KissMeData/047560/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 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	160535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	20800	-1450	5	-6.52	5835170150	274254	73.23	21550	21900	20800	28900	15600	22250	21277.07	0.77	-13557	23383	22816	22433	21866	21483	23100	22150	58	6650	500	13790	50	1	11617642	2416	-38.38	2.79	12	2.36	-542.00	7458.00	36600	20240219	-43.17	11220	20240805	85.38	27250	-23.67	20250205	20800	0.00	20250228	32000	-35.00	20240313	11220	85.38	20240805	7.10	N	047560	500	58 억	89259	N	N	468	N	N
3	20250228	150538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21100	-1150	5	-5.17	4531320400	211886	56.58	21550	21900	21050	28900	15600	22250	21385.22	0.77	946	23383	22816	22433	21866	21483	23100	22150	58	6650	500	13790	50	1	11617642	2451	-38.93	2.83	12	1.82	-542.00	7458.00	36600	20240219	-42.35	11220	20240805	88.06	27250	-22.57	20250205	21050	0.24	20250228	32000	-34.06	20240313	11220	88.06	20240805	7.10	N	047560	500	58 억	89259	N	N	517	N	N
4	20250228	140539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21250	-1000	5	-4.49	3962644050	184952	49.38	21550	21900	21050	28900	15600	22250	21424.78	0.77	1656	23383	22816	22433	21866	21483	23100	22150	58	6650	500	13790	50	1	11617642	2469	-39.21	2.85	12	1.59	-542.00	7458.00	36600	20240219	-41.94	11220	20240805	89.39	27250	-22.02	20250205	21050	0.95	20250228	32000	-33.59	20240313	11220	89.39	20240805	7.10	N	047560	500	58 억	89259	N	N	517	N	N
5	20250228	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21150	-1100	5	-4.94	3575198750	166704	44.51	21550	21900	21050	28900	15600	22250	21445.88	0.77	1534	23383	22816	22433	21866	21483	23100	22150	58	6650	500	13790	50	1	11617642	2457	-39.02	2.84	12	1.43	-542.00	7458.00	36600	20240219	-42.21	11220	20240805	88.50	27250	-22.39	20250205	21050	0.48	20250228	32000	-33.91	20240313	11220	88.50	20240805	7.10	N	047560	500	58 억	89259	N	N	517	N	N
6	20250228	120534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21200	-1050	5	-4.72	2975956250	138340	36.94	21550	21900	21200	28900	15600	22250	21511.33	0.77	700	23383	22816	22433	21866	21483	23100	22150	58	6650	500	13790	50	1	11617642	2463	-39.11	2.84	12	1.19	-542.00	7458.00	36600	20240219	-42.08	11220	20240805	88.95	27250	-22.20	20250205	21050	0.71	20250120	32000	-33.75	20240313	11220	88.95	20240805	7.10	N	047560	500	58 억	89259	N	N	517	N	N
7	20250228	110535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21450	-800	5	-3.60	2181577750	101052	26.98	21550	21900	21450	28900	15600	22250	21587.97	0.77	-640	23383	22816	22433	21866	21483	23100	22150	58	6650	500	13790	50	1	11617642	2492	-39.58	2.88	12	0.87	-542.00	7458.00	36600	20240219	-41.39	11220	20240805	91.18	27250	-21.28	20250205	21050	1.90	20250120	32000	-32.97	20240313	11220	91.18	20240805	7.10	N	047560	500	58 억	89259	N	N	517	N	N
8	20250228	100534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21550	-700	5	-3.15	1785919750	82668	22.07	21550	21900	21450	28900	15600	22250	21602.69	0.77	32	23383	22816	22433	21866	21483	23100	22150	58	6650	500	13790	50	1	11617642	2504	-39.76	2.89	12	0.71	-542.00	7458.00	36600	20240219	-41.12	11220	20240805	92.07	27250	-20.92	20250205	21050	2.38	20250120	32000	-32.66	20240313	11220	92.07	20240805	7.10	N	047560	500	58 억	89259	N	N	517	N	N
9	20250228	090537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21700	-550	5	-2.47	559935600	26008	6.94	21550	21700	21450	28900	15600	22250	21526.41	0.77	2634	23383	22816	22433	21866	21483	23100	22150	58	6650	500	13790	50	1	11617642	2521	-40.04	2.91	12	0.22	-542.00	7458.00	36600	20240219	-40.71	11220	20240805	93.40	27250	-20.37	20250205	21050	3.09	20250120	32000	-32.19	20240313	11220	93.40	20240805	7.10	N	047560	500	58 억	89259	N	N	517	N	N
10	20250227	160532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22250	300	2	1.37	8294576250	367090	99.38	22050	23000	22050	28500	15400	21950	22596.83	0.69	8999	23283	22616	22133	21466	20983	22950	21800	58	6550	500	13600	50	1	11617642	2585	-41.05	2.98	12	3.16	-542.00	7458.00	36600	20240219	-39.21	11220	20240805	98.31	27250	-18.35	20250205	21050	5.70	20250120	32000	-30.47	20240313	11220	98.31	20240805	7.17	N	047560	500	58 억	80485	N	N	517	N	N
11	20250227	150530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22250	300	2	1.37	7959606700	352019	95.30	22050	23000	22050	28500	15400	21950	22611.32	0.69	8610	23283	22616	22133	21466	20983	22950	21800	58	6550	500	13600	50	1	11617642	2585	-41.05	2.98	12	3.03	-542.00	7458.00	36600	20240219	-39.21	11220	20240805	98.31	27250	-18.35	20250205	21050	5.70	20250120	32000	-30.47	20240313	11220	98.31	20240805	7.17	N	047560	500	58 억	80485	N	N	103	N	N
12	20250227	140531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22300	350	2	1.59	7474006900	330164	89.38	22050	23000	22050	28500	15400	21950	22637.28	0.69	8361	23283	22616	22133	21466	20983	22950	21800	58	6550	500	13600	50	1	11617642	2591	-41.14	2.99	12	2.84	-542.00	7458.00	36600	20240219	-39.07	11220	20240805	98.75	27250	-18.17	20250205	21050	5.94	20250120	32000	-30.31	20240313	11220	98.75	20240805	7.17	N	047560	500	58 억	80485	N	N	103	N	N
13	20250227	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22300	350	2	1.59	7110601750	313833	84.96	22050	23000	22050	28500	15400	21950	22657.30	0.69	8596	23283	22616	22133	21466	20983	22950	21800	58	6550	500	13600	50	1	11617642	2591	-41.14	2.99	12	2.70	-542.00	7458.00	36600	20240219	-39.07	11220	20240805	98.75	27250	-18.17	20250205	21050	5.94	20250120	32000	-30.31	20240313	11220	98.75	20240805	7.17	N	047560	500	58 억	80485	N	N	103	N	N
14	20250227	120529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22450	500	2	2.28	6720494250	296403	80.24	22050	23000	22050	28500	15400	21950	22673.53	0.69	8395	23283	22616	22133	21466	20983	22950	21800	58	6550	500	13600	50	1	11617642	2608	-41.42	3.01	12	2.55	-542.00	7458.00	36600	20240219	-38.66	11220	20240805	100.09	27250	-17.61	20250205	21050	6.65	20250120	32000	-29.84	20240313	11220	100.09	20240805	7.17	N	047560	500	58 억	80485	N	N	103	N	N
15	20250227	110535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22450	500	2	2.28	6503177850	286731	77.62	22050	23000	22050	28500	15400	21950	22680.44	0.69	6555	23283	22616	22133	21466	20983	22950	21800	58	6550	500	13600	50	1	11617642	2608	-41.42	3.01	12	2.47	-542.00	7458.00	36600	20240219	-38.66	11220	20240805	100.09	27250	-17.61	20250205	21050	6.65	20250120	32000	-29.84	20240313	11220	100.09	20240805	7.17	N	047560	500	58 억	80485	N	N	103	N	N
16	20250227	100548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	850	2	3.87	3278765250	145008	39.26	22050	22950	22050	28500	15400	21950	22610.97	0.69	5259	23283	22616	22133	21466	20983	22950	21800	58	6550	500	13600	50	1	11617642	2649	-42.07	3.06	12	1.25	-542.00	7458.00	36600	20240219	-37.70	11220	20240805	103.21	27250	-16.33	20250205	21050	8.31	20250120	32000	-28.75	20240313	11220	103.21	20240805	7.17	N	047560	500	58 억	80485	N	N	103	N	N
17	20250227	090547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22200	250	2	1.14	182291400	8242	2.23	22050	22250	22050	28500	15400	21950	22117.58	0.69	-958	23283	22616	22133	21466	20983	22950	21800	58	6550	500	13600	50	1	11617642	2579	-40.96	2.98	12	0.07	-542.00	7458.00	36600	20240219	-39.34	11220	20240805	97.86	27250	-18.53	20250205	21050	5.46	20250120	32000	-30.62	20240313	11220	97.86	20240805	7.17	N	047560	500	58 억	80485	N	N	103	N	N
18	20250226	160531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21950	50	2	0.23	8137446000	364472	98.09	21750	22800	21650	28450	15350	21900	22327.11	0.63	6897	22866	22382	21766	21282	20666	22625	21525	58	6550	500	13570	50	1	11617642	2550	-40.50	2.94	12	3.14	-542.00	7458.00	36600	20240219	-40.03	11220	20240805	95.63	27250	-19.45	20250205	21050	4.28	20250120	32000	-31.41	20240313	11220	95.63	20240805	7.25	N	047560	500	58 억	73507	N	N	103	N	N
19	20250226	150533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	200	2	0.91	7688065900	344051	92.59	21750	22800	21650	28450	15350	21900	22346.12	0.63	5515	22866	22382	21766	21282	20666	22625	21525	58	6550	500	13570	50	1	11617642	2567	-40.77	2.96	12	2.96	-542.00	7458.00	36600	20240219	-39.62	11220	20240805	96.97	27250	-18.90	20250205	21050	4.99	20250120	32000	-30.94	20240313	11220	96.97	20240805	7.25	N	047560	500	58 억	73507	N	N	350	N	N
20	20250226	140532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22200	300	2	1.37	7094218950	317225	85.37	21750	22800	21650	28450	15350	21900	22363.82	0.63	4669	22866	22382	21766	21282	20666	22625	21525	58	6550	500	13570	50	1	11617642	2579	-40.96	2.98	12	2.73	-542.00	7458.00	36600	20240219	-39.34	11220	20240805	97.86	27250	-18.53	20250205	21050	5.46	20250120	32000	-30.62	20240313	11220	97.86	20240805	7.25	N	047560	500	58 억	73507	N	N	350	N	N
