KissMeData/060850/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-140	5	-2.53	170488920	31308	158.52	5540	5640	5370	7200	3880	5540	5445.54	0.96	-3092	5733	5636	5573	5476	5413	5605	5445	41	1660	500	3650	10	1	8131000	439	11.66	0.95	12	0.39	463.00	5665.00	11270	20240405	-52.09	5100	20241227	5.88	6090	-11.33	20250225	5120	5.47	20250203	11270	-52.09	20240405	5100	5.88	20241227	2.16	N	060850	500	40 억	77859	N	N	N	N
3	20250228	150625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-150	5	-2.71	160497200	29464	149.18	5540	5640	5370	7200	3880	5540	5447.23	0.96	-2750	5733	5636	5573	5476	5413	5605	5445	41	1660	500	3650	10	1	8131000	438	11.64	0.95	12	0.36	463.00	5665.00	11270	20240405	-52.17	5100	20241227	5.69	6090	-11.49	20250225	5120	5.27	20250203	11270	-52.17	20240405	5100	5.69	20241227	2.16	N	060850	500	40 억	77859	N	N	N	N
4	20250228	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	-110	5	-1.99	109418100	19994	101.24	5540	5640	5410	7200	3880	5540	5472.55	0.96	-1546	5733	5636	5573	5476	5413	5605	5445	41	1660	500	3650	10	1	8131000	442	11.73	0.96	12	0.25	463.00	5665.00	11270	20240405	-51.82	5100	20241227	6.47	6090	-10.84	20250225	5120	6.05	20250203	11270	-51.82	20240405	5100	6.47	20241227	2.16	N	060850	500	40 억	77859	N	N	N	N
5	20250228	130624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-120	5	-2.17	85835950	15644	79.21	5540	5640	5410	7200	3880	5540	5486.83	0.96	-1244	5733	5636	5573	5476	5413	5605	5445	41	1660	500	3650	10	1	8131000	441	11.71	0.96	12	0.19	463.00	5665.00	11270	20240405	-51.91	5100	20241227	6.27	6090	-11.00	20250225	5120	5.86	20250203	11270	-51.91	20240405	5100	6.27	20241227	2.16	N	060850	500	40 억	77859	N	N	N	N
6	20250228	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-80	5	-1.44	73552530	13376	67.73	5540	5640	5430	7200	3880	5540	5498.84	0.96	-1146	5733	5636	5573	5476	5413	5605	5445	41	1660	500	3650	10	1	8131000	444	11.79	0.96	12	0.16	463.00	5665.00	11270	20240405	-51.55	5100	20241227	7.06	6090	-10.34	20250225	5120	6.64	20250203	11270	-51.55	20240405	5100	7.06	20241227	2.16	N	060850	500	40 억	77859	N	N	N	N
7	20250228	110622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-70	5	-1.26	55117890	9989	50.58	5540	5640	5430	7200	3880	5540	5517.86	0.96	-1936	5733	5636	5573	5476	5413	5605	5445	41	1660	500	3650	10	1	8131000	445	11.81	0.97	12	0.12	463.00	5665.00	11270	20240405	-51.46	5100	20241227	7.25	6090	-10.18	20250225	5120	6.84	20250203	11270	-51.46	20240405	5100	7.25	20241227	2.16	N	060850	500	40 억	77859	N	N	N	N
8	20250228	100620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-30	5	-0.54	34048650	6130	31.04	5540	5640	5500	7200	3880	5540	5554.43	0.96	-1299	5733	5636	5573	5476	5413	5605	5445	41	1660	500	3650	10	1	8131000	448	11.90	0.97	12	0.08	463.00	5665.00	11270	20240405	-51.11	5100	20241227	8.04	6090	-9.52	20250225	5120	7.62	20250203	11270	-51.11	20240405	5100	8.04	20241227	2.16	N	060850	500	40 억	77859	N	N	N	N
9	20250228	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	90	2	1.62	12782620	2297	11.63	5540	5640	5500	7200	3880	5540	5564.92	0.96	-270	5733	5636	5573	5476	5413	5605	5445	41	1660	500	3650	10	1	8131000	458	12.16	0.99	12	0.03	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	6090	-7.55	20250225	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.16	N	060850	500	40 억	77859	N	N	N	N
10	20250227	160618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	-60	5	-1.07	109745140	19750	62.16	5600	5670	5510	7280	3920	5600	5556.79	0.97	-1210	5833	5716	5633	5516	5433	5675	5475	41	1680	500	3690	10	1	8131000	450	11.97	0.98	12	0.24	463.00	5665.00	11270	20240405	-50.84	5100	20241227	8.63	6090	-9.03	20250225	5120	8.20	20250203	11270	-50.84	20240405	5100	8.63	20241227	2.11	N	060850	500	40 억	79069	N	N	N	N
11	20250227	150616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-20	5	-0.36	105484760	18981	59.74	5600	5670	5510	7280	3920	5600	5557.39	0.97	-1050	5833	5716	5633	5516	5433	5675	5475	41	1680	500	3690	10	1	8131000	454	12.05	0.98	12	0.23	463.00	5665.00	11270	20240405	-50.49	5100	20241227	9.41	6090	-8.37	20250225	5120	8.98	20250203	11270	-50.49	20240405	5100	9.41	20241227	2.11	N	060850	500	40 억	79069	N	N	N	N
12	20250227	140618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-50	5	-0.89	86042020	15482	48.73	5600	5670	5510	7280	3920	5600	5557.55	0.97	-352	5833	5716	5633	5516	5433	5675	5475	41	1680	500	3690	10	1	8131000	451	11.99	0.98	12	0.19	463.00	5665.00	11270	20240405	-50.75	5100	20241227	8.82	6090	-8.87	20250225	5120	8.40	20250203	11270	-50.75	20240405	5100	8.82	20241227	2.11	N	060850	500	40 억	79069	N	N	N	N
