KissMeData/296640/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	161206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-20	5	-0.31	108945680	16985	182.26	6390	6650	6280	8330	4490	6410	6414.23	1.01	-255	6636	6522	6466	6352	6296	6495	6325	26	1920	500	4100	10	1	5178252	331	912.86	1.07	12	0.33	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6970	-8.32	20250214	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.45	N	296640	500	26 억	52060	N	N	N	N
3	20250228	151212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-60	5	-0.94	105840420	16499	177.05	6390	6650	6280	8330	4490	6410	6414.96	1.01	-110	6636	6522	6466	6352	6296	6495	6325	26	1920	500	4100	10	1	5178252	329	907.14	1.06	12	0.32	7.00	5981.00	9340	20240517	-32.01	5000	20241113	27.00	6970	-8.90	20250214	5700	11.40	20250203	9340	-32.01	20240517	5000	27.00	20241113	1.45	N	296640	500	26 억	52060	N	N	N	N
4	20250228	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-90	5	-1.40	101412620	15803	169.58	6390	6650	6280	8330	4490	6410	6417.30	1.01	11	6636	6522	6466	6352	6296	6495	6325	26	1920	500	4100	10	1	5178252	327	902.86	1.06	12	0.31	7.00	5981.00	9340	20240517	-32.33	5000	20241113	26.40	6970	-9.33	20250214	5700	10.88	20250203	9340	-32.33	20240517	5000	26.40	20241113	1.45	N	296640	500	26 억	52060	N	N	N	N
5	20250228	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-50	5	-0.78	92349670	14365	154.15	6390	6650	6280	8330	4490	6410	6428.80	1.01	25	6636	6522	6466	6352	6296	6495	6325	26	1920	500	4100	10	1	5178252	329	908.57	1.06	12	0.28	7.00	5981.00	9340	20240517	-31.91	5000	20241113	27.20	6970	-8.75	20250214	5700	11.58	20250203	9340	-31.91	20240517	5000	27.20	20241113	1.45	N	296640	500	26 억	52060	N	N	N	N
6	20250228	121200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-100	5	-1.56	82584960	12814	137.50	6390	6650	6300	8330	4490	6410	6444.90	1.01	20	6636	6522	6466	6352	6296	6495	6325	26	1920	500	4100	10	1	5178252	327	901.43	1.06	12	0.25	7.00	5981.00	9340	20240517	-32.44	5000	20241113	26.20	6970	-9.47	20250214	5700	10.70	20250203	9340	-32.44	20240517	5000	26.20	20241113	1.45	N	296640	500	26 억	52060	N	N	N	N
7	20250228	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	30	2	0.47	47159690	7230	77.58	6390	6650	6390	8330	4490	6410	6522.78	1.01	-925	6636	6522	6466	6352	6296	6495	6325	26	1920	500	4100	10	1	5178252	333	920.00	1.08	12	0.14	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.45	N	296640	500	26 억	52060	N	N	N	N
8	20250228	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	150	2	2.34	32133160	4917	52.76	6390	6650	6390	8330	4490	6410	6535.11	1.01	-147	6636	6522	6466	6352	6296	6495	6325	26	1920	500	4100	10	1	5178252	340	937.14	1.10	12	0.09	7.00	5981.00	9340	20240517	-29.76	5000	20241113	31.20	6970	-5.88	20250214	5700	15.09	20250203	9340	-29.76	20240517	5000	31.20	20241113	1.45	N	296640	500	26 억	52060	N	N	N	N
9	20250228	091207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	70	2	1.09	4125750	645	6.92	6390	6480	6390	8330	4490	6410	6396.51	1.01	-71	6636	6522	6466	6352	6296	6495	6325	26	1920	500	4100	10	1	5178252	336	925.71	1.08	12	0.01	7.00	5981.00	9340	20240517	-30.62	5000	20241113	29.60	6970	-7.03	20250214	5700	13.68	20250203	9340	-30.62	20240517	5000	29.60	20241113	1.45	N	296640	500	26 억	52060	N	N	N	N
10	20250227	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-130	5	-1.99	59283510	9160	93.17	6580	6580	6410	8500	4580	6540	6472.07	1.01	-470	6740	6640	6550	6450	6360	6690	6500	26	1960	500	4180	10	1	5178252	332	915.71	1.07	12	0.18	7.00	5981.00	9340	20240517	-31.37	5000	20241113	28.20	6970	-8.03	20250214	5700	12.46	20250203	9340	-31.37	20240517	5000	28.20	20241113	1.45	N	296640	500	26 억	52530	N	N	N	N
11	20250227	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-100	5	-1.53	49153240	7582	77.12	6580	6580	6440	8500	4580	6540	6482.89	1.01	-306	6740	6640	6550	6450	6360	6690	6500	26	1960	500	4180	10	1	5178252	333	920.00	1.08	12	0.15	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.45	N	296640	500	26 억	52530	N	N	N	N
12	20250227	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-60	5	-0.92	33470370	5151	52.39	6580	6580	6460	8500	4580	6540	6497.84	1.01	-310	6740	6640	6550	6450	6360	6690	6500	26	1960	500	4180	10	1	5178252	336	925.71	1.08	12	0.10	7.00	5981.00	9340	20240517	-30.62	5000	20241113	29.60	6970	-7.03	20250214	5700	13.68	20250203	9340	-30.62	20240517	5000	29.60	20241113	1.45	N	296640	500	26 억	52530	N	N	N	N
13	20250227	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-70	5	-1.07	32214970	4957	50.42	6580	6580	6460	8500	4580	6540	6498.88	1.01	-139	6740	6640	6550	6450	6360	6690	6500	26	1960	500	4180	10	1	5178252	335	924.29	1.08	12	0.10	7.00	5981.00	9340	20240517	-30.73	5000	20241113	29.40	6970	-7.17	20250214	5700	13.51	20250203	9340	-30.73	20240517	5000	29.40	20241113	1.45	N	296640	500	26 억	52530	N	N	N	N
14	20250227	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-40	5	-0.61	26993330	4151	42.22	6580	6580	6460	8500	4580	6540	6502.85	1.01	87	6740	6640	6550	6450	6360	6690	6500	26	1960	500	4180	10	1	5178252	337	928.57	1.09	12	0.08	7.00	5981.00	9340	20240517	-30.41	5000	20241113	30.00	6970	-6.74	20250214	5700	14.04	20250203	9340	-30.41	20240517	5000	30.00	20241113	1.45	N	296640	500	26 억	52530	N	N	N	N
15	20250227	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-50	5	-0.76	18071690	2776	28.23	6580	6580	6460	8500	4580	6540	6509.97	1.01	141	6740	6640	6550	6450	6360	6690	6500	26	1960	500	4180	10	1	5178252	336	927.14	1.09	12	0.05	7.00	5981.00	9340	20240517	-30.51	5000	20241113	29.80	6970	-6.89	20250214	5700	13.86	20250203	9340	-30.51	20240517	5000	29.80	20241113	1.45	N	296640	500	26 억	52530	N	N	N	N
16	20250227	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-40	5	-0.61	8907680	1365	13.88	6580	6580	6460	8500	4580	6540	6525.77	1.01	128	6740	6640	6550	6450	6360	6690	6500	26	1960	500	4180	10	1	5178252	337	928.57	1.09	12	0.03	7.00	5981.00	9340	20240517	-30.41	5000	20241113	30.00	6970	-6.74	20250214	5700	14.04	20250203	9340	-30.41	20240517	5000	30.00	20241113	1.45	N	296640	500	26 억	52530	N	N	N	N
17	20250227	091245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	0	3	0.00	3566860	545	5.54	6580	6580	6540	8500	4580	6540	6544.70	1.01	46	6740	6640	6550	6450	6360	6690	6500	26	1960	500	4180	10	1	5178252	339	934.29	1.09	12	0.01	7.00	5981.00	9340	20240517	-29.98	5000	20241113	30.80	6970	-6.17	20250214	5700	14.74	20250203	9340	-29.98	20240517	5000	30.80	20241113	1.45	N	296640	500	26 억	52530	N	N	N	N
18	20250226	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	30	2	0.46	63438090	9702	72.12	6510	6650	6460	8460	4560	6510	6538.66	1.00	834	6710	6610	6550	6450	6390	6580	6420	26	1950	500	4160	10	1	5178252	339	934.29	1.09	12	0.19	7.00	5981.00	9340	20240517	-29.98	5000	20241113	30.80	6970	-6.17	20250214	5700	14.74	20250203	9340	-29.98	20240517	5000	30.80	20241113	1.45	N	296640	500	26 억	51696	N	N	N	N
19	20250226	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	10	2	0.15	60758350	9292	69.08	6510	6650	6460	8460	4560	6510	6538.78	1.00	873	6710	6610	6550	6450	6390	6580	6420	26	1950	500	4160	10	1	5178252	338	931.43	1.09	12	0.18	7.00	5981.00	9340	20240517	-30.19	5000	20241113	30.40	6970	-6.46	20250214	5700	14.39	20250203	9340	-30.19	20240517	5000	30.40	20241113	1.45	N	296640	500	26 억	51696	N	N	N	N
20	20250226	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-10	5	-0.15	43172970	6600	49.06	6510	6650	6460	8460	4560	6510	6541.36	1.00	63	6710	6610	6550	6450	6390	6580	6420	26	1950	500	4160	10	1	5178252	337	928.57	1.09	12	0.13	7.00	5981.00	9340	20240517	-30.41	5000	20241113	30.00	6970	-6.74	20250214	5700	14.04	20250203	9340	-30.41	20240517	5000	30.00	20241113	1.45	N	296640	500	26 억	51696	N	N	N	N