21	20250226	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22200	300	2	1.37	6660410300	297695	80.12	21750	22800	21650	28450	15350	21900	22373.76	0.63	6577	22866	22382	21766	21282	20666	22625	21525	58	6550	500	13570	50	1	11617642	2579	-40.96	2.98	12	2.56	-542.00	7458.00	36600	20240219	-39.34	11220	20240805	97.86	27250	-18.53	20250205	21050	5.46	20250120	32000	-30.62	20240313	11220	97.86	20240805	7.25	N	047560	500	58 억	73507	N	N	350	N	N
22	20250226	120531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22200	300	2	1.37	6372576300	284729	76.63	21750	22800	21650	28450	15350	21900	22381.72	0.63	6202	22866	22382	21766	21282	20666	22625	21525	58	6550	500	13570	50	1	11617642	2579	-40.96	2.98	12	2.45	-542.00	7458.00	36600	20240219	-39.34	11220	20240805	97.86	27250	-18.53	20250205	21050	5.46	20250120	32000	-30.62	20240313	11220	97.86	20240805	7.25	N	047560	500	58 억	73507	N	N	350	N	N
23	20250226	110530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	450	2	2.05	5799670150	258967	69.69	21750	22800	21650	28450	15350	21900	22396.00	0.63	5388	22866	22382	21766	21282	20666	22625	21525	58	6550	500	13570	50	1	11617642	2597	-41.24	3.00	12	2.23	-542.00	7458.00	36600	20240219	-38.93	11220	20240805	99.20	27250	-17.98	20250205	21050	6.18	20250120	32000	-30.16	20240313	11220	99.20	20240805	7.25	N	047560	500	58 억	73507	N	N	350	N	N
24	20250226	100529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22550	650	2	2.97	4831101650	215838	58.09	21750	22800	21650	28450	15350	21900	22383.69	0.63	5425	22866	22382	21766	21282	20666	22625	21525	58	6550	500	13570	50	1	11617642	2620	-41.61	3.02	12	1.86	-542.00	7458.00	36600	20240219	-38.39	11220	20240805	100.98	27250	-17.25	20250205	21050	7.13	20250120	32000	-29.53	20240313	11220	100.98	20240805	7.25	N	047560	500	58 억	73507	N	N	350	N	N
25	20250226	090534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21800	-100	5	-0.46	126811750	5825	1.57	21750	21900	21650	28450	15350	21900	21762.96	0.63	-596	22866	22382	21766	21282	20666	22625	21525	58	6550	500	13570	50	1	11617642	2533	-40.22	2.92	12	0.05	-542.00	7458.00	36600	20240219	-40.44	11220	20240805	94.30	27250	-20.00	20250205	21050	3.56	20250120	32000	-31.88	20240313	11220	94.30	20240805	7.25	N	047560	500	58 억	73507	N	N	350	N	N
26	20250225	160527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21900	-200	5	-0.90	7872845750	361760	64.96	21600	22250	21150	28700	15500	22100	21761.71	0.58	-5201	23933	23016	22283	21366	20633	22650	21000	58	6600	500	13700	50	1	11617642	2544	-40.41	2.94	12	3.11	-542.00	7458.00	36600	20240219	-40.16	11220	20240805	95.19	27250	-19.63	20250205	21050	4.04	20250120	32000	-31.56	20240313	11220	95.19	20240805	7.26	N	047560	500	58 억	67642	N	N	350	N	N
27	20250225	150529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21950	-150	5	-0.68	7228337500	332350	59.68	21600	22250	21150	28700	15500	22100	21749.10	0.58	-6804	23933	23016	22283	21366	20633	22650	21000	58	6600	500	13700	50	1	11617642	2550	-40.50	2.94	12	2.86	-542.00	7458.00	36600	20240219	-40.03	11220	20240805	95.63	27250	-19.45	20250205	21050	4.28	20250120	32000	-31.41	20240313	11220	95.63	20240805	7.26	N	047560	500	58 억	67642	N	N	245	N	N
28	20250225	140528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	-100	5	-0.45	6726338700	309464	55.57	21600	22250	21150	28700	15500	22100	21735.37	0.58	-13732	23933	23016	22283	21366	20633	22650	21000	58	6600	500	13700	50	1	11617642	2556	-40.59	2.95	12	2.66	-542.00	7458.00	36600	20240219	-39.89	11220	20240805	96.08	27250	-19.27	20250205	21050	4.51	20250120	32000	-31.25	20240313	11220	96.08	20240805	7.26	N	047560	500	58 억	67642	N	N	245	N	N
29	20250225	130529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21900	-200	5	-0.90	6294008750	289832	52.05	21600	22250	21150	28700	15500	22100	21715.97	0.58	-16171	23933	23016	22283	21366	20633	22650	21000	58	6600	500	13700	50	1	11617642	2544	-40.41	2.94	12	2.49	-542.00	7458.00	36600	20240219	-40.16	11220	20240805	95.19	27250	-19.63	20250205	21050	4.04	20250120	32000	-31.56	20240313	11220	95.19	20240805	7.26	N	047560	500	58 억	67642	N	N	245	N	N
30	20250225	120526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21750	-350	5	-1.58	6074750650	279787	50.24	21600	22250	21150	28700	15500	22100	21711.96	0.58	-17357	23933	23016	22283	21366	20633	22650	21000	58	6600	500	13700	50	1	11617642	2527	-40.13	2.92	12	2.41	-542.00	7458.00	36600	20240219	-40.57	11220	20240805	93.85	27250	-20.18	20250205	21050	3.33	20250120	32000	-32.03	20240313	11220	93.85	20240805	7.26	N	047560	500	58 억	67642	N	N	245	N	N
31	20250225	110527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21950	-150	5	-0.68	5676422600	261584	46.97	21600	22250	21150	28700	15500	22100	21700.09	0.58	-17032	23933	23016	22283	21366	20633	22650	21000	58	6600	500	13700	50	1	11617642	2550	-40.50	2.94	12	2.25	-542.00	7458.00	36600	20240219	-40.03	11220	20240805	95.63	27250	-19.45	20250205	21050	4.28	20250120	32000	-31.41	20240313	11220	95.63	20240805	7.26	N	047560	500	58 억	67642	N	N	245	N	N
32	20250225	100526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21800	-300	5	-1.36	5026702600	231783	41.62	21600	22250	21150	28700	15500	22100	21686.99	0.58	-17351	23933	23016	22283	21366	20633	22650	21000	58	6600	500	13700	50	1	11617642	2533	-40.22	2.92	12	2.00	-542.00	7458.00	36600	20240219	-40.44	11220	20240805	94.30	27250	-20.00	20250205	21050	3.56	20250120	32000	-31.88	20240313	11220	94.30	20240805	7.26	N	047560	500	58 억	67642	N	N	245	N	N
33	20250225	090530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21600	-500	5	-2.26	729028650	33815	6.07	21600	21900	21450	28700	15500	22100	21558.29	0.58	8653	23933	23016	22283	21366	20633	22650	21000	58	6600	500	13700	50	1	11617642	2509	-39.85	2.90	12	0.29	-542.00	7458.00	36600	20240219	-40.98	11220	20240805	92.51	27250	-20.73	20250205	21050	2.61	20250120	32000	-32.50	20240313	11220	92.51	20240805	7.26	N	047560	500	58 억	67642	N	N	245	N	N
34	20250224	160524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	-1450	5	-6.16	12110088450	550437	59.53	23000	23200	21550	30600	16500	23550	21999.35	0.62	-10079	27016	25282	24366	22632	21716	24825	22175	58	7050	500	14600	50	1	11617642	2567	-40.77	2.96	12	4.74	-542.00	7458.00	36600	20240219	-39.62	11220	20240805	96.97	27250	-18.90	20250205	21050	4.99	20250120	32000	-30.94	20240313	11220	96.97	20240805	7.20	N	047560	500	58 억	71993	N	N	245	N	N
35	20250224	150524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	-1550	5	-6.58	11403326300	518383	56.07	23000	23200	21550	30600	16500	23550	21996.72	0.62	-7016	27016	25282	24366	22632	21716	24825	22175	58	7050	500	14600	50	1	11617642	2556	-40.59	2.95	12	4.46	-542.00	7458.00	36600	20240219	-39.89	11220	20240805	96.08	27250	-19.27	20250205	21050	4.51	20250120	32000	-31.25	20240313	11220	96.08	20240805	7.20	N	047560	500	58 억	71993	N	N	1	N	N
36	20250224	140523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21950	-1600	5	-6.79	10478215600	476321	51.52	23000	23200	21550	30600	16500	23550	21996.96	0.62	-2015	27016	25282	24366	22632	21716	24825	22175	58	7050	500	14600	50	1	11617642	2550	-40.50	2.94	12	4.10	-542.00	7458.00	36600	20240219	-40.03	11220	20240805	95.63	27250	-19.45	20250205	21050	4.28	20250120	32000	-31.41	20240313	11220	95.63	20240805	7.20	N	047560	500	58 억	71993	N	N	1	N	N
37	20250224	130524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22050	-1500	5	-6.37	9756173300	443447	47.96	23000	23200	21550	30600	16500	23550	21999.41	0.62	-802	27016	25282	24366	22632	21716	24825	22175	58	7050	500	14600	50	1	11617642	2562	-40.68	2.96	12	3.82	-542.00	7458.00	36600	20240219	-39.75	11220	20240805	96.52	27250	-19.08	20250205	21050	4.75	20250120	32000	-31.09	20240313	11220	96.52	20240805	7.20	N	047560	500	58 억	71993	N	N	1	N	N
38	20250224	120522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22150	-1400	5	-5.94	9246786650	420377	45.47	23000	23200	21550	30600	16500	23550	21994.98	0.62	3059	27016	25282	24366	22632	21716	24825	22175	58	7050	500	14600	50	1	11617642	2573	-40.87	2.97	12	3.62	-542.00	7458.00	36600	20240219	-39.48	11220	20240805	97.42	27250	-18.72	20250205	21050	5.23	20250120	32000	-30.78	20240313	11220	97.42	20240805	7.20	N	047560	500	58 억	71993	N	N	1	N	N
39	20250224	110521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21900	-1650	5	-7.01	8547671050	388739	42.04	23000	23200	21550	30600	16500	23550	21986.64	0.62	9070	27016	25282	24366	22632	21716	24825	22175	58	7050	500	14600	50	1	11617642	2544	-40.41	2.94	12	3.35	-542.00	7458.00	36600	20240219	-40.16	11220	20240805	95.19	27250	-19.63	20250205	21050	4.04	20250120	32000	-31.56	20240313	11220	95.19	20240805	7.20	N	047560	500	58 억	71993	N	N	1	N	N