13	20250227	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-70	5	-1.25	84696890	15239	47.97	5600	5670	5510	7280	3920	5600	5557.90	0.97	-256	5833	5716	5633	5516	5433	5675	5475	41	1680	500	3690	10	1	8131000	450	11.94	0.98	12	0.19	463.00	5665.00	11270	20240405	-50.93	5100	20241227	8.43	6090	-9.20	20250225	5120	8.01	20250203	11270	-50.93	20240405	5100	8.43	20241227	2.11	N	060850	500	40 억	79069	N	N	N	N
14	20250227	120615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-50	5	-0.89	67502470	12131	38.18	5600	5670	5510	7280	3920	5600	5564.46	0.97	-667	5833	5716	5633	5516	5433	5675	5475	41	1680	500	3690	10	1	8131000	451	11.99	0.98	12	0.15	463.00	5665.00	11270	20240405	-50.75	5100	20241227	8.82	6090	-8.87	20250225	5120	8.40	20250203	11270	-50.75	20240405	5100	8.82	20241227	2.11	N	060850	500	40 억	79069	N	N	N	N
15	20250227	110620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-70	5	-1.25	63612500	11430	35.98	5600	5670	5510	7280	3920	5600	5565.40	0.97	-717	5833	5716	5633	5516	5433	5675	5475	41	1680	500	3690	10	1	8131000	450	11.94	0.98	12	0.14	463.00	5665.00	11270	20240405	-50.93	5100	20241227	8.43	6090	-9.20	20250225	5120	8.01	20250203	11270	-50.93	20240405	5100	8.43	20241227	2.11	N	060850	500	40 억	79069	N	N	N	N
16	20250227	100637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-30	5	-0.54	21154070	3769	11.86	5600	5670	5550	7280	3920	5600	5612.65	0.97	-1287	5833	5716	5633	5516	5433	5675	5475	41	1680	500	3690	10	1	8131000	453	12.03	0.98	12	0.05	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	6090	-8.54	20250225	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	2.11	N	060850	500	40 억	79069	N	N	N	N
17	20250227	090637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	30	2	0.54	823360	147	0.46	5600	5630	5600	7280	3920	5600	5601.09	0.97	-20	5833	5716	5633	5516	5433	5675	5475	41	1680	500	3690	10	1	8131000	458	12.16	0.99	12	0.00	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	6090	-7.55	20250225	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.11	N	060850	500	40 억	79069	N	N	N	N
18	20250226	160616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-70	5	-1.23	176311430	31421	8.17	5670	5750	5550	7370	3970	5670	5611.27	0.89	7079	6316	5992	5766	5442	5216	6155	5605	41	1700	500	3740	10	1	8131000	455	12.10	0.99	12	0.39	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	6090	-8.05	20250225	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.09	N	060850	500	40 억	71990	N	N	N	N
19	20250226	150619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-80	5	-1.41	170100960	30312	7.88	5670	5750	5550	7370	3970	5670	5611.67	0.89	6943	6316	5992	5766	5442	5216	6155	5605	41	1700	500	3740	10	1	8131000	455	12.07	0.99	12	0.37	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	6090	-8.21	20250225	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	2.09	N	060850	500	40 억	71990	N	N	N	N
20	20250226	140618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-70	5	-1.23	159727290	28459	7.40	5670	5750	5550	7370	3970	5670	5612.54	0.89	6330	6316	5992	5766	5442	5216	6155	5605	41	1700	500	3740	10	1	8131000	455	12.10	0.99	12	0.35	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	6090	-8.05	20250225	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.09	N	060850	500	40 억	71990	N	N	N	N
21	20250226	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-60	5	-1.06	150349160	26784	6.96	5670	5750	5550	7370	3970	5670	5613.39	0.89	6664	6316	5992	5766	5442	5216	6155	5605	41	1700	500	3740	10	1	8131000	456	12.12	0.99	12	0.33	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	6090	-7.88	20250225	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.09	N	060850	500	40 억	71990	N	N	N	N
22	20250226	120618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-60	5	-1.06	149168050	26573	6.91	5670	5750	5550	7370	3970	5670	5613.52	0.89	6543	6316	5992	5766	5442	5216	6155	5605	41	1700	500	3740	10	1	8131000	456	12.12	0.99	12	0.33	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	6090	-7.88	20250225	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.09	N	060850	500	40 억	71990	N	N	N	N
23	20250226	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-90	5	-1.59	141883100	25269	6.57	5670	5750	5550	7370	3970	5670	5614.91	0.89	6095	6316	5992	5766	5442	5216	6155	5605	41	1700	500	3740	10	1	8131000	454	12.05	0.98	12	0.31	463.00	5665.00	11270	20240405	-50.49	5100	20241227	9.41	6090	-8.37	20250225	5120	8.98	20250203	11270	-50.49	20240405	5100	9.41	20241227	2.09	N	060850	500	40 억	71990	N	N	N	N
