KissMeData/234340/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161101	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14260	-560	5	-3.78	326053570	22558	95.51	14820	14820	14220	19260	10380	14820	14454.01	4.00	-5882	15413	15116	14953	14656	14493	15035	14575	47	4440	500	10370	10	1	9453000	1348	11.94	0.82	12	0.24	1194.00	17423.00	24650	20240701	-42.15	12500	20241209	14.08	15790	-9.69	20250226	13170	8.28	20250203	24650	-42.15	20240701	12500	14.08	20241209	2.83	N	234340	500	47 억	378322	N	N	0	N	N
3	20250228	151107	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14310	-510	5	-3.44	285428540	19707	83.44	14820	14820	14290	19260	10380	14820	14483.61	4.00	-6085	15413	15116	14953	14656	14493	15035	14575	47	4440	500	10370	10	1	9453000	1353	11.98	0.82	12	0.21	1194.00	17423.00	24650	20240701	-41.95	12500	20241209	14.48	15790	-9.37	20250226	13170	8.66	20250203	24650	-41.95	20240701	12500	14.48	20241209	2.83	N	234340	500	47 억	378322	N	N	0	N	N
4	20250228	141107	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14390	-430	5	-2.90	247824470	17085	72.34	14820	14820	14350	19260	10380	14820	14505.38	4.00	-4273	15413	15116	14953	14656	14493	15035	14575	47	4440	500	10370	10	1	9453000	1360	12.05	0.83	12	0.18	1194.00	17423.00	24650	20240701	-41.62	12500	20241209	15.12	15790	-8.87	20250226	13170	9.26	20250203	24650	-41.62	20240701	12500	15.12	20241209	2.83	N	234340	500	47 억	378322	N	N	0	N	N
5	20250228	131101	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14450	-370	5	-2.50	230628990	15893	67.29	14820	14820	14350	19260	10380	14820	14511.36	4.00	-3752	15413	15116	14953	14656	14493	15035	14575	47	4440	500	10370	10	1	9453000	1366	12.10	0.83	12	0.17	1194.00	17423.00	24650	20240701	-41.38	12500	20241209	15.60	15790	-8.49	20250226	13170	9.72	20250203	24650	-41.38	20240701	12500	15.60	20241209	2.83	N	234340	500	47 억	378322	N	N	0	N	N
6	20250228	121056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14540	-280	5	-1.89	136643370	9381	39.72	14820	14820	14480	19260	10380	14820	14565.97	4.00	-2571	15413	15116	14953	14656	14493	15035	14575	47	4440	500	10370	10	1	9453000	1374	12.18	0.83	12	0.10	1194.00	17423.00	24650	20240701	-41.01	12500	20241209	16.32	15790	-7.92	20250226	13170	10.40	20250203	24650	-41.01	20240701	12500	16.32	20241209	2.83	N	234340	500	47 억	378322	N	N	0	N	N
7	20250228	111059	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14580	-240	5	-1.62	122618230	8414	35.63	14820	14820	14490	19260	10380	14820	14573.12	4.00	-2430	15413	15116	14953	14656	14493	15035	14575	47	4440	500	10370	10	1	9453000	1378	12.21	0.84	12	0.09	1194.00	17423.00	24650	20240701	-40.85	12500	20241209	16.64	15790	-7.66	20250226	13170	10.71	20250203	24650	-40.85	20240701	12500	16.64	20241209	2.83	N	234340	500	47 억	378322	N	N	0	N	N
8	20250228	101057	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14600	-220	5	-1.48	61516290	4208	17.82	14820	14820	14530	19260	10380	14820	14618.89	4.00	-2136	15413	15116	14953	14656	14493	15035	14575	47	4440	500	10370	10	1	9453000	1380	12.23	0.84	12	0.04	1194.00	17423.00	24650	20240701	-40.77	12500	20241209	16.80	15790	-7.54	20250226	13170	10.86	20250203	24650	-40.77	20240701	12500	16.80	20241209	2.83	N	234340	500	47 억	378322	N	N	0	N	N
9	20250228	091102	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14640	-180	5	-1.21	12573910	858	3.63	14820	14820	14600	19260	10380	14820	14654.91	4.00	-126	15413	15116	14953	14656	14493	15035	14575	47	4440	500	10370	10	1	9453000	1384	12.26	0.84	12	0.01	1194.00	17423.00	24650	20240701	-40.61	12500	20241209	17.12	15790	-7.28	20250226	13170	11.16	20250203	24650	-40.61	20240701	12500	17.12	20241209	2.83	N	234340	500	47 억	378322	N	N	0	N	N
10	20250227	161049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14820	-420	5	-2.76	352620030	23618	69.80	15250	15250	14790	19810	10670	15240	14930.14	3.98	2375	15973	15606	15423	15056	14873	15515	14965	47	4570	500	10660	10	1	9453000	1401	12.41	0.85	12	0.25	1194.00	17423.00	24650	20240701	-39.88	12500	20241209	18.56	15790	-6.14	20250226	13170	12.53	20250203	24650	-39.88	20240701	12500	18.56	20241209	2.75	N	234340	500	47 억	375793	N	N	0	N	N
11	20250227	151051	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14830	-410	5	-2.69	346850670	23229	68.65	15250	15250	14790	19810	10670	15240	14931.80	3.98	2617	15973	15606	15423	15056	14873	15515	14965	47	4570	500	10660	10	1	9453000	1402	12.42	0.85	12	0.25	1194.00	17423.00	24650	20240701	-39.84	12500	20241209	18.64	15790	-6.08	20250226	13170	12.60	20250203	24650	-39.84	20240701	12500	18.64	20241209	2.75	N	234340	500	47 억	375793	N	N	0	N	N
12	20250227	141052	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14800	-440	5	-2.89	317215300	21231	62.75	15250	15250	14790	19810	10670	15240	14941.14	3.98	2552	15973	15606	15423	15056	14873	15515	14965	47	4570	500	10660	10	1	9453000	1399	12.40	0.85	12	0.22	1194.00	17423.00	24650	20240701	-39.96	12500	20241209	18.40	15790	-6.27	20250226	13170	12.38	20250203	24650	-39.96	20240701	12500	18.40	20241209	2.75	N	234340	500	47 억	375793	N	N	0	N	N
13	20250227	131050	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14980	-260	5	-1.71	154058550	10254	30.31	15250	15250	14900	19810	10670	15240	15024.24	3.98	-1587	15973	15606	15423	15056	14873	15515	14965	47	4570	500	10660	10	1	9453000	1416	12.55	0.86	12	0.11	1194.00	17423.00	24650	20240701	-39.23	12500	20241209	19.84	15790	-5.13	20250226	13170	13.74	20250203	24650	-39.23	20240701	12500	19.84	20241209	2.75	N	234340	500	47 억	375793	N	N	0	N	N
14	20250227	121047	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15010	-230	5	-1.51	147844170	9840	29.08	15250	15250	14900	19810	10670	15240	15024.81	3.98	-1416	15973	15606	15423	15056	14873	15515	14965	47	4570	500	10660	10	1	9453000	1419	12.57	0.86	12	0.10	1194.00	17423.00	24650	20240701	-39.11	12500	20241209	20.08	15790	-4.94	20250226	13170	13.97	20250203	24650	-39.11	20240701	12500	20.08	20241209	2.75	N	234340	500	47 억	375793	N	N	0	N	N
15	20250227	111056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14930	-310	5	-2.03	115261860	7663	22.65	15250	15250	14910	19810	10670	15240	15041.35	3.98	-1338	15973	15606	15423	15056	14873	15515	14965	47	4570	500	10660	10	1	9453000	1411	12.50	0.86	12	0.08	1194.00	17423.00	24650	20240701	-39.43	12500	20241209	19.44	15790	-5.45	20250226	13170	13.36	20250203	24650	-39.43	20240701	12500	19.44	20241209	2.75	N	234340	500	47 억	375793	N	N	0	N	N
16	20250227	101122	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15030	-210	5	-1.38	56959770	3769	11.14	15250	15250	15030	19810	10670	15240	15112.70	3.98	-2086	15973	15606	15423	15056	14873	15515	14965	47	4570	500	10660	10	1	9453000	1421	12.59	0.86	12	0.04	1194.00	17423.00	24650	20240701	-39.03	12500	20241209	20.24	15790	-4.81	20250226	13170	14.12	20250203	24650	-39.03	20240701	12500	20.24	20241209	2.75	N	234340	500	47 억	375793	N	N	0	N	N
17	20250227	091133	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15220	-20	5	-0.13	1097130	72	0.21	15250	15250	15220	19810	10670	15240	15237.92	3.98	-62	15973	15606	15423	15056	14873	15515	14965	47	4570	500	10660	10	1	9453000	1439	12.75	0.87	12	0.00	1194.00	17423.00	24650	20240701	-38.26	12500	20241209	21.76	15790	-3.61	20250226	13170	15.57	20250203	24650	-38.26	20240701	12500	21.76	20241209	2.75	N	234340	500	47 억	375793	N	N	0	N	N
18	20250226	161049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15240	-170	5	-1.10	511252780	32941	105.61	15290	15790	15240	20000	10790	15410	15520.26	3.96	3239	16076	15742	15366	15032	14656	15910	15200	47	4590	500	10780	10	1	9453000	1441	12.76	0.87	12	0.35	1194.00	17423.00	24650	20240701	-38.17	12500	20241209	21.92	15790	-3.48	20250226	13170	15.72	20250203	24650	-38.17	20240701	12500	21.92	20241209	2.67	N	234340	500	47 억	374155	N	N	0	N	N
19	20250226	151054	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15350	-60	5	-0.39	474297520	30524	97.86	15290	15790	15290	20000	10790	15410	15538.51	3.96	3782	16076	15742	15366	15032	14656	15910	15200	47	4590	500	10780	10	1	9453000	1451	12.86	0.88	12	0.32	1194.00	17423.00	24650	20240701	-37.73	12500	20241209	22.80	15790	-2.79	20250226	13170	16.55	20250203	24650	-37.73	20240701	12500	22.80	20241209	2.67	N	234340	500	47 억	374155	N	N	0	N	N
20	20250226	141052	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15400	-10	5	-0.06	436229060	28048	89.92	15290	15790	15290	20000	10790	15410	15552.95	3.96	4305	16076	15742	15366	15032	14656	15910	15200	47	4590	500	10780	10	1	9453000	1456	12.90	0.88	12	0.30	1194.00	17423.00	24650	20240701	-37.53	12500	20241209	23.20	15790	-2.47	20250226	13170	16.93	20250203	24650	-37.53	20240701	12500	23.20	20241209	2.67	N	234340	500	47 억	374155	N	N	0	N	N