40	20250224	100520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	-1550	5	-6.58	7438453550	338245	36.58	23000	23200	21550	30600	16500	23550	21989.53	0.62	2663	27016	25282	24366	22632	21716	24825	22175	58	7050	500	14600	50	1	11617642	2556	-40.59	2.95	12	2.91	-542.00	7458.00	36600	20240219	-39.89	11220	20240805	96.08	27250	-19.27	20250205	21050	4.51	20250120	32000	-31.25	20240313	11220	96.08	20240805	7.20	N	047560	500	58 억	71993	N	N	1	N	N
41	20250224	090525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22400	-1150	5	-4.88	1138014450	50237	5.43	23000	23200	22200	30600	16500	23550	22645.93	0.62	3312	27016	25282	24366	22632	21716	24825	22175	58	7050	500	14600	50	1	11617642	2602	-41.33	3.00	12	0.43	-542.00	7458.00	36600	20240219	-38.80	11220	20240805	99.64	27250	-17.80	20250205	21050	6.41	20250120	32000	-30.00	20240313	11220	99.64	20240805	7.20	N	047560	500	58 억	71993	N	N	1	N	N
42	20250221	160520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23550	-1050	5	-4.27	22678376450	908079	169.35	24600	26100	23450	31950	17250	24600	24981.18	0.69	-7752	26466	25532	25066	24132	23666	25300	23900	58	7350	500	15250	50	1	11611542	2735	-43.45	3.16	12	7.82	-542.00	7458.00	36600	20240219	-35.66	11220	20240805	109.89	27250	-13.58	20250205	21050	11.88	20250120	32800	-28.20	20240223	11220	109.89	20240805	7.09	N	047560	500	58 억	79854	N	N	1	N	N
43	20250221	150523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24000	-600	5	-2.44	20359668150	810049	151.07	24600	26100	23950	31950	17250	24600	25134.88	0.69	-6101	26466	25532	25066	24132	23666	25300	23900	58	7350	500	15250	50	1	11611542	2787	-44.28	3.22	12	6.98	-542.00	7458.00	36600	20240219	-34.43	11220	20240805	113.90	27250	-11.93	20250205	21050	14.01	20250120	32800	-26.83	20240223	11220	113.90	20240805	7.09	N	047560	500	58 억	79854	N	N	875	N	N
44	20250221	140522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24550	-50	5	-0.20	17914431950	709189	132.26	24600	26100	24500	31950	17250	24600	25261.87	0.69	-7451	26466	25532	25066	24132	23666	25300	23900	58	7350	500	15250	50	1	11611542	2851	-45.30	3.29	12	6.11	-542.00	7458.00	36600	20240219	-32.92	11220	20240805	118.81	27250	-9.91	20250205	21050	16.63	20250120	32800	-25.15	20240223	11220	118.81	20240805	7.09	N	047560	500	58 억	79854	N	N	875	N	N
45	20250221	130521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24700	100	2	0.41	16979799750	671112	125.16	24600	26100	24500	31950	17250	24600	25302.58	0.69	-6812	26466	25532	25066	24132	23666	25300	23900	58	7350	500	15250	50	1	11611542	2868	-45.57	3.31	12	5.78	-542.00	7458.00	36600	20240219	-32.51	11220	20240805	120.14	27250	-9.36	20250205	21050	17.34	20250120	32800	-24.70	20240223	11220	120.14	20240805	7.09	N	047560	500	58 억	79854	N	N	875	N	N
46	20250221	120521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24550	-50	5	-0.20	16569860200	654469	122.06	24600	26100	24500	31950	17250	24600	25319.69	0.69	-6187	26466	25532	25066	24132	23666	25300	23900	58	7350	500	15250	50	1	11611542	2851	-45.30	3.29	12	5.64	-542.00	7458.00	36600	20240219	-32.92	11220	20240805	118.81	27250	-9.91	20250205	21050	16.63	20250120	32800	-25.15	20240223	11220	118.81	20240805	7.09	N	047560	500	58 억	79854	N	N	875	N	N
47	20250221	110520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24750	150	2	0.61	15882734200	626613	116.86	24600	26100	24500	31950	17250	24600	25348.78	0.69	-5065	26466	25532	25066	24132	23666	25300	23900	58	7350	500	15250	50	1	11611542	2874	-45.66	3.32	12	5.40	-542.00	7458.00	36600	20240219	-32.38	11220	20240805	120.59	27250	-9.17	20250205	21050	17.58	20250120	32800	-24.54	20240223	11220	120.59	20240805	7.09	N	047560	500	58 억	79854	N	N	875	N	N
48	20250221	100520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25500	900	2	3.66	11266134100	440875	82.22	24600	26100	24600	31950	17250	24600	25557.33	0.69	1739	26466	25532	25066	24132	23666	25300	23900	58	7350	500	15250	50	1	11611542	2961	-47.05	3.42	12	3.80	-542.00	7458.00	36600	20240219	-30.33	11220	20240805	127.27	27250	-6.42	20250205	21050	21.14	20250120	32800	-22.26	20240223	11220	127.27	20240805	7.09	N	047560	500	58 억	79854	N	N	875	N	N
49	20250221	090521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25100	500	2	2.03	485804950	19543	3.64	24600	25200	24600	31950	17250	24600	24880.04	0.69	711	26466	25532	25066	24132	23666	25300	23900	58	7350	500	15250	50	1	11611542	2914	-46.31	3.37	12	0.17	-542.00	7458.00	36600	20240219	-31.42	11220	20240805	123.71	27250	-7.89	20250205	21050	19.24	20250120	32800	-23.48	20240223	11220	123.71	20240805	7.09	N	047560	500	58 억	79854	N	N	875	N	N
50	20250220	160518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24600	-300	5	-1.20	13457136900	530812	100.44	25450	26000	24600	32350	17450	24900	25353.33	0.70	-811	27033	25966	25433	24366	23833	25700	24100	58	7450	500	15430	50	1	11611542	2856	-45.39	3.30	12	4.57	-542.00	7458.00	36600	20240219	-32.79	11220	20240805	119.25	27250	-9.72	20250205	21050	16.86	20250120	33050	-25.57	20240220	11220	119.25	20240805	6.91	N	047560	500	58 억	80886	N	N	875	N	N
51	20250220	150519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24700	-200	5	-0.80	12840952100	505817	95.71	25450	26000	24600	32350	17450	24900	25386.56	0.70	-630	27033	25966	25433	24366	23833	25700	24100	58	7450	500	15430	50	1	11611542	2868	-45.57	3.31	12	4.36	-542.00	7458.00	36600	20240219	-32.51	11220	20240805	120.14	27250	-9.36	20250205	21050	17.34	20250120	33050	-25.26	20240220	11220	120.14	20240805	6.91	N	047560	500	58 억	80886	N	N	764	N	N
52	20250220	140520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	450	2	1.81	11554454350	454280	85.96	25450	26000	24600	32350	17450	24900	25434.65	0.70	-1734	27033	25966	25433	24366	23833	25700	24100	58	7450	500	15430	50	1	11611542	2944	-46.77	3.40	12	3.91	-542.00	7458.00	36600	20240219	-30.74	11220	20240805	125.94	27250	-6.97	20250205	21050	20.43	20250120	33050	-23.30	20240220	11220	125.94	20240805	6.91	N	047560	500	58 억	80886	N	N	764	N	N
53	20250220	130518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	450	2	1.81	10146924500	398843	75.47	25450	26000	24600	32350	17450	24900	25440.90	0.70	-6029	27033	25966	25433	24366	23833	25700	24100	58	7450	500	15430	50	1	11611542	2944	-46.77	3.40	12	3.43	-542.00	7458.00	36600	20240219	-30.74	11220	20240805	125.94	27250	-6.97	20250205	21050	20.43	20250120	33050	-23.30	20240220	11220	125.94	20240805	6.91	N	047560	500	58 억	80886	N	N	764	N	N
54	20250220	120518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24850	-50	5	-0.20	9585141600	376524	71.24	25450	26000	24600	32350	17450	24900	25456.92	0.70	-4649	27033	25966	25433	24366	23833	25700	24100	58	7450	500	15430	50	1	11611542	2885	-45.85	3.33	12	3.24	-542.00	7458.00	36600	20240219	-32.10	11220	20240805	121.48	27250	-8.81	20250205	21050	18.05	20250120	33050	-24.81	20240220	11220	121.48	20240805	6.91	N	047560	500	58 억	80886	N	N	764	N	N
55	20250220	110518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24950	50	2	0.20	9208914850	361439	68.39	25450	26000	24600	32350	17450	24900	25478.48	0.70	-2284	27033	25966	25433	24366	23833	25700	24100	58	7450	500	15430	50	1	11611542	2897	-46.03	3.35	12	3.11	-542.00	7458.00	36600	20240219	-31.83	11220	20240805	122.37	27250	-8.44	20250205	21050	18.53	20250120	33050	-24.51	20240220	11220	122.37	20240805	6.91	N	047560	500	58 억	80886	N	N	764	N	N
56	20250220	100518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	-100	5	-0.40	8284786500	324462	61.39	25450	26000	24600	32350	17450	24900	25533.92	0.70	-485	27033	25966	25433	24366	23833	25700	24100	58	7450	500	15430	50	1	11611542	2880	-45.76	3.33	12	2.79	-542.00	7458.00	36600	20240219	-32.24	11220	20240805	121.03	27250	-8.99	20250205	21050	17.81	20250120	33050	-24.96	20240220	11220	121.03	20240805	6.91	N	047560	500	58 억	80886	N	N	764	N	N
57	20250220	090520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25650	750	2	3.01	1747613900	68065	12.88	25450	26000	25250	32350	17450	24900	25675.66	0.70	5136	27033	25966	25433	24366	23833	25700	24100	58	7450	500	15430	50	1	11611542	2978	-47.32	3.44	12	0.59	-542.00	7458.00	36600	20240219	-29.92	11220	20240805	128.61	27250	-5.87	20250205	21050	21.85	20250120	33050	-22.39	20240220	11220	128.61	20240805	6.91	N	047560	500	58 억	80886	N	N	764	N	N
58	20250219	160517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24900	-1000	5	-3.86	12953639550	503762	77.88	26100	26500	24900	33650	18150	25900	25714.82	0.96	-31490	26866	26382	25866	25382	24866	26625	25625	58	7750	500	16050	50	1	11611542	2891	-45.94	3.34	12	4.34	-542.00	7458.00	36600	20240219	-31.97	11220	20240805	121.93	27250	-8.62	20250205	21050	18.29	20250120	36600	-31.97	20240219	11220	121.93	20240805	6.94	N	047560	500	58 억	111068	N	N	764	N	N