24	20250226	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-30	5	-0.53	119652580	21291	5.54	5670	5750	5550	7370	3970	5670	5619.87	0.89	5193	6316	5992	5766	5442	5216	6155	5605	41	1700	500	3740	10	1	8131000	459	12.18	1.00	12	0.26	463.00	5665.00	11270	20240405	-49.96	5100	20241227	10.59	6090	-7.39	20250225	5120	10.16	20250203	11270	-49.96	20240405	5100	10.59	20241227	2.09	N	060850	500	40 억	71990	N	N	N	N
25	20250226	090621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	40	2	0.71	38707540	6850	1.78	5670	5750	5610	7370	3970	5670	5650.74	0.89	4153	6316	5992	5766	5442	5216	6155	5605	41	1700	500	3740	10	1	8131000	464	12.33	1.01	12	0.08	463.00	5665.00	11270	20240405	-49.33	5100	20241227	11.96	6090	-6.24	20250225	5120	11.52	20250203	11270	-49.33	20240405	5100	11.96	20241227	2.09	N	060850	500	40 억	71990	N	N	N	N
26	20250225	160613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	110	2	1.98	2246384680	384570	2287.61	5560	6090	5540	7220	3900	5560	5841.41	0.91	-1884	5640	5600	5560	5520	5480	5580	5500	41	1660	500	3660	10	1	8131000	461	12.25	1.00	12	4.73	463.00	5665.00	11270	20240405	-49.69	5100	20241227	11.18	6090	-6.90	20250225	5120	10.74	20250203	11270	-49.69	20240405	5100	11.18	20241227	2.10	N	060850	500	40 억	73998	N	N	N	N
27	20250225	150614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	90	2	1.62	2217841710	379530	2257.63	5560	6090	5540	7220	3900	5560	5843.65	0.91	-1500	5640	5600	5560	5520	5480	5580	5500	41	1660	500	3660	10	1	8131000	459	12.20	1.00	12	4.67	463.00	5665.00	11270	20240405	-49.87	5100	20241227	10.78	6090	-7.22	20250225	5120	10.35	20250203	11270	-49.87	20240405	5100	10.78	20241227	2.10	N	060850	500	40 억	73998	N	N	N	N
28	20250225	140613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	40	2	0.72	2147651940	367126	2183.84	5560	6090	5540	7220	3900	5560	5849.90	0.91	419	5640	5600	5560	5520	5480	5580	5500	41	1660	500	3660	10	1	8131000	455	12.10	0.99	12	4.52	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	6090	-8.05	20250225	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.10	N	060850	500	40 억	73998	N	N	N	N
29	20250225	130614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	30	2	0.54	2113712040	361086	2147.92	5560	6090	5540	7220	3900	5560	5853.76	0.91	1670	5640	5600	5560	5520	5480	5580	5500	41	1660	500	3660	10	1	8131000	455	12.07	0.99	12	4.44	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	6090	-8.21	20250225	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	2.10	N	060850	500	40 억	73998	N	N	N	N
30	20250225	120611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	80	2	1.44	2058044470	351165	2088.90	5560	6090	5540	7220	3900	5560	5860.62	0.91	986	5640	5600	5560	5520	5480	5580	5500	41	1660	500	3660	10	1	8131000	459	12.18	1.00	12	4.32	463.00	5665.00	11270	20240405	-49.96	5100	20241227	10.59	6090	-7.39	20250225	5120	10.16	20250203	11270	-49.96	20240405	5100	10.59	20241227	2.10	N	060850	500	40 억	73998	N	N	N	N
31	20250225	110612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	100	2	1.80	2007911180	342278	2036.04	5560	6090	5540	7220	3900	5560	5866.32	0.91	-242	5640	5600	5560	5520	5480	5580	5500	41	1660	500	3660	10	1	8131000	460	12.22	1.00	12	4.21	463.00	5665.00	11270	20240405	-49.78	5100	20241227	10.98	6090	-7.06	20250225	5120	10.55	20250203	11270	-49.78	20240405	5100	10.98	20241227	2.10	N	060850	500	40 억	73998	N	N	N	N
32	20250225	100611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	120	2	2.16	1902258980	323628	1925.10	5560	6090	5540	7220	3900	5560	5877.92	0.91	-1831	5640	5600	5560	5520	5480	5580	5500	41	1660	500	3660	10	1	8131000	462	12.27	1.00	12	3.98	463.00	5665.00	11270	20240405	-49.60	5100	20241227	11.37	6090	-6.73	20250225	5120	10.94	20250203	11270	-49.60	20240405	5100	11.37	20241227	2.10	N	060850	500	40 억	73998	N	N	N	N
33	20250225	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	60	2	1.08	6753000	1211	7.20	5560	5620	5540	7220	3900	5560	5576.38	0.91	310	5640	5600	5560	5520	5480	5580	5500	41	1660	500	3660	10	1	8131000	457	12.14	0.99	12	0.01	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.10	N	060850	500	40 억	73998	N	N	N	N
34	20250224	160609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-40	5	-0.71	93407530	16811	150.33	5600	5600	5520	7280	3920	5600	5556.33	0.87	2856	5673	5636	5613	5576	5553	5630	5570	41	1680	500	3690	10	1	8131000	452	12.01	0.98	12	0.21	463.00	5665.00	11270	20240405	-50.67	5100	20241227	9.02	5770	-3.64	20250211	5120	8.59	20250203	11270	-50.67	20240405	5100	9.02	20241227	2.12	N	060850	500	40 억	71142	N	N	N	N
35	20250224	150608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-20	5	-0.36	81906350	14743	131.83	5600	5600	5520	7280	3920	5600	5555.61	0.87	2765	5673	5636	5613	5576	5553	5630	5570	41	1680	500	3690	10	1	8131000	454	12.05	0.98	12	0.18	463.00	5665.00	11270	20240405	-50.49	5100	20241227	9.41	5770	-3.29	20250211	5120	8.98	20250203	11270	-50.49	20240405	5100	9.41	20241227	2.12	N	060850	500	40 억	71142	N	N	N	N
