KissMeData/069410/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20250228	160651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3970	-50	5	-1.24	165921540	42029	326.24	4000	4005	3905	5220	2815	4020	3947.79	1.19	-10301	4100	4060	4040	4000	3980	4050	3990	51	1200	500	2410	5	1	10244824	407	-30.54	0.75	12	0.41	-130.00	5266.00	6080	20240219	-34.70	2900	20240806	36.90	5050	-21.39	20250116	3750	5.87	20250102	5450	-27.16	20240314	2900	36.90	20240806	3.44	N	069410	500	51 억	122171	N	N	N	N
3	20250228	150654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3955	-65	5	-1.62	161940190	41024	318.44	4000	4005	3905	5220	2815	4020	3947.45	1.19	-9892	4100	4060	4040	4000	3980	4050	3990	51	1200	500	2410	5	1	10244824	405	-30.42	0.75	12	0.40	-130.00	5266.00	6080	20240219	-34.95	2900	20240806	36.38	5050	-21.68	20250116	3750	5.47	20250102	5450	-27.43	20240314	2900	36.38	20240806	3.44	N	069410	500	51 억	122171	N	N	N	N
4	20250228	140656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3970	-50	5	-1.24	149790120	37948	294.56	4000	4005	3905	5220	2815	4020	3947.25	1.19	-10054	4100	4060	4040	4000	3980	4050	3990	51	1200	500	2410	5	1	10244824	407	-30.54	0.75	12	0.37	-130.00	5266.00	6080	20240219	-34.70	2900	20240806	36.90	5050	-21.39	20250116	3750	5.87	20250102	5450	-27.16	20240314	2900	36.90	20240806	3.44	N	069410	500	51 억	122171	N	N	N	N
5	20250228	130653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3925	-95	5	-2.36	134972290	34201	265.47	4000	4005	3905	5220	2815	4020	3946.44	1.19	-9448	4100	4060	4040	4000	3980	4050	3990	51	1200	500	2410	5	1	10244824	402	-30.19	0.75	12	0.33	-130.00	5266.00	6080	20240219	-35.44	2900	20240806	35.34	5050	-22.28	20250116	3750	4.67	20250102	5450	-27.98	20240314	2900	35.34	20240806	3.44	N	069410	500	51 억	122171	N	N	N	N
6	20250228	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3935	-85	5	-2.11	93095320	23513	182.51	4000	4005	3935	5220	2815	4020	3959.31	1.19	-3416	4100	4060	4040	4000	3980	4050	3990	51	1200	500	2410	5	1	10244824	403	-30.27	0.75	12	0.23	-130.00	5266.00	6080	20240219	-35.28	2900	20240806	35.69	5050	-22.08	20250116	3750	4.93	20250102	5450	-27.80	20240314	2900	35.69	20240806	3.44	N	069410	500	51 억	122171	N	N	N	N
7	20250228	110652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	-70	5	-1.74	72483645	18281	141.90	4000	4005	3950	5220	2815	4020	3964.97	1.19	-1950	4100	4060	4040	4000	3980	4050	3990	51	1200	500	2410	5	1	10244824	405	-30.38	0.75	12	0.18	-130.00	5266.00	6080	20240219	-35.03	2900	20240806	36.21	5050	-21.78	20250116	3750	5.33	20250102	5450	-27.52	20240314	2900	36.21	20240806	3.44	N	069410	500	51 억	122171	N	N	N	N
8	20250228	100650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3960	-60	5	-1.49	47435405	11943	92.70	4000	4005	3960	5220	2815	4020	3971.82	1.19	-1064	4100	4060	4040	4000	3980	4050	3990	51	1200	500	2410	5	1	10244824	406	-30.46	0.75	12	0.12	-130.00	5266.00	6080	20240219	-34.87	2900	20240806	36.55	5050	-21.58	20250116	3750	5.60	20250102	5450	-27.34	20240314	2900	36.55	20240806	3.44	N	069410	500	51 억	122171	N	N	N	N
9	20250228	090653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3975	-45	5	-1.12	17535685	4402	34.17	4000	4005	3965	5220	2815	4020	3983.57	1.19	-1229	4100	4060	4040	4000	3980	4050	3990	51	1200	500	2410	5	1	10244824	407	-30.58	0.75	12	0.04	-130.00	5266.00	6080	20240219	-34.62	2900	20240806	37.07	5050	-21.29	20250116	3750	6.00	20250102	5450	-27.06	20240314	2900	37.07	20240806	3.44	N	069410	500	51 억	122171	N	N	N	N
10	20250227	160646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	-45	5	-1.11	51937965	12883	55.50	4025	4080	4020	5280	2850	4065	4031.51	1.21	-1494	4165	4115	4060	4010	3955	4140	4035	51	1215	500	2430	5	1	10244824	412	-30.92	0.76	12	0.13	-130.00	5266.00	6080	20240219	-33.88	2900	20240806	38.62	5050	-20.40	20250116	3750	7.20	20250102	5470	-26.51	20240227	2900	38.62	20240806	3.49	N	069410	500	51 억	123665	N	N	N	N
11	20250227	150644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-5	5	-0.12	38155635	9458	40.75	4025	4080	4020	5280	2850	4065	4034.22	1.21	-1255	4165	4115	4060	4010	3955	4140	4035	51	1215	500	2430	5	1	10244824	416	-31.23	0.77	12	0.09	-130.00	5266.00	6080	20240219	-33.22	2900	20240806	40.00	5050	-19.60	20250116	3750	8.27	20250102	5470	-25.78	20240227	2900	40.00	20240806	3.49	N	069410	500	51 억	123665	N	N	N	N
12	20250227	140647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	-10	5	-0.25	34635555	8587	36.99	4025	4080	4020	5280	2850	4065	4033.49	1.21	-1317	4165	4115	4060	4010	3955	4140	4035	51	1215	500	2430	5	1	10244824	415	-31.19	0.77	12	0.08	-130.00	5266.00	6080	20240219	-33.31	2900	20240806	39.83	5050	-19.70	20250116	3750	8.13	20250102	5470	-25.87	20240227	2900	39.83	20240806	3.49	N	069410	500	51 억	123665	N	N	N	N
13	20250227	130646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-5	5	-0.12	33441940	8293	35.73	4025	4080	4020	5280	2850	4065	4032.55	1.21	-1035	4165	4115	4060	4010	3955	4140	4035	51	1215	500	2430	5	1	10244824	416	-31.23	0.77	12	0.08	-130.00	5266.00	6080	20240219	-33.22	2900	20240806	40.00	5050	-19.60	20250116	3750	8.27	20250102	5470	-25.78	20240227	2900	40.00	20240806	3.49	N	069410	500	51 억	123665	N	N	N	N
14	20250227	120643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	-10	5	-0.25	32182330	7982	34.39	4025	4080	4020	5280	2850	4065	4031.86	1.21	-949	4165	4115	4060	4010	3955	4140	4035	51	1215	500	2430	5	1	10244824	415	-31.19	0.77	12	0.08	-130.00	5266.00	6080	20240219	-33.31	2900	20240806	39.83	5050	-19.70	20250116	3750	8.13	20250102	5470	-25.87	20240227	2900	39.83	20240806	3.49	N	069410	500	51 억	123665	N	N	N	N
15	20250227	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	-35	5	-0.86	29693445	7367	31.74	4025	4080	4020	5280	2850	4065	4030.60	1.21	-623	4165	4115	4060	4010	3955	4140	4035	51	1215	500	2430	5	1	10244824	413	-31.00	0.77	12	0.07	-130.00	5266.00	6080	20240219	-33.72	2900	20240806	38.97	5050	-20.20	20250116	3750	7.47	20250102	5470	-26.33	20240227	2900	38.97	20240806	3.49	N	069410	500	51 억	123665	N	N	N	N
16	20250227	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	-40	5	-0.98	17609175	4364	18.80	4025	4080	4025	5280	2850	4065	4035.10	1.21	-613	4165	4115	4060	4010	3955	4140	4035	51	1215	500	2430	5	1	10244824	412	-30.96	0.76	12	0.04	-130.00	5266.00	6080	20240219	-33.80	2900	20240806	38.79	5050	-20.30	20250116	3750	7.33	20250102	5470	-26.42	20240227	2900	38.79	20240806	3.49	N	069410	500	51 억	123665	N	N	N	N
17	20250227	090708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	15	2	0.37	2918180	725	3.12	4025	4080	4025	5280	2850	4065	4025.08	1.21	-106	4165	4115	4060	4010	3955	4140	4035	51	1215	500	2430	5	1	10244824	418	-31.38	0.77	12	0.01	-130.00	5266.00	6080	20240219	-32.89	2900	20240806	40.69	5050	-19.21	20250116	3750	8.80	20250102	5470	-25.41	20240227	2900	40.69	20240806	3.49	N	069410	500	51 억	123665	N	N	N	N
18	20250226	160645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	65	2	1.62	93834800	23192	106.97	4020	4110	4005	5200	2800	4000	4046.00	1.16	5115	4153	4076	4038	3961	3923	4057	3942	51	1200	500	2400	5	1	10244824	416	-31.27	0.77	12	0.23	-130.00	5266.00	6080	20240219	-33.14	2900	20240806	40.17	5050	-19.50	20250116	3750	8.40	20250102	5470	-25.69	20240226	2900	40.17	20240806	3.37	N	069410	500	51 억	118550	N	N	N	N
19	20250226	150648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	30	2	0.75	92723365	22918	105.71	4020	4110	4005	5200	2800	4000	4045.88	1.16	5075	4153	4076	4038	3961	3923	4057	3942	51	1200	500	2400	5	1	10244824	413	-31.00	0.77	12	0.22	-130.00	5266.00	6080	20240219	-33.72	2900	20240806	38.97	5050	-20.20	20250116	3750	7.47	20250102	5470	-26.33	20240226	2900	38.97	20240806	3.37	N	069410	500	51 억	118550	N	N	N	N
20	20250226	140647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	50	2	1.25	46502005	11444	52.78	4020	4110	4020	5200	2800	4000	4063.44	1.16	2978	4153	4076	4038	3961	3923	4057	3942	51	1200	500	2400	5	1	10244824	415	-31.15	0.77	12	0.11	-130.00	5266.00	6080	20240219	-33.39	2900	20240806	39.66	5050	-19.80	20250116	3750	8.00	20250102	5470	-25.96	20240226	2900	39.66	20240806	3.37	N	069410	500	51 억	118550	N	N	N	N