59	20250219	150518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25100	-800	5	-3.09	11775527450	456620	70.59	26100	26500	25050	33650	18150	25900	25788.46	0.96	-27156	26866	26382	25866	25382	24866	26625	25625	58	7750	500	16050	50	1	11611542	2914	-46.31	3.37	12	3.93	-542.00	7458.00	36600	20240219	-31.42	11220	20240805	123.71	27250	-7.89	20250205	21050	19.24	20250120	36600	-31.42	20240219	11220	123.71	20240805	6.94	N	047560	500	58 억	111068	N	N	119	N	N
60	20250219	140515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25450	-450	5	-1.74	9999345600	386227	59.71	26100	26500	25400	33650	18150	25900	25889.82	0.96	-23987	26866	26382	25866	25382	24866	26625	25625	58	7750	500	16050	50	1	11611542	2955	-46.96	3.41	12	3.33	-542.00	7458.00	36600	20240219	-30.46	11220	20240805	126.83	27250	-6.61	20250205	21050	20.90	20250120	36600	-30.46	20240219	11220	126.83	20240805	6.94	N	047560	500	58 억	111068	N	N	119	N	N
61	20250219	130516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	-350	5	-1.35	9280470450	358047	55.35	26100	26500	25400	33650	18150	25900	25919.70	0.96	-22756	26866	26382	25866	25382	24866	26625	25625	58	7750	500	16050	50	1	11611542	2967	-47.14	3.43	12	3.08	-542.00	7458.00	36600	20240219	-30.19	11220	20240805	127.72	27250	-6.24	20250205	21050	21.38	20250120	36600	-30.19	20240219	11220	127.72	20240805	6.94	N	047560	500	58 억	111068	N	N	119	N	N
62	20250219	120516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25650	-250	5	-0.97	8549665750	329501	50.94	26100	26500	25400	33650	18150	25900	25947.31	0.96	-22399	26866	26382	25866	25382	24866	26625	25625	58	7750	500	16050	50	1	11611542	2978	-47.32	3.44	12	2.84	-542.00	7458.00	36600	20240219	-29.92	11220	20240805	128.61	27250	-5.87	20250205	21050	21.85	20250120	36600	-29.92	20240219	11220	128.61	20240805	6.94	N	047560	500	58 억	111068	N	N	119	N	N
63	20250219	110517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	-150	5	-0.58	8162058700	314428	48.61	26100	26500	25400	33650	18150	25900	25958.43	0.96	-23680	26866	26382	25866	25382	24866	26625	25625	58	7750	500	16050	50	1	11611542	2990	-47.51	3.45	12	2.71	-542.00	7458.00	36600	20240219	-29.64	11220	20240805	129.50	27250	-5.50	20250205	21050	22.33	20250120	36600	-29.64	20240219	11220	129.50	20240805	6.94	N	047560	500	58 억	111068	N	N	119	N	N
64	20250219	100516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	-300	5	-1.16	6473301000	248562	38.43	26100	26500	25600	33650	18150	25900	26043.00	0.96	-23709	26866	26382	25866	25382	24866	26625	25625	58	7750	500	16050	50	1	11611542	2973	-47.23	3.43	12	2.14	-542.00	7458.00	36600	20240219	-30.05	11220	20240805	128.16	27250	-6.06	20250205	21050	21.62	20250120	36600	-30.05	20240219	11220	128.16	20240805	6.94	N	047560	500	58 억	111068	N	N	119	N	N
65	20250219	090518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26100	200	2	0.77	689951450	26497	4.10	26100	26100	25950	33650	18150	25900	26038.85	0.96	-10894	26866	26382	25866	25382	24866	26625	25625	58	7750	500	16050	50	1	11611542	3031	-48.15	3.50	12	0.23	-542.00	7458.00	36600	20240219	-28.69	11220	20240805	132.62	27250	-4.22	20250205	21050	23.99	20250120	36600	-28.69	20240219	11220	132.62	20240805	6.94	N	047560	500	58 억	111068	N	N	119	N	N
66	20250218	160515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25900	150	2	0.58	16530281600	638093	107.09	25750	26350	25350	33450	18050	25750	25905.76	1.22	-32421	27016	26382	25316	24682	23616	26700	25000	58	7700	500	15960	50	1	11611542	3007	-47.79	3.47	12	5.50	-542.00	7458.00	36600	20240219	-29.23	11220	20240805	130.84	27250	-4.95	20250205	21050	23.04	20250120	36600	-29.23	20240219	11220	130.84	20240805	7.11	N	047560	500	58 억	142177	N	N	119	N	N
67	20250218	150516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25900	150	2	0.58	15603622700	602315	101.08	25750	26350	25350	33450	18050	25750	25906.08	1.22	-28523	27016	26382	25316	24682	23616	26700	25000	58	7700	500	15960	50	1	11611542	3007	-47.79	3.47	12	5.19	-542.00	7458.00	36600	20240219	-29.23	11220	20240805	130.84	27250	-4.95	20250205	21050	23.04	20250120	36600	-29.23	20240219	11220	130.84	20240805	7.11	N	047560	500	58 억	142177	N	N	127	N	N
68	20250218	140516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25800	50	2	0.19	14168917000	546712	91.75	25750	26350	25350	33450	18050	25750	25916.60	1.22	-23839	27016	26382	25316	24682	23616	26700	25000	58	7700	500	15960	50	1	11611542	2996	-47.60	3.46	12	4.71	-542.00	7458.00	36600	20240219	-29.51	11220	20240805	129.95	27250	-5.32	20250205	21050	22.57	20250120	36600	-29.51	20240219	11220	129.95	20240805	7.11	N	047560	500	58 억	142177	N	N	127	N	N
69	20250218	130515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26150	400	2	1.55	10352136450	400493	67.21	25750	26250	25350	33450	18050	25750	25848.48	1.22	-30268	27016	26382	25316	24682	23616	26700	25000	58	7700	500	15960	50	1	11611542	3036	-48.25	3.51	12	3.45	-542.00	7458.00	36600	20240219	-28.55	11220	20240805	133.07	27250	-4.04	20250205	21050	24.23	20250120	36600	-28.55	20240219	11220	133.07	20240805	7.11	N	047560	500	58 억	142177	N	N	127	N	N
70	20250218	120515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25850	100	2	0.39	8618478300	333612	55.99	25750	26250	25350	33450	18050	25750	25833.84	1.22	-43426	27016	26382	25316	24682	23616	26700	25000	58	7700	500	15960	50	1	11611542	3002	-47.69	3.47	12	2.87	-542.00	7458.00	36600	20240219	-29.37	11220	20240805	130.39	27250	-5.14	20250205	21050	22.80	20250120	36600	-29.37	20240219	11220	130.39	20240805	7.11	N	047560	500	58 억	142177	N	N	127	N	N
71	20250218	110515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	-50	5	-0.19	7766802700	300551	50.44	25750	26250	25350	33450	18050	25750	25841.88	1.22	-42407	27016	26382	25316	24682	23616	26700	25000	58	7700	500	15960	50	1	11611542	2984	-47.42	3.45	12	2.59	-542.00	7458.00	36600	20240219	-29.78	11220	20240805	129.06	27250	-5.69	20250205	21050	22.09	20250120	36600	-29.78	20240219	11220	129.06	20240805	7.11	N	047560	500	58 억	142177	N	N	127	N	N
72	20250218	100515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	0	3	0.00	6735140200	260462	43.71	25750	26250	25350	33450	18050	25750	25858.44	1.22	-40456	27016	26382	25316	24682	23616	26700	25000	58	7700	500	15960	50	1	11611542	2990	-47.51	3.45	12	2.24	-542.00	7458.00	36600	20240219	-29.64	11220	20240805	129.50	27250	-5.50	20250205	21050	22.33	20250120	36600	-29.64	20240219	11220	129.50	20240805	7.11	N	047560	500	58 억	142177	N	N	127	N	N
73	20250218	090516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25450	-300	5	-1.17	971787850	37802	6.34	25750	26050	25450	33450	18050	25750	25707.31	1.22	-11368	27016	26382	25316	24682	23616	26700	25000	58	7700	500	15960	50	1	11611542	2955	-46.96	3.41	12	0.33	-542.00	7458.00	36600	20240219	-30.46	11220	20240805	126.83	27250	-6.61	20250205	21050	20.90	20250120	36600	-30.46	20240219	11220	126.83	20240805	7.11	N	047560	500	58 억	142177	N	N	127	N	N
74	20250217	160515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	1050	2	4.25	14909170550	588422	194.42	24750	25950	24250	32100	17300	24700	25336.25	0.89	39292	25500	25100	24550	24150	23600	25300	24350	58	7400	500	15310	50	1	11611542	2990	-47.51	3.45	12	5.07	-542.00	7458.00	36600	20240219	-29.64	11220	20240805	129.50	27250	-5.50	20250205	21050	22.33	20250120	36600	-29.64	20240219	11220	129.50	20240805	7.21	N	047560	500	58 억	103019	N	N	127	N	N
75	20250217	150513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25800	1100	2	4.45	13894389600	549000	181.40	24750	25950	24250	32100	17300	24700	25308.55	0.89	39345	25500	25100	24550	24150	23600	25300	24350	58	7400	500	15310	50	1	11611542	2996	-47.60	3.46	12	4.73	-542.00	7458.00	36600	20240219	-29.51	11220	20240805	129.95	27250	-5.32	20250205	21050	22.57	20250120	36600	-29.51	20240219	11220	129.95	20240805	7.21	N	047560	500	58 억	103019	N	N	0	N	N
76	20250217	140514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	1050	2	4.25	11763848650	466422	154.11	24750	25850	24250	32100	17300	24700	25221.48	0.89	30893	25500	25100	24550	24150	23600	25300	24350	58	7400	500	15310	50	1	11611542	2990	-47.51	3.45	12	4.02	-542.00	7458.00	36600	20240219	-29.64	11220	20240805	129.50	27250	-5.50	20250205	21050	22.33	20250120	36600	-29.64	20240219	11220	129.50	20240805	7.21	N	047560	500	58 억	103019	N	N	0	N	N
77	20250217	130515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	850	2	3.44	9616638550	382821	126.49	24750	25650	24250	32100	17300	24700	25120.46	0.89	21048	25500	25100	24550	24150	23600	25300	24350	58	7400	500	15310	50	1	11611542	2967	-47.14	3.43	12	3.30	-542.00	7458.00	36600	20240219	-30.19	11220	20240805	127.72	27250	-6.24	20250205	21050	21.38	20250120	36600	-30.19	20240219	11220	127.72	20240805	7.21	N	047560	500	58 억	103019	N	N	0	N	N