36	20250224	140607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	-60	5	-1.07	69928840	12588	112.56	5600	5600	5520	7280	3920	5600	5555.20	0.87	1727	5673	5636	5613	5576	5553	5630	5570	41	1680	500	3690	10	1	8131000	450	11.97	0.98	12	0.15	463.00	5665.00	11270	20240405	-50.84	5100	20241227	8.63	5770	-3.99	20250211	5120	8.20	20250203	11270	-50.84	20240405	5100	8.63	20241227	2.12	N	060850	500	40 억	71142	N	N	N	N
37	20250224	130609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-10	5	-0.18	63877820	11499	102.83	5600	5600	5520	7280	3920	5600	5555.07	0.87	1433	5673	5636	5613	5576	5553	5630	5570	41	1680	500	3690	10	1	8131000	455	12.07	0.99	12	0.14	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	5770	-3.12	20250211	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	2.12	N	060850	500	40 억	71142	N	N	N	N
38	20250224	120606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-10	5	-0.18	63866640	11497	102.81	5600	5600	5520	7280	3920	5600	5555.07	0.87	1432	5673	5636	5613	5576	5553	5630	5570	41	1680	500	3690	10	1	8131000	455	12.07	0.99	12	0.14	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	5770	-3.12	20250211	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	2.12	N	060850	500	40 억	71142	N	N	N	N
39	20250224	110605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-20	5	-0.36	44687200	8049	71.98	5600	5600	5520	7280	3920	5600	5551.89	0.87	-495	5673	5636	5613	5576	5553	5630	5570	41	1680	500	3690	10	1	8131000	454	12.05	0.98	12	0.10	463.00	5665.00	11270	20240405	-50.49	5100	20241227	9.41	5770	-3.29	20250211	5120	8.98	20250203	11270	-50.49	20240405	5100	9.41	20241227	2.12	N	060850	500	40 억	71142	N	N	N	N
40	20250224	100604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	-60	5	-1.07	19849330	3567	31.90	5600	5600	5520	7280	3920	5600	5564.70	0.87	-563	5673	5636	5613	5576	5553	5630	5570	41	1680	500	3690	10	1	8131000	450	11.97	0.98	12	0.04	463.00	5665.00	11270	20240405	-50.84	5100	20241227	8.63	5770	-3.99	20250211	5120	8.20	20250203	11270	-50.84	20240405	5100	8.63	20241227	2.12	N	060850	500	40 억	71142	N	N	N	N
41	20250224	090610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	0	3	0.00	6233660	1114	9.96	5600	5600	5550	7280	3920	5600	5595.74	0.87	45	5673	5636	5613	5576	5553	5630	5570	41	1680	500	3690	10	1	8131000	455	12.10	0.99	12	0.01	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5770	-2.95	20250211	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.12	N	060850	500	40 억	71142	N	N	N	N
42	20250221	160604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-50	5	-0.88	62797230	11180	88.46	5600	5650	5590	7340	3960	5650	5616.95	0.90	-1729	5710	5680	5630	5600	5550	5695	5615	41	1690	500	3720	10	1	8131000	455	12.10	0.99	12	0.14	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5770	-2.95	20250211	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.10	N	060850	500	40 억	72871	N	N	N	N
43	20250221	150607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-50	5	-0.88	60361070	10745	85.02	5600	5650	5590	7340	3960	5650	5617.60	0.90	-1317	5710	5680	5630	5600	5550	5695	5615	41	1690	500	3720	10	1	8131000	455	12.10	0.99	12	0.13	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5770	-2.95	20250211	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.10	N	060850	500	40 억	72871	N	N	N	N
44	20250221	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-50	5	-0.88	57796310	10287	81.40	5600	5650	5600	7340	3960	5650	5618.38	0.90	-1481	5710	5680	5630	5600	5550	5695	5615	41	1690	500	3720	10	1	8131000	455	12.10	0.99	12	0.13	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5770	-2.95	20250211	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.10	N	060850	500	40 억	72871	N	N	N	N
45	20250221	130605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-20	5	-0.35	45303650	8058	63.76	5600	5650	5600	7340	3960	5650	5622.20	0.90	-1479	5710	5680	5630	5600	5550	5695	5615	41	1690	500	3720	10	1	8131000	458	12.16	0.99	12	0.10	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5770	-2.43	20250211	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.10	N	060850	500	40 억	72871	N	N	N	N
46	20250221	120606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-30	5	-0.53	36463770	6486	51.32	5600	5650	5600	7340	3960	5650	5621.92	0.90	-1041	5710	5680	5630	5600	5550	5695	5615	41	1690	500	3720	10	1	8131000	457	12.14	0.99	12	0.08	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.10	N	060850	500	40 억	72871	N	N	N	N