21	20250226	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	40	2	0.61	41284710	6310	46.91	6510	6650	6460	8460	4560	6510	6542.74	1.00	-62	6710	6610	6550	6450	6390	6580	6420	26	1950	500	4160	10	1	5178252	339	935.71	1.10	12	0.12	7.00	5981.00	9340	20240517	-29.87	5000	20241113	31.00	6970	-6.03	20250214	5700	14.91	20250203	9340	-29.87	20240517	5000	31.00	20241113	1.45	N	296640	500	26 억	51696	N	N	N	N
22	20250226	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	0	3	0.00	38075210	5820	43.26	6510	6650	6460	8460	4560	6510	6542.13	1.00	-46	6710	6610	6550	6450	6390	6580	6420	26	1950	500	4160	10	1	5178252	337	930.00	1.09	12	0.11	7.00	5981.00	9340	20240517	-30.30	5000	20241113	30.20	6970	-6.60	20250214	5700	14.21	20250203	9340	-30.30	20240517	5000	30.20	20241113	1.45	N	296640	500	26 억	51696	N	N	N	N
23	20250226	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	50	2	0.77	30959850	4731	35.17	6510	6650	6460	8460	4560	6510	6544.04	1.00	-70	6710	6610	6550	6450	6390	6580	6420	26	1950	500	4160	10	1	5178252	340	937.14	1.10	12	0.09	7.00	5981.00	9340	20240517	-29.76	5000	20241113	31.20	6970	-5.88	20250214	5700	15.09	20250203	9340	-29.76	20240517	5000	31.20	20241113	1.45	N	296640	500	26 억	51696	N	N	N	N
24	20250226	101150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	120	2	1.84	23386010	3570	26.54	6510	6650	6460	8460	4560	6510	6550.70	1.00	-139	6710	6610	6550	6450	6390	6580	6420	26	1950	500	4160	10	1	5178252	343	947.14	1.11	12	0.07	7.00	5981.00	9340	20240517	-29.01	5000	20241113	32.60	6970	-4.88	20250214	5700	16.32	20250203	9340	-29.01	20240517	5000	32.60	20241113	1.45	N	296640	500	26 억	51696	N	N	N	N
25	20250226	091201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-20	5	-0.31	1920130	296	2.20	6510	6540	6460	8460	4560	6510	6486.93	1.00	-87	6710	6610	6550	6450	6390	6580	6420	26	1950	500	4160	10	1	5178252	336	927.14	1.09	12	0.01	7.00	5981.00	9340	20240517	-30.51	5000	20241113	29.80	6970	-6.89	20250214	5700	13.86	20250203	9340	-30.51	20240517	5000	29.80	20241113	1.45	N	296640	500	26 억	51696	N	N	N	N
26	20250225	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	-50	5	-0.76	88421640	13450	123.21	6560	6650	6490	8520	4600	6560	6574.13	0.98	810	6700	6630	6490	6420	6280	6665	6455	26	1960	500	4190	10	1	5178252	337	930.00	1.09	12	0.26	7.00	5981.00	9340	20240517	-30.30	5000	20241113	30.20	6970	-6.60	20250214	5700	14.21	20250203	9340	-30.30	20240517	5000	30.20	20241113	1.46	N	296640	500	26 억	50886	N	Y	N	N
27	20250225	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	-30	5	-0.46	85810670	13049	119.54	6560	6650	6490	8520	4600	6560	6576.03	0.98	884	6700	6630	6490	6420	6280	6665	6455	26	1960	500	4190	10	1	5178252	338	932.86	1.09	12	0.25	7.00	5981.00	9340	20240517	-30.09	5000	20241113	30.60	6970	-6.31	20250214	5700	14.56	20250203	9340	-30.09	20240517	5000	30.60	20241113	1.46	N	296640	500	26 억	50886	N	N	N	N
28	20250225	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	10	2	0.15	68973780	10485	96.05	6560	6650	6490	8520	4600	6560	6578.33	0.98	980	6700	6630	6490	6420	6280	6665	6455	26	1960	500	4190	10	1	5178252	340	938.57	1.10	12	0.20	7.00	5981.00	9340	20240517	-29.66	5000	20241113	31.40	6970	-5.74	20250214	5700	15.26	20250203	9340	-29.66	20240517	5000	31.40	20241113	1.46	N	296640	500	26 억	50886	N	N	N	N
29	20250225	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	60	2	0.91	60758060	9244	84.68	6560	6630	6490	8520	4600	6560	6572.70	0.98	972	6700	6630	6490	6420	6280	6665	6455	26	1960	500	4190	10	1	5178252	343	945.71	1.11	12	0.18	7.00	5981.00	9340	20240517	-29.12	5000	20241113	32.40	6970	-5.02	20250214	5700	16.14	20250203	9340	-29.12	20240517	5000	32.40	20241113	1.46	N	296640	500	26 억	50886	N	N	N	N
30	20250225	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	0	3	0.00	48513750	7390	67.70	6560	6630	6490	8520	4600	6560	6564.78	0.98	922	6700	6630	6490	6420	6280	6665	6455	26	1960	500	4190	10	1	5178252	340	937.14	1.10	12	0.14	7.00	5981.00	9340	20240517	-29.76	5000	20241113	31.20	6970	-5.88	20250214	5700	15.09	20250203	9340	-29.76	20240517	5000	31.20	20241113	1.46	N	296640	500	26 억	50886	N	N	N	N
31	20250225	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	30	2	0.46	41017060	6249	57.25	6560	6630	6490	8520	4600	6560	6563.78	0.98	814	6700	6630	6490	6420	6280	6665	6455	26	1960	500	4190	10	1	5178252	341	941.43	1.10	12	0.12	7.00	5981.00	9340	20240517	-29.44	5000	20241113	31.80	6970	-5.45	20250214	5700	15.61	20250203	9340	-29.44	20240517	5000	31.80	20241113	1.46	N	296640	500	26 억	50886	N	N	N	N
32	20250225	101142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-60	5	-0.91	5289220	811	7.43	6560	6560	6490	8520	4600	6560	6521.85	0.98	-1	6700	6630	6490	6420	6280	6665	6455	26	1960	500	4190	10	1	5178252	337	928.57	1.09	12	0.02	7.00	5981.00	9340	20240517	-30.41	5000	20241113	30.00	6970	-6.74	20250214	5700	14.04	20250203	9340	-30.41	20240517	5000	30.00	20241113	1.46	N	296640	500	26 억	50886	N	N	N	N
33	20250225	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-70	5	-1.07	1238170	190	1.74	6560	6560	6490	8520	4600	6560	6516.68	0.98	-5	6700	6630	6490	6420	6280	6665	6455	26	1960	500	4190	10	1	5178252	336	927.14	1.09	12	0.00	7.00	5981.00	9340	20240517	-30.51	5000	20241113	29.80	6970	-6.89	20250214	5700	13.86	20250203	9340	-30.51	20240517	5000	29.80	20241113	1.46	N	296640	500	26 억	50886	N	N	N	N
34	20250224	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	60	2	0.92	70762250	10914	105.79	6450	6560	6350	8450	4550	6500	6483.21	0.94	2380	6620	6560	6450	6390	6280	6590	6420	26	1950	500	4160	10	1	5178252	340	937.14	1.10	12	0.21	7.00	5981.00	9340	20240517	-29.76	5000	20241113	31.20	6970	-5.88	20250214	5700	15.09	20250203	9340	-29.76	20240517	5000	31.20	20241113	1.46	N	296640	500	26 억	48506	N	N	N	N
35	20250224	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	30	2	0.46	62520300	9657	93.60	6450	6560	6350	8450	4550	6500	6474.09	0.94	2401	6620	6560	6450	6390	6280	6590	6420	26	1950	500	4160	10	1	5178252	338	932.86	1.09	12	0.19	7.00	5981.00	9340	20240517	-30.09	5000	20241113	30.60	6970	-6.31	20250214	5700	14.56	20250203	9340	-30.09	20240517	5000	30.60	20241113	1.46	N	296640	500	26 억	48506	N	N	N	N
36	20250224	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	0	3	0.00	51952370	8037	77.90	6450	6560	6350	8450	4550	6500	6464.15	0.94	1659	6620	6560	6450	6390	6280	6590	6420	26	1950	500	4160	10	1	5178252	337	928.57	1.09	12	0.16	7.00	5981.00	9340	20240517	-30.41	5000	20241113	30.00	6970	-6.74	20250214	5700	14.04	20250203	9340	-30.41	20240517	5000	30.00	20241113	1.46	N	296640	500	26 억	48506	N	N	N	N
37	20250224	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-20	5	-0.31	28895330	4497	43.59	6450	6480	6350	8450	4550	6500	6425.47	0.94	247	6620	6560	6450	6390	6280	6590	6420	26	1950	500	4160	10	1	5178252	336	925.71	1.08	12	0.09	7.00	5981.00	9340	20240517	-30.62	5000	20241113	29.60	6970	-7.03	20250214	5700	13.68	20250203	9340	-30.62	20240517	5000	29.60	20241113	1.46	N	296640	500	26 억	48506	N	N	N	N
38	20250224	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-90	5	-1.38	18887670	2948	28.57	6450	6480	6350	8450	4550	6500	6406.94	0.94	325	6620	6560	6450	6390	6280	6590	6420	26	1950	500	4160	10	1	5178252	332	915.71	1.07	12	0.06	7.00	5981.00	9340	20240517	-31.37	5000	20241113	28.20	6970	-8.03	20250214	5700	12.46	20250203	9340	-31.37	20240517	5000	28.20	20241113	1.46	N	296640	500	26 억	48506	N	N	N	N
39	20250224	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-110	5	-1.69	15932010	2485	24.09	6450	6480	6350	8450	4550	6500	6411.27	0.94	313	6620	6560	6450	6390	6280	6590	6420	26	1950	500	4160	10	1	5178252	331	912.86	1.07	12	0.05	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6970	-8.32	20250214	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.46	N	296640	500	26 억	48506	N	N	N	N