78	20250217	120515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25250	550	2	2.23	7833553550	312908	103.39	24750	25550	24250	32100	17300	24700	25034.69	0.89	13819	25500	25100	24550	24150	23600	25300	24350	58	7400	500	15310	50	1	11611542	2932	-46.59	3.39	12	2.69	-542.00	7458.00	36600	20240219	-31.01	11220	20240805	125.04	27250	-7.34	20250205	21050	19.95	20250120	36600	-31.01	20240219	11220	125.04	20240805	7.21	N	047560	500	58 억	103019	N	N	0	N	N
79	20250217	110514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	600	2	2.43	6079658550	243771	80.55	24750	25500	24250	32100	17300	24700	24940.05	0.89	-1039	25500	25100	24550	24150	23600	25300	24350	58	7400	500	15310	50	1	11611542	2938	-46.68	3.39	12	2.10	-542.00	7458.00	36600	20240219	-30.87	11220	20240805	125.49	27250	-7.16	20250205	21050	20.19	20250120	36600	-30.87	20240219	11220	125.49	20240805	7.21	N	047560	500	58 억	103019	N	N	0	N	N
80	20250217	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24450	-250	5	-1.01	2430488900	98649	32.60	24750	25100	24250	32100	17300	24700	24637.74	0.89	-6639	25500	25100	24550	24150	23600	25300	24350	58	7400	500	15310	50	1	11611542	2839	-45.11	3.28	12	0.85	-542.00	7458.00	36600	20240219	-33.20	11220	20240805	117.91	27250	-10.28	20250205	21050	16.15	20250120	36600	-33.20	20240219	11220	117.91	20240805	7.21	N	047560	500	58 억	103019	N	N	0	N	N
81	20250217	090514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24900	200	2	0.81	433834250	17506	5.78	24750	24950	24650	32100	17300	24700	24782.06	0.89	-640	25500	25100	24550	24150	23600	25300	24350	58	7400	500	15310	50	1	11611542	2891	-45.94	3.34	12	0.15	-542.00	7458.00	36600	20240219	-31.97	11220	20240805	121.93	27250	-8.62	20250205	21050	18.29	20250120	36600	-31.97	20240219	11220	121.93	20240805	7.21	N	047560	500	58 억	103019	N	N	0	N	N
82	20250214	160511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24700	250	2	1.02	7329807900	298375	87.39	24450	24950	24000	31750	17150	24450	24565.56	0.85	5445	25683	25066	24483	23866	23283	24775	23575	58	7300	500	15150	50	1	11611542	2868	-45.57	3.31	12	2.57	-542.00	7458.00	36600	20240219	-32.51	11220	20240805	120.14	27250	-9.36	20250205	21050	17.34	20250120	36600	-32.51	20240219	11220	120.14	20240805	7.03	N	047560	500	58 억	98225	N	N	1	N	N
83	20250214	150510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24750	300	2	1.23	6585563000	268317	78.58	24450	24950	24000	31750	17150	24450	24544.18	0.85	10568	25683	25066	24483	23866	23283	24775	23575	58	7300	500	15150	50	1	11611542	2874	-45.66	3.32	12	2.31	-542.00	7458.00	36600	20240219	-32.38	11220	20240805	120.59	27250	-9.17	20250205	21050	17.58	20250120	36600	-32.38	20240219	11220	120.59	20240805	7.03	N	047560	500	58 억	98225	N	N	1	N	N
84	20250214	140511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24650	200	2	0.82	5758912200	234723	68.74	24450	24950	24000	31750	17150	24450	24535.15	0.85	12623	25683	25066	24483	23866	23283	24775	23575	58	7300	500	15150	50	1	11611542	2862	-45.48	3.31	12	2.02	-542.00	7458.00	36600	20240219	-32.65	11220	20240805	119.70	27250	-9.54	20250205	21050	17.10	20250120	36600	-32.65	20240219	11220	119.70	20240805	7.03	N	047560	500	58 억	98225	N	N	1	N	N
85	20250214	130513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	350	2	1.43	5169099450	210794	61.74	24450	24950	24000	31750	17150	24450	24522.25	0.85	10591	25683	25066	24483	23866	23283	24775	23575	58	7300	500	15150	50	1	11611542	2880	-45.76	3.33	12	1.82	-542.00	7458.00	36600	20240219	-32.24	11220	20240805	121.03	27250	-8.99	20250205	21050	17.81	20250120	36600	-32.24	20240219	11220	121.03	20240805	7.03	N	047560	500	58 억	98225	N	N	1	N	N
86	20250214	120511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24650	200	2	0.82	4325003150	176762	51.77	24450	24900	24000	31750	17150	24450	24468.01	0.85	-2987	25683	25066	24483	23866	23283	24775	23575	58	7300	500	15150	50	1	11611542	2862	-45.48	3.31	12	1.52	-542.00	7458.00	36600	20240219	-32.65	11220	20240805	119.70	27250	-9.54	20250205	21050	17.10	20250120	36600	-32.65	20240219	11220	119.70	20240805	7.03	N	047560	500	58 억	98225	N	N	1	N	N
87	20250214	110509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24500	50	2	0.20	3248707300	133214	39.02	24450	24850	24000	31750	17150	24450	24386.85	0.85	-2593	25683	25066	24483	23866	23283	24775	23575	58	7300	500	15150	50	1	11611542	2845	-45.20	3.29	12	1.15	-542.00	7458.00	36600	20240219	-33.06	11220	20240805	118.36	27250	-10.09	20250205	21050	16.39	20250120	36600	-33.06	20240219	11220	118.36	20240805	7.03	N	047560	500	58 억	98225	N	N	1	N	N
88	20250214	100511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24100	-350	5	-1.43	2607443300	106767	31.27	24450	24850	24000	31750	17150	24450	24421.65	0.85	-6448	25683	25066	24483	23866	23283	24775	23575	58	7300	500	15150	50	1	11611542	2798	-44.46	3.23	12	0.92	-542.00	7458.00	36600	20240219	-34.15	11220	20240805	114.80	27250	-11.56	20250205	21050	14.49	20250120	36600	-34.15	20240219	11220	114.80	20240805	7.03	N	047560	500	58 억	98225	N	N	1	N	N
89	20250214	090513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	-150	5	-0.61	379148050	15527	4.55	24450	24450	24250	31750	17150	24450	24417.36	0.85	-1891	25683	25066	24483	23866	23283	24775	23575	58	7300	500	15150	50	1	11611542	2822	-44.83	3.26	12	0.13	-542.00	7458.00	36600	20240219	-33.61	11220	20240805	116.58	27250	-10.83	20250205	21050	15.44	20250120	36600	-33.61	20240219	11220	116.58	20240805	7.03	N	047560	500	58 억	98225	N	N	1	N	N
90	20250213	160507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24450	-150	5	-0.61	8010035500	328899	29.57	24900	25100	23900	31950	17250	24600	24353.33	0.90	-6396	27833	26216	25333	23716	22833	25775	23275	58	7350	500	15250	50	1	11611542	2839	-45.11	3.28	12	2.83	-542.00	7458.00	45700	20240131	-46.50	11220	20240805	117.91	27250	-10.28	20250205	21050	16.15	20250120	36600	-33.20	20240219	11220	117.91	20240805	6.82	N	047560	500	58 억	104852	N	N	1	N	N
91	20250213	150506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24250	-350	5	-1.42	7457104250	306213	27.53	24900	25100	23900	31950	17250	24600	24352.53	0.90	-4452	27833	26216	25333	23716	22833	25775	23275	58	7350	500	15250	50	1	11611542	2816	-44.74	3.25	12	2.64	-542.00	7458.00	45700	20240131	-46.94	11220	20240805	116.13	27250	-11.01	20250205	21050	15.20	20250120	36600	-33.74	20240219	11220	116.13	20240805	6.82	N	047560	500	58 억	104852	N	N	357	N	N
92	20250213	140506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	-300	5	-1.22	6780485400	278289	25.02	24900	25100	23900	31950	17250	24600	24364.76	0.90	-4374	27833	26216	25333	23716	22833	25775	23275	58	7350	500	15250	50	1	11611542	2822	-44.83	3.26	12	2.40	-542.00	7458.00	45700	20240131	-46.83	11220	20240805	116.58	27250	-10.83	20250205	21050	15.44	20250120	36600	-33.61	20240219	11220	116.58	20240805	6.82	N	047560	500	58 억	104852	N	N	357	N	N
93	20250213	130507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24450	-150	5	-0.61	6215007250	255022	22.93	24900	25100	23900	31950	17250	24600	24370.32	0.90	-1956	27833	26216	25333	23716	22833	25775	23275	58	7350	500	15250	50	1	11611542	2839	-45.11	3.28	12	2.20	-542.00	7458.00	45700	20240131	-46.50	11220	20240805	117.91	27250	-10.28	20250205	21050	16.15	20250120	36600	-33.20	20240219	11220	117.91	20240805	6.82	N	047560	500	58 억	104852	N	N	357	N	N
94	20250213	120507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24400	-200	5	-0.81	5813123000	238541	21.45	24900	25100	23900	31950	17250	24600	24369.33	0.90	-3858	27833	26216	25333	23716	22833	25775	23275	58	7350	500	15250	50	1	11611542	2833	-45.02	3.27	12	2.05	-542.00	7458.00	45700	20240131	-46.61	11220	20240805	117.47	27250	-10.46	20250205	21050	15.91	20250120	36600	-33.33	20240219	11220	117.47	20240805	6.82	N	047560	500	58 억	104852	N	N	357	N	N
95	20250213	110504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24400	-200	5	-0.81	5502502550	225803	20.30	24900	25100	23900	31950	17250	24600	24368.42	0.90	-1397	27833	26216	25333	23716	22833	25775	23275	58	7350	500	15250	50	1	11611542	2833	-45.02	3.27	12	1.94	-542.00	7458.00	45700	20240131	-46.61	11220	20240805	117.47	27250	-10.46	20250205	21050	15.91	20250120	36600	-33.33	20240219	11220	117.47	20240805	6.82	N	047560	500	58 억	104852	N	N	357	N	N
96	20250213	100507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24150	-450	5	-1.83	4474433350	183480	16.50	24900	25100	23900	31950	17250	24600	24386.29	0.90	160	27833	26216	25333	23716	22833	25775	23275	58	7350	500	15250	50	1	11611542	2804	-44.56	3.24	12	1.58	-542.00	7458.00	45700	20240131	-47.16	11220	20240805	115.24	27250	-11.38	20250205	21050	14.73	20250120	36600	-34.02	20240219	11220	115.24	20240805	6.82	N	047560	500	58 억	104852	N	N	357	N	N