21	20250226	130645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	85	2	2.12	42801025	10531	48.57	4020	4110	4020	5200	2800	4000	4064.29	1.16	2401	4153	4076	4038	3961	3923	4057	3942	51	1200	500	2400	5	1	10244824	419	-31.42	0.78	12	0.10	-130.00	5266.00	6080	20240219	-32.81	2900	20240806	40.86	5050	-19.11	20250116	3750	8.93	20250102	5470	-25.32	20240226	2900	40.86	20240806	3.37	N	069410	500	51 억	118550	N	N	N	N
22	20250226	120646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	65	2	1.62	41535025	10220	47.14	4020	4110	4020	5200	2800	4000	4064.09	1.16	2355	4153	4076	4038	3961	3923	4057	3942	51	1200	500	2400	5	1	10244824	416	-31.27	0.77	12	0.10	-130.00	5266.00	6080	20240219	-33.14	2900	20240806	40.17	5050	-19.50	20250116	3750	8.40	20250102	5470	-25.69	20240226	2900	40.17	20240806	3.37	N	069410	500	51 억	118550	N	N	N	N
23	20250226	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	80	2	2.00	20239290	4967	22.91	4020	4110	4020	5200	2800	4000	4074.75	1.16	-229	4153	4076	4038	3961	3923	4057	3942	51	1200	500	2400	5	1	10244824	418	-31.38	0.77	12	0.05	-130.00	5266.00	6080	20240219	-32.89	2900	20240806	40.69	5050	-19.21	20250116	3750	8.80	20250102	5470	-25.41	20240226	2900	40.69	20240806	3.37	N	069410	500	51 억	118550	N	N	N	N
24	20250226	100644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	50	2	1.25	16526210	4055	18.70	4020	4110	4020	5200	2800	4000	4075.51	1.16	-198	4153	4076	4038	3961	3923	4057	3942	51	1200	500	2400	5	1	10244824	415	-31.15	0.77	12	0.04	-130.00	5266.00	6080	20240219	-33.39	2900	20240806	39.66	5050	-19.80	20250116	3750	8.00	20250102	5470	-25.96	20240226	2900	39.66	20240806	3.37	N	069410	500	51 억	118550	N	N	N	N
25	20250226	090650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	30	2	0.75	2915650	717	3.31	4020	4100	4020	5200	2800	4000	4066.46	1.16	76	4153	4076	4038	3961	3923	4057	3942	51	1200	500	2400	5	1	10244824	413	-31.00	0.77	12	0.01	-130.00	5266.00	6080	20240219	-33.72	2900	20240806	38.97	5050	-20.20	20250116	3750	7.47	20250102	5470	-26.33	20240226	2900	38.97	20240806	3.37	N	069410	500	51 억	118550	N	N	N	N
26	20250225	160641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	-100	5	-2.44	86267545	21227	35.32	4080	4115	4000	5330	2870	4100	4064.05	1.15	599	4280	4190	4095	4005	3910	4142	3957	51	1230	500	2460	5	1	10244824	410	-30.77	0.76	12	0.21	-130.00	5266.00	6080	20240219	-34.21	2900	20240806	37.93	5050	-20.79	20250116	3750	6.67	20250102	5470	-26.87	20240226	2900	37.93	20240806	3.37	N	069410	500	51 억	117951	N	N	N	N
27	20250225	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-40	5	-0.98	57058625	13974	23.25	4080	4115	4050	5330	2870	4100	4083.20	1.15	484	4280	4190	4095	4005	3910	4142	3957	51	1230	500	2460	5	1	10244824	416	-31.23	0.77	12	0.14	-130.00	5266.00	6080	20240219	-33.22	2900	20240806	40.00	5050	-19.60	20250116	3750	8.27	20250102	5470	-25.78	20240226	2900	40.00	20240806	3.37	N	069410	500	51 억	117951	N	N	N	N
28	20250225	140641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-30	5	-0.73	49848515	12200	20.30	4080	4115	4050	5330	2870	4100	4085.94	1.15	621	4280	4190	4095	4005	3910	4142	3957	51	1230	500	2460	5	1	10244824	417	-31.31	0.77	12	0.12	-130.00	5266.00	6080	20240219	-33.06	2900	20240806	40.34	5050	-19.41	20250116	3750	8.53	20250102	5470	-25.59	20240226	2900	40.34	20240806	3.37	N	069410	500	51 억	117951	N	N	N	N
29	20250225	130643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-10	5	-0.24	39732440	9719	16.17	4080	4115	4050	5330	2870	4100	4088.12	1.15	184	4280	4190	4095	4005	3910	4142	3957	51	1230	500	2460	5	1	10244824	419	-31.46	0.78	12	0.09	-130.00	5266.00	6080	20240219	-32.73	2900	20240806	41.03	5050	-19.01	20250116	3750	9.07	20250102	5470	-25.23	20240226	2900	41.03	20240806	3.37	N	069410	500	51 억	117951	N	N	N	N
30	20250225	120639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	5	2	0.12	33381905	8163	13.58	4080	4115	4050	5330	2870	4100	4089.42	1.15	183	4280	4190	4095	4005	3910	4142	3957	51	1230	500	2460	5	1	10244824	421	-31.58	0.78	12	0.08	-130.00	5266.00	6080	20240219	-32.48	2900	20240806	41.55	5050	-18.71	20250116	3750	9.47	20250102	5470	-24.95	20240226	2900	41.55	20240806	3.37	N	069410	500	51 억	117951	N	N	N	N
31	20250225	110641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	10	2	0.24	26857580	6571	10.93	4080	4115	4050	5330	2870	4100	4087.29	1.15	163	4280	4190	4095	4005	3910	4142	3957	51	1230	500	2460	5	1	10244824	421	-31.62	0.78	12	0.06	-130.00	5266.00	6080	20240219	-32.40	2900	20240806	41.72	5050	-18.61	20250116	3750	9.60	20250102	5470	-24.86	20240226	2900	41.72	20240806	3.37	N	069410	500	51 억	117951	N	N	N	N
32	20250225	100639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-20	5	-0.49	11868690	2911	4.84	4080	4090	4050	5330	2870	4100	4077.19	1.15	-355	4280	4190	4095	4005	3910	4142	3957	51	1230	500	2460	5	1	10244824	418	-31.38	0.77	12	0.03	-130.00	5266.00	6080	20240219	-32.89	2900	20240806	40.69	5050	-19.21	20250116	3750	8.80	20250102	5470	-25.41	20240226	2900	40.69	20240806	3.37	N	069410	500	51 억	117951	N	N	N	N
33	20250225	090645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	-50	5	-1.22	531845	131	0.22	4080	4080	4050	5330	2870	4100	4059.89	1.15	0	4280	4190	4095	4005	3910	4142	3957	51	1230	500	2460	5	1	10244824	415	-31.15	0.77	12	0.00	-130.00	5266.00	6080	20240219	-33.39	2900	20240806	39.66	5050	-19.80	20250116	3750	8.00	20250102	5470	-25.96	20240226	2900	39.66	20240806	3.37	N	069410	500	51 억	117951	N	N	N	N
34	20250224	160637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-65	5	-1.56	241354780	59617	465.47	4165	4185	4000	5410	2920	4165	4048.42	1.06	9434	4281	4222	4176	4117	4071	4252	4147	51	1245	500	2490	5	1	10244824	420	-31.54	0.78	12	0.58	-130.00	5266.00	6080	20240219	-32.57	2900	20240806	41.38	5050	-18.81	20250116	3750	9.33	20250102	5470	-25.05	20240226	2900	41.38	20240806	3.41	N	069410	500	51 억	108317	N	N	N	N
35	20250224	150636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-75	5	-1.80	233159620	57624	449.91	4165	4185	4000	5410	2920	4165	4046.22	1.06	9745	4281	4222	4176	4117	4071	4252	4147	51	1245	500	2490	5	1	10244824	419	-31.46	0.78	12	0.56	-130.00	5266.00	6080	20240219	-32.73	2900	20240806	41.03	5050	-19.01	20250116	3750	9.07	20250102	5470	-25.23	20240226	2900	41.03	20240806	3.41	N	069410	500	51 억	108317	N	N	N	N
36	20250224	140635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	-115	5	-2.76	222725285	55063	429.91	4165	4185	4000	5410	2920	4165	4044.92	1.06	10282	4281	4222	4176	4117	4071	4252	4147	51	1245	500	2490	5	1	10244824	415	-31.15	0.77	12	0.54	-130.00	5266.00	6080	20240219	-33.39	2900	20240806	39.66	5050	-19.80	20250116	3750	8.00	20250102	5470	-25.96	20240226	2900	39.66	20240806	3.41	N	069410	500	51 억	108317	N	N	N	N
37	20250224	130637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-120	5	-2.88	200268390	49539	386.78	4165	4185	4000	5410	2920	4165	4042.64	1.06	8399	4281	4222	4176	4117	4071	4252	4147	51	1245	500	2490	5	1	10244824	414	-31.12	0.77	12	0.48	-130.00	5266.00	6080	20240219	-33.47	2900	20240806	39.48	5050	-19.90	20250116	3750	7.87	20250102	5470	-26.05	20240226	2900	39.48	20240806	3.41	N	069410	500	51 억	108317	N	N	N	N
38	20250224	120634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	-135	5	-3.24	190124190	47026	367.16	4165	4185	4000	5410	2920	4165	4042.96	1.06	9154	4281	4222	4176	4117	4071	4252	4147	51	1245	500	2490	5	1	10244824	413	-31.00	0.77	12	0.46	-130.00	5266.00	6080	20240219	-33.72	2900	20240806	38.97	5050	-20.20	20250116	3750	7.47	20250102	5470	-26.33	20240226	2900	38.97	20240806	3.41	N	069410	500	51 억	108317	N	N	N	N
39	20250224	110633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-105	5	-2.52	123839720	30551	238.53	4165	4185	4010	5410	2920	4165	4053.54	1.06	4547	4281	4222	4176	4117	4071	4252	4147	51	1245	500	2490	5	1	10244824	416	-31.23	0.77	12	0.30	-130.00	5266.00	6080	20240219	-33.22	2900	20240806	40.00	5050	-19.60	20250116	3750	8.27	20250102	5470	-25.78	20240226	2900	40.00	20240806	3.41	N	069410	500	51 억	108317	N	N	N	N