40	20250224	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-100	5	-1.54	8295640	1291	12.51	6450	6480	6350	8450	4550	6500	6425.75	0.94	284	6620	6560	6450	6390	6280	6590	6420	26	1950	500	4160	10	1	5178252	331	914.29	1.07	12	0.02	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6970	-8.18	20250214	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.46	N	296640	500	26 억	48506	N	N	N	N
41	20250224	091137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-110	5	-1.69	1514200	236	2.29	6450	6480	6350	8450	4550	6500	6416.10	0.94	-49	6620	6560	6450	6390	6280	6590	6420	26	1950	500	4160	10	1	5178252	331	912.86	1.07	12	0.00	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6970	-8.32	20250214	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.46	N	296640	500	26 억	48506	N	N	N	N
42	20250221	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	60	2	0.93	66354340	10291	96.29	6410	6510	6340	8370	4510	6440	6447.85	0.94	-160	6613	6526	6443	6356	6273	6525	6355	26	1930	500	4120	10	1	5178252	337	928.57	1.09	12	0.20	7.00	5981.00	9340	20240517	-30.41	5000	20241113	30.00	6970	-6.74	20250214	5700	14.04	20250203	9340	-30.41	20240517	5000	30.00	20241113	1.46	N	296640	500	26 억	48666	N	N	N	N
43	20250221	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	20	2	0.31	58616600	9100	85.15	6410	6510	6340	8370	4510	6440	6441.38	0.94	-159	6613	6526	6443	6356	6273	6525	6355	26	1930	500	4120	10	1	5178252	335	922.86	1.08	12	0.18	7.00	5981.00	9340	20240517	-30.84	5000	20241113	29.20	6970	-7.32	20250214	5700	13.33	20250203	9340	-30.84	20240517	5000	29.20	20241113	1.46	N	296640	500	26 억	48666	N	N	N	N
44	20250221	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	60	2	0.93	52105870	8093	75.73	6410	6510	6340	8370	4510	6440	6438.39	0.94	-546	6613	6526	6443	6356	6273	6525	6355	26	1930	500	4120	10	1	5178252	337	928.57	1.09	12	0.16	7.00	5981.00	9340	20240517	-30.41	5000	20241113	30.00	6970	-6.74	20250214	5700	14.04	20250203	9340	-30.41	20240517	5000	30.00	20241113	1.46	N	296640	500	26 억	48666	N	N	N	N
45	20250221	131129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	10	2	0.16	45271100	7039	65.87	6410	6500	6340	8370	4510	6440	6431.47	0.94	-443	6613	6526	6443	6356	6273	6525	6355	26	1930	500	4120	10	1	5178252	334	921.43	1.08	12	0.14	7.00	5981.00	9340	20240517	-30.94	5000	20241113	29.00	6970	-7.46	20250214	5700	13.16	20250203	9340	-30.94	20240517	5000	29.00	20241113	1.46	N	296640	500	26 억	48666	N	N	N	N
46	20250221	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	50	2	0.78	39825240	6196	57.98	6410	6500	6340	8370	4510	6440	6427.57	0.94	-668	6613	6526	6443	6356	6273	6525	6355	26	1930	500	4120	10	1	5178252	336	927.14	1.09	12	0.12	7.00	5981.00	9340	20240517	-30.51	5000	20241113	29.80	6970	-6.89	20250214	5700	13.86	20250203	9340	-30.51	20240517	5000	29.80	20241113	1.46	N	296640	500	26 억	48666	N	N	N	N
47	20250221	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	50	2	0.78	38228850	5950	55.68	6410	6500	6340	8370	4510	6440	6425.02	0.94	-663	6613	6526	6443	6356	6273	6525	6355	26	1930	500	4120	10	1	5178252	336	927.14	1.09	12	0.11	7.00	5981.00	9340	20240517	-30.51	5000	20241113	29.80	6970	-6.89	20250214	5700	13.86	20250203	9340	-30.51	20240517	5000	29.80	20241113	1.46	N	296640	500	26 억	48666	N	N	N	N
48	20250221	101128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	10	2	0.16	16978300	2661	24.90	6410	6460	6340	8370	4510	6440	6380.42	0.94	-592	6613	6526	6443	6356	6273	6525	6355	26	1930	500	4120	10	1	5178252	334	921.43	1.08	12	0.05	7.00	5981.00	9340	20240517	-30.94	5000	20241113	29.00	6970	-7.46	20250214	5700	13.16	20250203	9340	-30.94	20240517	5000	29.00	20241113	1.46	N	296640	500	26 억	48666	N	N	N	N
49	20250221	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-40	5	-0.62	7063430	1106	10.35	6410	6410	6340	8370	4510	6440	6386.46	0.94	-509	6613	6526	6443	6356	6273	6525	6355	26	1930	500	4120	10	1	5178252	331	914.29	1.07	12	0.02	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6970	-8.18	20250214	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.46	N	296640	500	26 억	48666	N	N	N	N
50	20250220	161120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-10	5	-0.16	61786260	9599	131.89	6440	6530	6360	8380	4520	6450	6436.76	0.95	625	6536	6492	6426	6382	6316	6515	6405	26	1930	500	4120	10	1	5178252	333	920.00	1.08	12	0.19	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.50	N	296640	500	26 억	48974	N	N	N	N
51	20250220	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-10	5	-0.16	59242710	9204	126.46	6440	6530	6360	8380	4520	6450	6436.63	0.95	638	6536	6492	6426	6382	6316	6515	6405	26	1930	500	4120	10	1	5178252	333	920.00	1.08	12	0.18	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.50	N	296640	500	26 억	48974	N	N	N	N
52	20250220	141125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-70	5	-1.09	53236170	8265	113.56	6440	6530	6360	8380	4520	6450	6441.16	0.95	647	6536	6492	6426	6382	6316	6515	6405	26	1930	500	4120	10	1	5178252	330	911.43	1.07	12	0.16	7.00	5981.00	9340	20240517	-31.69	5000	20241113	27.60	6970	-8.46	20250214	5700	11.93	20250203	9340	-31.69	20240517	5000	27.60	20241113	1.50	N	296640	500	26 억	48974	N	N	N	N
53	20250220	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-10	5	-0.16	44816080	6948	95.47	6440	6530	6360	8380	4520	6450	6450.21	0.95	647	6536	6492	6426	6382	6316	6515	6405	26	1930	500	4120	10	1	5178252	333	920.00	1.08	12	0.13	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.50	N	296640	500	26 억	48974	N	N	N	N
54	20250220	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-40	5	-0.62	42815780	6636	91.18	6440	6530	6360	8380	4520	6450	6452.05	0.95	647	6536	6492	6426	6382	6316	6515	6405	26	1930	500	4120	10	1	5178252	332	915.71	1.07	12	0.13	7.00	5981.00	9340	20240517	-31.37	5000	20241113	28.20	6970	-8.03	20250214	5700	12.46	20250203	9340	-31.37	20240517	5000	28.20	20241113	1.50	N	296640	500	26 억	48974	N	N	N	N
55	20250220	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-10	5	-0.16	30802140	4782	65.70	6440	6530	6360	8380	4520	6450	6441.27	0.95	835	6536	6492	6426	6382	6316	6515	6405	26	1930	500	4120	10	1	5178252	333	920.00	1.08	12	0.09	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.50	N	296640	500	26 억	48974	N	N	N	N
56	20250220	101124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	60	2	0.93	28301380	4395	60.39	6440	6530	6360	8380	4520	6450	6439.45	0.95	964	6536	6492	6426	6382	6316	6515	6405	26	1930	500	4120	10	1	5178252	337	930.00	1.09	12	0.08	7.00	5981.00	9340	20240517	-30.30	5000	20241113	30.20	6970	-6.60	20250214	5700	14.21	20250203	9340	-30.30	20240517	5000	30.20	20241113	1.50	N	296640	500	26 억	48974	N	N	N	N
57	20250220	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-50	5	-0.78	1133160	177	2.43	6440	6440	6400	8380	4520	6450	6402.03	0.95	-3	6536	6492	6426	6382	6316	6515	6405	26	1930	500	4120	10	1	5178252	331	914.29	1.07	12	0.00	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6970	-8.18	20250214	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.50	N	296640	500	26 억	48974	N	N	N	N
58	20250219	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	20	2	0.31	46602380	7276	97.89	6430	6470	6360	8350	4510	6430	6404.92	0.95	-315	6483	6456	6413	6386	6343	6435	6365	26	1920	500	4110	10	1	5178252	334	921.43	1.08	12	0.14	7.00	5981.00	9340	20240517	-30.94	5000	20241113	29.00	6970	-7.46	20250214	5700	13.16	20250203	9340	-30.94	20240517	5000	29.00	20241113	1.45	N	296640	500	26 억	49289	N	N	N	N
59	20250219	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	20	2	0.31	42661130	6664	89.65	6430	6470	6360	8350	4510	6430	6401.73	0.95	-291	6483	6456	6413	6386	6343	6435	6365	26	1920	500	4110	10	1	5178252	334	921.43	1.08	12	0.13	7.00	5981.00	9340	20240517	-30.94	5000	20241113	29.00	6970	-7.46	20250214	5700	13.16	20250203	9340	-30.94	20240517	5000	29.00	20241113	1.45	N	296640	500	26 억	49289	N	N	N	N