21	20250226	131049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15390	-20	5	-0.13	421669760	27102	86.89	15290	15790	15290	20000	10790	15410	15558.62	3.96	4610	16076	15742	15366	15032	14656	15910	15200	47	4590	500	10780	10	1	9453000	1455	12.89	0.88	12	0.29	1194.00	17423.00	24650	20240701	-37.57	12500	20241209	23.12	15790	-2.53	20250226	13170	16.86	20250203	24650	-37.57	20240701	12500	23.12	20241209	2.67	N	234340	500	47 억	374155	N	N	0	N	N
22	20250226	121050	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15410	0	3	0.00	414666710	26647	85.43	15290	15790	15290	20000	10790	15410	15561.48	3.96	4751	16076	15742	15366	15032	14656	15910	15200	47	4590	500	10780	10	1	9453000	1457	12.91	0.88	12	0.28	1194.00	17423.00	24650	20240701	-37.48	12500	20241209	23.28	15790	-2.41	20250226	13170	17.01	20250203	24650	-37.48	20240701	12500	23.28	20241209	2.67	N	234340	500	47 억	374155	N	N	0	N	N
23	20250226	111048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15300	-110	5	-0.71	369050500	23685	75.93	15290	15790	15290	20000	10790	15410	15581.61	3.96	3805	16076	15742	15366	15032	14656	15910	15200	47	4590	500	10780	10	1	9453000	1446	12.81	0.88	12	0.25	1194.00	17423.00	24650	20240701	-37.93	12500	20241209	22.40	15790	-3.10	20250226	13170	16.17	20250203	24650	-37.93	20240701	12500	22.40	20241209	2.67	N	234340	500	47 억	374155	N	N	0	N	N
24	20250226	101046	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15560	150	2	0.97	237556520	15169	48.63	15290	15790	15290	20000	10790	15410	15660.66	3.96	1953	16076	15742	15366	15032	14656	15910	15200	47	4590	500	10780	10	1	9453000	1471	13.03	0.89	12	0.16	1194.00	17423.00	24650	20240701	-36.88	12500	20241209	24.48	15790	-1.46	20250226	13170	18.15	20250203	24650	-36.88	20240701	12500	24.48	20241209	2.67	N	234340	500	47 억	374155	N	N	0	N	N
25	20250226	091056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15410	0	3	0.00	3229130	210	0.67	15290	15410	15290	20000	10790	15410	15376.81	3.96	-34	16076	15742	15366	15032	14656	15910	15200	47	4590	500	10780	10	1	9453000	1457	12.91	0.88	12	0.00	1194.00	17423.00	24650	20240701	-37.48	12500	20241209	23.28	15700	-1.85	20250225	13170	17.01	20250203	24650	-37.48	20240701	12500	23.28	20241209	2.67	N	234340	500	47 억	374155	N	N	0	N	N
26	20250225	161042	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15410	230	2	1.52	479307410	31113	83.06	15240	15700	14990	19730	10630	15180	15405.37	3.95	1180	15793	15486	14963	14656	14133	15640	14810	47	4550	500	10620	10	1	9453000	1457	12.91	0.88	12	0.33	1194.00	17423.00	24650	20240701	-37.48	12500	20241209	23.28	15700	-1.85	20250225	13170	17.01	20250203	24650	-37.48	20240701	12500	23.28	20241209	2.64	N	234340	500	47 억	373003	N	N	0	N	N
27	20250225	151042	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15460	280	2	1.84	470901520	30568	81.61	15240	15700	14990	19730	10630	15180	15405.05	3.95	956	15793	15486	14963	14656	14133	15640	14810	47	4550	500	10620	10	1	9453000	1461	12.95	0.89	12	0.32	1194.00	17423.00	24650	20240701	-37.28	12500	20241209	23.68	15700	-1.53	20250225	13170	17.39	20250203	24650	-37.28	20240701	12500	23.68	20241209	2.64	N	234340	500	47 억	373003	N	N	0	N	N
28	20250225	141040	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15620	440	2	2.90	390498160	25376	67.75	15240	15700	14990	19730	10630	15180	15388.48	3.95	1185	15793	15486	14963	14656	14133	15640	14810	47	4550	500	10620	10	1	9453000	1477	13.08	0.90	12	0.27	1194.00	17423.00	24650	20240701	-36.63	12500	20241209	24.96	15700	-0.51	20250225	13170	18.60	20250203	24650	-36.63	20240701	12500	24.96	20241209	2.64	N	234340	500	47 억	373003	N	N	0	N	N
29	20250225	131046	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15360	180	2	1.19	191408270	12538	33.47	15240	15420	14990	19730	10630	15180	15266.25	3.95	-222	15793	15486	14963	14656	14133	15640	14810	47	4550	500	10620	10	1	9453000	1452	12.86	0.88	12	0.13	1194.00	17423.00	24650	20240701	-37.69	12500	20241209	22.88	15420	-0.39	20250225	13170	16.63	20250203	24650	-37.69	20240701	12500	22.88	20241209	2.64	N	234340	500	47 억	373003	N	N	0	N	N
30	20250225	121042	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15380	200	2	1.32	185802760	12172	32.50	15240	15420	14990	19730	10630	15180	15264.77	3.95	30	15793	15486	14963	14656	14133	15640	14810	47	4550	500	10620	10	1	9453000	1454	12.88	0.88	12	0.13	1194.00	17423.00	24650	20240701	-37.61	12500	20241209	23.04	15420	-0.26	20250225	13170	16.78	20250203	24650	-37.61	20240701	12500	23.04	20241209	2.64	N	234340	500	47 억	373003	N	N	0	N	N
31	20250225	111040	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15230	50	2	0.33	155376910	10185	27.19	15240	15420	14990	19730	10630	15180	15255.46	3.95	892	15793	15486	14963	14656	14133	15640	14810	47	4550	500	10620	10	1	9453000	1440	12.76	0.87	12	0.11	1194.00	17423.00	24650	20240701	-38.22	12500	20241209	21.84	15420	-1.23	20250225	13170	15.64	20250203	24650	-38.22	20240701	12500	21.84	20241209	2.64	N	234340	500	47 억	373003	N	N	0	N	N
32	20250225	101039	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15380	200	2	1.32	110783330	7262	19.39	15240	15390	14990	19730	10630	15180	15255.21	3.95	654	15793	15486	14963	14656	14133	15640	14810	47	4550	500	10620	10	1	9453000	1454	12.88	0.88	12	0.08	1194.00	17423.00	24650	20240701	-37.61	12500	20241209	23.04	15390	-0.06	20250225	13170	16.78	20250203	24650	-37.61	20240701	12500	23.04	20241209	2.64	N	234340	500	47 억	373003	N	N	0	N	N
33	20250225	091045	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15140	-40	5	-0.26	7187840	474	1.27	15240	15240	14990	19730	10630	15180	15164.22	3.95	-97	15793	15486	14963	14656	14133	15640	14810	47	4550	500	10620	10	1	9453000	1431	12.68	0.87	12	0.01	1194.00	17423.00	24650	20240701	-38.58	12500	20241209	21.12	15290	-0.98	20250206	13170	14.96	20250203	24650	-38.58	20240701	12500	21.12	20241209	2.64	N	234340	500	47 억	373003	N	N	0	N	N
34	20250224	161033	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15180	450	2	3.05	559931860	37457	138.29	14670	15270	14440	19140	10320	14730	14948.59	3.89	5038	15303	15016	14723	14436	14143	14870	14290	47	4410	500	10310	10	1	9453000	1435	12.71	0.87	12	0.40	1194.00	17423.00	24650	20240701	-38.42	12500	20241209	21.44	15290	-0.72	20250206	13170	15.26	20250203	24650	-38.42	20240701	12500	21.44	20241209	2.65	N	234340	500	47 억	367839	N	N	0	N	N
35	20250224	151032	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15220	490	2	3.33	554223960	37081	136.90	14670	15270	14440	19140	10320	14730	14946.31	3.89	4872	15303	15016	14723	14436	14143	14870	14290	47	4410	500	10310	10	1	9453000	1439	12.75	0.87	12	0.39	1194.00	17423.00	24650	20240701	-38.26	12500	20241209	21.76	15290	-0.46	20250206	13170	15.57	20250203	24650	-38.26	20240701	12500	21.76	20241209	2.65	N	234340	500	47 억	367839	N	N	0	N	N
36	20250224	141030	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15210	480	2	3.26	495637450	33225	122.66	14670	15270	14440	19140	10320	14730	14917.61	3.89	3807	15303	15016	14723	14436	14143	14870	14290	47	4410	500	10310	10	1	9453000	1438	12.74	0.87	12	0.35	1194.00	17423.00	24650	20240701	-38.30	12500	20241209	21.68	15290	-0.52	20250206	13170	15.49	20250203	24650	-38.30	20240701	12500	21.68	20241209	2.65	N	234340	500	47 억	367839	N	N	0	N	N
37	20250224	131033	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15150	420	2	2.85	405919880	27322	100.87	14670	15190	14440	19140	10320	14730	14856.89	3.89	1438	15303	15016	14723	14436	14143	14870	14290	47	4410	500	10310	10	1	9453000	1432	12.69	0.87	12	0.29	1194.00	17423.00	24650	20240701	-38.54	12500	20241209	21.20	15290	-0.92	20250206	13170	15.03	20250203	24650	-38.54	20240701	12500	21.20	20241209	2.65	N	234340	500	47 억	367839	N	N	0	N	N
38	20250224	121029	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14930	200	2	1.36	250751600	17004	62.78	14670	15080	14440	19140	10320	14730	14746.62	3.89	1696	15303	15016	14723	14436	14143	14870	14290	47	4410	500	10310	10	1	9453000	1411	12.50	0.86	12	0.18	1194.00	17423.00	24650	20240701	-39.43	12500	20241209	19.44	15290	-2.35	20250206	13170	13.36	20250203	24650	-39.43	20240701	12500	19.44	20241209	2.65	N	234340	500	47 억	367839	N	N	0	N	N
39	20250224	111027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14980	250	2	1.70	187017980	12756	47.09	14670	14980	14440	19140	10320	14730	14661.18	3.89	-913	15303	15016	14723	14436	14143	14870	14290	47	4410	500	10310	10	1	9453000	1416	12.55	0.86	12	0.13	1194.00	17423.00	24650	20240701	-39.23	12500	20241209	19.84	15290	-2.03	20250206	13170	13.74	20250203	24650	-39.23	20240701	12500	19.84	20241209	2.65	N	234340	500	47 억	367839	N	N	0	N	N