40	20250224	100633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	-140	5	-3.36	84966965	20888	163.09	4165	4185	4020	5410	2920	4165	4067.74	1.06	2806	4281	4222	4176	4117	4071	4252	4147	51	1245	500	2490	5	1	10244824	412	-30.96	0.76	12	0.20	-130.00	5266.00	6080	20240219	-33.80	2900	20240806	38.79	5050	-20.30	20250116	3750	7.33	20250102	5470	-26.42	20240226	2900	38.79	20240806	3.41	N	069410	500	51 억	108317	N	N	N	N
41	20250224	090638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	0	3	0.00	666400	160	1.25	4165	4165	4165	5410	2920	4165	4165.00	1.06	-51	4281	4222	4176	4117	4071	4252	4147	51	1245	500	2490	5	1	10244824	427	-32.04	0.79	12	0.00	-130.00	5266.00	6080	20240219	-31.50	2900	20240806	43.62	5050	-17.52	20250116	3750	11.07	20250102	5470	-23.86	20240226	2900	43.62	20240806	3.41	N	069410	500	51 억	108317	N	N	N	N
42	20250221	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	35	2	0.85	53237000	12808	38.94	4155	4235	4130	5360	2895	4130	4156.54	1.04	2278	4323	4226	4178	4081	4033	4202	4057	51	1230	500	2470	5	1	10244824	427	-32.04	0.79	12	0.13	-130.00	5266.00	6080	20240219	-31.50	2900	20240806	43.62	5050	-17.52	20250116	3750	11.07	20250102	5910	-29.53	20240222	2900	43.62	20240806	3.41	N	069410	500	51 억	106039	N	N	N	N
43	20250221	150635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	10	2	0.24	52279070	12578	38.24	4155	4235	4130	5360	2895	4130	4156.39	1.04	2309	4323	4226	4178	4081	4033	4202	4057	51	1230	500	2470	5	1	10244824	424	-31.85	0.79	12	0.12	-130.00	5266.00	6080	20240219	-31.91	2900	20240806	42.76	5050	-18.02	20250116	3750	10.40	20250102	5910	-29.95	20240222	2900	42.76	20240806	3.41	N	069410	500	51 억	106039	N	N	N	N
44	20250221	140634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	40	2	0.97	46513170	11190	34.02	4155	4235	4130	5360	2895	4130	4156.67	1.04	2585	4323	4226	4178	4081	4033	4202	4057	51	1230	500	2470	5	1	10244824	427	-32.08	0.79	12	0.11	-130.00	5266.00	6080	20240219	-31.41	2900	20240806	43.79	5050	-17.43	20250116	3750	11.20	20250102	5910	-29.44	20240222	2900	43.79	20240806	3.41	N	069410	500	51 억	106039	N	N	N	N
45	20250221	130633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	50	2	1.21	36181650	8703	26.46	4155	4235	4130	5360	2895	4130	4157.38	1.04	2910	4323	4226	4178	4081	4033	4202	4057	51	1230	500	2470	5	1	10244824	428	-32.15	0.79	12	0.08	-130.00	5266.00	6080	20240219	-31.25	2900	20240806	44.14	5050	-17.23	20250116	3750	11.47	20250102	5910	-29.27	20240222	2900	44.14	20240806	3.41	N	069410	500	51 억	106039	N	N	N	N
46	20250221	120634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	30	2	0.73	29713260	7148	21.73	4155	4235	4130	5360	2895	4130	4156.86	1.04	2390	4323	4226	4178	4081	4033	4202	4057	51	1230	500	2470	5	1	10244824	426	-32.00	0.79	12	0.07	-130.00	5266.00	6080	20240219	-31.58	2900	20240806	43.45	5050	-17.62	20250116	3750	10.93	20250102	5910	-29.61	20240222	2900	43.45	20240806	3.41	N	069410	500	51 억	106039	N	N	N	N
47	20250221	110631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	65	2	1.57	28772770	6922	21.04	4155	4235	4130	5360	2895	4130	4156.71	1.04	2393	4323	4226	4178	4081	4033	4202	4057	51	1230	500	2470	5	1	10244824	430	-32.27	0.80	12	0.07	-130.00	5266.00	6080	20240219	-31.00	2900	20240806	44.66	5050	-16.93	20250116	3750	11.87	20250102	5910	-29.02	20240222	2900	44.66	20240806	3.41	N	069410	500	51 억	106039	N	N	N	N
48	20250221	100632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	70	2	1.69	28684805	6901	20.98	4155	4235	4130	5360	2895	4130	4156.62	1.04	2395	4323	4226	4178	4081	4033	4202	4057	51	1230	500	2470	5	1	10244824	430	-32.31	0.80	12	0.07	-130.00	5266.00	6080	20240219	-30.92	2900	20240806	44.83	5050	-16.83	20250116	3750	12.00	20250102	5910	-28.93	20240222	2900	44.83	20240806	3.41	N	069410	500	51 억	106039	N	N	N	N
49	20250221	090634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	25	2	0.61	4155	1	0.00	4155	4155	4155	5360	2895	4130	4155.00	1.04	0	4323	4226	4178	4081	4033	4202	4057	51	1230	500	2470	5	1	10244824	426	-31.96	0.79	12	0.00	-130.00	5266.00	6080	20240219	-31.66	2900	20240806	43.28	5050	-17.72	20250116	3750	10.80	20250102	5910	-29.70	20240222	2900	43.28	20240806	3.41	N	069410	500	51 억	106039	N	N	N	N
50	20250220	160629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-130	5	-3.05	137164090	32794	193.36	4260	4275	4130	5530	2985	4260	4182.60	1.01	2065	4413	4336	4298	4221	4183	4317	4202	51	1270	500	2550	5	1	10244824	423	-31.77	0.78	12	0.32	-130.00	5266.00	6080	20240219	-32.07	2900	20240806	42.41	5050	-18.22	20250116	3750	10.13	20250102	5910	-30.12	20240222	2900	42.41	20240806	3.41	N	069410	500	51 억	103974	N	N	N	N
51	20250220	150631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	-95	5	-2.23	121646380	29047	171.27	4260	4275	4130	5530	2985	4260	4187.92	1.01	2319	4413	4336	4298	4221	4183	4317	4202	51	1270	500	2550	5	1	10244824	427	-32.04	0.79	12	0.28	-130.00	5266.00	6080	20240219	-31.50	2900	20240806	43.62	5050	-17.52	20250116	3750	11.07	20250102	5910	-29.53	20240222	2900	43.62	20240806	3.41	N	069410	500	51 억	103974	N	N	N	N
52	20250220	140631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	-95	5	-2.23	101441905	24174	142.54	4260	4275	4130	5530	2985	4260	4196.32	1.01	2309	4413	4336	4298	4221	4183	4317	4202	51	1270	500	2550	5	1	10244824	427	-32.04	0.79	12	0.24	-130.00	5266.00	6080	20240219	-31.50	2900	20240806	43.62	5050	-17.52	20250116	3750	11.07	20250102	5910	-29.53	20240222	2900	43.62	20240806	3.41	N	069410	500	51 억	103974	N	N	N	N
53	20250220	130629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-60	5	-1.41	81942710	19491	114.92	4260	4275	4165	5530	2985	4260	4204.13	1.01	2292	4413	4336	4298	4221	4183	4317	4202	51	1270	500	2550	5	1	10244824	430	-32.31	0.80	12	0.19	-130.00	5266.00	6080	20240219	-30.92	2900	20240806	44.83	5050	-16.83	20250116	3750	12.00	20250102	5910	-28.93	20240222	2900	44.83	20240806	3.41	N	069410	500	51 억	103974	N	N	N	N
54	20250220	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	-75	5	-1.76	78563805	18690	110.20	4260	4275	4165	5530	2985	4260	4203.52	1.01	2554	4413	4336	4298	4221	4183	4317	4202	51	1270	500	2550	5	1	10244824	429	-32.19	0.79	12	0.18	-130.00	5266.00	6080	20240219	-31.17	2900	20240806	44.31	5050	-17.13	20250116	3750	11.60	20250102	5910	-29.19	20240222	2900	44.31	20240806	3.41	N	069410	500	51 억	103974	N	N	N	N
55	20250220	110630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-65	5	-1.53	65546785	15595	91.95	4260	4275	4165	5530	2985	4260	4203.06	1.01	309	4413	4336	4298	4221	4183	4317	4202	51	1270	500	2550	5	1	10244824	430	-32.27	0.80	12	0.15	-130.00	5266.00	6080	20240219	-31.00	2900	20240806	44.66	5050	-16.93	20250116	3750	11.87	20250102	5910	-29.02	20240222	2900	44.66	20240806	3.41	N	069410	500	51 억	103974	N	N	N	N
56	20250220	100628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-35	5	-0.82	28427300	6729	39.68	4260	4275	4205	5530	2985	4260	4224.60	1.01	-268	4413	4336	4298	4221	4183	4317	4202	51	1270	500	2550	5	1	10244824	433	-32.50	0.80	12	0.07	-130.00	5266.00	6080	20240219	-30.51	2900	20240806	45.69	5050	-16.34	20250116	3750	12.67	20250102	5910	-28.51	20240222	2900	45.69	20240806	3.41	N	069410	500	51 억	103974	N	N	N	N
57	20250220	090633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	0	3	0.00	12780	3	0.02	4260	4260	4260	5530	2985	4260	4260.00	1.01	0	4413	4336	4298	4221	4183	4317	4202	51	1270	500	2550	5	1	10244824	436	-32.77	0.81	12	0.00	-130.00	5266.00	6080	20240219	-29.93	2900	20240806	46.90	5050	-15.64	20250116	3750	13.60	20250102	5910	-27.92	20240222	2900	46.90	20240806	3.41	N	069410	500	51 억	103974	N	N	N	N
58	20250219	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	0	3	0.00	72628750	16960	71.88	4260	4375	4260	5530	2985	4260	4282.37	1.04	-1966	4393	4326	4288	4221	4183	4307	4202	51	1270	500	2550	5	1	10244824	436	-32.77	0.81	12	0.17	-130.00	5266.00	6080	20240219	-29.93	2900	20240806	46.90	5050	-15.64	20250116	3750	13.60	20250102	6080	-29.93	20240219	2900	46.90	20240806	3.43	N	069410	500	51 억	106074	N	N	N	N