60	20250219	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	0	3	0.00	33322210	5212	70.12	6430	6470	6360	8350	4510	6430	6393.36	0.95	-208	6483	6456	6413	6386	6343	6435	6365	26	1920	500	4110	10	1	5178252	333	918.57	1.08	12	0.10	7.00	5981.00	9340	20240517	-31.16	5000	20241113	28.60	6970	-7.75	20250214	5700	12.81	20250203	9340	-31.16	20240517	5000	28.60	20241113	1.45	N	296640	500	26 억	49289	N	N	N	N
61	20250219	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	40	2	0.62	30784140	4817	64.81	6430	6470	6360	8350	4510	6430	6390.73	0.95	-269	6483	6456	6413	6386	6343	6435	6365	26	1920	500	4110	10	1	5178252	335	924.29	1.08	12	0.09	7.00	5981.00	9340	20240517	-30.73	5000	20241113	29.40	6970	-7.17	20250214	5700	13.51	20250203	9340	-30.73	20240517	5000	29.40	20241113	1.45	N	296640	500	26 억	49289	N	N	N	N
62	20250219	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-40	5	-0.62	25786190	4037	54.31	6430	6470	6360	8350	4510	6430	6387.46	0.95	-269	6483	6456	6413	6386	6343	6435	6365	26	1920	500	4110	10	1	5178252	331	912.86	1.07	12	0.08	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6970	-8.32	20250214	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.45	N	296640	500	26 억	49289	N	N	N	N
63	20250219	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-30	5	-0.47	22043230	3452	46.44	6430	6470	6360	8350	4510	6430	6385.64	0.95	-221	6483	6456	6413	6386	6343	6435	6365	26	1920	500	4110	10	1	5178252	331	914.29	1.07	12	0.07	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6970	-8.18	20250214	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.45	N	296640	500	26 억	49289	N	N	N	N
64	20250219	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-30	5	-0.47	18453950	2889	38.87	6430	6470	6360	8350	4510	6430	6387.66	0.95	-214	6483	6456	6413	6386	6343	6435	6365	26	1920	500	4110	10	1	5178252	331	914.29	1.07	12	0.06	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6970	-8.18	20250214	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.45	N	296640	500	26 억	49289	N	N	N	N
65	20250219	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-40	5	-0.62	3998920	623	8.38	6430	6470	6390	8350	4510	6430	6418.81	0.95	-335	6483	6456	6413	6386	6343	6435	6365	26	1920	500	4110	10	1	5178252	331	912.86	1.07	12	0.01	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6970	-8.32	20250214	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.45	N	296640	500	26 억	49289	N	N	N	N
66	20250218	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-10	5	-0.16	47555050	7432	45.77	6440	6440	6370	8370	4510	6440	6398.57	0.88	-459	6626	6532	6446	6352	6266	6490	6310	26	1930	500	4120	10	1	5178252	333	918.57	1.08	12	0.14	7.00	5981.00	9340	20240517	-31.16	5000	20241113	28.60	6970	-7.75	20250214	5700	12.81	20250203	9340	-31.16	20240517	5000	28.60	20241113	1.42	N	296640	500	26 억	45748	N	N	N	N
67	20250218	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-50	5	-0.78	34895130	5451	33.57	6440	6440	6380	8370	4510	6440	6401.60	0.88	-269	6626	6532	6446	6352	6266	6490	6310	26	1930	500	4120	10	1	5178252	331	912.86	1.07	12	0.11	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6970	-8.32	20250214	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.42	N	296640	500	26 억	45748	N	N	N	N
68	20250218	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-40	5	-0.62	22597290	3526	21.71	6440	6440	6390	8370	4510	6440	6408.76	0.88	-112	6626	6532	6446	6352	6266	6490	6310	26	1930	500	4120	10	1	5178252	331	914.29	1.07	12	0.07	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6970	-8.18	20250214	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.42	N	296640	500	26 억	45748	N	N	N	N
69	20250218	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-40	5	-0.62	19572550	3054	18.81	6440	6440	6390	8370	4510	6440	6408.82	0.88	-84	6626	6532	6446	6352	6266	6490	6310	26	1930	500	4120	10	1	5178252	331	914.29	1.07	12	0.06	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6970	-8.18	20250214	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.42	N	296640	500	26 억	45748	N	N	N	N
70	20250218	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-50	5	-0.78	17198150	2683	16.52	6440	6440	6390	8370	4510	6440	6410.04	0.88	-84	6626	6532	6446	6352	6266	6490	6310	26	1930	500	4120	10	1	5178252	331	912.86	1.07	12	0.05	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6970	-8.32	20250214	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.42	N	296640	500	26 억	45748	N	N	N	N
71	20250218	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	0	3	0.00	13280450	2071	12.75	6440	6440	6400	8370	4510	6440	6412.58	0.88	-84	6626	6532	6446	6352	6266	6490	6310	26	1930	500	4120	10	1	5178252	333	920.00	1.08	12	0.04	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.42	N	296640	500	26 억	45748	N	N	N	N
72	20250218	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-20	5	-0.31	10061520	1569	9.66	6440	6440	6400	8370	4510	6440	6412.70	0.88	-84	6626	6532	6446	6352	6266	6490	6310	26	1930	500	4120	10	1	5178252	332	917.14	1.07	12	0.03	7.00	5981.00	9340	20240517	-31.26	5000	20241113	28.40	6970	-7.89	20250214	5700	12.63	20250203	9340	-31.26	20240517	5000	28.40	20241113	1.42	N	296640	500	26 억	45748	N	N	N	N
73	20250218	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-20	5	-0.31	1414170	220	1.35	6440	6440	6410	8370	4510	6440	6428.05	0.88	-71	6626	6532	6446	6352	6266	6490	6310	26	1930	500	4120	10	1	5178252	332	917.14	1.07	12	0.00	7.00	5981.00	9340	20240517	-31.26	5000	20241113	28.40	6970	-7.89	20250214	5700	12.63	20250203	9340	-31.26	20240517	5000	28.40	20241113	1.42	N	296640	500	26 억	45748	N	N	N	N
74	20250217	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	0	3	0.00	104072930	16175	13.68	6540	6540	6360	8370	4510	6440	6434.19	0.91	-1549	7273	6856	6553	6136	5833	7065	6345	26	1930	500	4120	10	1	5178252	333	920.00	1.08	12	0.31	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.44	N	296640	500	26 억	47297	N	N	N	N
75	20250217	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	10	2	0.16	101187920	15727	13.30	6540	6540	6360	8370	4510	6440	6434.03	0.91	-1301	7273	6856	6553	6136	5833	7065	6345	26	1930	500	4120	10	1	5178252	334	921.43	1.08	12	0.30	7.00	5981.00	9340	20240517	-30.94	5000	20241113	29.00	6970	-7.46	20250214	5700	13.16	20250203	9340	-30.94	20240517	5000	29.00	20241113	1.44	N	296640	500	26 억	47297	N	N	N	N
76	20250217	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-40	5	-0.62	93262190	14486	12.25	6540	6540	6400	8370	4510	6440	6438.09	0.91	-1284	7273	6856	6553	6136	5833	7065	6345	26	1930	500	4120	10	1	5178252	331	914.29	1.07	12	0.28	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6970	-8.18	20250214	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.44	N	296640	500	26 억	47297	N	N	N	N
77	20250217	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-10	5	-0.16	78642220	12206	10.32	6540	6540	6400	8370	4510	6440	6442.91	0.91	-1308	7273	6856	6553	6136	5833	7065	6345	26	1930	500	4120	10	1	5178252	333	918.57	1.08	12	0.24	7.00	5981.00	9340	20240517	-31.16	5000	20241113	28.60	6970	-7.75	20250214	5700	12.81	20250203	9340	-31.16	20240517	5000	28.60	20241113	1.44	N	296640	500	26 억	47297	N	N	N	N
78	20250217	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-20	5	-0.31	75063370	11649	9.85	6540	6540	6400	8370	4510	6440	6443.76	0.91	-1293	7273	6856	6553	6136	5833	7065	6345	26	1930	500	4120	10	1	5178252	332	917.14	1.07	12	0.22	7.00	5981.00	9340	20240517	-31.26	5000	20241113	28.40	6970	-7.89	20250214	5700	12.63	20250203	9340	-31.26	20240517	5000	28.40	20241113	1.44	N	296640	500	26 억	47297	N	N	N	N