40	20250224	101027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14670	-60	5	-0.41	118121040	8113	29.95	14670	14680	14440	19140	10320	14730	14559.48	3.89	185	15303	15016	14723	14436	14143	14870	14290	47	4410	500	10310	10	1	9453000	1387	12.29	0.84	12	0.09	1194.00	17423.00	24650	20240701	-40.49	12500	20241209	17.36	15290	-4.05	20250206	13170	11.39	20250203	24650	-40.49	20240701	12500	17.36	20241209	2.65	N	234340	500	47 억	367839	N	N	0	N	N
41	20250224	091034	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14440	-290	5	-1.97	10720110	740	2.73	14670	14680	14440	19140	10320	14730	14486.64	3.89	-103	15303	15016	14723	14436	14143	14870	14290	47	4410	500	10310	10	1	9453000	1365	12.09	0.83	12	0.01	1194.00	17423.00	24650	20240701	-41.42	12500	20241209	15.52	15290	-5.56	20250206	13170	9.64	20250203	24650	-41.42	20240701	12500	15.52	20241209	2.65	N	234340	500	47 억	367839	N	N	0	N	N
42	20250221	161024	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14730	-110	5	-0.74	397221660	27086	106.88	14800	15010	14430	19290	10390	14840	14665.20	3.93	-3446	15393	15116	14863	14586	14333	15255	14725	47	4450	500	10380	10	1	9453000	1392	12.34	0.85	12	0.29	1194.00	17423.00	24650	20240701	-40.24	12500	20241209	17.84	15290	-3.66	20250206	13170	11.85	20250203	24650	-40.24	20240701	12500	17.84	20241209	2.64	N	234340	500	47 억	371513	N	N	0	N	N
43	20250221	151028	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14730	-110	5	-0.74	390481260	26628	105.07	14800	15010	14430	19290	10390	14840	14664.31	3.93	-3543	15393	15116	14863	14586	14333	15255	14725	47	4450	500	10380	10	1	9453000	1392	12.34	0.85	12	0.28	1194.00	17423.00	24650	20240701	-40.24	12500	20241209	17.84	15290	-3.66	20250206	13170	11.85	20250203	24650	-40.24	20240701	12500	17.84	20241209	2.64	N	234340	500	47 억	371513	N	N	0	N	N
44	20250221	141028	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15010	170	2	1.15	332432430	22725	89.67	14800	15010	14430	19290	10390	14840	14628.49	3.93	-3705	15393	15116	14863	14586	14333	15255	14725	47	4450	500	10380	10	1	9453000	1419	12.57	0.86	12	0.24	1194.00	17423.00	24650	20240701	-39.11	12500	20241209	20.08	15290	-1.83	20250206	13170	13.97	20250203	24650	-39.11	20240701	12500	20.08	20241209	2.64	N	234340	500	47 억	371513	N	N	0	N	N
45	20250221	131027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14480	-360	5	-2.43	177633310	12213	48.19	14800	14800	14480	19290	10390	14840	14544.61	3.93	-1606	15393	15116	14863	14586	14333	15255	14725	47	4450	500	10380	10	1	9453000	1369	12.13	0.83	12	0.13	1194.00	17423.00	24650	20240701	-41.26	12500	20241209	15.84	15290	-5.30	20250206	13170	9.95	20250203	24650	-41.26	20240701	12500	15.84	20241209	2.64	N	234340	500	47 억	371513	N	N	0	N	N
46	20250221	121028	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14510	-330	5	-2.22	146542630	10067	39.72	14800	14800	14480	19290	10390	14840	14556.73	3.93	-1186	15393	15116	14863	14586	14333	15255	14725	47	4450	500	10380	10	1	9453000	1372	12.15	0.83	12	0.11	1194.00	17423.00	24650	20240701	-41.14	12500	20241209	16.08	15290	-5.10	20250206	13170	10.17	20250203	24650	-41.14	20240701	12500	16.08	20241209	2.64	N	234340	500	47 억	371513	N	N	0	N	N
47	20250221	111024	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14560	-280	5	-1.89	113538780	7792	30.75	14800	14800	14490	19290	10390	14840	14571.20	3.93	-701	15393	15116	14863	14586	14333	15255	14725	47	4450	500	10380	10	1	9453000	1376	12.19	0.84	12	0.08	1194.00	17423.00	24650	20240701	-40.93	12500	20241209	16.48	15290	-4.77	20250206	13170	10.55	20250203	24650	-40.93	20240701	12500	16.48	20241209	2.64	N	234340	500	47 억	371513	N	N	0	N	N
48	20250221	101026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14520	-320	5	-2.16	87373070	5995	23.66	14800	14800	14500	19290	10390	14840	14574.32	3.93	-586	15393	15116	14863	14586	14333	15255	14725	47	4450	500	10380	10	1	9453000	1373	12.16	0.83	12	0.06	1194.00	17423.00	24650	20240701	-41.10	12500	20241209	16.16	15290	-5.04	20250206	13170	10.25	20250203	24650	-41.10	20240701	12500	16.16	20241209	2.64	N	234340	500	47 억	371513	N	N	0	N	N
49	20250221	091029	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14630	-210	5	-1.42	2845290	194	0.77	14800	14800	14620	19290	10390	14840	14666.44	3.93	-133	15393	15116	14863	14586	14333	15255	14725	47	4450	500	10380	10	1	9453000	1383	12.25	0.84	12	0.00	1194.00	17423.00	24650	20240701	-40.65	12500	20241209	17.04	15290	-4.32	20250206	13170	11.09	20250203	24650	-40.65	20240701	12500	17.04	20241209	2.64	N	234340	500	47 억	371513	N	N	0	N	N
50	20250220	161021	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14840	20	2	0.13	376618210	25342	136.84	14820	15140	14610	19260	10380	14820	14861.49	3.90	2880	15326	15072	14676	14422	14026	15200	14550	47	4440	500	10370	10	1	9453000	1403	12.43	0.85	12	0.27	1194.00	17423.00	24650	20240701	-39.80	12500	20241209	18.72	15290	-2.94	20250206	13170	12.68	20250203	24650	-39.80	20240701	12500	18.72	20241209	2.64	N	234340	500	47 억	368681	N	N	0	N	N
51	20250220	151024	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14630	-190	5	-1.28	361529970	24319	131.31	14820	15140	14620	19260	10380	14820	14866.15	3.90	2839	15326	15072	14676	14422	14026	15200	14550	47	4440	500	10370	10	1	9453000	1383	12.25	0.84	12	0.26	1194.00	17423.00	24650	20240701	-40.65	12500	20241209	17.04	15290	-4.32	20250206	13170	11.09	20250203	24650	-40.65	20240701	12500	17.04	20241209	2.64	N	234340	500	47 억	368681	N	N	0	N	N
52	20250220	141024	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14710	-110	5	-0.74	304584520	20436	110.35	14820	15140	14700	19260	10380	14820	14904.31	3.90	2310	15326	15072	14676	14422	14026	15200	14550	47	4440	500	10370	10	1	9453000	1391	12.32	0.84	12	0.22	1194.00	17423.00	24650	20240701	-40.32	12500	20241209	17.68	15290	-3.79	20250206	13170	11.69	20250203	24650	-40.32	20240701	12500	17.68	20241209	2.64	N	234340	500	47 억	368681	N	N	0	N	N
53	20250220	131020	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14840	20	2	0.13	248571040	16643	89.87	14820	15140	14720	19260	10380	14820	14935.47	3.90	3940	15326	15072	14676	14422	14026	15200	14550	47	4440	500	10370	10	1	9453000	1403	12.43	0.85	12	0.18	1194.00	17423.00	24650	20240701	-39.80	12500	20241209	18.72	15290	-2.94	20250206	13170	12.68	20250203	24650	-39.80	20240701	12500	18.72	20241209	2.64	N	234340	500	47 억	368681	N	N	0	N	N
54	20250220	121022	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14830	10	2	0.07	224988270	15055	81.29	14820	15140	14720	19260	10380	14820	14944.42	3.90	4112	15326	15072	14676	14422	14026	15200	14550	47	4440	500	10370	10	1	9453000	1402	12.42	0.85	12	0.16	1194.00	17423.00	24650	20240701	-39.84	12500	20241209	18.64	15290	-3.01	20250206	13170	12.60	20250203	24650	-39.84	20240701	12500	18.64	20241209	2.64	N	234340	500	47 억	368681	N	N	0	N	N
55	20250220	111022	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14860	40	2	0.27	208115140	13918	75.15	14820	15140	14720	19260	10380	14820	14952.95	3.90	3203	15326	15072	14676	14422	14026	15200	14550	47	4440	500	10370	10	1	9453000	1405	12.45	0.85	12	0.15	1194.00	17423.00	24650	20240701	-39.72	12500	20241209	18.88	15290	-2.81	20250206	13170	12.83	20250203	24650	-39.72	20240701	12500	18.88	20241209	2.64	N	234340	500	47 억	368681	N	N	0	N	N
56	20250220	101022	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14890	70	2	0.47	153697430	10253	55.36	14820	15140	14720	19260	10380	14820	14990.48	3.90	1494	15326	15072	14676	14422	14026	15200	14550	47	4440	500	10370	10	1	9453000	1408	12.47	0.85	12	0.11	1194.00	17423.00	24650	20240701	-39.59	12500	20241209	19.12	15290	-2.62	20250206	13170	13.06	20250203	24650	-39.59	20240701	12500	19.12	20241209	2.64	N	234340	500	47 억	368681	N	N	0	N	N
57	20250220	091026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15050	230	2	1.55	50142450	3337	18.02	14820	15080	14820	19260	10380	14820	15026.21	3.90	357	15326	15072	14676	14422	14026	15200	14550	47	4440	500	10370	10	1	9453000	1423	12.60	0.86	12	0.04	1194.00	17423.00	24650	20240701	-38.95	12500	20241209	20.40	15290	-1.57	20250206	13170	14.27	20250203	24650	-38.95	20240701	12500	20.40	20241209	2.64	N	234340	500	47 억	368681	N	N	0	N	N
58	20250219	161017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14820	230	2	1.58	271203250	18520	143.49	14450	14930	14280	18960	10220	14590	14640.21	3.87	2666	14983	14786	14523	14326	14063	14655	14195	47	4370	500	10210	10	1	9453000	1401	12.41	0.85	12	0.20	1194.00	17423.00	24650	20240701	-39.88	12500	20241209	18.56	15290	-3.07	20250206	13170	12.53	20250203	24650	-39.88	20240701	12500	18.56	20241209	2.70	N	234340	500	47 억	366009	N	N	0	N	N