59	20250219	150629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	5	2	0.12	67014210	15643	66.30	4260	4375	4260	5530	2985	4260	4283.97	1.04	-1883	4393	4326	4288	4221	4183	4307	4202	51	1270	500	2550	5	1	10244824	437	-32.81	0.81	12	0.15	-130.00	5266.00	6080	20240219	-29.85	2900	20240806	47.07	5050	-15.54	20250116	3750	13.73	20250102	6080	-29.85	20240219	2900	47.07	20240806	3.43	N	069410	500	51 억	106074	N	N	N	N
60	20250219	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	20	2	0.47	51883120	12105	51.30	4260	4375	4260	5530	2985	4260	4286.09	1.04	-1020	4393	4326	4288	4221	4183	4307	4202	51	1270	500	2550	5	1	10244824	438	-32.92	0.81	12	0.12	-130.00	5266.00	6080	20240219	-29.61	2900	20240806	47.59	5050	-15.25	20250116	3750	14.13	20250102	6080	-29.61	20240219	2900	47.59	20240806	3.43	N	069410	500	51 억	106074	N	N	N	N
61	20250219	130627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	20	2	0.47	48285295	11264	47.74	4260	4375	4260	5530	2985	4260	4286.69	1.04	-696	4393	4326	4288	4221	4183	4307	4202	51	1270	500	2550	5	1	10244824	438	-32.92	0.81	12	0.11	-130.00	5266.00	6080	20240219	-29.61	2900	20240806	47.59	5050	-15.25	20250116	3750	14.13	20250102	6080	-29.61	20240219	2900	47.59	20240806	3.43	N	069410	500	51 억	106074	N	N	N	N
62	20250219	120627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	25	2	0.59	43489060	10144	42.99	4260	4375	4260	5530	2985	4260	4287.17	1.04	-281	4393	4326	4288	4221	4183	4307	4202	51	1270	500	2550	5	1	10244824	439	-32.96	0.81	12	0.10	-130.00	5266.00	6080	20240219	-29.52	2900	20240806	47.76	5050	-15.15	20250116	3750	14.27	20250102	6080	-29.52	20240219	2900	47.76	20240806	3.43	N	069410	500	51 억	106074	N	N	N	N
63	20250219	110627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	40	2	0.94	27297030	6357	26.94	4260	4375	4260	5530	2985	4260	4294.01	1.04	-1848	4393	4326	4288	4221	4183	4307	4202	51	1270	500	2550	5	1	10244824	441	-33.08	0.82	12	0.06	-130.00	5266.00	6080	20240219	-29.28	2900	20240806	48.28	5050	-14.85	20250116	3750	14.67	20250102	6080	-29.28	20240219	2900	48.28	20240806	3.43	N	069410	500	51 억	106074	N	N	N	N
64	20250219	100627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	25	2	0.59	17930890	4165	17.65	4260	4375	4260	5530	2985	4260	4305.14	1.04	-936	4393	4326	4288	4221	4183	4307	4202	51	1270	500	2550	5	1	10244824	439	-32.96	0.81	12	0.04	-130.00	5266.00	6080	20240219	-29.52	2900	20240806	47.76	5050	-15.15	20250116	3750	14.27	20250102	6080	-29.52	20240219	2900	47.76	20240806	3.43	N	069410	500	51 억	106074	N	N	N	N
65	20250219	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	90	2	2.11	7494660	1745	7.40	4260	4355	4260	5530	2985	4260	4294.93	1.04	75	4393	4326	4288	4221	4183	4307	4202	51	1270	500	2550	5	1	10244824	446	-33.46	0.83	12	0.02	-130.00	5266.00	6080	20240219	-28.45	2900	20240806	50.00	5050	-13.86	20250116	3750	16.00	20250102	6080	-28.45	20240219	2900	50.00	20240806	3.43	N	069410	500	51 억	106074	N	N	N	N
66	20250218	160626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	-50	5	-1.16	101097460	23594	144.96	4310	4355	4250	5600	3020	4310	4285.38	1.05	-1799	4396	4352	4306	4262	4216	4330	4240	51	1290	500	2580	5	1	10244824	436	-32.77	0.81	12	0.23	-130.00	5266.00	6080	20240219	-29.93	2900	20240806	46.90	5050	-15.64	20250116	3750	13.60	20250102	6080	-29.93	20240219	2900	46.90	20240806	3.35	N	069410	500	51 억	107873	N	N	N	N
67	20250218	150626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	-50	5	-1.16	93753250	21876	134.41	4310	4355	4250	5600	3020	4310	4285.67	1.05	-1717	4396	4352	4306	4262	4216	4330	4240	51	1290	500	2580	5	1	10244824	436	-32.77	0.81	12	0.21	-130.00	5266.00	6080	20240219	-29.93	2900	20240806	46.90	5050	-15.64	20250116	3750	13.60	20250102	6080	-29.93	20240219	2900	46.90	20240806	3.35	N	069410	500	51 억	107873	N	N	N	N
68	20250218	140627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	-30	5	-0.70	85203340	19871	122.09	4310	4355	4250	5600	3020	4310	4287.82	1.05	-1990	4396	4352	4306	4262	4216	4330	4240	51	1290	500	2580	5	1	10244824	438	-32.92	0.81	12	0.19	-130.00	5266.00	6080	20240219	-29.61	2900	20240806	47.59	5050	-15.25	20250116	3750	14.13	20250102	6080	-29.61	20240219	2900	47.59	20240806	3.35	N	069410	500	51 억	107873	N	N	N	N
69	20250218	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-20	5	-0.46	65652940	15282	93.89	4310	4355	4250	5600	3020	4310	4296.10	1.05	-1936	4396	4352	4306	4262	4216	4330	4240	51	1290	500	2580	5	1	10244824	440	-33.00	0.81	12	0.15	-130.00	5266.00	6080	20240219	-29.44	2900	20240806	47.93	5050	-15.05	20250116	3750	14.40	20250102	6080	-29.44	20240219	2900	47.93	20240806	3.35	N	069410	500	51 억	107873	N	N	N	N
70	20250218	120626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	-25	5	-0.58	56711205	13195	81.07	4310	4355	4250	5600	3020	4310	4297.93	1.05	-1690	4396	4352	4306	4262	4216	4330	4240	51	1290	500	2580	5	1	10244824	439	-32.96	0.81	12	0.13	-130.00	5266.00	6080	20240219	-29.52	2900	20240806	47.76	5050	-15.15	20250116	3750	14.27	20250102	6080	-29.52	20240219	2900	47.76	20240806	3.35	N	069410	500	51 억	107873	N	N	N	N
71	20250218	110625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-5	5	-0.12	48814870	11354	69.76	4310	4355	4250	5600	3020	4310	4299.35	1.05	-1578	4396	4352	4306	4262	4216	4330	4240	51	1290	500	2580	5	1	10244824	441	-33.12	0.82	12	0.11	-130.00	5266.00	6080	20240219	-29.19	2900	20240806	48.45	5050	-14.75	20250116	3750	14.80	20250102	6080	-29.19	20240219	2900	48.45	20240806	3.35	N	069410	500	51 억	107873	N	N	N	N
72	20250218	100625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	45	2	1.04	43358255	10086	61.97	4310	4355	4250	5600	3020	4310	4298.86	1.05	-1553	4396	4352	4306	4262	4216	4330	4240	51	1290	500	2580	5	1	10244824	446	-33.50	0.83	12	0.10	-130.00	5266.00	6080	20240219	-28.37	2900	20240806	50.17	5050	-13.76	20250116	3750	16.13	20250102	6080	-28.37	20240219	2900	50.17	20240806	3.35	N	069410	500	51 억	107873	N	N	N	N
73	20250218	090626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	0	3	0.00	47410	11	0.07	4310	4310	4310	5600	3020	4310	4310.00	1.05	-7	4396	4352	4306	4262	4216	4330	4240	51	1290	500	2580	5	1	10244824	442	-33.15	0.82	12	0.00	-130.00	5266.00	6080	20240219	-29.11	2900	20240806	48.62	5050	-14.65	20250116	3750	14.93	20250102	6080	-29.11	20240219	2900	48.62	20240806	3.35	N	069410	500	51 억	107873	N	N	N	N
74	20250217	160625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-5	5	-0.12	70048625	16276	44.49	4315	4350	4260	5600	3025	4315	4303.80	1.06	-818	4405	4360	4310	4265	4215	4335	4240	51	1285	500	2580	5	1	10244824	442	-33.15	0.82	12	0.16	-130.00	5266.00	6080	20240219	-29.11	2900	20240806	48.62	5050	-14.65	20250116	3750	14.93	20250102	6080	-29.11	20240219	2900	48.62	20240806	3.36	N	069410	500	51 억	108795	N	N	N	N
75	20250217	150624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-15	5	-0.35	66992775	15566	42.55	4315	4350	4260	5600	3025	4315	4303.79	1.06	-550	4405	4360	4310	4265	4215	4335	4240	51	1285	500	2580	5	1	10244824	441	-33.08	0.82	12	0.15	-130.00	5266.00	6080	20240219	-29.28	2900	20240806	48.28	5050	-14.85	20250116	3750	14.67	20250102	6080	-29.28	20240219	2900	48.28	20240806	3.36	N	069410	500	51 억	108795	N	N	N	N
76	20250217	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	0	3	0.00	47709425	11097	30.33	4315	4350	4260	5600	3025	4315	4299.31	1.06	1272	4405	4360	4310	4265	4215	4335	4240	51	1285	500	2580	5	1	10244824	442	-33.19	0.82	12	0.11	-130.00	5266.00	6080	20240219	-29.03	2900	20240806	48.79	5050	-14.55	20250116	3750	15.07	20250102	6080	-29.03	20240219	2900	48.79	20240806	3.36	N	069410	500	51 억	108795	N	N	N	N
77	20250217	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	10	2	0.23	42952845	9996	27.32	4315	4350	4260	5600	3025	4315	4297.00	1.06	1360	4405	4360	4310	4265	4215	4335	4240	51	1285	500	2580	5	1	10244824	443	-33.27	0.82	12	0.10	-130.00	5266.00	6080	20240219	-28.87	2900	20240806	49.14	5050	-14.36	20250116	3750	15.33	20250102	6080	-28.87	20240219	2900	49.14	20240806	3.36	N	069410	500	51 억	108795	N	N	N	N