79	20250217	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-10	5	-0.16	73117230	11346	9.59	6540	6540	6400	8370	4510	6440	6444.32	0.91	-1269	7273	6856	6553	6136	5833	7065	6345	26	1930	500	4120	10	1	5178252	333	918.57	1.08	12	0.22	7.00	5981.00	9340	20240517	-31.16	5000	20241113	28.60	6970	-7.75	20250214	5700	12.81	20250203	9340	-31.16	20240517	5000	28.60	20241113	1.44	N	296640	500	26 억	47297	N	N	N	N
80	20250217	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-10	5	-0.16	43657920	6762	5.72	6540	6540	6410	8370	4510	6440	6456.36	0.91	-1119	7273	6856	6553	6136	5833	7065	6345	26	1930	500	4120	10	1	5178252	333	918.57	1.08	12	0.13	7.00	5981.00	9340	20240517	-31.16	5000	20241113	28.60	6970	-7.75	20250214	5700	12.81	20250203	9340	-31.16	20240517	5000	28.60	20241113	1.44	N	296640	500	26 억	47297	N	N	N	N
81	20250217	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-30	5	-0.47	19614700	3034	2.57	6540	6540	6410	8370	4510	6440	6464.96	0.91	-835	7273	6856	6553	6136	5833	7065	6345	26	1930	500	4120	10	1	5178252	332	915.71	1.07	12	0.06	7.00	5981.00	9340	20240517	-31.37	5000	20241113	28.20	6970	-8.03	20250214	5700	12.46	20250203	9340	-31.37	20240517	5000	28.20	20241113	1.44	N	296640	500	26 억	47297	N	N	N	N
82	20250214	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	140	2	2.22	768871110	117971	1356.77	6340	6970	6250	8190	4410	6300	6517.97	0.99	-4050	6500	6400	6280	6180	6060	6450	6230	26	1890	500	4030	10	1	5178252	333	920.00	1.08	12	2.28	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6970	-7.60	20250214	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.47	N	296640	500	26 억	51347	N	N	N	N
83	20250214	151105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	110	2	1.75	757265310	116162	1335.96	6340	6970	6250	8190	4410	6300	6519.05	0.99	-3912	6500	6400	6280	6180	6060	6450	6230	26	1890	500	4030	10	1	5178252	332	915.71	1.07	12	2.24	7.00	5981.00	9340	20240517	-31.37	5000	20241113	28.20	6970	-8.03	20250214	5700	12.46	20250203	9340	-31.37	20240517	5000	28.20	20241113	1.47	N	296640	500	26 억	51347	N	N	N	N
84	20250214	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	90	2	1.43	750247920	115066	1323.36	6340	6970	6250	8190	4410	6300	6520.15	0.99	-3931	6500	6400	6280	6180	6060	6450	6230	26	1890	500	4030	10	1	5178252	331	912.86	1.07	12	2.22	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6970	-8.32	20250214	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.47	N	296640	500	26 억	51347	N	N	N	N
85	20250214	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	40	2	0.63	732635530	112297	1291.51	6340	6970	6250	8190	4410	6300	6524.09	0.99	-4896	6500	6400	6280	6180	6060	6450	6230	26	1890	500	4030	10	1	5178252	328	905.71	1.06	12	2.17	7.00	5981.00	9340	20240517	-32.12	5000	20241113	26.80	6970	-9.04	20250214	5700	11.23	20250203	9340	-32.12	20240517	5000	26.80	20241113	1.47	N	296640	500	26 억	51347	N	N	N	N
86	20250214	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	60	2	0.95	685758870	104936	1206.85	6340	6970	6250	8190	4410	6300	6535.02	0.99	-5047	6500	6400	6280	6180	6060	6450	6230	26	1890	500	4030	10	1	5178252	329	908.57	1.06	12	2.03	7.00	5981.00	9340	20240517	-31.91	5000	20241113	27.20	6970	-8.75	20250214	5700	11.58	20250203	9340	-31.91	20240517	5000	27.20	20241113	1.47	N	296640	500	26 억	51347	N	N	N	N
87	20250214	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	-20	5	-0.32	32980930	5212	59.94	6340	6420	6250	8190	4410	6300	6327.88	0.99	-1101	6500	6400	6280	6180	6060	6450	6230	26	1890	500	4030	10	1	5178252	325	897.14	1.05	12	0.10	7.00	5981.00	9340	20240517	-32.76	5000	20241113	25.60	6650	-5.56	20250211	5700	10.18	20250203	9340	-32.76	20240517	5000	25.60	20241113	1.47	N	296640	500	26 억	51347	N	N	N	N
88	20250214	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	30	2	0.48	28001900	4418	50.81	6340	6420	6270	8190	4410	6300	6338.14	0.99	-399	6500	6400	6280	6180	6060	6450	6230	26	1890	500	4030	10	1	5178252	328	904.29	1.06	12	0.09	7.00	5981.00	9340	20240517	-32.23	5000	20241113	26.60	6650	-4.81	20250211	5700	11.05	20250203	9340	-32.23	20240517	5000	26.60	20241113	1.47	N	296640	500	26 억	51347	N	N	N	N
89	20250214	091108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	40	2	0.63	17648910	2774	31.90	6340	6420	6340	8190	4410	6300	6362.26	0.99	-240	6500	6400	6280	6180	6060	6450	6230	26	1890	500	4030	10	1	5178252	328	905.71	1.06	12	0.05	7.00	5981.00	9340	20240517	-32.12	5000	20241113	26.80	6650	-4.66	20250211	5700	11.23	20250203	9340	-32.12	20240517	5000	26.80	20241113	1.47	N	296640	500	26 억	51347	N	N	N	N
90	20250213	161057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	50	2	0.80	53491700	8534	33.47	6250	6380	6160	8120	4380	6250	6268.24	1.00	-412	6610	6430	6340	6160	6070	6385	6115	26	1870	500	4000	10	1	5178252	326	900.00	1.05	12	0.16	7.00	5981.00	9340	20240517	-32.55	5000	20241113	26.00	6650	-5.26	20250211	5700	10.53	20250203	9340	-32.55	20240517	5000	26.00	20241113	1.44	N	296640	500	26 억	51759	N	N	N	N
91	20250213	151058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	50	2	0.80	51809600	8267	32.43	6250	6380	6160	8120	4380	6250	6267.20	1.00	-292	6610	6430	6340	6160	6070	6385	6115	26	1870	500	4000	10	1	5178252	326	900.00	1.05	12	0.16	7.00	5981.00	9340	20240517	-32.55	5000	20241113	26.00	6650	-5.26	20250211	5700	10.53	20250203	9340	-32.55	20240517	5000	26.00	20241113	1.44	N	296640	500	26 억	51759	N	N	N	N
92	20250213	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	20	2	0.32	46582080	7433	29.16	6250	6380	6160	8120	4380	6250	6267.11	1.00	-548	6610	6430	6340	6160	6070	6385	6115	26	1870	500	4000	10	1	5178252	325	895.71	1.05	12	0.14	7.00	5981.00	9340	20240517	-32.87	5000	20241113	25.40	6650	-5.71	20250211	5700	10.00	20250203	9340	-32.87	20240517	5000	25.40	20241113	1.44	N	296640	500	26 억	51759	N	N	N	N
93	20250213	131056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	-20	5	-0.32	39812100	6347	24.90	6250	6380	6160	8120	4380	6250	6272.87	1.00	-640	6610	6430	6340	6160	6070	6385	6115	26	1870	500	4000	10	1	5178252	323	890.00	1.04	12	0.12	7.00	5981.00	9340	20240517	-33.30	5000	20241113	24.60	6650	-6.32	20250211	5700	9.30	20250203	9340	-33.30	20240517	5000	24.60	20241113	1.44	N	296640	500	26 억	51759	N	N	N	N
94	20250213	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-50	5	-0.80	31200210	4969	19.49	6250	6380	6160	8120	4380	6250	6279.43	1.00	-410	6610	6430	6340	6160	6070	6385	6115	26	1870	500	4000	10	1	5178252	321	885.71	1.04	12	0.10	7.00	5981.00	9340	20240517	-33.62	5000	20241113	24.00	6650	-6.77	20250211	5700	8.77	20250203	9340	-33.62	20240517	5000	24.00	20241113	1.44	N	296640	500	26 억	51759	N	N	N	N
95	20250213	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	20	2	0.32	25300350	4021	15.77	6250	6380	6160	8120	4380	6250	6292.89	1.00	-475	6610	6430	6340	6160	6070	6385	6115	26	1870	500	4000	10	1	5178252	325	895.71	1.05	12	0.08	7.00	5981.00	9340	20240517	-32.87	5000	20241113	25.40	6650	-5.71	20250211	5700	10.00	20250203	9340	-32.87	20240517	5000	25.40	20241113	1.44	N	296640	500	26 억	51759	N	N	N	N
96	20250213	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	30	2	0.48	19270670	3059	12.00	6250	6380	6160	8120	4380	6250	6300.96	1.00	-352	6610	6430	6340	6160	6070	6385	6115	26	1870	500	4000	10	1	5178252	325	897.14	1.05	12	0.06	7.00	5981.00	9340	20240517	-32.76	5000	20241113	25.60	6650	-5.56	20250211	5700	10.18	20250203	9340	-32.76	20240517	5000	25.60	20241113	1.44	N	296640	500	26 억	51759	N	N	N	N
97	20250213	091049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	130	2	2.08	4288540	678	2.66	6250	6380	6250	8120	4380	6250	6335.07	1.00	8	6610	6430	6340	6160	6070	6385	6115	26	1870	500	4000	10	1	5178252	330	911.43	1.07	12	0.01	7.00	5981.00	9340	20240517	-31.69	5000	20241113	27.60	6650	-4.06	20250211	5700	11.93	20250203	9340	-31.69	20240517	5000	27.60	20241113	1.44	N	296640	500	26 억	51759	N	N	N	N