97	20250213	090505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	200	2	0.81	437229450	17596	1.58	24900	24950	24700	31950	17250	24600	24850.67	0.90	-2817	27833	26216	25333	23716	22833	25775	23275	58	7350	500	15250	50	1	11611542	2880	-45.76	3.33	12	0.15	-542.00	7458.00	45700	20240131	-45.73	11220	20240805	121.03	27250	-8.99	20250205	21050	17.81	20250120	36600	-32.24	20240219	11220	121.03	20240805	6.82	N	047560	500	58 억	104852	N	N	357	N	N
98	20250212	160504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24600	-650	5	-2.57	28566521700	1102633	170.87	25900	26950	24450	32800	17700	25250	25909.76	1.09	-22020	26783	26016	25583	24816	24383	25800	24600	58	7550	500	15650	50	1	11611542	2856	-45.39	3.30	12	9.50	-542.00	7458.00	45700	20240131	-46.17	11220	20240805	119.25	27250	-9.72	20250205	21050	16.86	20250120	36600	-32.79	20240219	11220	119.25	20240805	7.12	N	047560	500	58 억	126705	N	N	357	N	N
99	20250212	150503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24850	-400	5	-1.58	26519393800	1019651	158.01	25900	26950	24700	32800	17700	25250	26008.50	1.09	-22353	26783	26016	25583	24816	24383	25800	24600	58	7550	500	15650	50	1	11611542	2885	-45.85	3.33	12	8.78	-542.00	7458.00	45700	20240131	-45.62	11220	20240805	121.48	27250	-8.81	20250205	21050	18.05	20250120	36600	-32.10	20240219	11220	121.48	20240805	7.12	N	047560	500	58 억	126705	N	N	87	N	N
100	20250212	140504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24950	-300	5	-1.19	25077037650	961680	149.03	25900	26950	24800	32800	17700	25250	26076.51	1.09	-10806	26783	26016	25583	24816	24383	25800	24600	58	7550	500	15650	50	1	11611542	2897	-46.03	3.35	12	8.28	-542.00	7458.00	45700	20240131	-45.40	11220	20240805	122.37	27250	-8.44	20250205	21050	18.53	20250120	36600	-31.83	20240219	11220	122.37	20240805	7.12	N	047560	500	58 억	126705	N	N	87	N	N
101	20250212	130505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	100	2	0.40	23081639350	881950	136.67	25900	26950	25300	32800	17700	25250	26171.42	1.09	-17100	26783	26016	25583	24816	24383	25800	24600	58	7550	500	15650	50	1	11611542	2944	-46.77	3.40	12	7.60	-542.00	7458.00	45700	20240131	-44.53	11220	20240805	125.94	27250	-6.97	20250205	21050	20.43	20250120	36600	-30.74	20240219	11220	125.94	20240805	7.12	N	047560	500	58 억	126705	N	N	87	N	N
102	20250212	120504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	300	2	1.19	21937715450	836950	129.70	25900	26950	25300	32800	17700	25250	26211.81	1.09	-17902	26783	26016	25583	24816	24383	25800	24600	58	7550	500	15650	50	1	11611542	2967	-47.14	3.43	12	7.21	-542.00	7458.00	45700	20240131	-44.09	11220	20240805	127.72	27250	-6.24	20250205	21050	21.38	20250120	36600	-30.19	20240219	11220	127.72	20240805	7.12	N	047560	500	58 억	126705	N	N	87	N	N
103	20250212	110502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	350	2	1.39	21100053000	804311	124.64	25900	26950	25300	32800	17700	25250	26234.03	1.09	-12241	26783	26016	25583	24816	24383	25800	24600	58	7550	500	15650	50	1	11611542	2973	-47.23	3.43	12	6.93	-542.00	7458.00	45700	20240131	-43.98	11220	20240805	128.16	27250	-6.06	20250205	21050	21.62	20250120	36600	-30.05	20240219	11220	128.16	20240805	7.12	N	047560	500	58 억	126705	N	N	87	N	N
104	20250212	100504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26000	750	2	2.97	18359065150	698015	108.17	25900	26950	25300	32800	17700	25250	26302.23	1.09	-6937	26783	26016	25583	24816	24383	25800	24600	58	7550	500	15650	50	1	11611542	3019	-47.97	3.49	12	6.01	-542.00	7458.00	45700	20240131	-43.11	11220	20240805	131.73	27250	-4.59	20250205	21050	23.52	20250120	36600	-28.96	20240219	11220	131.73	20240805	7.12	N	047560	500	58 억	126705	N	N	87	N	N
105	20250212	090506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	350	2	1.39	1465168550	56702	8.79	25900	26150	25600	32800	17700	25250	25842.62	1.09	-1875	26783	26016	25583	24816	24383	25800	24600	58	7550	500	15650	50	1	11611542	2973	-47.23	3.43	12	0.49	-542.00	7458.00	45700	20240131	-43.98	11220	20240805	128.16	27250	-6.06	20250205	21050	21.62	20250120	36600	-30.05	20240219	11220	128.16	20240805	7.12	N	047560	500	58 억	126705	N	N	87	N	N
106	20250211	160504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25250	-500	5	-1.94	16490175850	640227	50.23	26100	26350	25150	33450	18050	25750	25757.89	1.47	-16890	27883	26816	25433	24366	22983	27350	24900	58	7700	500	15960	50	1	11611542	2932	-46.59	3.39	12	5.51	-542.00	7458.00	49800	20240129	-49.30	11220	20240805	125.04	27250	-7.34	20250205	21050	19.95	20250120	36600	-31.01	20240219	11220	125.04	20240805	6.88	N	047560	500	58 억	170121	N	N	87	N	N
107	20250211	150504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25250	-500	5	-1.94	15744457450	610725	47.92	26100	26350	25150	33450	18050	25750	25779.96	1.47	-23606	27883	26816	25433	24366	22983	27350	24900	58	7700	500	15960	50	1	11611542	2932	-46.59	3.39	12	5.26	-542.00	7458.00	49800	20240129	-49.30	11220	20240805	125.04	27250	-7.34	20250205	21050	19.95	20250120	36600	-31.01	20240219	11220	125.04	20240805	6.88	N	047560	500	58 억	170121	N	N	368	N	N
108	20250211	140504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25850	100	2	0.39	14060180850	544629	42.73	26100	26350	25400	33450	18050	25750	25816.11	1.47	-13322	27883	26816	25433	24366	22983	27350	24900	58	7700	500	15960	50	1	11611542	3002	-47.69	3.47	12	4.69	-542.00	7458.00	49800	20240129	-48.09	11220	20240805	130.39	27250	-5.14	20250205	21050	22.80	20250120	36600	-29.37	20240219	11220	130.39	20240805	6.88	N	047560	500	58 억	170121	N	N	368	N	N
109	20250211	130502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	-50	5	-0.19	13100405500	507345	39.81	26100	26350	25400	33450	18050	25750	25821.54	1.47	-12939	27883	26816	25433	24366	22983	27350	24900	58	7700	500	15960	50	1	11611542	2984	-47.42	3.45	12	4.37	-542.00	7458.00	49800	20240129	-48.39	11220	20240805	129.06	27250	-5.69	20250205	21050	22.09	20250120	36600	-29.78	20240219	11220	129.06	20240805	6.88	N	047560	500	58 억	170121	N	N	368	N	N
110	20250211	120502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	-200	5	-0.78	12315820500	476774	37.41	26100	26350	25400	33450	18050	25750	25831.63	1.47	-14573	27883	26816	25433	24366	22983	27350	24900	58	7700	500	15960	50	1	11611542	2967	-47.14	3.43	12	4.11	-542.00	7458.00	49800	20240129	-48.69	11220	20240805	127.72	27250	-6.24	20250205	21050	21.38	20250120	36600	-30.19	20240219	11220	127.72	20240805	6.88	N	047560	500	58 억	170121	N	N	368	N	N
111	20250211	110503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	-50	5	-0.19	11408238450	441315	34.63	26100	26350	25400	33450	18050	25750	25850.64	1.47	-13924	27883	26816	25433	24366	22983	27350	24900	58	7700	500	15960	50	1	11611542	2984	-47.42	3.45	12	3.80	-542.00	7458.00	49800	20240129	-48.39	11220	20240805	129.06	27250	-5.69	20250205	21050	22.09	20250120	36600	-29.78	20240219	11220	129.06	20240805	6.88	N	047560	500	58 억	170121	N	N	368	N	N
112	20250211	100504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	-200	5	-0.78	9236422400	357110	28.02	26100	26350	25400	33450	18050	25750	25864.47	1.47	-16356	27883	26816	25433	24366	22983	27350	24900	58	7700	500	15960	50	1	11611542	2967	-47.14	3.43	12	3.08	-542.00	7458.00	49800	20240129	-48.69	11220	20240805	127.72	27250	-6.24	20250205	21050	21.38	20250120	36600	-30.19	20240219	11220	127.72	20240805	6.88	N	047560	500	58 억	170121	N	N	368	N	N
113	20250211	090506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	0	3	0.00	2032047750	78479	6.16	26100	26100	25550	33450	18050	25750	25893.51	1.47	-27217	27883	26816	25433	24366	22983	27350	24900	58	7700	500	15960	50	1	11611542	2990	-47.51	3.45	12	0.68	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	27250	-5.50	20250205	21050	22.33	20250120	36600	-29.64	20240219	11220	129.50	20240805	6.88	N	047560	500	58 억	170121	N	N	368	N	N
114	20250210	160501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	1200	2	4.89	32335088250	1263309	179.08	24250	26500	24050	31900	17200	24550	25595.61	1.18	33903	26550	25550	24850	23850	23150	25200	23500	58	7350	500	15220	50	1	11611542	2990	-47.51	3.45	12	10.88	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	27250	-5.50	20250205	21050	22.33	20250120	36600	-29.64	20240219	11220	129.50	20240805	6.33	N	047560	500	58 억	137000	N	N	368	N	N
115	20250210	150500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	1050	2	4.28	30675773950	1198686	169.92	24250	26500	24050	31900	17200	24550	25591.70	1.18	25759	26550	25550	24850	23850	23150	25200	23500	58	7350	500	15220	50	1	11611542	2973	-47.23	3.43	12	10.32	-542.00	7458.00	49800	20240129	-48.59	11220	20240805	128.16	27250	-6.06	20250205	21050	21.62	20250120	36600	-30.05	20240219	11220	128.16	20240805	6.33	N	047560	500	58 억	137000	N	N	2	N	N