78	20250217	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-10	5	-0.23	40150650	9346	25.55	4315	4350	4260	5600	3025	4315	4296.03	1.06	1395	4405	4360	4310	4265	4215	4335	4240	51	1285	500	2580	5	1	10244824	441	-33.12	0.82	12	0.09	-130.00	5266.00	6080	20240219	-29.19	2900	20240806	48.45	5050	-14.75	20250116	3750	14.80	20250102	6080	-29.19	20240219	2900	48.45	20240806	3.36	N	069410	500	51 억	108795	N	N	N	N
79	20250217	110625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-10	5	-0.23	32561370	7586	20.74	4315	4350	4260	5600	3025	4315	4292.30	1.06	1053	4405	4360	4310	4265	4215	4335	4240	51	1285	500	2580	5	1	10244824	441	-33.12	0.82	12	0.07	-130.00	5266.00	6080	20240219	-29.19	2900	20240806	48.45	5050	-14.75	20250116	3750	14.80	20250102	6080	-29.19	20240219	2900	48.45	20240806	3.36	N	069410	500	51 억	108795	N	N	N	N
80	20250217	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-5	5	-0.12	15218975	3553	9.71	4315	4350	4260	5600	3025	4315	4283.42	1.06	768	4405	4360	4310	4265	4215	4335	4240	51	1285	500	2580	5	1	10244824	442	-33.15	0.82	12	0.03	-130.00	5266.00	6080	20240219	-29.11	2900	20240806	48.62	5050	-14.65	20250116	3750	14.93	20250102	6080	-29.11	20240219	2900	48.62	20240806	3.36	N	069410	500	51 억	108795	N	N	N	N
81	20250217	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	0	3	0.00	8630	2	0.01	4315	4315	4315	5600	3025	4315	4315.00	1.06	0	4405	4360	4310	4265	4215	4335	4240	51	1285	500	2580	5	1	10244824	442	-33.19	0.82	12	0.00	-130.00	5266.00	6080	20240219	-29.03	2900	20240806	48.79	5050	-14.55	20250116	3750	15.07	20250102	6080	-29.03	20240219	2900	48.79	20240806	3.36	N	069410	500	51 억	108795	N	N	N	N
82	20250214	160621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	45	2	1.05	158017940	36581	132.09	4345	4355	4260	5550	2990	4270	4319.70	1.12	-6155	4366	4317	4266	4217	4166	4342	4242	51	1280	500	2560	5	1	10244824	442	-33.19	0.82	12	0.36	-130.00	5266.00	6080	20240219	-29.03	2900	20240806	48.79	5050	-14.55	20250116	3750	15.07	20250102	6080	-29.03	20240219	2900	48.79	20240806	3.36	N	069410	500	51 억	114950	N	N	N	N
83	20250214	150619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	45	2	1.05	137241405	31765	114.70	4345	4355	4260	5550	2990	4270	4320.52	1.12	-6150	4366	4317	4266	4217	4166	4342	4242	51	1280	500	2560	5	1	10244824	442	-33.19	0.82	12	0.31	-130.00	5266.00	6080	20240219	-29.03	2900	20240806	48.79	5050	-14.55	20250116	3750	15.07	20250102	6080	-29.03	20240219	2900	48.79	20240806	3.36	N	069410	500	51 억	114950	N	N	N	N
84	20250214	140620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	45	2	1.05	98693795	22844	82.49	4345	4355	4260	5550	2990	4270	4320.34	1.12	-6706	4366	4317	4266	4217	4166	4342	4242	51	1280	500	2560	5	1	10244824	442	-33.19	0.82	12	0.22	-130.00	5266.00	6080	20240219	-29.03	2900	20240806	48.79	5050	-14.55	20250116	3750	15.07	20250102	6080	-29.03	20240219	2900	48.79	20240806	3.36	N	069410	500	51 억	114950	N	N	N	N
85	20250214	130623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	45	2	1.05	93685710	21685	78.30	4345	4355	4260	5550	2990	4270	4320.30	1.12	-6574	4366	4317	4266	4217	4166	4342	4242	51	1280	500	2560	5	1	10244824	442	-33.19	0.82	12	0.21	-130.00	5266.00	6080	20240219	-29.03	2900	20240806	48.79	5050	-14.55	20250116	3750	15.07	20250102	6080	-29.03	20240219	2900	48.79	20240806	3.36	N	069410	500	51 억	114950	N	N	N	N
86	20250214	120620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	65	2	1.52	88610910	20510	74.06	4345	4355	4260	5550	2990	4270	4320.38	1.12	-6372	4366	4317	4266	4217	4166	4342	4242	51	1280	500	2560	5	1	10244824	444	-33.35	0.82	12	0.20	-130.00	5266.00	6080	20240219	-28.70	2900	20240806	49.48	5050	-14.16	20250116	3750	15.60	20250102	6080	-28.70	20240219	2900	49.48	20240806	3.36	N	069410	500	51 억	114950	N	N	N	N
87	20250214	110618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	50	2	1.17	77126240	17852	64.46	4345	4355	4260	5550	2990	4270	4320.31	1.12	-5931	4366	4317	4266	4217	4166	4342	4242	51	1280	500	2560	5	1	10244824	443	-33.23	0.82	12	0.17	-130.00	5266.00	6080	20240219	-28.95	2900	20240806	48.97	5050	-14.46	20250116	3750	15.20	20250102	6080	-28.95	20240219	2900	48.97	20240806	3.36	N	069410	500	51 억	114950	N	N	N	N
88	20250214	100619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	40	2	0.94	50232315	11624	41.97	4345	4355	4260	5550	2990	4270	4321.43	1.12	-4753	4366	4317	4266	4217	4166	4342	4242	51	1280	500	2560	5	1	10244824	442	-33.15	0.82	12	0.11	-130.00	5266.00	6080	20240219	-29.11	2900	20240806	48.62	5050	-14.65	20250116	3750	14.93	20250102	6080	-29.11	20240219	2900	48.62	20240806	3.36	N	069410	500	51 억	114950	N	N	N	N
89	20250214	090622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	10	2	0.23	3066075	706	2.55	4345	4345	4280	5550	2990	4270	4342.88	1.12	-102	4366	4317	4266	4217	4166	4342	4242	51	1280	500	2560	5	1	10244824	438	-32.92	0.81	12	0.01	-130.00	5266.00	6080	20240219	-29.61	2900	20240806	47.59	5050	-15.25	20250116	3750	14.13	20250102	6080	-29.61	20240219	2900	47.59	20240806	3.36	N	069410	500	51 억	114950	N	N	N	N
90	20250213	160615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	40	2	0.95	117904585	27680	87.32	4230	4315	4215	5490	2965	4230	4259.56	1.08	3842	4280	4255	4215	4190	4150	4267	4202	51	1260	500	2530	5	1	10244824	437	-32.85	0.81	12	0.27	-130.00	5266.00	6080	20240219	-29.77	2900	20240806	47.24	5050	-15.45	20250116	3750	13.87	20250102	6080	-29.77	20240219	2900	47.24	20240806	3.39	N	069410	500	51 억	111108	N	N	N	N
91	20250213	150615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	40	2	0.95	107615685	25276	79.74	4230	4285	4215	5490	2965	4230	4257.62	1.08	4013	4280	4255	4215	4190	4150	4267	4202	51	1260	500	2530	5	1	10244824	437	-32.85	0.81	12	0.25	-130.00	5266.00	6080	20240219	-29.77	2900	20240806	47.24	5050	-15.45	20250116	3750	13.87	20250102	6080	-29.77	20240219	2900	47.24	20240806	3.39	N	069410	500	51 억	111108	N	N	N	N
92	20250213	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	45	2	1.06	82846205	19477	61.44	4230	4285	4215	5490	2965	4230	4253.54	1.08	1234	4280	4255	4215	4190	4150	4267	4202	51	1260	500	2530	5	1	10244824	438	-32.88	0.81	12	0.19	-130.00	5266.00	6080	20240219	-29.69	2900	20240806	47.41	5050	-15.35	20250116	3750	14.00	20250102	6080	-29.69	20240219	2900	47.41	20240806	3.39	N	069410	500	51 억	111108	N	N	N	N
93	20250213	130614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	45	2	1.06	70880525	16675	52.60	4230	4285	4215	5490	2965	4230	4250.71	1.08	1180	4280	4255	4215	4190	4150	4267	4202	51	1260	500	2530	5	1	10244824	438	-32.88	0.81	12	0.16	-130.00	5266.00	6080	20240219	-29.69	2900	20240806	47.41	5050	-15.35	20250116	3750	14.00	20250102	6080	-29.69	20240219	2900	47.41	20240806	3.39	N	069410	500	51 억	111108	N	N	N	N
94	20250213	120615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	10	2	0.24	44169605	10421	32.87	4230	4275	4215	5490	2965	4230	4238.52	1.08	1022	4280	4255	4215	4190	4150	4267	4202	51	1260	500	2530	5	1	10244824	434	-32.62	0.81	12	0.10	-130.00	5266.00	6080	20240219	-30.26	2900	20240806	46.21	5050	-16.04	20250116	3750	13.07	20250102	6080	-30.26	20240219	2900	46.21	20240806	3.39	N	069410	500	51 억	111108	N	N	N	N
95	20250213	110612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	45	2	1.06	42032455	9919	31.29	4230	4275	4215	5490	2965	4230	4237.57	1.08	1012	4280	4255	4215	4190	4150	4267	4202	51	1260	500	2530	5	1	10244824	438	-32.88	0.81	12	0.10	-130.00	5266.00	6080	20240219	-29.69	2900	20240806	47.41	5050	-15.35	20250116	3750	14.00	20250102	6080	-29.69	20240219	2900	47.41	20240806	3.39	N	069410	500	51 억	111108	N	N	N	N
96	20250213	100616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	0	3	0.00	12821440	3035	9.57	4230	4240	4215	5490	2965	4230	4224.53	1.08	-763	4280	4255	4215	4190	4150	4267	4202	51	1260	500	2530	5	1	10244824	433	-32.54	0.80	12	0.03	-130.00	5266.00	6080	20240219	-30.43	2900	20240806	45.86	5050	-16.24	20250116	3750	12.80	20250102	6080	-30.43	20240219	2900	45.86	20240806	3.39	N	069410	500	51 억	111108	N	N	N	N