47	20250221	110603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-30	5	-0.53	35303860	6279	49.68	5600	5650	5600	7340	3960	5650	5622.53	0.90	-1041	5710	5680	5630	5600	5550	5695	5615	41	1690	500	3720	10	1	8131000	457	12.14	0.99	12	0.08	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.10	N	060850	500	40 억	72871	N	N	N	N
48	20250221	100605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-40	5	-0.71	21871580	3893	30.80	5600	5650	5600	7340	3960	5650	5618.18	0.90	-608	5710	5680	5630	5600	5550	5695	5615	41	1690	500	3720	10	1	8131000	456	12.12	0.99	12	0.05	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	5770	-2.77	20250211	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.10	N	060850	500	40 억	72871	N	N	N	N
49	20250221	090606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-30	5	-0.53	50490	9	0.07	5600	5650	5600	7340	3960	5650	5610.00	0.90	0	5710	5680	5630	5600	5550	5695	5615	41	1690	500	3720	10	1	8131000	457	12.14	0.99	12	0.00	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.10	N	060850	500	40 억	72871	N	N	N	N
50	20250220	160602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	20	2	0.36	70999130	12638	58.11	5630	5660	5580	7310	3950	5630	5617.88	0.93	-2556	5723	5676	5633	5586	5543	5700	5610	41	1680	500	3710	10	1	8131000	459	12.20	1.00	12	0.16	463.00	5665.00	11270	20240405	-49.87	5100	20241227	10.78	5770	-2.08	20250211	5120	10.35	20250203	11270	-49.87	20240405	5100	10.78	20241227	2.08	N	060850	500	40 억	75384	N	N	N	N
51	20250220	150603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-10	5	-0.18	63654360	11335	52.12	5630	5660	5580	7310	3950	5630	5615.74	0.93	-2555	5723	5676	5633	5586	5543	5700	5610	41	1680	500	3710	10	1	8131000	457	12.14	0.99	12	0.14	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.08	N	060850	500	40 억	75384	N	N	N	N
52	20250220	140604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-20	5	-0.36	52969370	9430	43.36	5630	5660	5580	7310	3950	5630	5617.11	0.93	-2553	5723	5676	5633	5586	5543	5700	5610	41	1680	500	3710	10	1	8131000	456	12.12	0.99	12	0.12	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	5770	-2.77	20250211	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.08	N	060850	500	40 억	75384	N	N	N	N
53	20250220	130601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	0	3	0.00	43947760	7827	35.99	5630	5660	5580	7310	3950	5630	5614.89	0.93	-2427	5723	5676	5633	5586	5543	5700	5610	41	1680	500	3710	10	1	8131000	458	12.16	0.99	12	0.10	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5770	-2.43	20250211	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.08	N	060850	500	40 억	75384	N	N	N	N
54	20250220	120602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-10	5	-0.18	32591750	5798	26.66	5630	5660	5590	7310	3950	5630	5621.21	0.93	-2625	5723	5676	5633	5586	5543	5700	5610	41	1680	500	3710	10	1	8131000	457	12.14	0.99	12	0.07	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.08	N	060850	500	40 억	75384	N	N	N	N
55	20250220	110602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	20	2	0.36	22064840	3924	18.04	5630	5660	5590	7310	3950	5630	5623.05	0.93	-883	5723	5676	5633	5586	5543	5700	5610	41	1680	500	3710	10	1	8131000	459	12.20	1.00	12	0.05	463.00	5665.00	11270	20240405	-49.87	5100	20241227	10.78	5770	-2.08	20250211	5120	10.35	20250203	11270	-49.87	20240405	5100	10.78	20241227	2.08	N	060850	500	40 억	75384	N	N	N	N
56	20250220	100601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	10	2	0.18	9240360	1647	7.57	5630	5660	5600	7310	3950	5630	5610.42	0.93	-668	5723	5676	5633	5586	5543	5700	5610	41	1680	500	3710	10	1	8131000	459	12.18	1.00	12	0.02	463.00	5665.00	11270	20240405	-49.96	5100	20241227	10.59	5770	-2.25	20250211	5120	10.16	20250203	11270	-49.96	20240405	5100	10.59	20241227	2.08	N	060850	500	40 억	75384	N	N	N	N
57	20250220	090605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	30	2	0.53	641880	114	0.52	5630	5660	5630	7310	3950	5630	5630.53	0.93	22	5723	5676	5633	5586	5543	5700	5610	41	1680	500	3710	10	1	8131000	460	12.22	1.00	12	0.00	463.00	5665.00	11270	20240405	-49.78	5100	20241227	10.98	5770	-1.91	20250211	5120	10.55	20250203	11270	-49.78	20240405	5100	10.98	20241227	2.08	N	060850	500	40 억	75384	N	N	N	N
58	20250219	160600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	10	2	0.18	122369020	21734	68.53	5620	5680	5590	7300	3940	5620	5630.31	0.92	560	5706	5662	5586	5542	5466	5685	5565	41	1680	500	3700	10	1	8131000	458	12.16	0.99	12	0.27	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5770	-2.43	20250211	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	1.99	N	060850	500	40 억	74824	N	N	N	N