59	20250219	151021	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14920	330	2	2.26	254460090	17391	134.74	14450	14930	14280	18960	10220	14590	14631.71	3.87	2753	14983	14786	14523	14326	14063	14655	14195	47	4370	500	10210	10	1	9453000	1410	12.50	0.86	12	0.18	1194.00	17423.00	24650	20240701	-39.47	12500	20241209	19.36	15290	-2.42	20250206	13170	13.29	20250203	24650	-39.47	20240701	12500	19.36	20241209	2.70	N	234340	500	47 억	366009	N	N	0	N	N
60	20250219	141017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14700	110	2	0.75	183799720	12603	97.64	14450	14790	14280	18960	10220	14590	14583.81	3.87	1943	14983	14786	14523	14326	14063	14655	14195	47	4370	500	10210	10	1	9453000	1390	12.31	0.84	12	0.13	1194.00	17423.00	24650	20240701	-40.37	12500	20241209	17.60	15290	-3.86	20250206	13170	11.62	20250203	24650	-40.37	20240701	12500	17.60	20241209	2.70	N	234340	500	47 억	366009	N	N	0	N	N
61	20250219	131018	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14510	-80	5	-0.55	119081980	8194	63.48	14450	14660	14280	18960	10220	14590	14532.83	3.87	715	14983	14786	14523	14326	14063	14655	14195	47	4370	500	10210	10	1	9453000	1372	12.15	0.83	12	0.09	1194.00	17423.00	24650	20240701	-41.14	12500	20241209	16.08	15290	-5.10	20250206	13170	10.17	20250203	24650	-41.14	20240701	12500	16.08	20241209	2.70	N	234340	500	47 억	366009	N	N	0	N	N
62	20250219	121017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14590	0	3	0.00	87265920	6009	46.56	14450	14660	14280	18960	10220	14590	14522.54	3.87	445	14983	14786	14523	14326	14063	14655	14195	47	4370	500	10210	10	1	9453000	1379	12.22	0.84	12	0.06	1194.00	17423.00	24650	20240701	-40.81	12500	20241209	16.72	15290	-4.58	20250206	13170	10.78	20250203	24650	-40.81	20240701	12500	16.72	20241209	2.70	N	234340	500	47 억	366009	N	N	0	N	N
63	20250219	111018	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14560	-30	5	-0.21	60438140	4167	32.28	14450	14660	14280	18960	10220	14590	14503.99	3.87	-268	14983	14786	14523	14326	14063	14655	14195	47	4370	500	10210	10	1	9453000	1376	12.19	0.84	12	0.04	1194.00	17423.00	24650	20240701	-40.93	12500	20241209	16.48	15290	-4.77	20250206	13170	10.55	20250203	24650	-40.93	20240701	12500	16.48	20241209	2.70	N	234340	500	47 억	366009	N	N	0	N	N
64	20250219	101019	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14540	-50	5	-0.34	38535770	2667	20.66	14450	14570	14280	18960	10220	14590	14449.11	3.87	-23	14983	14786	14523	14326	14063	14655	14195	47	4370	500	10210	10	1	9453000	1374	12.18	0.83	12	0.03	1194.00	17423.00	24650	20240701	-41.01	12500	20241209	16.32	15290	-4.91	20250206	13170	10.40	20250203	24650	-41.01	20240701	12500	16.32	20241209	2.70	N	234340	500	47 억	366009	N	N	0	N	N
65	20250219	091019	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14280	-310	5	-2.12	3211180	223	1.73	14450	14570	14280	18960	10220	14590	14399.91	3.87	-23	14983	14786	14523	14326	14063	14655	14195	47	4370	500	10210	10	1	9453000	1350	11.96	0.82	12	0.00	1194.00	17423.00	24650	20240701	-42.07	12500	20241209	14.24	15290	-6.61	20250206	13170	8.43	20250203	24650	-42.07	20240701	12500	14.24	20241209	2.70	N	234340	500	47 억	366009	N	N	0	N	N
66	20250218	161015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14590	30	2	0.21	186234260	12906	47.07	14720	14720	14260	18920	10200	14560	14430.05	3.88	-1211	15006	14782	14476	14252	13946	14895	14365	47	4360	500	10190	10	1	9453000	1379	12.22	0.84	12	0.14	1194.00	17423.00	24650	20240701	-40.81	12500	20241209	16.72	15290	-4.58	20250206	13170	10.78	20250203	24650	-40.81	20240701	12500	16.72	20241209	2.68	N	234340	500	47 억	367188	N	N	0	N	N
67	20250218	151017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14490	-70	5	-0.48	171523020	11894	43.38	14720	14720	14260	18920	10200	14560	14420.97	3.88	-1315	15006	14782	14476	14252	13946	14895	14365	47	4360	500	10190	10	1	9453000	1370	12.14	0.83	12	0.13	1194.00	17423.00	24650	20240701	-41.22	12500	20241209	15.92	15290	-5.23	20250206	13170	10.02	20250203	24650	-41.22	20240701	12500	15.92	20241209	2.68	N	234340	500	47 억	367188	N	N	0	N	N
68	20250218	141017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14440	-120	5	-0.82	157941830	10956	39.96	14720	14720	14260	18920	10200	14560	14416.01	3.88	-1405	15006	14782	14476	14252	13946	14895	14365	47	4360	500	10190	10	1	9453000	1365	12.09	0.83	12	0.12	1194.00	17423.00	24650	20240701	-41.42	12500	20241209	15.52	15290	-5.56	20250206	13170	9.64	20250203	24650	-41.42	20240701	12500	15.52	20241209	2.68	N	234340	500	47 억	367188	N	N	0	N	N
69	20250218	131014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14450	-110	5	-0.76	135304460	9390	34.25	14720	14720	14260	18920	10200	14560	14409.42	3.88	-1651	15006	14782	14476	14252	13946	14895	14365	47	4360	500	10190	10	1	9453000	1366	12.10	0.83	12	0.10	1194.00	17423.00	24650	20240701	-41.38	12500	20241209	15.60	15290	-5.49	20250206	13170	9.72	20250203	24650	-41.38	20240701	12500	15.60	20241209	2.68	N	234340	500	47 억	367188	N	N	0	N	N
70	20250218	121017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14500	-60	5	-0.41	114905220	7983	29.12	14720	14720	14260	18920	10200	14560	14393.74	3.88	-1455	15006	14782	14476	14252	13946	14895	14365	47	4360	500	10190	10	1	9453000	1371	12.14	0.83	12	0.08	1194.00	17423.00	24650	20240701	-41.18	12500	20241209	16.00	15290	-5.17	20250206	13170	10.10	20250203	24650	-41.18	20240701	12500	16.00	20241209	2.68	N	234340	500	47 억	367188	N	N	0	N	N
71	20250218	111014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14490	-70	5	-0.48	102608020	7135	26.02	14720	14720	14260	18920	10200	14560	14380.94	3.88	-1436	15006	14782	14476	14252	13946	14895	14365	47	4360	500	10190	10	1	9453000	1370	12.14	0.83	12	0.08	1194.00	17423.00	24650	20240701	-41.22	12500	20241209	15.92	15290	-5.23	20250206	13170	10.02	20250203	24650	-41.22	20240701	12500	15.92	20241209	2.68	N	234340	500	47 억	367188	N	N	0	N	N
72	20250218	101014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14330	-230	5	-1.58	72314240	5041	18.39	14720	14720	14260	18920	10200	14560	14345.22	3.88	-517	15006	14782	14476	14252	13946	14895	14365	47	4360	500	10190	10	1	9453000	1355	12.00	0.82	12	0.05	1194.00	17423.00	24650	20240701	-41.87	12500	20241209	14.64	15290	-6.28	20250206	13170	8.81	20250203	24650	-41.87	20240701	12500	14.64	20241209	2.68	N	234340	500	47 억	367188	N	N	0	N	N
73	20250218	091017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14330	-230	5	-1.58	17704640	1229	4.48	14720	14720	14330	18920	10200	14560	14405.73	3.88	190	15006	14782	14476	14252	13946	14895	14365	47	4360	500	10190	10	1	9453000	1355	12.00	0.82	12	0.01	1194.00	17423.00	24650	20240701	-41.87	12500	20241209	14.64	15290	-6.28	20250206	13170	8.81	20250203	24650	-41.87	20240701	12500	14.64	20241209	2.68	N	234340	500	47 억	367188	N	N	0	N	N
74	20250217	161014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14560	370	2	2.61	395242290	27246	188.05	14170	14700	14170	18440	9940	14190	14506.42	3.84	6243	14610	14400	14280	14070	13950	14340	14010	47	4250	500	9930	10	1	9453000	1376	12.19	0.84	12	0.29	1194.00	17423.00	24650	20240701	-40.93	12500	20241209	16.48	15290	-4.77	20250206	13170	10.55	20250203	24650	-40.93	20240701	12500	16.48	20241209	2.64	N	234340	500	47 억	362894	N	N	5	N	N
75	20250217	151013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14510	320	2	2.26	384016880	26473	182.71	14170	14700	14170	18440	9940	14190	14505.98	3.84	6247	14610	14400	14280	14070	13950	14340	14010	47	4250	500	9930	10	1	9453000	1372	12.15	0.83	12	0.28	1194.00	17423.00	24650	20240701	-41.14	12500	20241209	16.08	15290	-5.10	20250206	13170	10.17	20250203	24650	-41.14	20240701	12500	16.08	20241209	2.64	N	234340	500	47 억	362894	N	N	5	N	N
76	20250217	141011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14420	230	2	1.62	365596920	25200	173.93	14170	14700	14170	18440	9940	14190	14507.81	3.84	6231	14610	14400	14280	14070	13950	14340	14010	47	4250	500	9930	10	1	9453000	1363	12.08	0.83	12	0.27	1194.00	17423.00	24650	20240701	-41.50	12500	20241209	15.36	15290	-5.69	20250206	13170	9.49	20250203	24650	-41.50	20240701	12500	15.36	20241209	2.64	N	234340	500	47 억	362894	N	N	5	N	N
77	20250217	131015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14620	430	2	3.03	346189090	23862	164.69	14170	14700	14170	18440	9940	14190	14507.97	3.84	6203	14610	14400	14280	14070	13950	14340	14010	47	4250	500	9930	10	1	9453000	1382	12.24	0.84	12	0.25	1194.00	17423.00	24650	20240701	-40.69	12500	20241209	16.96	15290	-4.38	20250206	13170	11.01	20250203	24650	-40.69	20240701	12500	16.96	20241209	2.64	N	234340	500	47 억	362894	N	N	5	N	N