97	20250213	090612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-5	5	-0.12	3105410	735	2.32	4230	4240	4225	5490	2965	4230	4225.05	1.08	12	4280	4255	4215	4190	4150	4267	4202	51	1260	500	2530	5	1	10244824	433	-32.50	0.80	12	0.01	-130.00	5266.00	6080	20240219	-30.51	2900	20240806	45.69	5050	-16.34	20250116	3750	12.67	20250102	6080	-30.51	20240219	2900	45.69	20240806	3.39	N	069410	500	51 억	111108	N	N	N	N
98	20250212	160611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	15	2	0.36	131692250	31295	84.95	4215	4240	4175	5470	2955	4215	4208.09	1.06	2438	4341	4277	4206	4142	4071	4282	4147	51	1255	500	2520	5	1	10244824	433	-32.54	0.80	12	0.31	-130.00	5266.00	6590	20240130	-35.81	2900	20240806	45.86	5050	-16.24	20250116	3750	12.80	20250102	6080	-30.43	20240219	2900	45.86	20240806	3.35	N	069410	500	51 억	108658	N	N	N	N
99	20250212	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	15	2	0.36	122641155	29156	79.14	4215	4235	4175	5470	2955	4215	4206.38	1.06	1803	4341	4277	4206	4142	4071	4282	4147	51	1255	500	2520	5	1	10244824	433	-32.54	0.80	12	0.28	-130.00	5266.00	6590	20240130	-35.81	2900	20240806	45.86	5050	-16.24	20250116	3750	12.80	20250102	6080	-30.43	20240219	2900	45.86	20240806	3.35	N	069410	500	51 억	108658	N	N	N	N
100	20250212	140611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	5	2	0.12	85839575	20443	55.49	4215	4235	4175	5470	2955	4215	4198.97	1.06	1660	4341	4277	4206	4142	4071	4282	4147	51	1255	500	2520	5	1	10244824	432	-32.46	0.80	12	0.20	-130.00	5266.00	6590	20240130	-35.96	2900	20240806	45.52	5050	-16.44	20250116	3750	12.53	20250102	6080	-30.59	20240219	2900	45.52	20240806	3.35	N	069410	500	51 억	108658	N	N	N	N
101	20250212	130613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	10	2	0.24	64859990	15460	41.97	4215	4235	4175	5470	2955	4215	4195.34	1.06	3097	4341	4277	4206	4142	4071	4282	4147	51	1255	500	2520	5	1	10244824	433	-32.50	0.80	12	0.15	-130.00	5266.00	6590	20240130	-35.89	2900	20240806	45.69	5050	-16.34	20250116	3750	12.67	20250102	6080	-30.51	20240219	2900	45.69	20240806	3.35	N	069410	500	51 억	108658	N	N	N	N
102	20250212	120611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	0	3	0.00	59663245	14228	38.62	4215	4235	4175	5470	2955	4215	4193.37	1.06	3238	4341	4277	4206	4142	4071	4282	4147	51	1255	500	2520	5	1	10244824	432	-32.42	0.80	12	0.14	-130.00	5266.00	6590	20240130	-36.04	2900	20240806	45.34	5050	-16.53	20250116	3750	12.40	20250102	6080	-30.67	20240219	2900	45.34	20240806	3.35	N	069410	500	51 억	108658	N	N	N	N
103	20250212	110609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-35	5	-0.83	48601425	11595	31.47	4215	4235	4175	5470	2955	4215	4191.58	1.06	3618	4341	4277	4206	4142	4071	4282	4147	51	1255	500	2520	5	1	10244824	428	-32.15	0.79	12	0.11	-130.00	5266.00	6590	20240130	-36.57	2900	20240806	44.14	5050	-17.23	20250116	3750	11.47	20250102	6080	-31.25	20240219	2900	44.14	20240806	3.35	N	069410	500	51 억	108658	N	N	N	N
104	20250212	100610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-10	5	-0.24	34540150	8242	22.37	4215	4235	4175	5470	2955	4215	4190.75	1.06	3411	4341	4277	4206	4142	4071	4282	4147	51	1255	500	2520	5	1	10244824	431	-32.35	0.80	12	0.08	-130.00	5266.00	6590	20240130	-36.19	2900	20240806	45.00	5050	-16.73	20250116	3750	12.13	20250102	6080	-30.84	20240219	2900	45.00	20240806	3.35	N	069410	500	51 억	108658	N	N	N	N
105	20250212	090614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-25	5	-0.59	2751190	656	1.78	4215	4215	4190	5470	2955	4215	4193.89	1.06	-102	4341	4277	4206	4142	4071	4282	4147	51	1255	500	2520	5	1	10244824	429	-32.23	0.80	12	0.01	-130.00	5266.00	6590	20240130	-36.42	2900	20240806	44.48	5050	-17.03	20250116	3750	11.73	20250102	6080	-31.09	20240219	2900	44.48	20240806	3.35	N	069410	500	51 억	108658	N	N	N	N
106	20250211	160612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-5	5	-0.12	155134365	36839	81.76	4215	4270	4135	5480	2955	4220	4211.14	0.98	8597	4333	4276	4198	4141	4063	4237	4102	51	1260	500	2530	5	1	10244824	432	-32.42	0.80	12	0.36	-130.00	5266.00	7450	20240129	-43.42	2900	20240806	45.34	5050	-16.53	20250116	3750	12.40	20250102	6080	-30.67	20240219	2900	45.34	20240806	3.29	N	069410	500	51 억	100061	N	N	N	N
107	20250211	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-30	5	-0.71	152702860	36262	80.48	4215	4270	4135	5480	2955	4220	4211.10	0.98	8594	4333	4276	4198	4141	4063	4237	4102	51	1260	500	2530	5	1	10244824	429	-32.23	0.80	12	0.35	-130.00	5266.00	7450	20240129	-43.76	2900	20240806	44.48	5050	-17.03	20250116	3750	11.73	20250102	6080	-31.09	20240219	2900	44.48	20240806	3.29	N	069410	500	51 억	100061	N	N	N	N
108	20250211	140612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	0	3	0.00	144324175	34267	76.05	4215	4270	4135	5480	2955	4220	4211.75	0.98	7731	4333	4276	4198	4141	4063	4237	4102	51	1260	500	2530	5	1	10244824	432	-32.46	0.80	12	0.33	-130.00	5266.00	7450	20240129	-43.36	2900	20240806	45.52	5050	-16.44	20250116	3750	12.53	20250102	6080	-30.59	20240219	2900	45.52	20240806	3.29	N	069410	500	51 억	100061	N	N	N	N
109	20250211	130610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	10	2	0.24	135622165	32200	71.47	4215	4270	4135	5480	2955	4220	4211.87	0.98	7751	4333	4276	4198	4141	4063	4237	4102	51	1260	500	2530	5	1	10244824	433	-32.54	0.80	12	0.31	-130.00	5266.00	7450	20240129	-43.22	2900	20240806	45.86	5050	-16.24	20250116	3750	12.80	20250102	6080	-30.43	20240219	2900	45.86	20240806	3.29	N	069410	500	51 억	100061	N	N	N	N
110	20250211	120610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-10	5	-0.24	100082950	23750	52.71	4215	4270	4135	5480	2955	4220	4214.02	0.98	3862	4333	4276	4198	4141	4063	4237	4102	51	1260	500	2530	5	1	10244824	431	-32.38	0.80	12	0.23	-130.00	5266.00	7450	20240129	-43.49	2900	20240806	45.17	5050	-16.63	20250116	3750	12.27	20250102	6080	-30.76	20240219	2900	45.17	20240806	3.29	N	069410	500	51 억	100061	N	N	N	N
111	20250211	110611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-10	5	-0.24	65927035	15598	34.62	4215	4270	4210	5480	2955	4220	4226.63	0.98	3520	4333	4276	4198	4141	4063	4237	4102	51	1260	500	2530	5	1	10244824	431	-32.38	0.80	12	0.15	-130.00	5266.00	7450	20240129	-43.49	2900	20240806	45.17	5050	-16.63	20250116	3750	12.27	20250102	6080	-30.76	20240219	2900	45.17	20240806	3.29	N	069410	500	51 억	100061	N	N	N	N
112	20250211	100612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	10	2	0.24	43157825	10207	22.65	4215	4270	4210	5480	2955	4220	4228.26	0.98	3564	4333	4276	4198	4141	4063	4237	4102	51	1260	500	2530	5	1	10244824	433	-32.54	0.80	12	0.10	-130.00	5266.00	7450	20240129	-43.22	2900	20240806	45.86	5050	-16.24	20250116	3750	12.80	20250102	6080	-30.43	20240219	2900	45.86	20240806	3.29	N	069410	500	51 억	100061	N	N	N	N
113	20250211	090614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	25	2	0.59	5324255	1263	2.80	4215	4245	4210	5480	2955	4220	4215.56	0.98	615	4333	4276	4198	4141	4063	4237	4102	51	1260	500	2530	5	1	10244824	435	-32.65	0.81	12	0.01	-130.00	5266.00	7450	20240129	-43.02	2900	20240806	46.38	5050	-15.94	20250116	3750	13.20	20250102	6080	-30.18	20240219	2900	46.38	20240806	3.29	N	069410	500	51 억	100061	N	N	N	N
114	20250210	160608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	0	3	0.00	189278940	45056	127.37	4240	4255	4120	5480	2955	4220	4200.97	0.90	7868	4350	4285	4235	4170	4120	4260	4145	51	1260	500	2530	5	1	10244824	432	-32.46	0.80	12	0.44	-130.00	5266.00	7600	20240126	-44.47	2900	20240806	45.52	5050	-16.44	20250116	3750	12.53	20250102	6080	-30.59	20240219	2900	45.52	20240806	3.25	N	069410	500	51 억	92188	N	N	N	N
115	20250210	150607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-5	5	-0.12	187628910	44665	126.27	4240	4255	4120	5480	2955	4220	4200.80	0.90	7975	4350	4285	4235	4170	4120	4260	4145	51	1260	500	2530	5	1	10244824	432	-32.42	0.80	12	0.44	-130.00	5266.00	7600	20240126	-44.54	2900	20240806	45.34	5050	-16.53	20250116	3750	12.40	20250102	6080	-30.67	20240219	2900	45.34	20240806	3.25	N	069410	500	51 억	92188	N	N	N	N