98	20250212	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-270	5	-4.14	160602160	25374	146.57	6520	6520	6250	8470	4570	6520	6329.40	0.99	460	6766	6642	6526	6402	6286	6640	6400	26	1950	500	4170	10	1	5178252	324	892.86	1.04	12	0.49	7.00	5981.00	9340	20240517	-33.08	5000	20241113	25.00	6650	-6.02	20250211	5700	9.65	20250203	9340	-33.08	20240517	5000	25.00	20241113	1.55	N	296640	500	26 억	51296	N	N	N	N
99	20250212	151045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-220	5	-3.37	147561490	23289	134.53	6520	6520	6250	8470	4570	6520	6336.10	0.99	479	6766	6642	6526	6402	6286	6640	6400	26	1950	500	4170	10	1	5178252	326	900.00	1.05	12	0.45	7.00	5981.00	9340	20240517	-32.55	5000	20241113	26.00	6650	-5.26	20250211	5700	10.53	20250203	9340	-32.55	20240517	5000	26.00	20241113	1.55	N	296640	500	26 억	51296	N	N	N	N
100	20250212	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-190	5	-2.91	106853130	16815	97.13	6520	6520	6280	8470	4570	6520	6354.63	0.99	1199	6766	6642	6526	6402	6286	6640	6400	26	1950	500	4170	10	1	5178252	328	904.29	1.06	12	0.32	7.00	5981.00	9340	20240517	-32.23	5000	20241113	26.60	6650	-4.81	20250211	5700	11.05	20250203	9340	-32.23	20240517	5000	26.60	20241113	1.55	N	296640	500	26 억	51296	N	N	N	N
101	20250212	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-170	5	-2.61	101874960	16027	92.58	6520	6520	6280	8470	4570	6520	6356.46	0.99	1243	6766	6642	6526	6402	6286	6640	6400	26	1950	500	4170	10	1	5178252	329	907.14	1.06	12	0.31	7.00	5981.00	9340	20240517	-32.01	5000	20241113	27.00	6650	-4.51	20250211	5700	11.40	20250203	9340	-32.01	20240517	5000	27.00	20241113	1.55	N	296640	500	26 억	51296	N	N	N	N
102	20250212	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-210	5	-3.22	91309800	14353	82.91	6520	6520	6280	8470	4570	6520	6361.72	0.99	1318	6766	6642	6526	6402	6286	6640	6400	26	1950	500	4170	10	1	5178252	327	901.43	1.06	12	0.28	7.00	5981.00	9340	20240517	-32.44	5000	20241113	26.20	6650	-5.11	20250211	5700	10.70	20250203	9340	-32.44	20240517	5000	26.20	20241113	1.55	N	296640	500	26 억	51296	N	N	N	N
103	20250212	111045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-150	5	-2.30	81454700	12801	73.94	6520	6520	6280	8470	4570	6520	6363.15	0.99	1318	6766	6642	6526	6402	6286	6640	6400	26	1950	500	4170	10	1	5178252	330	910.00	1.07	12	0.25	7.00	5981.00	9340	20240517	-31.80	5000	20241113	27.40	6650	-4.21	20250211	5700	11.75	20250203	9340	-31.80	20240517	5000	27.40	20241113	1.55	N	296640	500	26 억	51296	N	N	N	N
104	20250212	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-150	5	-2.30	39672550	6186	35.73	6520	6520	6360	8470	4570	6520	6413.28	0.99	93	6766	6642	6526	6402	6286	6640	6400	26	1950	500	4170	10	1	5178252	330	910.00	1.07	12	0.12	7.00	5981.00	9340	20240517	-31.80	5000	20241113	27.40	6650	-4.21	20250211	5700	11.75	20250203	9340	-31.80	20240517	5000	27.40	20241113	1.55	N	296640	500	26 억	51296	N	N	N	N
105	20250212	091003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-140	5	-2.15	23318290	3629	20.96	6520	6520	6380	8470	4570	6520	6425.54	0.99	88	6766	6642	6526	6402	6286	6640	6400	26	1950	500	4170	10	1	5178252	330	911.43	1.07	12	0.07	7.00	5981.00	9340	20240517	-31.69	5000	20241113	27.60	6650	-4.06	20250211	5700	11.93	20250203	9340	-31.69	20240517	5000	27.60	20241113	1.55	N	296640	500	26 억	51296	N	N	N	N
106	20250211	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	0	3	0.00	109299020	16851	47.71	6520	6650	6410	8470	4570	6520	6486.20	1.04	-2614	6780	6650	6470	6340	6160	6715	6405	26	1950	500	4170	10	1	5178252	338	931.43	1.09	12	0.33	7.00	5981.00	9340	20240517	-30.19	5000	20241113	30.40	6650	-1.95	20250211	5700	14.39	20250203	9340	-30.19	20240517	5000	30.40	20241113	1.57	N	296640	500	26 억	53908	N	N	N	N
107	20250211	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-90	5	-1.38	104557780	16120	45.65	6520	6650	6410	8470	4570	6520	6486.21	1.04	-2207	6780	6650	6470	6340	6160	6715	6405	26	1950	500	4170	10	1	5178252	333	918.57	1.08	12	0.31	7.00	5981.00	9340	20240517	-31.16	5000	20241113	28.60	6650	-3.31	20250211	5700	12.81	20250203	9340	-31.16	20240517	5000	28.60	20241113	1.57	N	296640	500	26 억	53908	N	N	N	N
108	20250211	141048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-80	5	-1.23	94141900	14502	41.06	6520	6650	6410	8470	4570	6520	6491.65	1.04	-2068	6780	6650	6470	6340	6160	6715	6405	26	1950	500	4170	10	1	5178252	333	920.00	1.08	12	0.28	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6650	-3.16	20250211	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.57	N	296640	500	26 억	53908	N	N	N	N
109	20250211	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-80	5	-1.23	85045840	13090	37.07	6520	6650	6410	8470	4570	6520	6497.01	1.04	-1917	6780	6650	6470	6340	6160	6715	6405	26	1950	500	4170	10	1	5178252	333	920.00	1.08	12	0.25	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6650	-3.16	20250211	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.57	N	296640	500	26 억	53908	N	N	N	N
110	20250211	121047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-80	5	-1.23	79495820	12228	34.62	6520	6650	6410	8470	4570	6520	6501.13	1.04	-1920	6780	6650	6470	6340	6160	6715	6405	26	1950	500	4170	10	1	5178252	333	920.00	1.08	12	0.24	7.00	5981.00	9340	20240517	-31.05	5000	20241113	28.80	6650	-3.16	20250211	5700	12.98	20250203	9340	-31.05	20240517	5000	28.80	20241113	1.57	N	296640	500	26 억	53908	N	N	N	N
111	20250211	111049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-50	5	-0.77	69269320	10643	30.14	6520	6650	6410	8470	4570	6520	6508.44	1.04	-1335	6780	6650	6470	6340	6160	6715	6405	26	1950	500	4170	10	1	5178252	335	924.29	1.08	12	0.21	7.00	5981.00	9340	20240517	-30.73	5000	20241113	29.40	6650	-2.71	20250211	5700	13.51	20250203	9340	-30.73	20240517	5000	29.40	20241113	1.57	N	296640	500	26 억	53908	N	N	N	N
112	20250211	101049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	60	2	0.92	41502750	6377	18.06	6520	6650	6410	8470	4570	6520	6508.19	1.04	123	6780	6650	6470	6340	6160	6715	6405	26	1950	500	4170	10	1	5178252	341	940.00	1.10	12	0.12	7.00	5981.00	9340	20240517	-29.55	5000	20241113	31.60	6650	-1.05	20250211	5700	15.44	20250203	9340	-29.55	20240517	5000	31.60	20241113	1.57	N	296640	500	26 억	53908	N	N	N	N
113	20250211	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-50	5	-0.77	13222420	2051	5.81	6520	6520	6410	8470	4570	6520	6446.82	1.04	964	6780	6650	6470	6340	6160	6715	6405	26	1950	500	4170	10	1	5178252	335	924.29	1.08	12	0.04	7.00	5981.00	9340	20240517	-30.73	5000	20241113	29.40	6610	-2.12	20250106	5700	13.51	20250203	9340	-30.73	20240517	5000	29.40	20241113	1.57	N	296640	500	26 억	53908	N	N	N	N
114	20250210	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	120	2	1.88	227144570	35116	164.23	6350	6600	6290	8320	4480	6400	6468.31	1.03	509	6553	6476	6373	6296	6193	6515	6335	26	1920	500	4090	10	1	5178252	338	931.43	1.09	12	0.68	7.00	5981.00	9340	20240517	-30.19	5000	20241113	30.40	6610	-1.36	20250106	5700	14.39	20250203	9340	-30.19	20240517	5000	30.40	20241113	1.62	N	296640	500	26 억	53400	N	N	N	N
115	20250210	151042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	160	2	2.50	209227750	32383	151.45	6350	6600	6290	8320	4480	6400	6461.41	1.03	1214	6553	6476	6373	6296	6193	6515	6335	26	1920	500	4090	10	1	5178252	340	937.14	1.10	12	0.63	7.00	5981.00	9340	20240517	-29.76	5000	20241113	31.20	6610	-0.76	20250106	5700	15.09	20250203	9340	-29.76	20240517	5000	31.20	20241113	1.62	N	296640	500	26 억	53400	N	N	N	N
116	20250210	141041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	110	2	1.72	132904790	20760	97.09	6350	6550	6290	8320	4480	6400	6401.98	1.03	1749	6553	6476	6373	6296	6193	6515	6335	26	1920	500	4090	10	1	5178252	337	930.00	1.09	12	0.40	7.00	5981.00	9340	20240517	-30.30	5000	20241113	30.20	6610	-1.51	20250106	5700	14.21	20250203	9340	-30.30	20240517	5000	30.20	20241113	1.62	N	296640	500	26 억	53400	N	N	N	N