116	20250210	140501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	750	2	3.05	27197809050	1062838	150.66	24250	26500	24050	31900	17200	24550	25590.40	1.18	41577	26550	25550	24850	23850	23150	25200	23500	58	7350	500	15220	50	1	11611542	2938	-46.68	3.39	12	9.15	-542.00	7458.00	49800	20240129	-49.20	11220	20240805	125.49	27250	-7.16	20250205	21050	20.19	20250120	36600	-30.87	20240219	11220	125.49	20240805	6.33	N	047560	500	58 억	137000	N	N	2	N	N
117	20250210	130502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	800	2	3.26	25166230350	983079	139.35	24250	26500	24050	31900	17200	24550	25600.06	1.18	56611	26550	25550	24850	23850	23150	25200	23500	58	7350	500	15220	50	1	11611542	2944	-46.77	3.40	12	8.47	-542.00	7458.00	49800	20240129	-49.10	11220	20240805	125.94	27250	-6.97	20250205	21050	20.43	20250120	36600	-30.74	20240219	11220	125.94	20240805	6.33	N	047560	500	58 억	137000	N	N	2	N	N
118	20250210	120458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25400	850	2	3.46	23854715900	931272	132.01	24250	26500	24050	31900	17200	24550	25615.90	1.18	68230	26550	25550	24850	23850	23150	25200	23500	58	7350	500	15220	50	1	11611542	2949	-46.86	3.41	12	8.02	-542.00	7458.00	49800	20240129	-49.00	11220	20240805	126.38	27250	-6.79	20250205	21050	20.67	20250120	36600	-30.60	20240219	11220	126.38	20240805	6.33	N	047560	500	58 억	137000	N	N	2	N	N
119	20250210	110458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25800	1250	2	5.09	20472919450	798517	113.19	24250	26500	24050	31900	17200	24550	25639.52	1.18	56303	26550	25550	24850	23850	23150	25200	23500	58	7350	500	15220	50	1	11611542	2996	-47.60	3.46	12	6.88	-542.00	7458.00	49800	20240129	-48.19	11220	20240805	129.95	27250	-5.32	20250205	21050	22.57	20250120	36600	-29.51	20240219	11220	129.95	20240805	6.33	N	047560	500	58 억	137000	N	N	2	N	N
120	20250210	100457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	250	2	1.02	5752871550	231616	32.83	24250	25300	24050	31900	17200	24550	24838.74	1.18	6756	26550	25550	24850	23850	23150	25200	23500	58	7350	500	15220	50	1	11611542	2880	-45.76	3.33	12	1.99	-542.00	7458.00	49800	20240129	-50.20	11220	20240805	121.03	27250	-8.99	20250205	21050	17.81	20250120	36600	-32.24	20240219	11220	121.03	20240805	6.33	N	047560	500	58 억	137000	N	N	2	N	N
121	20250210	090456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	-250	5	-1.02	642468950	26528	3.76	24250	24400	24050	31900	17200	24550	24210.62	1.18	4723	26550	25550	24850	23850	23150	25200	23500	58	7350	500	15220	50	1	11611542	2822	-44.83	3.26	12	0.23	-542.00	7458.00	49800	20240129	-51.20	11220	20240805	116.58	27250	-10.83	20250205	21050	15.44	20250120	36600	-33.61	20240219	11220	116.58	20240805	6.33	N	047560	500	58 억	137000	N	N	2	N	N
122	20250207	160453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24550	-950	5	-3.73	17236482600	695445	91.44	25700	25850	24150	33150	17850	25500	24782.36	1.48	-35929	26633	26066	25583	25016	24533	25825	24775	58	7650	500	15810	50	1	11611542	2851	-45.30	3.29	12	5.99	-542.00	7458.00	49800	20240129	-50.70	11220	20240805	118.81	27250	-9.91	20250205	21050	16.63	20250120	36600	-32.92	20240219	11220	118.81	20240805	6.34	N	047560	500	58 억	171837	N	N	2	N	N
123	20250207	150455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24400	-1100	5	-4.31	16207618400	653465	85.92	25700	25850	24150	33150	17850	25500	24799.65	1.48	-33716	26633	26066	25583	25016	24533	25825	24775	58	7650	500	15810	50	1	11611542	2833	-45.02	3.27	12	5.63	-542.00	7458.00	49800	20240129	-51.00	11220	20240805	117.47	27250	-10.46	20250205	21050	15.91	20250120	36600	-33.33	20240219	11220	117.47	20240805	6.34	N	047560	500	58 억	171837	N	N	524	N	N
124	20250207	140453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24550	-950	5	-3.73	13533814600	543430	71.45	25700	25850	24400	33150	17850	25500	24901.42	1.48	-25204	26633	26066	25583	25016	24533	25825	24775	58	7650	500	15810	50	1	11611542	2851	-45.30	3.29	12	4.68	-542.00	7458.00	49800	20240129	-50.70	11220	20240805	118.81	27250	-9.91	20250205	21050	16.63	20250120	36600	-32.92	20240219	11220	118.81	20240805	6.34	N	047560	500	58 억	171837	N	N	524	N	N
125	20250207	130453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24450	-1050	5	-4.12	11907436100	477414	62.77	25700	25850	24400	33150	17850	25500	24938.32	1.48	-30463	26633	26066	25583	25016	24533	25825	24775	58	7650	500	15810	50	1	11611542	2839	-45.11	3.28	12	4.11	-542.00	7458.00	49800	20240129	-50.90	11220	20240805	117.91	27250	-10.28	20250205	21050	16.15	20250120	36600	-33.20	20240219	11220	117.91	20240805	6.34	N	047560	500	58 억	171837	N	N	524	N	N
126	20250207	120453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24600	-900	5	-3.53	10789044950	431846	56.78	25700	25850	24400	33150	17850	25500	24980.26	1.48	-15653	26633	26066	25583	25016	24533	25825	24775	58	7650	500	15810	50	1	11611542	2856	-45.39	3.30	12	3.72	-542.00	7458.00	49800	20240129	-50.60	11220	20240805	119.25	27250	-9.72	20250205	21050	16.86	20250120	36600	-32.79	20240219	11220	119.25	20240805	6.34	N	047560	500	58 억	171837	N	N	524	N	N
127	20250207	110452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	-700	5	-2.75	9789045650	391342	51.46	25700	25850	24400	33150	17850	25500	25010.63	1.48	-13254	26633	26066	25583	25016	24533	25825	24775	58	7650	500	15810	50	1	11611542	2880	-45.76	3.33	12	3.37	-542.00	7458.00	49800	20240129	-50.20	11220	20240805	121.03	27250	-8.99	20250205	21050	17.81	20250120	36600	-32.24	20240219	11220	121.03	20240805	6.34	N	047560	500	58 억	171837	N	N	524	N	N
128	20250207	100452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	-700	5	-2.75	7692493250	307184	40.39	25700	25850	24400	33150	17850	25500	25037.86	1.48	-10008	26633	26066	25583	25016	24533	25825	24775	58	7650	500	15810	50	1	11611542	2880	-45.76	3.33	12	2.65	-542.00	7458.00	49800	20240129	-50.20	11220	20240805	121.03	27250	-8.99	20250205	21050	17.81	20250120	36600	-32.24	20240219	11220	121.03	20240805	6.34	N	047560	500	58 억	171837	N	N	524	N	N
129	20250207	090455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	100	2	0.39	1089034200	42628	5.60	25700	25750	25250	33150	17850	25500	25550.64	1.48	-7410	26633	26066	25583	25016	24533	25825	24775	58	7650	500	15810	50	1	11611542	2973	-47.23	3.43	12	0.37	-542.00	7458.00	49800	20240129	-48.59	11220	20240805	128.16	27250	-6.06	20250205	21050	21.62	20250120	36600	-30.05	20240219	11220	128.16	20240805	6.34	N	047560	500	58 억	171837	N	N	524	N	N
130	20250206	160443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25500	-700	5	-2.67	19072107550	748406	26.46	26150	26150	25100	34050	18350	26200	25481.43	2.68	-134678	28266	27232	26216	25182	24166	27750	25700	58	7850	500	16240	50	1	11611542	2961	-47.05	3.42	12	6.45	-542.00	7458.00	49800	20240129	-48.80	11220	20240805	127.27	27250	-6.42	20250205	21050	21.14	20250120	36600	-30.33	20240219	11220	127.27	20240805	6.12	N	047560	500	58 억	311081	N	N	524	N	N
131	20250206	150443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25200	-1000	5	-3.82	17335200500	680017	24.05	26150	26150	25100	34050	18350	26200	25490.04	2.68	-122896	28266	27232	26216	25182	24166	27750	25700	58	7850	500	16240	50	1	11611542	2926	-46.49	3.38	12	5.86	-542.00	7458.00	49800	20240129	-49.40	11220	20240805	124.60	27250	-7.52	20250205	21050	19.71	20250120	36600	-31.15	20240219	11220	124.60	20240805	6.12	N	047560	500	58 억	311081	N	N	234	N	N
132	20250206	140446	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	-900	5	-3.44	14586309100	570875	20.19	26150	26150	25150	34050	18350	26200	25548.31	2.68	-103040	28266	27232	26216	25182	24166	27750	25700	58	7850	500	16240	50	1	11611542	2938	-46.68	3.39	12	4.92	-542.00	7458.00	49800	20240129	-49.20	11220	20240805	125.49	27250	-7.16	20250205	21050	20.19	20250120	36600	-30.87	20240219	11220	125.49	20240805	6.12	N	047560	500	58 억	311081	N	N	234	N	N
133	20250206	130443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	-900	5	-3.44	12308929900	480635	17.00	26150	26150	25250	34050	18350	26200	25607.04	2.68	-78711	28266	27232	26216	25182	24166	27750	25700	58	7850	500	16240	50	1	11611542	2938	-46.68	3.39	12	4.14	-542.00	7458.00	49800	20240129	-49.20	11220	20240805	125.49	27250	-7.16	20250205	21050	20.19	20250120	36600	-30.87	20240219	11220	125.49	20240805	6.12	N	047560	500	58 억	311081	N	N	234	N	N
134	20250206	120442	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	-900	5	-3.44	11198415250	436775	15.44	26150	26150	25250	34050	18350	26200	25636.06	2.68	-59279	28266	27232	26216	25182	24166	27750	25700	58	7850	500	16240	50	1	11611542	2938	-46.68	3.39	12	3.76	-542.00	7458.00	49800	20240129	-49.20	11220	20240805	125.49	27250	-7.16	20250205	21050	20.19	20250120	36600	-30.87	20240219	11220	125.49	20240805	6.12	N	047560	500	58 억	311081	N	N	234	N	N