59	20250219	150602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	20	2	0.36	110308010	19593	61.78	5620	5680	5590	7300	3940	5620	5629.97	0.92	525	5706	5662	5586	5542	5466	5685	5565	41	1680	500	3700	10	1	8131000	459	12.18	1.00	12	0.24	463.00	5665.00	11270	20240405	-49.96	5100	20241227	10.59	5770	-2.25	20250211	5120	10.16	20250203	11270	-49.96	20240405	5100	10.59	20241227	1.99	N	060850	500	40 억	74824	N	N	N	N
60	20250219	140558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	20	2	0.36	94608010	16806	52.99	5620	5680	5590	7300	3940	5620	5629.42	0.92	-93	5706	5662	5586	5542	5466	5685	5565	41	1680	500	3700	10	1	8131000	459	12.18	1.00	12	0.21	463.00	5665.00	11270	20240405	-49.96	5100	20241227	10.59	5770	-2.25	20250211	5120	10.16	20250203	11270	-49.96	20240405	5100	10.59	20241227	1.99	N	060850	500	40 억	74824	N	N	N	N
61	20250219	130600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	20	2	0.36	78098840	13878	43.76	5620	5680	5590	7300	3940	5620	5627.53	0.92	-599	5706	5662	5586	5542	5466	5685	5565	41	1680	500	3700	10	1	8131000	459	12.18	1.00	12	0.17	463.00	5665.00	11270	20240405	-49.96	5100	20241227	10.59	5770	-2.25	20250211	5120	10.16	20250203	11270	-49.96	20240405	5100	10.59	20241227	1.99	N	060850	500	40 억	74824	N	N	N	N
62	20250219	120559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	10	2	0.18	63990070	11370	35.85	5620	5680	5590	7300	3940	5620	5627.97	0.92	-826	5706	5662	5586	5542	5466	5685	5565	41	1680	500	3700	10	1	8131000	458	12.16	0.99	12	0.14	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5770	-2.43	20250211	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	1.99	N	060850	500	40 억	74824	N	N	N	N
63	20250219	110600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	0	3	0.00	53953600	9579	30.20	5620	5680	5590	7300	3940	5620	5632.49	0.92	-1237	5706	5662	5586	5542	5466	5685	5565	41	1680	500	3700	10	1	8131000	457	12.14	0.99	12	0.12	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	1.99	N	060850	500	40 억	74824	N	N	N	N
64	20250219	100600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	0	3	0.00	50494110	8964	28.26	5620	5680	5600	7300	3940	5620	5632.99	0.92	-1097	5706	5662	5586	5542	5466	5685	5565	41	1680	500	3700	10	1	8131000	457	12.14	0.99	12	0.11	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	1.99	N	060850	500	40 억	74824	N	N	N	N
65	20250219	090601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	0	3	0.00	2203010	392	1.24	5620	5620	5610	7300	3940	5620	5619.92	0.92	-162	5706	5662	5586	5542	5466	5685	5565	41	1680	500	3700	10	1	8131000	457	12.14	0.99	12	0.00	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	1.99	N	060850	500	40 억	74824	N	N	N	N
66	20250218	160559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	30	2	0.54	176277770	31716	79.77	5590	5630	5510	7260	3920	5590	5558.01	0.87	4017	5763	5676	5613	5526	5463	5645	5495	41	1670	500	3680	10	1	8131000	457	12.14	0.99	12	0.39	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.17	N	060850	500	40 억	70850	N	N	N	N
67	20250218	150559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	30	2	0.54	169577380	30519	76.76	5590	5630	5510	7260	3920	5590	5556.45	0.87	3900	5763	5676	5613	5526	5463	5645	5495	41	1670	500	3680	10	1	8131000	457	12.14	0.99	12	0.38	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.17	N	060850	500	40 억	70850	N	N	N	N
68	20250218	140559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	20	2	0.36	160038160	28819	72.49	5590	5630	5510	7260	3920	5590	5553.22	0.87	3845	5763	5676	5613	5526	5463	5645	5495	41	1670	500	3680	10	1	8131000	456	12.12	0.99	12	0.35	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	5770	-2.77	20250211	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.17	N	060850	500	40 억	70850	N	N	N	N
69	20250218	130558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-10	5	-0.18	146341900	26353	66.29	5590	5630	5510	7260	3920	5590	5553.14	0.87	3177	5763	5676	5613	5526	5463	5645	5495	41	1670	500	3680	10	1	8131000	454	12.05	0.98	12	0.32	463.00	5665.00	11270	20240405	-50.49	5100	20241227	9.41	5770	-3.29	20250211	5120	8.98	20250203	11270	-50.49	20240405	5100	9.41	20241227	2.17	N	060850	500	40 억	70850	N	N	N	N
70	20250218	120559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	40	2	0.72	117727210	21209	53.35	5590	5630	5510	7260	3920	5590	5550.81	0.87	2988	5763	5676	5613	5526	5463	5645	5495	41	1670	500	3680	10	1	8131000	458	12.16	0.99	12	0.26	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5770	-2.43	20250211	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.17	N	060850	500	40 억	70850	N	N	N	N