78	20250217	121015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14600	410	2	2.89	338412130	23329	161.01	14170	14700	14170	18440	9940	14190	14506.07	3.84	6044	14610	14400	14280	14070	13950	14340	14010	47	4250	500	9930	10	1	9453000	1380	12.23	0.84	12	0.25	1194.00	17423.00	24650	20240701	-40.77	12500	20241209	16.80	15290	-4.51	20250206	13170	10.86	20250203	24650	-40.77	20240701	12500	16.80	20241209	2.64	N	234340	500	47 억	362894	N	N	5	N	N
79	20250217	111014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14690	500	2	3.52	307004610	21181	146.19	14170	14690	14170	18440	9940	14190	14494.34	3.84	5835	14610	14400	14280	14070	13950	14340	14010	47	4250	500	9930	10	1	9453000	1389	12.30	0.84	12	0.22	1194.00	17423.00	24650	20240701	-40.41	12500	20241209	17.52	15290	-3.92	20250206	13170	11.54	20250203	24650	-40.41	20240701	12500	17.52	20241209	2.64	N	234340	500	47 억	362894	N	N	5	N	N
80	20250217	101011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14420	230	2	1.62	48166610	3371	23.27	14170	14430	14170	18440	9940	14190	14288.52	3.84	1675	14610	14400	14280	14070	13950	14340	14010	47	4250	500	9930	10	1	9453000	1363	12.08	0.83	12	0.04	1194.00	17423.00	24650	20240701	-41.50	12500	20241209	15.36	15290	-5.69	20250206	13170	9.49	20250203	24650	-41.50	20240701	12500	15.36	20241209	2.64	N	234340	500	47 억	362894	N	N	5	N	N
81	20250217	091013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14170	-20	5	-0.14	1842100	130	0.90	14170	14170	14170	18440	9940	14190	14170.00	3.84	0	14610	14400	14280	14070	13950	14340	14010	47	4250	500	9930	10	1	9453000	1339	11.87	0.81	12	0.00	1194.00	17423.00	24650	20240701	-42.52	12500	20241209	13.36	15290	-7.33	20250206	13170	7.59	20250203	24650	-42.52	20240701	12500	13.36	20241209	2.64	N	234340	500	47 억	362894	N	N	5	N	N
82	20250214	161007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14190	-60	5	-0.42	206242680	14464	84.81	14490	14490	14160	18520	9980	14250	14259.03	3.84	-276	14543	14396	14273	14126	14003	14335	14065	47	4270	500	9970	10	1	9453000	1341	11.88	0.81	12	0.15	1194.00	17423.00	24650	20240701	-42.43	12500	20241209	13.52	15290	-7.19	20250206	13170	7.74	20250203	24650	-42.43	20240701	12500	13.52	20241209	2.61	N	234340	500	47 억	363170	N	N	5	N	N
83	20250214	151007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14210	-40	5	-0.28	197042060	13816	81.01	14490	14490	14160	18520	9980	14250	14261.87	3.84	178	14543	14396	14273	14126	14003	14335	14065	47	4270	500	9970	10	1	9453000	1343	11.90	0.82	12	0.15	1194.00	17423.00	24650	20240701	-42.35	12500	20241209	13.68	15290	-7.06	20250206	13170	7.90	20250203	24650	-42.35	20240701	12500	13.68	20241209	2.61	N	234340	500	47 억	363170	N	N	0	N	N
84	20250214	141007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	70	2	0.49	170197380	11937	70.00	14490	14490	14160	18520	9980	14250	14257.97	3.84	1213	14543	14396	14273	14126	14003	14335	14065	47	4270	500	9970	10	1	9453000	1354	11.99	0.82	12	0.13	1194.00	17423.00	24650	20240701	-41.91	12500	20241209	14.56	15290	-6.34	20250206	13170	8.73	20250203	24650	-41.91	20240701	12500	14.56	20241209	2.61	N	234340	500	47 억	363170	N	N	0	N	N
85	20250214	131010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14340	90	2	0.63	133045300	9340	54.77	14490	14490	14160	18520	9980	14250	14244.68	3.84	1082	14543	14396	14273	14126	14003	14335	14065	47	4270	500	9970	10	1	9453000	1356	12.01	0.82	12	0.10	1194.00	17423.00	24650	20240701	-41.83	12500	20241209	14.72	15290	-6.21	20250206	13170	8.88	20250203	24650	-41.83	20240701	12500	14.72	20241209	2.61	N	234340	500	47 억	363170	N	N	0	N	N
86	20250214	121006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14280	30	2	0.21	110770120	7788	45.67	14490	14490	14160	18520	9980	14250	14223.18	3.84	1505	14543	14396	14273	14126	14003	14335	14065	47	4270	500	9970	10	1	9453000	1350	11.96	0.82	12	0.08	1194.00	17423.00	24650	20240701	-42.07	12500	20241209	14.24	15290	-6.61	20250206	13170	8.43	20250203	24650	-42.07	20240701	12500	14.24	20241209	2.61	N	234340	500	47 억	363170	N	N	0	N	N
87	20250214	111003	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14250	0	3	0.00	67226690	4736	27.77	14490	14490	14160	18520	9980	14250	14194.82	3.84	65	14543	14396	14273	14126	14003	14335	14065	47	4270	500	9970	10	1	9453000	1347	11.93	0.82	12	0.05	1194.00	17423.00	24650	20240701	-42.19	12500	20241209	14.00	15290	-6.80	20250206	13170	8.20	20250203	24650	-42.19	20240701	12500	14.00	20241209	2.61	N	234340	500	47 억	363170	N	N	0	N	N
88	20250214	101004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14160	-90	5	-0.63	54259270	3823	22.42	14490	14490	14160	18520	9980	14250	14192.85	3.84	-112	14543	14396	14273	14126	14003	14335	14065	47	4270	500	9970	10	1	9453000	1339	11.86	0.81	12	0.04	1194.00	17423.00	24650	20240701	-42.56	12500	20241209	13.28	15290	-7.39	20250206	13170	7.52	20250203	24650	-42.56	20240701	12500	13.28	20241209	2.61	N	234340	500	47 억	363170	N	N	0	N	N
89	20250214	091009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14200	-50	5	-0.35	4986320	349	2.05	14490	14490	14190	18520	9980	14250	14287.45	3.84	-96	14543	14396	14273	14126	14003	14335	14065	47	4270	500	9970	10	1	9453000	1342	11.89	0.82	12	0.00	1194.00	17423.00	24650	20240701	-42.39	12500	20241209	13.60	15290	-7.13	20250206	13170	7.82	20250203	24650	-42.39	20240701	12500	13.60	20241209	2.61	N	234340	500	47 억	363170	N	N	0	N	N
90	20250213	160959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14250	-100	5	-0.70	240948000	16953	83.80	14350	14420	14150	18650	10050	14350	14212.69	3.85	-607	14710	14530	14290	14110	13870	14410	13990	47	4300	500	10040	10	1	9453000	1347	11.93	0.82	12	0.18	1194.00	17423.00	24650	20240701	-42.19	12500	20241209	14.00	15290	-6.80	20250206	13170	8.20	20250203	24650	-42.19	20240701	12500	14.00	20241209	2.61	N	234340	500	47 억	363777	N	N	10	N	N
91	20250213	150959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14170	-180	5	-1.25	235746850	16586	81.98	14350	14420	14150	18650	10050	14350	14213.60	3.85	-439	14710	14530	14290	14110	13870	14410	13990	47	4300	500	10040	10	1	9453000	1339	11.87	0.81	12	0.18	1194.00	17423.00	24650	20240701	-42.52	12500	20241209	13.36	15290	-7.33	20250206	13170	7.59	20250203	24650	-42.52	20240701	12500	13.36	20241209	2.61	N	234340	500	47 억	363777	N	N	10	N	N
92	20250213	140956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14190	-160	5	-1.11	148921610	10461	51.71	14350	14420	14170	18650	10050	14350	14235.89	3.85	2088	14710	14530	14290	14110	13870	14410	13990	47	4300	500	10040	10	1	9453000	1341	11.88	0.81	12	0.11	1194.00	17423.00	24650	20240701	-42.43	12500	20241209	13.52	15290	-7.19	20250206	13170	7.74	20250203	24650	-42.43	20240701	12500	13.52	20241209	2.61	N	234340	500	47 억	363777	N	N	10	N	N
93	20250213	130957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14240	-110	5	-0.77	112518160	7897	39.03	14350	14420	14170	18650	10050	14350	14248.22	3.85	3264	14710	14530	14290	14110	13870	14410	13990	47	4300	500	10040	10	1	9453000	1346	11.93	0.82	12	0.08	1194.00	17423.00	24650	20240701	-42.23	12500	20241209	13.92	15290	-6.87	20250206	13170	8.12	20250203	24650	-42.23	20240701	12500	13.92	20241209	2.61	N	234340	500	47 억	363777	N	N	10	N	N
94	20250213	120956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14240	-110	5	-0.77	107158120	7520	37.17	14350	14420	14170	18650	10050	14350	14249.75	3.85	3190	14710	14530	14290	14110	13870	14410	13990	47	4300	500	10040	10	1	9453000	1346	11.93	0.82	12	0.08	1194.00	17423.00	24650	20240701	-42.23	12500	20241209	13.92	15290	-6.87	20250206	13170	8.12	20250203	24650	-42.23	20240701	12500	13.92	20241209	2.61	N	234340	500	47 억	363777	N	N	10	N	N
95	20250213	110955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14220	-130	5	-0.91	97873300	6867	33.94	14350	14420	14170	18650	10050	14350	14252.70	3.85	3087	14710	14530	14290	14110	13870	14410	13990	47	4300	500	10040	10	1	9453000	1344	11.91	0.82	12	0.07	1194.00	17423.00	24650	20240701	-42.31	12500	20241209	13.76	15290	-7.00	20250206	13170	7.97	20250203	24650	-42.31	20240701	12500	13.76	20241209	2.61	N	234340	500	47 억	363777	N	N	10	N	N
96	20250213	100956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14250	-100	5	-0.70	22405770	1564	7.73	14350	14420	14210	18650	10050	14350	14325.94	3.85	864	14710	14530	14290	14110	13870	14410	13990	47	4300	500	10040	10	1	9453000	1347	11.93	0.82	12	0.02	1194.00	17423.00	24650	20240701	-42.19	12500	20241209	14.00	15290	-6.80	20250206	13170	8.20	20250203	24650	-42.19	20240701	12500	14.00	20241209	2.61	N	234340	500	47 억	363777	N	N	10	N	N