135	20250206	110436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25350	-850	5	-3.24	9696602700	377572	13.35	26150	26150	25300	34050	18350	26200	25678.47	2.68	-37090	28266	27232	26216	25182	24166	27750	25700	58	7850	500	16240	50	1	11611542	2944	-46.77	3.40	12	3.25	-542.00	7458.00	49800	20240129	-49.10	11220	20240805	125.94	27250	-6.97	20250205	21050	20.43	20250120	36600	-30.74	20240219	11220	125.94	20240805	6.12	N	047560	500	58 억	311081	N	N	234	N	N
136	20250206	100442	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25500	-700	5	-2.67	7322874800	284276	10.05	26150	26150	25350	34050	18350	26200	25756.35	2.68	-26669	28266	27232	26216	25182	24166	27750	25700	58	7850	500	16240	50	1	11611542	2961	-47.05	3.42	12	2.45	-542.00	7458.00	49800	20240129	-48.80	11220	20240805	127.27	27250	-6.42	20250205	21050	21.14	20250120	36600	-30.33	20240219	11220	127.27	20240805	6.12	N	047560	500	58 억	311081	N	N	234	N	N
137	20250206	090444	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25900	-300	5	-1.15	1792221800	69031	2.44	26150	26150	25650	34050	18350	26200	25954.85	2.68	-11558	28266	27232	26216	25182	24166	27750	25700	58	7850	500	16240	50	1	11611542	3007	-47.79	3.47	12	0.59	-542.00	7458.00	49800	20240129	-47.99	11220	20240805	130.84	27250	-4.95	20250205	21050	23.04	20250120	36600	-29.23	20240219	11220	130.84	20240805	6.12	N	047560	500	58 억	311081	N	N	234	N	N
138	20250205	160438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26200	1850	2	7.60	73527958250	2803359	194.44	25250	27250	25200	31650	17050	24350	26228.54	1.83	97777	26916	25632	24766	23482	22616	25200	23050	58	7300	500	15090	50	1	11611542	3042	-48.34	3.51	12	24.14	-542.00	7458.00	49800	20240129	-47.39	11220	20240805	133.51	27250	-3.85	20250205	21050	24.47	20250120	36600	-28.42	20240219	11220	133.51	20240805	6.48	N	047560	500	58 억	212637	N	N	234	N	N
139	20250205	150440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26150	1800	2	7.39	71572703200	2728626	189.26	25250	27250	25200	31650	17050	24350	26230.31	1.83	91070	26916	25632	24766	23482	22616	25200	23050	58	7300	500	15090	50	1	11611542	3036	-48.25	3.51	12	23.50	-542.00	7458.00	49800	20240129	-47.49	11220	20240805	133.07	27250	-4.04	20250205	21050	24.23	20250120	36600	-28.55	20240219	11220	133.07	20240805	6.48	N	047560	500	58 억	212637	N	N	1151	N	N
140	20250205	140440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25800	1450	2	5.95	63314085700	2413994	167.44	25250	27250	25200	31650	17050	24350	26227.94	1.83	74605	26916	25632	24766	23482	22616	25200	23050	58	7300	500	15090	50	1	11611542	2996	-47.60	3.46	12	20.79	-542.00	7458.00	49800	20240129	-48.19	11220	20240805	129.95	27250	-5.32	20250205	21050	22.57	20250120	36600	-29.51	20240219	11220	129.95	20240805	6.48	N	047560	500	58 억	212637	N	N	1151	N	N
141	20250205	130440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	1400	2	5.75	62223663300	2371674	164.50	25250	27250	25200	31650	17050	24350	26236.18	1.83	74599	26916	25632	24766	23482	22616	25200	23050	58	7300	500	15090	50	1	11611542	2990	-47.51	3.45	12	20.43	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	27250	-5.50	20250205	21050	22.33	20250120	36600	-29.64	20240219	11220	129.50	20240805	6.48	N	047560	500	58 억	212637	N	N	1151	N	N
142	20250205	120440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	1350	2	5.54	60242334900	2294657	159.16	25250	27250	25200	31650	17050	24350	26253.31	1.83	69994	26916	25632	24766	23482	22616	25200	23050	58	7300	500	15090	50	1	11611542	2984	-47.42	3.45	12	19.76	-542.00	7458.00	49800	20240129	-48.39	11220	20240805	129.06	27250	-5.69	20250205	21050	22.09	20250120	36600	-29.78	20240219	11220	129.06	20240805	6.48	N	047560	500	58 억	212637	N	N	1151	N	N
143	20250205	110439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	1400	2	5.75	58576079000	2229973	154.67	25250	27250	25200	31650	17050	24350	26267.62	1.83	71657	26916	25632	24766	23482	22616	25200	23050	58	7300	500	15090	50	1	11611542	2990	-47.51	3.45	12	19.20	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	27250	-5.50	20250205	21050	22.33	20250120	36600	-29.64	20240219	11220	129.50	20240805	6.48	N	047560	500	58 억	212637	N	N	1151	N	N
144	20250205	100443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25900	1550	2	6.37	52201351700	1984591	137.65	25250	27250	25200	31650	17050	24350	26303.33	1.83	59828	26916	25632	24766	23482	22616	25200	23050	58	7300	500	15090	50	1	11611542	3007	-47.79	3.47	12	17.09	-542.00	7458.00	49800	20240129	-47.99	11220	20240805	130.84	27250	-4.95	20250205	21050	23.04	20250120	36600	-29.23	20240219	11220	130.84	20240805	6.48	N	047560	500	58 억	212637	N	N	1151	N	N
145	20250205	090446	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26400	2050	2	8.42	11782314700	453251	31.44	25250	26700	25200	31650	17050	24350	25995.12	1.83	46557	26916	25632	24766	23482	22616	25200	23050	58	7300	500	15090	50	1	11611542	3065	-48.71	3.54	12	3.90	-542.00	7458.00	49800	20240129	-46.99	11220	20240805	135.29	26800	-1.49	20250106	21050	25.42	20250120	36600	-27.87	20240219	11220	135.29	20240805	6.48	N	047560	500	58 억	212637	N	N	1151	N	N
146	20250204	160435	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24350	-1150	5	-4.51	35359577100	1405370	40.47	26000	26050	23900	33150	17850	25500	25161.35	2.61	-88453	27166	26332	25516	24682	23866	26750	25100	58	7650	500	15810	50	1	11611542	2827	-44.93	3.26	12	12.10	-542.00	7458.00	49800	20240129	-51.10	11220	20240805	117.02	26800	-9.14	20250106	21050	15.68	20250120	36600	-33.47	20240219	11220	117.02	20240805	6.89	N	047560	500	58 억	302983	N	N	1151	N	N
147	20250204	150435	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24000	-1500	5	-5.88	33618507950	1333549	38.40	26000	26050	23900	33150	17850	25500	25209.72	2.61	-74627	27166	26332	25516	24682	23866	26750	25100	58	7650	500	15810	50	1	11611542	2787	-44.28	3.22	12	11.48	-542.00	7458.00	49800	20240129	-51.81	11220	20240805	113.90	26800	-10.45	20250106	21050	14.01	20250120	36600	-34.43	20240219	11220	113.90	20240805	6.89	N	047560	500	58 억	302983	N	N	230	N	N
148	20250204	140436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25050	-450	5	-1.76	25880733700	1015505	29.24	26000	26050	24950	33150	17850	25500	25485.57	2.61	-65330	27166	26332	25516	24682	23866	26750	25100	58	7650	500	15810	50	1	11611542	2909	-46.22	3.36	12	8.75	-542.00	7458.00	49800	20240129	-49.70	11220	20240805	123.26	26800	-6.53	20250106	21050	19.00	20250120	36600	-31.56	20240219	11220	123.26	20240805	6.89	N	047560	500	58 억	302983	N	N	230	N	N
149	20250204	130435	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	100	2	0.39	22417327350	878324	25.29	26000	26050	24950	33150	17850	25500	25522.85	2.61	-40606	27166	26332	25516	24682	23866	26750	25100	58	7650	500	15810	50	1	11611542	2973	-47.23	3.43	12	7.56	-542.00	7458.00	49800	20240129	-48.59	11220	20240805	128.16	26800	-4.48	20250106	21050	21.62	20250120	36600	-30.05	20240219	11220	128.16	20240805	6.89	N	047560	500	58 억	302983	N	N	230	N	N
150	20250204	120440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	50	2	0.20	20652523700	809241	23.30	26000	26050	24950	33150	17850	25500	25520.87	2.61	-26348	27166	26332	25516	24682	23866	26750	25100	58	7650	500	15810	50	1	11611542	2967	-47.14	3.43	12	6.97	-542.00	7458.00	49800	20240129	-48.69	11220	20240805	127.72	26800	-4.66	20250106	21050	21.38	20250120	36600	-30.19	20240219	11220	127.72	20240805	6.89	N	047560	500	58 억	302983	N	N	230	N	N
151	20250204	110432	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	50	2	0.20	18308905650	717679	20.67	26000	26050	24950	33150	17850	25500	25511.28	2.61	-22146	27166	26332	25516	24682	23866	26750	25100	58	7650	500	15810	50	1	11611542	2967	-47.14	3.43	12	6.18	-542.00	7458.00	49800	20240129	-48.69	11220	20240805	127.72	26800	-4.66	20250106	21050	21.38	20250120	36600	-30.19	20240219	11220	127.72	20240805	6.89	N	047560	500	58 억	302983	N	N	230	N	N
152	20250204	100433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	50	2	0.20	14909720600	584598	16.83	26000	26050	24950	33150	17850	25500	25504.23	2.61	-16240	27166	26332	25516	24682	23866	26750	25100	58	7650	500	15810	50	1	11611542	2967	-47.14	3.43	12	5.03	-542.00	7458.00	49800	20240129	-48.69	11220	20240805	127.72	26800	-4.66	20250106	21050	21.38	20250120	36600	-30.19	20240219	11220	127.72	20240805	6.89	N	047560	500	58 억	302983	N	N	230	N	N
153	20250204	090433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	100	2	0.39	4429131050	171746	4.95	26000	26050	25350	33150	17850	25500	25789.46	2.61	-19875	27166	26332	25516	24682	23866	26750	25100	58	7650	500	15810	50	1	11611542	2973	-47.23	3.43	12	1.48	-542.00	7458.00	49800	20240129	-48.59	11220	20240805	128.16	26800	-4.48	20250106	21050	21.62	20250120	36600	-30.05	20240219	11220	128.16	20240805	6.89	N	047560	500	58 억	302983	N	N	230	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History