116	20250210	140607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	25	2	0.59	156729520	37341	105.56	4240	4255	4120	5480	2955	4220	4197.25	0.90	5837	4350	4285	4235	4170	4120	4260	4145	51	1260	500	2530	5	1	10244824	435	-32.65	0.81	12	0.36	-130.00	5266.00	7600	20240126	-44.14	2900	20240806	46.38	5050	-15.94	20250116	3750	13.20	20250102	6080	-30.18	20240219	2900	46.38	20240806	3.25	N	069410	500	51 억	92188	N	N	N	N
117	20250210	130608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-30	5	-0.71	102561745	24532	69.35	4240	4240	4120	5480	2955	4220	4180.73	0.90	4995	4350	4285	4235	4170	4120	4260	4145	51	1260	500	2530	5	1	10244824	429	-32.23	0.80	12	0.24	-130.00	5266.00	7600	20240126	-44.87	2900	20240806	44.48	5050	-17.03	20250116	3750	11.73	20250102	6080	-31.09	20240219	2900	44.48	20240806	3.25	N	069410	500	51 억	92188	N	N	N	N
118	20250210	120605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	-75	5	-1.78	99108175	23707	67.02	4240	4240	4120	5480	2955	4220	4180.54	0.90	4933	4350	4285	4235	4170	4120	4260	4145	51	1260	500	2530	5	1	10244824	425	-31.88	0.79	12	0.23	-130.00	5266.00	7600	20240126	-45.46	2900	20240806	42.93	5050	-17.92	20250116	3750	10.53	20250102	6080	-31.83	20240219	2900	42.93	20240806	3.25	N	069410	500	51 억	92188	N	N	N	N
119	20250210	110604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-20	5	-0.47	63866175	15265	43.15	4240	4240	4120	5480	2955	4220	4183.83	0.90	765	4350	4285	4235	4170	4120	4260	4145	51	1260	500	2530	5	1	10244824	430	-32.31	0.80	12	0.15	-130.00	5266.00	7600	20240126	-44.74	2900	20240806	44.83	5050	-16.83	20250116	3750	12.00	20250102	6080	-30.92	20240219	2900	44.83	20240806	3.25	N	069410	500	51 억	92188	N	N	N	N
120	20250210	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-30	5	-0.71	33877120	8131	22.99	4240	4240	4120	5480	2955	4220	4166.41	0.90	-967	4350	4285	4235	4170	4120	4260	4145	51	1260	500	2530	5	1	10244824	429	-32.23	0.80	12	0.08	-130.00	5266.00	7600	20240126	-44.87	2900	20240806	44.48	5050	-17.03	20250116	3750	11.73	20250102	6080	-31.09	20240219	2900	44.48	20240806	3.25	N	069410	500	51 억	92188	N	N	N	N
121	20250210	090601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-15	5	-0.36	5148535	1222	3.45	4240	4240	4165	5480	2955	4220	4213.20	0.90	-727	4350	4285	4235	4170	4120	4260	4145	51	1260	500	2530	5	1	10244824	431	-32.35	0.80	12	0.01	-130.00	5266.00	7600	20240126	-44.67	2900	20240806	45.00	5050	-16.73	20250116	3750	12.13	20250102	6080	-30.84	20240219	2900	45.00	20240806	3.25	N	069410	500	51 억	92188	N	N	N	N
122	20250207	160558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-40	5	-0.94	147981210	35055	42.75	4290	4300	4185	5530	2985	4260	4221.40	0.97	-7779	4410	4335	4260	4185	4110	4372	4222	51	1270	500	2550	5	1	10244824	432	-32.46	0.80	12	0.34	-130.00	5266.00	7600	20240126	-44.47	2900	20240806	45.52	5050	-16.44	20250116	3750	12.53	20250102	6080	-30.59	20240219	2900	45.52	20240806	3.22	N	069410	500	51 억	98909	N	N	N	N
123	20250207	150559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-60	5	-1.41	131240950	31080	37.90	4290	4300	4185	5530	2985	4260	4222.68	0.97	-6407	4410	4335	4260	4185	4110	4372	4222	51	1270	500	2550	5	1	10244824	430	-32.31	0.80	12	0.30	-130.00	5266.00	7600	20240126	-44.74	2900	20240806	44.83	5050	-16.83	20250116	3750	12.00	20250102	6080	-30.92	20240219	2900	44.83	20240806	3.22	N	069410	500	51 억	98909	N	N	N	N
124	20250207	140558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-30	5	-0.70	92217540	21797	26.58	4290	4300	4200	5530	2985	4260	4230.74	0.97	580	4410	4335	4260	4185	4110	4372	4222	51	1270	500	2550	5	1	10244824	433	-32.54	0.80	12	0.21	-130.00	5266.00	7600	20240126	-44.34	2900	20240806	45.86	5050	-16.24	20250116	3750	12.80	20250102	6080	-30.43	20240219	2900	45.86	20240806	3.22	N	069410	500	51 억	98909	N	N	N	N
125	20250207	130557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-25	5	-0.59	78230280	18485	22.54	4290	4300	4200	5530	2985	4260	4232.09	0.97	-110	4410	4335	4260	4185	4110	4372	4222	51	1270	500	2550	5	1	10244824	434	-32.58	0.80	12	0.18	-130.00	5266.00	7600	20240126	-44.28	2900	20240806	46.03	5050	-16.14	20250116	3750	12.93	20250102	6080	-30.35	20240219	2900	46.03	20240806	3.22	N	069410	500	51 억	98909	N	N	N	N
126	20250207	120558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-30	5	-0.70	71593985	16915	20.63	4290	4300	4200	5530	2985	4260	4232.57	0.97	-376	4410	4335	4260	4185	4110	4372	4222	51	1270	500	2550	5	1	10244824	433	-32.54	0.80	12	0.17	-130.00	5266.00	7600	20240126	-44.34	2900	20240806	45.86	5050	-16.24	20250116	3750	12.80	20250102	6080	-30.43	20240219	2900	45.86	20240806	3.22	N	069410	500	51 억	98909	N	N	N	N
127	20250207	110555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	-5	5	-0.12	60276730	14246	17.37	4290	4300	4200	5530	2985	4260	4231.13	0.97	956	4410	4335	4260	4185	4110	4372	4222	51	1270	500	2550	5	1	10244824	436	-32.73	0.81	12	0.14	-130.00	5266.00	7600	20240126	-44.01	2900	20240806	46.72	5050	-15.74	20250116	3750	13.47	20250102	6080	-30.02	20240219	2900	46.72	20240806	3.22	N	069410	500	51 억	98909	N	N	N	N
128	20250207	100557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-60	5	-1.41	49243500	11629	14.18	4290	4300	4200	5530	2985	4260	4234.54	0.97	1656	4410	4335	4260	4185	4110	4372	4222	51	1270	500	2550	5	1	10244824	430	-32.31	0.80	12	0.11	-130.00	5266.00	7600	20240126	-44.74	2900	20240806	44.83	5050	-16.83	20250116	3750	12.00	20250102	6080	-30.92	20240219	2900	44.83	20240806	3.22	N	069410	500	51 억	98909	N	N	N	N
129	20250207	090600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	15	2	0.35	4347165	1015	1.24	4290	4300	4275	5530	2985	4260	4282.97	0.97	-408	4410	4335	4260	4185	4110	4372	4222	51	1270	500	2550	5	1	10244824	438	-32.88	0.81	12	0.01	-130.00	5266.00	7600	20240126	-43.75	2900	20240806	47.41	5050	-15.35	20250116	3750	14.00	20250102	6080	-29.69	20240219	2900	47.41	20240806	3.22	N	069410	500	51 억	98909	N	N	N	N
130	20250206	160543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	90	2	2.16	343414630	80459	165.40	4255	4335	4185	5420	2920	4170	4268.20	0.96	1017	4230	4200	4140	4110	4050	4215	4125	51	1250	500	2500	5	1	10244824	436	-32.77	0.81	12	0.79	-130.00	5266.00	7600	20240126	-43.95	2900	20240806	46.90	5050	-15.64	20250116	3750	13.60	20250102	6080	-29.93	20240219	2900	46.90	20240806	3.24	N	069410	500	51 억	98324	N	N	N	N
131	20250206	150546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	105	2	2.52	333401895	78112	160.57	4255	4335	4185	5420	2920	4170	4268.25	0.96	30	4230	4200	4140	4110	4050	4215	4125	51	1250	500	2500	5	1	10244824	438	-32.88	0.81	12	0.76	-130.00	5266.00	7600	20240126	-43.75	2900	20240806	47.41	5050	-15.35	20250116	3750	14.00	20250102	6080	-29.69	20240219	2900	47.41	20240806	3.24	N	069410	500	51 억	98324	N	N	N	N
132	20250206	140547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	95	2	2.28	309600760	72533	149.10	4255	4335	4185	5420	2920	4170	4268.41	0.96	-1331	4230	4200	4140	4110	4050	4215	4125	51	1250	500	2500	5	1	10244824	437	-32.81	0.81	12	0.71	-130.00	5266.00	7600	20240126	-43.88	2900	20240806	47.07	5050	-15.54	20250116	3750	13.73	20250102	6080	-29.85	20240219	2900	47.07	20240806	3.24	N	069410	500	51 억	98324	N	N	N	N
133	20250206	130545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	80	2	1.92	299328950	70119	144.14	4255	4335	4185	5420	2920	4170	4268.87	0.96	-1208	4230	4200	4140	4110	4050	4215	4125	51	1250	500	2500	5	1	10244824	435	-32.69	0.81	12	0.68	-130.00	5266.00	7600	20240126	-44.08	2900	20240806	46.55	5050	-15.84	20250116	3750	13.33	20250102	6080	-30.10	20240219	2900	46.55	20240806	3.24	N	069410	500	51 억	98324	N	N	N	N
134	20250206	120542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	95	2	2.28	281191565	65854	135.37	4255	4335	4185	5420	2920	4170	4269.92	0.96	-548	4230	4200	4140	4110	4050	4215	4125	51	1250	500	2500	5	1	10244824	437	-32.81	0.81	12	0.64	-130.00	5266.00	7600	20240126	-43.88	2900	20240806	47.07	5050	-15.54	20250116	3750	13.73	20250102	6080	-29.85	20240219	2900	47.07	20240806	3.24	N	069410	500	51 억	98324	N	N	N	N