117	20250210	131044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	20	2	0.31	86318120	13600	63.60	6350	6460	6290	8320	4480	6400	6346.13	1.03	1275	6553	6476	6373	6296	6193	6515	6335	26	1920	500	4090	10	1	5178252	332	917.14	1.07	12	0.26	7.00	5981.00	9340	20240517	-31.26	5000	20241113	28.40	6610	-2.87	20250106	5700	12.63	20250203	9340	-31.26	20240517	5000	28.40	20241113	1.62	N	296640	500	26 억	53400	N	N	N	N
118	20250210	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-70	5	-1.09	78058130	12308	57.56	6350	6460	6290	8320	4480	6400	6341.11	1.03	1383	6553	6476	6373	6296	6193	6515	6335	26	1920	500	4090	10	1	5178252	328	904.29	1.06	12	0.24	7.00	5981.00	9340	20240517	-32.23	5000	20241113	26.60	6610	-4.24	20250106	5700	11.05	20250203	9340	-32.23	20240517	5000	26.60	20241113	1.62	N	296640	500	26 억	53400	N	N	N	N
119	20250210	111035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-30	5	-0.47	39309880	6209	29.04	6350	6460	6290	8320	4480	6400	6328.83	1.03	201	6553	6476	6373	6296	6193	6515	6335	26	1920	500	4090	10	1	5178252	330	910.00	1.07	12	0.12	7.00	5981.00	9340	20240517	-31.80	5000	20241113	27.40	6610	-3.63	20250106	5700	11.75	20250203	9340	-31.80	20240517	5000	27.40	20241113	1.62	N	296640	500	26 억	53400	N	N	N	N
120	20250210	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	0	3	0.00	34275610	5422	25.36	6350	6400	6290	8320	4480	6400	6318.59	1.03	167	6553	6476	6373	6296	6193	6515	6335	26	1920	500	4090	10	1	5178252	331	914.29	1.07	12	0.10	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6610	-3.18	20250106	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.62	N	296640	500	26 억	53400	N	N	N	N
121	20250210	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-90	5	-1.41	7899530	1246	5.83	6350	6350	6310	8320	4480	6400	6328.49	1.03	7	6553	6476	6373	6296	6193	6515	6335	26	1920	500	4090	10	1	5178252	327	901.43	1.06	12	0.02	7.00	5981.00	9340	20240517	-32.44	5000	20241113	26.20	6610	-4.54	20250106	5700	10.70	20250203	9340	-32.44	20240517	5000	26.20	20241113	1.62	N	296640	500	26 억	53400	N	N	N	N
122	20250207	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	10	2	0.16	131812460	20776	104.11	6390	6450	6270	8300	4480	6390	6344.44	1.12	-2643	6563	6476	6343	6256	6123	6410	6190	26	1910	500	4080	10	1	5178252	331	914.29	1.07	12	0.40	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6610	-3.18	20250106	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.54	N	296640	500	26 억	57813	N	N	N	N
123	20250207	151024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-10	5	-0.16	128404580	20243	101.44	6390	6450	6270	8300	4480	6390	6343.16	1.12	-2626	6563	6476	6343	6256	6123	6410	6190	26	1910	500	4080	10	1	5178252	330	911.43	1.07	12	0.39	7.00	5981.00	9340	20240517	-31.69	5000	20241113	27.60	6610	-3.48	20250106	5700	11.93	20250203	9340	-31.69	20240517	5000	27.60	20241113	1.54	N	296640	500	26 억	57813	N	N	N	N
124	20250207	141024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-40	5	-0.63	81011930	12841	64.35	6390	6390	6270	8300	4480	6390	6308.85	1.12	399	6563	6476	6343	6256	6123	6410	6190	26	1910	500	4080	10	1	5178252	329	907.14	1.06	12	0.25	7.00	5981.00	9340	20240517	-32.01	5000	20241113	27.00	6610	-3.93	20250106	5700	11.40	20250203	9340	-32.01	20240517	5000	27.00	20241113	1.54	N	296640	500	26 억	57813	N	N	N	N
125	20250207	131022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-90	5	-1.41	72864290	11553	57.90	6390	6390	6270	8300	4480	6390	6306.96	1.12	576	6563	6476	6343	6256	6123	6410	6190	26	1910	500	4080	10	1	5178252	326	900.00	1.05	12	0.22	7.00	5981.00	9340	20240517	-32.55	5000	20241113	26.00	6610	-4.69	20250106	5700	10.53	20250203	9340	-32.55	20240517	5000	26.00	20241113	1.54	N	296640	500	26 억	57813	N	N	N	N
126	20250207	121020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	-100	5	-1.56	53550680	8492	42.56	6390	6390	6270	8300	4480	6390	6306.02	1.12	600	6563	6476	6343	6256	6123	6410	6190	26	1910	500	4080	10	1	5178252	326	898.57	1.05	12	0.16	7.00	5981.00	9340	20240517	-32.66	5000	20241113	25.80	6610	-4.84	20250106	5700	10.35	20250203	9340	-32.66	20240517	5000	25.80	20241113	1.54	N	296640	500	26 억	57813	N	N	N	N
127	20250207	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	0	3	0.00	43863610	6954	34.85	6390	6390	6270	8300	4480	6390	6307.68	1.12	619	6563	6476	6343	6256	6123	6410	6190	26	1910	500	4080	10	1	5178252	331	912.86	1.07	12	0.13	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6610	-3.33	20250106	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.54	N	296640	500	26 억	57813	N	N	N	N
128	20250207	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-70	5	-1.10	41559520	6590	33.02	6390	6390	6270	8300	4480	6390	6306.45	1.12	641	6563	6476	6343	6256	6123	6410	6190	26	1910	500	4080	10	1	5178252	327	902.86	1.06	12	0.13	7.00	5981.00	9340	20240517	-32.33	5000	20241113	26.40	6610	-4.39	20250106	5700	10.88	20250203	9340	-32.33	20240517	5000	26.40	20241113	1.54	N	296640	500	26 억	57813	N	N	N	N
129	20250207	091029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-90	5	-1.41	10790870	1700	8.52	6390	6390	6270	8300	4480	6390	6347.57	1.12	-1048	6563	6476	6343	6256	6123	6410	6190	26	1910	500	4080	10	1	5178252	326	900.00	1.05	12	0.03	7.00	5981.00	9340	20240517	-32.55	5000	20241113	26.00	6610	-4.69	20250106	5700	10.53	20250203	9340	-32.55	20240517	5000	26.00	20241113	1.54	N	296640	500	26 억	57813	N	N	N	N
130	20250206	160956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-10	5	-0.16	125517030	19818	12.60	6430	6430	6210	8320	4480	6400	6332.23	1.15	-1000	6933	6666	6283	6016	5633	6800	6150	26	1920	500	4090	10	1	5178252	331	912.86	1.07	12	0.38	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6610	-3.33	20250106	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.54	N	296640	500	26 억	59518	N	N	N	N
131	20250206	151001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-40	5	-0.62	118765030	18760	11.93	6430	6430	6210	8320	4480	6400	6330.76	1.15	-948	6933	6666	6283	6016	5633	6800	6150	26	1920	500	4090	10	1	5178252	329	908.57	1.06	12	0.36	7.00	5981.00	9340	20240517	-31.91	5000	20241113	27.20	6610	-3.78	20250106	5700	11.58	20250203	9340	-31.91	20240517	5000	27.20	20241113	1.54	N	296640	500	26 억	59518	N	N	N	N
132	20250206	141001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-70	5	-1.09	107640340	17000	10.81	6430	6430	6210	8320	4480	6400	6331.78	1.15	-1310	6933	6666	6283	6016	5633	6800	6150	26	1920	500	4090	10	1	5178252	328	904.29	1.06	12	0.33	7.00	5981.00	9340	20240517	-32.23	5000	20241113	26.60	6610	-4.24	20250106	5700	11.05	20250203	9340	-32.23	20240517	5000	26.60	20241113	1.54	N	296640	500	26 억	59518	N	N	N	N
133	20250206	130958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-10	5	-0.16	92934690	14680	9.33	6430	6430	6210	8320	4480	6400	6330.70	1.15	-1883	6933	6666	6283	6016	5633	6800	6150	26	1920	500	4090	10	1	5178252	331	912.86	1.07	12	0.28	7.00	5981.00	9340	20240517	-31.58	5000	20241113	27.80	6610	-3.33	20250106	5700	12.11	20250203	9340	-31.58	20240517	5000	27.80	20241113	1.54	N	296640	500	26 억	59518	N	N	N	N
134	20250206	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-30	5	-0.47	88483110	13983	8.89	6430	6430	6210	8320	4480	6400	6327.91	1.15	-1883	6933	6666	6283	6016	5633	6800	6150	26	1920	500	4090	10	1	5178252	330	910.00	1.07	12	0.27	7.00	5981.00	9340	20240517	-31.80	5000	20241113	27.40	6610	-3.63	20250106	5700	11.75	20250203	9340	-31.80	20240517	5000	27.40	20241113	1.54	N	296640	500	26 억	59518	N	N	N	N
135	20250206	110950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-70	5	-1.09	86341370	13647	8.68	6430	6430	6210	8320	4480	6400	6326.77	1.15	-1883	6933	6666	6283	6016	5633	6800	6150	26	1920	500	4090	10	1	5178252	328	904.29	1.06	12	0.26	7.00	5981.00	9340	20240517	-32.23	5000	20241113	26.60	6610	-4.24	20250106	5700	11.05	20250203	9340	-32.23	20240517	5000	26.60	20241113	1.54	N	296640	500	26 억	59518	N	N	N	N