97	20250213	090952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	50	2	0.35	3563250	248	1.23	14350	14400	14350	18650	10050	14350	14367.94	3.85	120	14710	14530	14290	14110	13870	14410	13990	47	4300	500	10040	10	1	9453000	1361	12.06	0.83	12	0.00	1194.00	17423.00	24650	20240701	-41.58	12500	20241209	15.20	15290	-5.82	20250206	13170	9.34	20250203	24650	-41.58	20240701	12500	15.20	20241209	2.61	N	234340	500	47 억	363777	N	N	10	N	N
98	20250212	160950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14350	-140	5	-0.97	287195170	20224	190.81	14470	14470	14050	18830	10150	14490	14200.70	3.90	-5719	14970	14730	14510	14270	14050	14850	14390	47	4340	500	10140	10	1	9453000	1357	12.02	0.82	12	0.21	1194.00	17423.00	24650	20240701	-41.78	12500	20241209	14.80	15290	-6.15	20250206	13170	8.96	20250203	24650	-41.78	20240701	12500	14.80	20241209	2.60	N	234340	500	47 억	368900	N	N	10	N	N
99	20250212	150947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14380	-110	5	-0.76	276348570	19468	183.68	14470	14470	14050	18830	10150	14490	14195.02	3.90	-5635	14970	14730	14510	14270	14050	14850	14390	47	4340	500	10140	10	1	9453000	1359	12.04	0.83	12	0.21	1194.00	17423.00	24650	20240701	-41.66	12500	20241209	15.04	15290	-5.95	20250206	13170	9.19	20250203	24650	-41.66	20240701	12500	15.04	20241209	2.60	N	234340	500	47 억	368900	N	N	0	N	N
100	20250212	140950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14130	-360	5	-2.48	214929050	15174	143.16	14470	14470	14050	18830	10150	14490	14164.30	3.90	-3543	14970	14730	14510	14270	14050	14850	14390	47	4340	500	10140	10	1	9453000	1336	11.83	0.81	12	0.16	1194.00	17423.00	24650	20240701	-42.68	12500	20241209	13.04	15290	-7.59	20250206	13170	7.29	20250203	24650	-42.68	20240701	12500	13.04	20241209	2.60	N	234340	500	47 억	368900	N	N	0	N	N
101	20250212	130953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14140	-350	5	-2.42	210039680	14828	139.90	14470	14470	14050	18830	10150	14490	14165.07	3.90	-3578	14970	14730	14510	14270	14050	14850	14390	47	4340	500	10140	10	1	9453000	1337	11.84	0.81	12	0.16	1194.00	17423.00	24650	20240701	-42.64	12500	20241209	13.12	15290	-7.52	20250206	13170	7.37	20250203	24650	-42.64	20240701	12500	13.12	20241209	2.60	N	234340	500	47 억	368900	N	N	0	N	N
102	20250212	120948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14140	-350	5	-2.42	140549950	9896	93.37	14470	14470	14050	18830	10150	14490	14202.70	3.90	-1073	14970	14730	14510	14270	14050	14850	14390	47	4340	500	10140	10	1	9453000	1337	11.84	0.81	12	0.10	1194.00	17423.00	24650	20240701	-42.64	12500	20241209	13.12	15290	-7.52	20250206	13170	7.37	20250203	24650	-42.64	20240701	12500	13.12	20241209	2.60	N	234340	500	47 억	368900	N	N	0	N	N
103	20250212	110947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14170	-320	5	-2.21	134944990	9500	89.63	14470	14470	14050	18830	10150	14490	14204.74	3.90	-1136	14970	14730	14510	14270	14050	14850	14390	47	4340	500	10140	10	1	9453000	1339	11.87	0.81	12	0.10	1194.00	17423.00	24650	20240701	-42.52	12500	20241209	13.36	15290	-7.33	20250206	13170	7.59	20250203	24650	-42.52	20240701	12500	13.36	20241209	2.60	N	234340	500	47 억	368900	N	N	0	N	N
104	20250212	100941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14110	-380	5	-2.62	127086490	8945	84.39	14470	14470	14050	18830	10150	14490	14207.54	3.90	-1096	14970	14730	14510	14270	14050	14850	14390	47	4340	500	10140	10	1	9453000	1334	11.82	0.81	12	0.09	1194.00	17423.00	24650	20240701	-42.76	12500	20241209	12.88	15290	-7.72	20250206	13170	7.14	20250203	24650	-42.76	20240701	12500	12.88	20241209	2.60	N	234340	500	47 억	368900	N	N	0	N	N
105	20250212	090919	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14340	-150	5	-1.04	40416520	2828	26.68	14470	14470	14280	18830	10150	14490	14291.56	3.90	474	14970	14730	14510	14270	14050	14850	14390	47	4340	500	10140	10	1	9453000	1356	12.01	0.82	12	0.03	1194.00	17423.00	24650	20240701	-41.83	12500	20241209	14.72	15290	-6.21	20250206	13170	8.88	20250203	24650	-41.83	20240701	12500	14.72	20241209	2.60	N	234340	500	47 억	368900	N	N	0	N	N
106	20250211	160952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14490	30	2	0.21	152679420	10599	79.84	14390	14750	14290	18790	10130	14460	14405.08	3.93	-2226	14780	14620	14410	14250	14040	14515	14145	47	4330	500	10120	10	1	9453000	1370	12.14	0.83	12	0.11	1194.00	17423.00	24650	20240701	-41.22	12500	20241209	15.92	15290	-5.23	20250206	13170	10.02	20250203	24650	-41.22	20240701	12500	15.92	20241209	2.63	N	234340	500	47 억	371723	N	N	0	N	N
107	20250211	150951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14470	10	2	0.07	146861440	10197	76.81	14390	14750	14290	18790	10130	14460	14402.42	3.93	-2148	14780	14620	14410	14250	14040	14515	14145	47	4330	500	10120	10	1	9453000	1368	12.12	0.83	12	0.11	1194.00	17423.00	24650	20240701	-41.30	12500	20241209	15.76	15290	-5.36	20250206	13170	9.87	20250203	24650	-41.30	20240701	12500	15.76	20241209	2.63	N	234340	500	47 억	371723	N	N	0	N	N
108	20250211	140951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14500	40	2	0.28	103314730	7189	54.15	14390	14750	14290	18790	10130	14460	14371.22	3.93	-1953	14780	14620	14410	14250	14040	14515	14145	47	4330	500	10120	10	1	9453000	1371	12.14	0.83	12	0.08	1194.00	17423.00	24650	20240701	-41.18	12500	20241209	16.00	15290	-5.17	20250206	13170	10.10	20250203	24650	-41.18	20240701	12500	16.00	20241209	2.63	N	234340	500	47 억	371723	N	N	0	N	N
109	20250211	130951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14380	-80	5	-0.55	95798830	6669	50.23	14390	14750	14290	18790	10130	14460	14364.80	3.93	-1813	14780	14620	14410	14250	14040	14515	14145	47	4330	500	10120	10	1	9453000	1359	12.04	0.83	12	0.07	1194.00	17423.00	24650	20240701	-41.66	12500	20241209	15.04	15290	-5.95	20250206	13170	9.19	20250203	24650	-41.66	20240701	12500	15.04	20241209	2.63	N	234340	500	47 억	371723	N	N	0	N	N
110	20250211	120950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14370	-90	5	-0.62	91539390	6373	48.00	14390	14750	14290	18790	10130	14460	14363.63	3.93	-1641	14780	14620	14410	14250	14040	14515	14145	47	4330	500	10120	10	1	9453000	1358	12.04	0.82	12	0.07	1194.00	17423.00	24650	20240701	-41.70	12500	20241209	14.96	15290	-6.02	20250206	13170	9.11	20250203	24650	-41.70	20240701	12500	14.96	20241209	2.63	N	234340	500	47 억	371723	N	N	0	N	N
111	20250211	110951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14360	-100	5	-0.69	77763270	5413	40.77	14390	14750	14290	18790	10130	14460	14366.02	3.93	-1572	14780	14620	14410	14250	14040	14515	14145	47	4330	500	10120	10	1	9453000	1357	12.03	0.82	12	0.06	1194.00	17423.00	24650	20240701	-41.74	12500	20241209	14.88	15290	-6.08	20250206	13170	9.04	20250203	24650	-41.74	20240701	12500	14.88	20241209	2.63	N	234340	500	47 억	371723	N	N	0	N	N
112	20250211	100952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	-60	5	-0.41	51169920	3563	26.84	14390	14750	14290	18790	10130	14460	14361.47	3.93	-448	14780	14620	14410	14250	14040	14515	14145	47	4330	500	10120	10	1	9453000	1361	12.06	0.83	12	0.04	1194.00	17423.00	24650	20240701	-41.58	12500	20241209	15.20	15290	-5.82	20250206	13170	9.34	20250203	24650	-41.58	20240701	12500	15.20	20241209	2.63	N	234340	500	47 억	371723	N	N	0	N	N
113	20250211	090955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14570	110	2	0.76	8077620	558	4.20	14390	14750	14390	18790	10130	14460	14476.02	3.93	-199	14780	14620	14410	14250	14040	14515	14145	47	4330	500	10120	10	1	9453000	1377	12.20	0.84	12	0.01	1194.00	17423.00	24650	20240701	-40.89	12500	20241209	16.56	15290	-4.71	20250206	13170	10.63	20250203	24650	-40.89	20240701	12500	16.56	20241209	2.63	N	234340	500	47 억	371723	N	N	0	N	N
114	20250210	160945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14460	20	2	0.14	191129560	13276	49.81	14570	14570	14200	18770	10110	14440	14396.62	3.90	3058	15160	14800	14550	14190	13940	14675	14065	47	4330	500	10100	10	1	9453000	1367	12.11	0.83	12	0.14	1194.00	17423.00	24650	20240701	-41.34	12500	20241209	15.68	15290	-5.43	20250206	13170	9.79	20250203	24650	-41.34	20240701	12500	15.68	20241209	2.67	N	234340	500	47 억	368665	N	N	2	N	N
115	20250210	150945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14520	80	2	0.55	176065730	12236	45.91	14570	14570	14200	18770	10110	14440	14389.16	3.90	2930	15160	14800	14550	14190	13940	14675	14065	47	4330	500	10100	10	1	9453000	1373	12.16	0.83	12	0.13	1194.00	17423.00	24650	20240701	-41.10	12500	20241209	16.16	15290	-5.04	20250206	13170	10.25	20250203	24650	-41.10	20240701	12500	16.16	20241209	2.67	N	234340	500	47 억	368665	N	N	2	N	N