135	20250206	110538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	90	2	2.16	261011370	61111	125.62	4255	4335	4185	5420	2920	4170	4271.10	0.96	-1332	4230	4200	4140	4110	4050	4215	4125	51	1250	500	2500	5	1	10244824	436	-32.77	0.81	12	0.60	-130.00	5266.00	7600	20240126	-43.95	2900	20240806	46.90	5050	-15.64	20250116	3750	13.60	20250102	6080	-29.93	20240219	2900	46.90	20240806	3.24	N	069410	500	51 억	98324	N	N	N	N
136	20250206	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	145	2	3.48	197685915	46338	95.26	4255	4335	4185	5420	2920	4170	4266.17	0.96	559	4230	4200	4140	4110	4050	4215	4125	51	1250	500	2500	5	1	10244824	442	-33.19	0.82	12	0.45	-130.00	5266.00	7600	20240126	-43.22	2900	20240806	48.79	5050	-14.55	20250116	3750	15.07	20250102	6080	-29.03	20240219	2900	48.79	20240806	3.24	N	069410	500	51 억	98324	N	N	N	N
137	20250206	090546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	35	2	0.84	29032150	6877	14.14	4255	4255	4185	5420	2920	4170	4221.63	0.96	-3133	4230	4200	4140	4110	4050	4215	4125	51	1250	500	2500	5	1	10244824	431	-32.35	0.80	12	0.07	-130.00	5266.00	7600	20240126	-44.67	2900	20240806	45.00	5050	-16.73	20250116	3750	12.13	20250102	6080	-30.84	20240219	2900	45.00	20240806	3.24	N	069410	500	51 억	98324	N	N	N	N
138	20250205	160538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	100	2	2.46	186404400	45063	53.11	4080	4170	4080	5290	2850	4070	4136.52	0.86	10761	4273	4171	4038	3936	3803	4222	3987	51	1220	500	2440	5	1	10244824	427	-32.08	0.79	12	0.44	-130.00	5266.00	7600	20240126	-45.13	2900	20240806	43.79	5050	-17.43	20250116	3750	11.20	20250102	6080	-31.41	20240219	2900	43.79	20240806	3.20	N	069410	500	51 억	87982	N	N	N	N
139	20250205	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	80	2	1.97	168463445	40752	48.03	4080	4165	4080	5290	2850	4070	4133.87	0.86	10603	4273	4171	4038	3936	3803	4222	3987	51	1220	500	2440	5	1	10244824	425	-31.92	0.79	12	0.40	-130.00	5266.00	7600	20240126	-45.39	2900	20240806	43.10	5050	-17.82	20250116	3750	10.67	20250102	6080	-31.74	20240219	2900	43.10	20240806	3.20	N	069410	500	51 억	87982	N	N	N	N
140	20250205	140541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	85	2	2.09	151070960	36569	43.10	4080	4165	4080	5290	2850	4070	4131.12	0.86	10994	4273	4171	4038	3936	3803	4222	3987	51	1220	500	2440	5	1	10244824	426	-31.96	0.79	12	0.36	-130.00	5266.00	7600	20240126	-45.33	2900	20240806	43.28	5050	-17.72	20250116	3750	10.80	20250102	6080	-31.66	20240219	2900	43.28	20240806	3.20	N	069410	500	51 억	87982	N	N	N	N
141	20250205	130539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	80	2	1.97	127818825	30973	36.51	4080	4165	4080	5290	2850	4070	4126.78	0.86	12202	4273	4171	4038	3936	3803	4222	3987	51	1220	500	2440	5	1	10244824	425	-31.92	0.79	12	0.30	-130.00	5266.00	7600	20240126	-45.39	2900	20240806	43.10	5050	-17.82	20250116	3750	10.67	20250102	6080	-31.74	20240219	2900	43.10	20240806	3.20	N	069410	500	51 억	87982	N	N	N	N
142	20250205	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	60	2	1.47	80374235	19521	23.01	4080	4135	4080	5290	2850	4070	4117.32	0.86	7120	4273	4171	4038	3936	3803	4222	3987	51	1220	500	2440	5	1	10244824	423	-31.77	0.78	12	0.19	-130.00	5266.00	7600	20240126	-45.66	2900	20240806	42.41	5050	-18.22	20250116	3750	10.13	20250102	6080	-32.07	20240219	2900	42.41	20240806	3.20	N	069410	500	51 억	87982	N	N	N	N
143	20250205	110539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	40	2	0.98	65181845	15838	18.67	4080	4135	4080	5290	2850	4070	4115.54	0.86	5756	4273	4171	4038	3936	3803	4222	3987	51	1220	500	2440	5	1	10244824	421	-31.62	0.78	12	0.15	-130.00	5266.00	7600	20240126	-45.92	2900	20240806	41.72	5050	-18.61	20250116	3750	9.60	20250102	6080	-32.40	20240219	2900	41.72	20240806	3.20	N	069410	500	51 억	87982	N	N	N	N
144	20250205	100544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	35	2	0.86	48997525	11907	14.03	4080	4135	4080	5290	2850	4070	4115.02	0.86	4190	4273	4171	4038	3936	3803	4222	3987	51	1220	500	2440	5	1	10244824	421	-31.58	0.78	12	0.12	-130.00	5266.00	7600	20240126	-45.99	2900	20240806	41.55	5050	-18.71	20250116	3750	9.47	20250102	6080	-32.48	20240219	2900	41.55	20240806	3.20	N	069410	500	51 억	87982	N	N	N	N
145	20250205	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	20	2	0.49	3280970	801	0.94	4080	4115	4080	5290	2850	4070	4096.09	0.86	-296	4273	4171	4038	3936	3803	4222	3987	51	1220	500	2440	5	1	10244824	419	-31.46	0.78	12	0.01	-130.00	5266.00	7600	20240126	-46.18	2900	20240806	41.03	5050	-19.01	20250116	3750	9.07	20250102	6080	-32.73	20240219	2900	41.03	20240806	3.20	N	069410	500	51 억	87982	N	N	N	N
146	20250204	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	150	2	3.83	344221710	84254	114.20	3905	4140	3905	5090	2745	3920	4085.52	0.69	16709	4080	4000	3920	3840	3760	3960	3800	51	1170	500	2350	5	1	10244824	417	-31.31	0.77	12	0.82	-130.00	5266.00	7600	20240126	-46.45	2900	20240806	40.34	5050	-19.41	20250116	3750	8.53	20250102	6080	-33.06	20240219	2900	40.34	20240806	3.17	N	069410	500	51 억	71113	N	N	N	N
147	20250204	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	160	2	4.08	332607115	81405	110.33	3905	4140	3905	5090	2745	3920	4085.83	0.69	17271	4080	4000	3920	3840	3760	3960	3800	51	1170	500	2350	5	1	10244824	418	-31.38	0.77	12	0.79	-130.00	5266.00	7600	20240126	-46.32	2900	20240806	40.69	5050	-19.21	20250116	3750	8.80	20250102	6080	-32.89	20240219	2900	40.69	20240806	3.17	N	069410	500	51 억	71113	N	N	N	N
148	20250204	140533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	170	2	4.34	305092990	74648	101.18	3905	4140	3905	5090	2745	3920	4087.09	0.69	15622	4080	4000	3920	3840	3760	3960	3800	51	1170	500	2350	5	1	10244824	419	-31.46	0.78	12	0.73	-130.00	5266.00	7600	20240126	-46.18	2900	20240806	41.03	5050	-19.01	20250116	3750	9.07	20250102	6080	-32.73	20240219	2900	41.03	20240806	3.17	N	069410	500	51 억	71113	N	N	N	N
149	20250204	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	155	2	3.95	245040765	59997	81.32	3905	4140	3905	5090	2745	3920	4084.22	0.69	14458	4080	4000	3920	3840	3760	3960	3800	51	1170	500	2350	5	1	10244824	417	-31.35	0.77	12	0.59	-130.00	5266.00	7600	20240126	-46.38	2900	20240806	40.52	5050	-19.31	20250116	3750	8.67	20250102	6080	-32.98	20240219	2900	40.52	20240806	3.17	N	069410	500	51 억	71113	N	N	N	N
150	20250204	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	160	2	4.08	234605050	57436	77.85	3905	4140	3905	5090	2745	3920	4084.63	0.69	13918	4080	4000	3920	3840	3760	3960	3800	51	1170	500	2350	5	1	10244824	418	-31.38	0.77	12	0.56	-130.00	5266.00	7600	20240126	-46.32	2900	20240806	40.69	5050	-19.21	20250116	3750	8.80	20250102	6080	-32.89	20240219	2900	40.69	20240806	3.17	N	069410	500	51 억	71113	N	N	N	N
151	20250204	110528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	165	2	4.21	205588580	50324	68.21	3905	4140	3905	5090	2745	3920	4085.30	0.69	11911	4080	4000	3920	3840	3760	3960	3800	51	1170	500	2350	5	1	10244824	419	-31.42	0.78	12	0.49	-130.00	5266.00	7600	20240126	-46.25	2900	20240806	40.86	5050	-19.11	20250116	3750	8.93	20250102	6080	-32.81	20240219	2900	40.86	20240806	3.17	N	069410	500	51 억	71113	N	N	N	N
152	20250204	100533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	165	2	4.21	156452585	38256	51.85	3905	4140	3905	5090	2745	3920	4089.62	0.69	6274	4080	4000	3920	3840	3760	3960	3800	51	1170	500	2350	5	1	10244824	419	-31.42	0.78	12	0.37	-130.00	5266.00	7600	20240126	-46.25	2900	20240806	40.86	5050	-19.11	20250116	3750	8.93	20250102	6080	-32.81	20240219	2900	40.86	20240806	3.17	N	069410	500	51 억	71113	N	N	N	N
153	20250204	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3995	75	2	1.91	2243205	572	0.78	3905	3995	3905	5090	2745	3920	3921.69	0.69	435	4080	4000	3920	3840	3760	3960	3800	51	1170	500	2350	5	1	10244824	409	-30.73	0.76	12	0.01	-130.00	5266.00	7600	20240126	-47.43	2900	20240806	37.76	5050	-20.89	20250116	3750	6.53	20250102	6080	-34.29	20240219	2900	37.76	20240806	3.17	N	069410	500	51 억	71113	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History