136	20250206	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-70	5	-1.09	69663730	11026	7.01	6430	6430	6210	8320	4480	6400	6318.13	1.15	-1412	6933	6666	6283	6016	5633	6800	6150	26	1920	500	4090	10	1	5178252	328	904.29	1.06	12	0.21	7.00	5981.00	9340	20240517	-32.23	5000	20241113	26.60	6610	-4.24	20250106	5700	11.05	20250203	9340	-32.23	20240517	5000	26.60	20241113	1.54	N	296640	500	26 억	59518	N	N	N	N
137	20250206	091002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-60	5	-0.94	17147510	2697	1.71	6430	6430	6300	8320	4480	6400	6357.99	1.15	-946	6933	6666	6283	6016	5633	6800	6150	26	1920	500	4090	10	1	5178252	328	905.71	1.06	12	0.05	7.00	5981.00	9340	20240517	-32.12	5000	20241113	26.80	6610	-4.08	20250106	5700	11.23	20250203	9340	-32.12	20240517	5000	26.80	20241113	1.54	N	296640	500	26 억	59518	N	N	N	N
138	20250205	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	580	2	9.97	988642410	156034	1949.45	5900	6550	5900	7560	4080	5820	6336.00	0.95	12011	5980	5900	5850	5770	5720	5885	5755	26	1740	500	3720	10	1	5178252	331	914.29	1.07	12	3.01	7.00	5981.00	9340	20240517	-31.48	5000	20241113	28.00	6610	-3.18	20250106	5700	12.28	20250203	9340	-31.48	20240517	5000	28.00	20241113	1.53	N	296640	500	26 억	49342	N	N	N	N
139	20250205	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	530	2	9.11	966402470	152552	1905.95	5900	6550	5900	7560	4080	5820	6334.91	0.95	12557	5980	5900	5850	5770	5720	5885	5755	26	1740	500	3720	10	1	5178252	329	907.14	1.06	12	2.95	7.00	5981.00	9340	20240517	-32.01	5000	20241113	27.00	6610	-3.93	20250106	5700	11.40	20250203	9340	-32.01	20240517	5000	27.00	20241113	1.53	N	296640	500	26 억	49342	N	N	N	N
140	20250205	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	490	2	8.42	945816990	149281	1865.08	5900	6550	5900	7560	4080	5820	6335.82	0.95	12513	5980	5900	5850	5770	5720	5885	5755	26	1740	500	3720	10	1	5178252	327	901.43	1.06	12	2.88	7.00	5981.00	9340	20240517	-32.44	5000	20241113	26.20	6610	-4.54	20250106	5700	10.70	20250203	9340	-32.44	20240517	5000	26.20	20241113	1.53	N	296640	500	26 억	49342	N	N	N	N
141	20250205	130946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	520	2	8.93	909650610	143546	1793.43	5900	6550	5900	7560	4080	5820	6337.00	0.95	12053	5980	5900	5850	5770	5720	5885	5755	26	1740	500	3720	10	1	5178252	328	905.71	1.06	12	2.77	7.00	5981.00	9340	20240517	-32.12	5000	20241113	26.80	6610	-4.08	20250106	5700	11.23	20250203	9340	-32.12	20240517	5000	26.80	20241113	1.53	N	296640	500	26 억	49342	N	N	N	N
142	20250205	120952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	640	2	11.00	860427440	135850	1697.28	5900	6550	5900	7560	4080	5820	6333.66	0.95	10725	5980	5900	5850	5770	5720	5885	5755	26	1740	500	3720	10	1	5178252	335	922.86	1.08	12	2.62	7.00	5981.00	9340	20240517	-30.84	5000	20241113	29.20	6610	-2.27	20250106	5700	13.33	20250203	9340	-30.84	20240517	5000	29.20	20241113	1.53	N	296640	500	26 억	49342	N	N	N	N
143	20250205	110946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	540	2	9.28	773177230	122231	1527.12	5900	6550	5900	7560	4080	5820	6325.54	0.95	8072	5980	5900	5850	5770	5720	5885	5755	26	1740	500	3720	10	1	5178252	329	908.57	1.06	12	2.36	7.00	5981.00	9340	20240517	-31.91	5000	20241113	27.20	6610	-3.78	20250106	5700	11.58	20250203	9340	-31.91	20240517	5000	27.20	20241113	1.53	N	296640	500	26 억	49342	N	N	N	N
144	20250205	100959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	460	2	7.90	608025060	96235	1202.34	5900	6550	5900	7560	4080	5820	6318.13	0.95	8255	5980	5900	5850	5770	5720	5885	5755	26	1740	500	3720	10	1	5178252	325	897.14	1.05	12	1.86	7.00	5981.00	9340	20240517	-32.76	5000	20241113	25.60	6610	-4.99	20250106	5700	10.18	20250203	9340	-32.76	20240517	5000	25.60	20241113	1.53	N	296640	500	26 억	49342	N	N	N	N
145	20250205	091003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	230	2	3.95	22477480	3776	47.18	5900	6060	5900	7560	4080	5820	5952.72	0.95	451	5980	5900	5850	5770	5720	5885	5755	26	1740	500	3720	10	1	5178252	313	864.29	1.01	12	0.07	7.00	5981.00	9340	20240517	-35.22	5000	20241113	21.00	6610	-8.47	20250106	5700	6.14	20250203	9340	-35.22	20240517	5000	21.00	20241113	1.53	N	296640	500	26 억	49342	N	N	N	N
146	20250204	160927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-20	5	-0.34	46780840	8002	35.52	5820	5930	5800	7590	4090	5840	5849.95	0.97	-831	6066	5952	5826	5712	5586	5890	5650	26	1750	500	3730	10	1	5178252	301	831.43	0.97	12	0.15	7.00	5981.00	9340	20240517	-37.69	5000	20241113	16.40	6610	-11.95	20250106	5700	2.11	20250203	9340	-37.69	20240517	5000	16.40	20241113	1.52	N	296640	500	26 억	50151	N	N	N	N
147	20250204	150938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-20	5	-0.34	34133980	5829	25.87	5820	5930	5800	7590	4090	5840	5855.89	0.97	-788	6066	5952	5826	5712	5586	5890	5650	26	1750	500	3730	10	1	5178252	301	831.43	0.97	12	0.11	7.00	5981.00	9340	20240517	-37.69	5000	20241113	16.40	6610	-11.95	20250106	5700	2.11	20250203	9340	-37.69	20240517	5000	16.40	20241113	1.52	N	296640	500	26 억	50151	N	N	N	N
148	20250204	140938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	0	3	0.00	31685550	5410	24.01	5820	5930	5800	7590	4090	5840	5856.85	0.97	-806	6066	5952	5826	5712	5586	5890	5650	26	1750	500	3730	10	1	5178252	302	834.29	0.98	12	0.10	7.00	5981.00	9340	20240517	-37.47	5000	20241113	16.80	6610	-11.65	20250106	5700	2.46	20250203	9340	-37.47	20240517	5000	16.80	20241113	1.52	N	296640	500	26 억	50151	N	N	N	N
149	20250204	130941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	40	2	0.68	26882640	4589	20.37	5820	5930	5800	7590	4090	5840	5858.06	0.97	-646	6066	5952	5826	5712	5586	5890	5650	26	1750	500	3730	10	1	5178252	304	840.00	0.98	12	0.09	7.00	5981.00	9340	20240517	-37.04	5000	20241113	17.60	6610	-11.04	20250106	5700	3.16	20250203	9340	-37.04	20240517	5000	17.60	20241113	1.52	N	296640	500	26 억	50151	N	N	N	N
150	20250204	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-20	5	-0.34	19332690	3304	14.67	5820	5930	5800	7590	4090	5840	5851.30	0.97	-292	6066	5952	5826	5712	5586	5890	5650	26	1750	500	3730	10	1	5178252	301	831.43	0.97	12	0.06	7.00	5981.00	9340	20240517	-37.69	5000	20241113	16.40	6610	-11.95	20250106	5700	2.11	20250203	9340	-37.69	20240517	5000	16.40	20241113	1.52	N	296640	500	26 억	50151	N	N	N	N
151	20250204	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	20	2	0.34	10259610	1753	7.78	5820	5930	5800	7590	4090	5840	5852.60	0.97	-15	6066	5952	5826	5712	5586	5890	5650	26	1750	500	3730	10	1	5178252	303	837.14	0.98	12	0.03	7.00	5981.00	9340	20240517	-37.26	5000	20241113	17.20	6610	-11.35	20250106	5700	2.81	20250203	9340	-37.26	20240517	5000	17.20	20241113	1.52	N	296640	500	26 억	50151	N	N	N	N
152	20250204	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	20	2	0.34	8757070	1496	6.64	5820	5930	5800	7590	4090	5840	5853.66	0.97	98	6066	5952	5826	5712	5586	5890	5650	26	1750	500	3730	10	1	5178252	303	837.14	0.98	12	0.03	7.00	5981.00	9340	20240517	-37.26	5000	20241113	17.20	6610	-11.35	20250106	5700	2.81	20250203	9340	-37.26	20240517	5000	17.20	20241113	1.52	N	296640	500	26 억	50151	N	N	N	N
153	20250204	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	0	3	0.00	3322130	571	2.53	5820	5840	5800	7590	4090	5840	5818.09	0.97	373	6066	5952	5826	5712	5586	5890	5650	26	1750	500	3730	10	1	5178252	302	834.29	0.98	12	0.01	7.00	5981.00	9340	20240517	-37.47	5000	20241113	16.80	6610	-11.65	20250106	5700	2.46	20250203	9340	-37.47	20240517	5000	16.80	20241113	1.52	N	296640	500	26 억	50151	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History