116	20250210	140943	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14500	60	2	0.42	155728710	10834	40.65	14570	14570	14200	18770	10110	14440	14374.07	3.90	2526	15160	14800	14550	14190	13940	14675	14065	47	4330	500	10100	10	1	9453000	1371	12.14	0.83	12	0.11	1194.00	17423.00	24650	20240701	-41.18	12500	20241209	16.00	15290	-5.17	20250206	13170	10.10	20250203	24650	-41.18	20240701	12500	16.00	20241209	2.67	N	234340	500	47 억	368665	N	N	2	N	N
117	20250210	130947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14480	40	2	0.28	146837400	10221	38.35	14570	14570	14200	18770	10110	14440	14366.25	3.90	2042	15160	14800	14550	14190	13940	14675	14065	47	4330	500	10100	10	1	9453000	1369	12.13	0.83	12	0.11	1194.00	17423.00	24650	20240701	-41.26	12500	20241209	15.84	15290	-5.30	20250206	13170	9.95	20250203	24650	-41.26	20240701	12500	15.84	20241209	2.67	N	234340	500	47 억	368665	N	N	2	N	N
118	20250210	120942	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14540	100	2	0.69	136077310	9478	35.56	14570	14570	14200	18770	10110	14440	14357.18	3.90	2127	15160	14800	14550	14190	13940	14675	14065	47	4330	500	10100	10	1	9453000	1374	12.18	0.83	12	0.10	1194.00	17423.00	24650	20240701	-41.01	12500	20241209	16.32	15290	-4.91	20250206	13170	10.40	20250203	24650	-41.01	20240701	12500	16.32	20241209	2.67	N	234340	500	47 억	368665	N	N	2	N	N
119	20250210	110938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14500	60	2	0.42	129094710	8997	33.75	14570	14570	14200	18770	10110	14440	14348.64	3.90	1931	15160	14800	14550	14190	13940	14675	14065	47	4330	500	10100	10	1	9453000	1371	12.14	0.83	12	0.10	1194.00	17423.00	24650	20240701	-41.18	12500	20241209	16.00	15290	-5.17	20250206	13170	10.10	20250203	24650	-41.18	20240701	12500	16.00	20241209	2.67	N	234340	500	47 억	368665	N	N	2	N	N
120	20250210	100938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14390	-50	5	-0.35	106326520	7427	27.86	14570	14570	14200	18770	10110	14440	14316.21	3.90	1296	15160	14800	14550	14190	13940	14675	14065	47	4330	500	10100	10	1	9453000	1360	12.05	0.83	12	0.08	1194.00	17423.00	24650	20240701	-41.62	12500	20241209	15.12	15290	-5.89	20250206	13170	9.26	20250203	24650	-41.62	20240701	12500	15.12	20241209	2.67	N	234340	500	47 억	368665	N	N	2	N	N
121	20250210	090936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14310	-130	5	-0.90	9360400	648	2.43	14570	14570	14300	18770	10110	14440	14445.06	3.90	-146	15160	14800	14550	14190	13940	14675	14065	47	4330	500	10100	10	1	9453000	1353	11.98	0.82	12	0.01	1194.00	17423.00	24650	20240701	-41.95	12500	20241209	14.48	15290	-6.41	20250206	13170	8.66	20250203	24650	-41.95	20240701	12500	14.48	20241209	2.67	N	234340	500	47 억	368665	N	N	2	N	N
122	20250207	160927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14440	-410	5	-2.76	384849630	26646	106.13	14740	14910	14300	19300	10400	14850	14443.05	3.86	3514	15530	15190	14950	14610	14370	15140	14560	47	4450	500	10390	10	1	9453000	1365	12.09	0.83	12	0.28	1194.00	17423.00	24650	20240701	-41.42	12500	20241209	15.52	15290	-5.56	20250206	13170	9.64	20250203	24650	-41.42	20240701	12500	15.52	20241209	2.58	N	234340	500	47 억	365078	N	N	2	N	N
123	20250207	150930	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14430	-420	5	-2.83	363603170	25170	100.25	14740	14910	14300	19300	10400	14850	14445.89	3.86	3761	15530	15190	14950	14610	14370	15140	14560	47	4450	500	10390	10	1	9453000	1364	12.09	0.83	12	0.27	1194.00	17423.00	24650	20240701	-41.46	12500	20241209	15.44	15290	-5.62	20250206	13170	9.57	20250203	24650	-41.46	20240701	12500	15.44	20241209	2.58	N	234340	500	47 억	365078	N	N	57	N	N
124	20250207	140930	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14430	-420	5	-2.83	331194610	22924	91.31	14740	14910	14300	19300	10400	14850	14447.51	3.86	3306	15530	15190	14950	14610	14370	15140	14560	47	4450	500	10390	10	1	9453000	1364	12.09	0.83	12	0.24	1194.00	17423.00	24650	20240701	-41.46	12500	20241209	15.44	15290	-5.62	20250206	13170	9.57	20250203	24650	-41.46	20240701	12500	15.44	20241209	2.58	N	234340	500	47 억	365078	N	N	57	N	N
125	20250207	130926	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14390	-460	5	-3.10	170157420	11690	46.56	14740	14910	14380	19300	10400	14850	14555.81	3.86	-1329	15530	15190	14950	14610	14370	15140	14560	47	4450	500	10390	10	1	9453000	1360	12.05	0.83	12	0.12	1194.00	17423.00	24650	20240701	-41.62	12500	20241209	15.12	15290	-5.89	20250206	13170	9.26	20250203	24650	-41.62	20240701	12500	15.12	20241209	2.58	N	234340	500	47 억	365078	N	N	57	N	N
126	20250207	120925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14480	-370	5	-2.49	132722350	9093	36.22	14740	14910	14480	19300	10400	14850	14596.10	3.86	-1060	15530	15190	14950	14610	14370	15140	14560	47	4450	500	10390	10	1	9453000	1369	12.13	0.83	12	0.10	1194.00	17423.00	24650	20240701	-41.26	12500	20241209	15.84	15290	-5.30	20250206	13170	9.95	20250203	24650	-41.26	20240701	12500	15.84	20241209	2.58	N	234340	500	47 억	365078	N	N	57	N	N
127	20250207	110924	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14500	-350	5	-2.36	116412550	7969	31.74	14740	14910	14500	19300	10400	14850	14608.18	3.86	-710	15530	15190	14950	14610	14370	15140	14560	47	4450	500	10390	10	1	9453000	1371	12.14	0.83	12	0.08	1194.00	17423.00	24650	20240701	-41.18	12500	20241209	16.00	15290	-5.17	20250206	13170	10.10	20250203	24650	-41.18	20240701	12500	16.00	20241209	2.58	N	234340	500	47 억	365078	N	N	57	N	N
128	20250207	100927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14580	-270	5	-1.82	80279890	5483	21.84	14740	14910	14510	19300	10400	14850	14641.60	3.86	100	15530	15190	14950	14610	14370	15140	14560	47	4450	500	10390	10	1	9453000	1378	12.21	0.84	12	0.06	1194.00	17423.00	24650	20240701	-40.85	12500	20241209	16.64	15290	-4.64	20250206	13170	10.71	20250203	24650	-40.85	20240701	12500	16.64	20241209	2.58	N	234340	500	47 억	365078	N	N	57	N	N
129	20250207	090933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14750	-100	5	-0.67	3800420	257	1.02	14740	14910	14740	19300	10400	14850	14787.63	3.86	-96	15530	15190	14950	14610	14370	15140	14560	47	4450	500	10390	10	1	9453000	1394	12.35	0.85	12	0.00	1194.00	17423.00	24650	20240701	-40.16	12500	20241209	18.00	15290	-3.53	20250206	13170	12.00	20250203	24650	-40.16	20240701	12500	18.00	20241209	2.58	N	234340	500	47 억	365078	N	N	57	N	N
130	20250206	160904	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14850	0	3	0.00	376200420	25106	23.44	14850	15290	14710	19300	10400	14850	14984.49	3.84	2083	16236	15542	14576	13882	12916	15890	14230	47	4450	500	10390	10	1	9453000	1404	12.44	0.85	12	0.27	1194.00	17423.00	24800	20240124	-40.12	12500	20241209	18.80	15290	-2.88	20250206	13170	12.76	20250203	24650	-39.76	20240701	12500	18.80	20241209	2.60	N	234340	500	47 억	362915	N	N	57	N	N
131	20250206	150908	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14820	-30	5	-0.20	368665770	24598	22.96	14850	15290	14710	19300	10400	14850	14987.64	3.84	2085	16236	15542	14576	13882	12916	15890	14230	47	4450	500	10390	10	1	9453000	1401	12.41	0.85	12	0.26	1194.00	17423.00	24800	20240124	-40.24	12500	20241209	18.56	15290	-3.07	20250206	13170	12.53	20250203	24650	-39.88	20240701	12500	18.56	20241209	2.60	N	234340	500	47 억	362915	N	N	19	N	N
132	20250206	140908	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14860	10	2	0.07	324180190	21597	20.16	14850	15290	14710	19300	10400	14850	15010.43	3.84	3075	16236	15542	14576	13882	12916	15890	14230	47	4450	500	10390	10	1	9453000	1405	12.45	0.85	12	0.23	1194.00	17423.00	24800	20240124	-40.08	12500	20241209	18.88	15290	-2.81	20250206	13170	12.83	20250203	24650	-39.72	20240701	12500	18.88	20241209	2.60	N	234340	500	47 억	362915	N	N	19	N	N
133	20250206	130905	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14830	-20	5	-0.13	296272790	19717	18.41	14850	15290	14710	19300	10400	14850	15026.27	3.84	3689	16236	15542	14576	13882	12916	15890	14230	47	4450	500	10390	10	1	9453000	1402	12.42	0.85	12	0.21	1194.00	17423.00	24800	20240124	-40.20	12500	20241209	18.64	15290	-3.01	20250206	13170	12.60	20250203	24650	-39.84	20240701	12500	18.64	20241209	2.60	N	234340	500	47 억	362915	N	N	19	N	N
134	20250206	120902	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14740	-110	5	-0.74	276385510	18370	17.15	14850	15290	14730	19300	10400	14850	15045.49	3.84	2899	16236	15542	14576	13882	12916	15890	14230	47	4450	500	10390	10	1	9453000	1393	12.35	0.85	12	0.19	1194.00	17423.00	24800	20240124	-40.56	12500	20241209	17.92	15290	-3.60	20250206	13170	11.92	20250203	24650	-40.20	20240701	12500	17.92	20241209	2.60	N	234340	500	47 억	362915	N	N	19	N	N
