200	20.66	20241113	5.15	N	418470	500	42 억	153745	N	N	44	N	N
151	20250204	111052	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14850	950	2	6.83	3682900790	250202	239.74	13900	15040	13900	18070	9730	13900	14719.71	1.81	89288	14486	14192	13686	13392	12886	14340	13540	42	4170	500	8610	10	1	8499289	1262	7.21	2.16	12	2.94	2060.00	6881.00	35800	20240123	-58.52	12200	20241113	21.72	15040	-1.26	20250204	13110	13.27	20250120	29300	-49.32	20240220	12200	21.72	20241113	5.15	N	418470	500	42 억	153745	N	N	44	N	N
152	20250204	101056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14990	1090	2	7.84	3087322660	210357	201.56	13900	15040	13900	18070	9730	13900	14676.59	1.81	74751	14486	14192	13686	13392	12886	14340	13540	42	4170	500	8610	10	1	8499289	1274	7.28	2.18	12	2.47	2060.00	6881.00	35800	20240123	-58.13	12200	20241113	22.87	15040	-0.33	20250204	13110	14.34	20250120	29300	-48.84	20240220	12200	22.87	20241113	5.15	N	418470	500	42 억	153745	N	N	44	N	N
153	20250204	091055	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14260	360	2	2.59	331014410	23307	22.33	13900	14400	13900	18070	9730	13900	14202.36	1.81	4722	14486	14192	13686	13392	12886	14340	13540	42	4170	500	8610	10	1	8499289	1212	6.92	2.07	12	0.27	2060.00	6881.00	35800	20240123	-60.17	12200	20241113	16.89	14680	-2.86	20250103	13110	8.77	20250120	29300	-51.33	20240220	12200	16.89	20241113	5.15	N	418470	500	42 억	153745	N	N	44	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History