71	20250218	110558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-60	5	-1.07	86556430	15628	39.31	5590	5630	5510	7260	3920	5590	5538.55	0.87	2406	5763	5676	5613	5526	5463	5645	5495	41	1670	500	3680	10	1	8131000	450	11.94	0.98	12	0.19	463.00	5665.00	11270	20240405	-50.93	5100	20241227	8.43	5770	-4.16	20250211	5120	8.01	20250203	11270	-50.93	20240405	5100	8.43	20241227	2.17	N	060850	500	40 억	70850	N	N	N	N
72	20250218	100558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-60	5	-1.07	67215290	12137	30.53	5590	5630	5510	7260	3920	5590	5538.05	0.87	2433	5763	5676	5613	5526	5463	5645	5495	41	1670	500	3680	10	1	8131000	450	11.94	0.98	12	0.15	463.00	5665.00	11270	20240405	-50.93	5100	20241227	8.43	5770	-4.16	20250211	5120	8.01	20250203	11270	-50.93	20240405	5100	8.43	20241227	2.17	N	060850	500	40 억	70850	N	N	N	N
73	20250218	090559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	40	2	0.72	11304560	2023	5.09	5590	5630	5580	7260	3920	5590	5588.02	0.87	833	5763	5676	5613	5526	5463	5645	5495	41	1670	500	3680	10	1	8131000	458	12.16	0.99	12	0.02	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5770	-2.43	20250211	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.17	N	060850	500	40 억	70850	N	N	N	N
74	20250217	160558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-10	5	-0.18	221498880	39637	139.91	5600	5700	5550	7280	3920	5600	5588.18	0.86	1107	5720	5660	5600	5540	5480	5690	5570	41	1680	500	3690	10	1	8131000	455	12.07	0.99	12	0.49	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	5770	-3.12	20250211	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	2.19	N	060850	500	40 억	69743	N	N	N	N
75	20250217	150556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	0	3	0.00	176943710	31611	111.58	5600	5700	5560	7280	3920	5600	5597.54	0.86	1148	5720	5660	5600	5540	5480	5690	5570	41	1680	500	3690	10	1	8131000	455	12.10	0.99	12	0.39	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5770	-2.95	20250211	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.19	N	060850	500	40 억	69743	N	N	N	N
76	20250217	140557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	10	2	0.18	117322920	20911	73.81	5600	5700	5570	7280	3920	5600	5610.58	0.86	877	5720	5660	5600	5540	5480	5690	5570	41	1680	500	3690	10	1	8131000	456	12.12	0.99	12	0.26	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	5770	-2.77	20250211	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.19	N	060850	500	40 억	69743	N	N	N	N
77	20250217	130558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	10	2	0.18	99983620	17816	62.89	5600	5700	5570	7280	3920	5600	5612.01	0.86	646	5720	5660	5600	5540	5480	5690	5570	41	1680	500	3690	10	1	8131000	456	12.12	0.99	12	0.22	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	5770	-2.77	20250211	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.19	N	060850	500	40 억	69743	N	N	N	N
78	20250217	120558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	10	2	0.18	48750710	8655	30.55	5600	5700	5580	7280	3920	5600	5632.66	0.86	645	5720	5660	5600	5540	5480	5690	5570	41	1680	500	3690	10	1	8131000	456	12.12	0.99	12	0.11	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	5770	-2.77	20250211	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.19	N	060850	500	40 억	69743	N	N	N	N
79	20250217	110558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	10	2	0.18	41178360	7303	25.78	5600	5700	5580	7280	3920	5600	5638.55	0.86	480	5720	5660	5600	5540	5480	5690	5570	41	1680	500	3690	10	1	8131000	456	12.12	0.99	12	0.09	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	5770	-2.77	20250211	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.19	N	060850	500	40 억	69743	N	N	N	N
80	20250217	100555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	20	2	0.36	28364020	5020	17.72	5600	5700	5600	7280	3920	5600	5650.20	0.86	249	5720	5660	5600	5540	5480	5690	5570	41	1680	500	3690	10	1	8131000	457	12.14	0.99	12	0.06	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.19	N	060850	500	40 억	69743	N	N	N	N
81	20250217	090557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	30	2	0.54	3310820	589	2.08	5600	5630	5600	7280	3920	5600	5621.09	0.86	0	5720	5660	5600	5540	5480	5690	5570	41	1680	500	3690	10	1	8131000	458	12.16	0.99	12	0.01	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5770	-2.43	20250211	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.19	N	060850	500	40 억	69743	N	N	N	N
82	20250214	160554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	50	2	0.90	157181490	28030	269.55	5550	5660	5540	7210	3890	5550	5607.62	0.79	5649	5650	5600	5550	5500	5450	5625	5525	41	1660	500	3660	10	1	8131000	455	12.10	0.99	12	0.34	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5770	-2.95	20250211	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.15	N	060850	500	40 억	64094	N	N	N	N