135	20250206	110857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14870	20	2	0.13	226260210	14995	14.00	14850	15290	14820	19300	10400	14850	15089.06	3.84	2562	16236	15542	14576	13882	12916	15890	14230	47	4450	500	10390	10	1	9453000	1406	12.45	0.85	12	0.16	1194.00	17423.00	24800	20240124	-40.04	12500	20241209	18.96	15290	-2.75	20250206	13170	12.91	20250203	24650	-39.68	20240701	12500	18.96	20241209	2.60	N	234340	500	47 억	362915	N	N	19	N	N
136	20250206	100858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14950	100	2	0.67	190116060	12570	11.73	14850	15290	14820	19300	10400	14850	15124.61	3.84	1786	16236	15542	14576	13882	12916	15890	14230	47	4450	500	10390	10	1	9453000	1413	12.52	0.86	12	0.13	1194.00	17423.00	24800	20240124	-39.72	12500	20241209	19.60	15290	-2.22	20250206	13170	13.52	20250203	24650	-39.35	20240701	12500	19.60	20241209	2.60	N	234340	500	47 억	362915	N	N	19	N	N
137	20250206	090910	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15050	200	2	1.35	33486670	2232	2.08	14850	15140	14820	19300	10400	14850	15003.06	3.84	-591	16236	15542	14576	13882	12916	15890	14230	47	4450	500	10390	10	1	9453000	1423	12.60	0.86	12	0.02	1194.00	17423.00	24800	20240124	-39.31	12500	20241209	20.40	15270	-1.44	20250205	13170	14.27	20250203	24650	-38.95	20240701	12500	20.40	20241209	2.60	N	234340	500	47 억	362915	N	N	19	N	N
138	20250205	160855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14850	1120	2	8.16	1592981000	107108	570.06	13610	15270	13610	17840	9620	13730	14872.69	3.58	24495	14243	13986	13603	13346	12963	14115	13475	47	4110	500	9610	10	1	9453000	1404	12.44	0.85	12	1.13	1194.00	17423.00	24800	20240124	-40.12	12500	20241209	18.80	15270	-2.75	20250205	13170	12.76	20250203	24650	-39.76	20240701	12500	18.80	20241209	2.61	N	234340	500	47 억	338629	N	N	19	N	N
139	20250205	150857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14950	1220	2	8.89	1557306150	104711	557.30	13610	15270	13610	17840	9620	13730	14872.42	3.58	24015	14243	13986	13603	13346	12963	14115	13475	47	4110	500	9610	10	1	9453000	1413	12.52	0.86	12	1.11	1194.00	17423.00	24800	20240124	-39.72	12500	20241209	19.60	15270	-2.10	20250205	13170	13.52	20250203	24650	-39.35	20240701	12500	19.60	20241209	2.61	N	234340	500	47 억	338629	N	N	0	N	N
140	20250205	140857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14800	1070	2	7.79	1109368120	74925	398.77	13610	15200	13610	17840	9620	13730	14806.38	3.58	14748	14243	13986	13603	13346	12963	14115	13475	47	4110	500	9610	10	1	9453000	1399	12.40	0.85	12	0.79	1194.00	17423.00	24800	20240124	-40.32	12500	20241209	18.40	15200	-2.63	20250205	13170	12.38	20250203	24650	-39.96	20240701	12500	18.40	20241209	2.61	N	234340	500	47 억	338629	N	N	0	N	N
141	20250205	130855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14790	1060	2	7.72	1070796570	72315	384.88	13610	15200	13610	17840	9620	13730	14807.39	3.58	14982	14243	13986	13603	13346	12963	14115	13475	47	4110	500	9610	10	1	9453000	1398	12.39	0.85	12	0.76	1194.00	17423.00	24800	20240124	-40.36	12500	20241209	18.32	15200	-2.70	20250205	13170	12.30	20250203	24650	-40.00	20240701	12500	18.32	20241209	2.61	N	234340	500	47 억	338629	N	N	0	N	N
142	20250205	120900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14800	1070	2	7.79	977814670	66040	351.48	13610	15200	13610	17840	9620	13730	14806.40	3.58	13955	14243	13986	13603	13346	12963	14115	13475	47	4110	500	9610	10	1	9453000	1399	12.40	0.85	12	0.70	1194.00	17423.00	24800	20240124	-40.32	12500	20241209	18.40	15200	-2.63	20250205	13170	12.38	20250203	24650	-39.96	20240701	12500	18.40	20241209	2.61	N	234340	500	47 억	338629	N	N	0	N	N
143	20250205	110855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14840	1110	2	8.08	859128650	57996	308.67	13610	15200	13610	17840	9620	13730	14813.58	3.58	12152	14243	13986	13603	13346	12963	14115	13475	47	4110	500	9610	10	1	9453000	1403	12.43	0.85	12	0.61	1194.00	17423.00	24800	20240124	-40.16	12500	20241209	18.72	15200	-2.37	20250205	13170	12.68	20250203	24650	-39.80	20240701	12500	18.72	20241209	2.61	N	234340	500	47 억	338629	N	N	0	N	N
144	20250205	100906	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14190	460	2	3.35	59443280	4245	22.59	13610	14270	13610	17840	9620	13730	14003.13	3.58	2016	14243	13986	13603	13346	12963	14115	13475	47	4110	500	9610	10	1	9453000	1341	11.88	0.81	12	0.04	1194.00	17423.00	24800	20240124	-42.78	12500	20241209	13.52	14800	-4.12	20250102	13170	7.74	20250203	24650	-42.43	20240701	12500	13.52	20241209	2.61	N	234340	500	47 억	338629	N	N	0	N	N
145	20250205	090910	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14030	300	2	2.18	15630290	1126	5.99	13610	14270	13610	17840	9620	13730	13881.25	3.58	514	14243	13986	13603	13346	12963	14115	13475	47	4110	500	9610	10	1	9453000	1326	11.75	0.81	12	0.01	1194.00	17423.00	24800	20240124	-43.43	12500	20241209	12.24	14800	-5.20	20250102	13170	6.53	20250203	24650	-43.08	20240701	12500	12.24	20241209	2.61	N	234340	500	47 억	338629	N	N	0	N	N
146	20250204	160836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13730	520	2	3.94	255875160	18785	101.81	13220	13860	13220	17170	9250	13210	13621.25	3.54	4331	14650	13930	13550	12830	12450	13740	12640	47	3960	500	9240	10	1	9453000	1298	11.50	0.79	12	0.20	1194.00	17423.00	25850	20240122	-46.89	12500	20241209	9.84	14800	-7.23	20250102	13170	4.25	20250203	24650	-44.30	20240701	12500	9.84	20241209	2.60	N	234340	500	47 억	334310	N	N	3	N	N
147	20250204	150848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13730	520	2	3.94	249452310	18316	99.27	13220	13860	13220	17170	9250	13210	13619.37	3.54	4214	14650	13930	13550	12830	12450	13740	12640	47	3960	500	9240	10	1	9453000	1298	11.50	0.79	12	0.19	1194.00	17423.00	25850	20240122	-46.89	12500	20241209	9.84	14800	-7.23	20250102	13170	4.25	20250203	24650	-44.30	20240701	12500	9.84	20241209	2.60	N	234340	500	47 억	334310	N	N	3	N	N
148	20250204	140847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13750	540	2	4.09	242388070	17801	96.48	13220	13860	13220	17170	9250	13210	13616.54	3.54	4245	14650	13930	13550	12830	12450	13740	12640	47	3960	500	9240	10	1	9453000	1300	11.52	0.79	12	0.19	1194.00	17423.00	25850	20240122	-46.81	12500	20241209	10.00	14800	-7.09	20250102	13170	4.40	20250203	24650	-44.22	20240701	12500	10.00	20241209	2.60	N	234340	500	47 억	334310	N	N	3	N	N
149	20250204	130850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13770	560	2	4.24	205580550	15130	82.00	13220	13860	13220	17170	9250	13210	13587.61	3.54	4995	14650	13930	13550	12830	12450	13740	12640	47	3960	500	9240	10	1	9453000	1302	11.53	0.79	12	0.16	1194.00	17423.00	25850	20240122	-46.73	12500	20241209	10.16	14800	-6.96	20250102	13170	4.56	20250203	24650	-44.14	20240701	12500	10.16	20241209	2.60	N	234340	500	47 억	334310	N	N	3	N	N
150	20250204	120859	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13800	590	2	4.47	194665040	14337	77.70	13220	13860	13220	17170	9250	13210	13577.81	3.54	5221	14650	13930	13550	12830	12450	13740	12640	47	3960	500	9240	10	1	9453000	1305	11.56	0.79	12	0.15	1194.00	17423.00	25850	20240122	-46.62	12500	20241209	10.40	14800	-6.76	20250102	13170	4.78	20250203	24650	-44.02	20240701	12500	10.40	20241209	2.60	N	234340	500	47 억	334310	N	N	3	N	N
151	20250204	110840	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13500	290	2	2.20	117235970	8686	47.08	13220	13660	13220	17170	9250	13210	13497.12	3.54	2267	14650	13930	13550	12830	12450	13740	12640	47	3960	500	9240	10	1	9453000	1276	11.31	0.77	12	0.09	1194.00	17423.00	25850	20240122	-47.78	12500	20241209	8.00	14800	-8.78	20250102	13170	2.51	20250203	24650	-45.23	20240701	12500	8.00	20241209	2.60	N	234340	500	47 억	334310	N	N	3	N	N
152	20250204	100846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13660	450	2	3.41	96687640	7166	38.84	13220	13660	13220	17170	9250	13210	13492.55	3.54	1423	14650	13930	13550	12830	12450	13740	12640	47	3960	500	9240	10	1	9453000	1291	11.44	0.78	12	0.08	1194.00	17423.00	25850	20240122	-47.16	12500	20241209	9.28	14800	-7.70	20250102	13170	3.72	20250203	24650	-44.58	20240701	12500	9.28	20241209	2.60	N	234340	500	47 억	334310	N	N	3	N	N
153	20250204	090846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13350	140	2	1.06	6059180	455	2.47	13220	13440	13220	17170	9250	13210	13316.88	3.54	34	14650	13930	13550	12830	12450	13740	12640	47	3960	500	9240	10	1	9453000	1262	11.18	0.77	12	0.00	1194.00	17423.00	25850	20240122	-48.36	12500	20241209	6.80	14800	-9.80	20250102	13170	1.37	20250203	24650	-45.84	20240701	12500	6.80	20241209	2.60	N	234340	500	47 억	334310	N	N	3	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History