83	20250214	150553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	70	2	1.26	146255030	26087	250.86	5550	5660	5540	7210	3890	5550	5606.43	0.79	5649	5650	5600	5550	5500	5450	5625	5525	41	1660	500	3660	10	1	8131000	457	12.14	0.99	12	0.32	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.15	N	060850	500	40 억	64094	N	N	N	N
84	20250214	140554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	80	2	1.44	128200720	22874	219.96	5550	5660	5540	7210	3890	5550	5604.65	0.79	3998	5650	5600	5550	5500	5450	5625	5525	41	1660	500	3660	10	1	8131000	458	12.16	0.99	12	0.28	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5770	-2.43	20250211	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.15	N	060850	500	40 억	64094	N	N	N	N
85	20250214	130556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	70	2	1.26	124166710	22155	213.05	5550	5660	5540	7210	3890	5550	5604.46	0.79	3687	5650	5600	5550	5500	5450	5625	5525	41	1660	500	3660	10	1	8131000	457	12.14	0.99	12	0.27	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.15	N	060850	500	40 억	64094	N	N	N	N
86	20250214	120554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	70	2	1.26	121534830	21686	208.54	5550	5660	5540	7210	3890	5550	5604.30	0.79	3354	5650	5600	5550	5500	5450	5625	5525	41	1660	500	3660	10	1	8131000	457	12.14	0.99	12	0.27	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.15	N	060850	500	40 억	64094	N	N	N	N
87	20250214	110551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	60	2	1.08	99224940	17712	170.32	5550	5660	5540	7210	3890	5550	5602.13	0.79	86	5650	5600	5550	5500	5450	5625	5525	41	1660	500	3660	10	1	8131000	456	12.12	0.99	12	0.22	463.00	5665.00	11270	20240405	-50.22	5100	20241227	10.00	5770	-2.77	20250211	5120	9.57	20250203	11270	-50.22	20240405	5100	10.00	20241227	2.15	N	060850	500	40 억	64094	N	N	N	N
88	20250214	100553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	70	2	1.26	68686920	12236	117.67	5550	5660	5540	7210	3890	5550	5613.51	0.79	-302	5650	5600	5550	5500	5450	5625	5525	41	1660	500	3660	10	1	8131000	457	12.14	0.99	12	0.15	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.15	N	060850	500	40 억	64094	N	N	N	N
89	20250214	090555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	50	2	0.90	3270490	588	5.65	5550	5600	5540	7210	3890	5550	5562.06	0.79	157	5650	5600	5550	5500	5450	5625	5525	41	1660	500	3660	10	1	8131000	455	12.10	0.99	12	0.01	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5770	-2.95	20250211	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.15	N	060850	500	40 억	64094	N	N	N	N
90	20250213	160549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	50	2	0.91	57400580	10333	37.26	5500	5600	5500	7150	3850	5500	5555.13	0.81	-1933	5846	5672	5576	5402	5306	5625	5355	41	1650	500	3630	10	1	8131000	451	11.99	0.98	12	0.13	463.00	5665.00	11270	20240405	-50.75	5100	20241227	8.82	5770	-3.81	20250211	5120	8.40	20250203	11270	-50.75	20240405	5100	8.82	20241227	2.12	N	060850	500	40 억	66027	N	N	N	N
91	20250213	150548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	70	2	1.27	55040240	9908	35.73	5500	5600	5500	7150	3850	5500	5555.13	0.81	-1952	5846	5672	5576	5402	5306	5625	5355	41	1650	500	3630	10	1	8131000	453	12.03	0.98	12	0.12	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5770	-3.47	20250211	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	2.12	N	060850	500	40 억	66027	N	N	N	N
92	20250213	140548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	90	2	1.64	52114510	9382	33.83	5500	5600	5500	7150	3850	5500	5554.73	0.81	-2277	5846	5672	5576	5402	5306	5625	5355	41	1650	500	3630	10	1	8131000	455	12.07	0.99	12	0.12	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	5770	-3.12	20250211	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	2.12	N	060850	500	40 억	66027	N	N	N	N
93	20250213	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	70	2	1.27	44921000	8094	29.19	5500	5600	5500	7150	3850	5500	5549.91	0.81	-2280	5846	5672	5576	5402	5306	5625	5355	41	1650	500	3630	10	1	8131000	453	12.03	0.98	12	0.10	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5770	-3.47	20250211	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	2.12	N	060850	500	40 억	66027	N	N	N	N
94	20250213	120549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	70	2	1.27	41322640	7446	26.85	5500	5600	5500	7150	3850	5500	5549.64	0.81	-2280	5846	5672	5576	5402	5306	5625	5355	41	1650	500	3630	10	1	8131000	453	12.03	0.98	12	0.09	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5770	-3.47	20250211	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	2.12	N	060850	500	40 억	66027	N	N	N	N
95	20250213	110546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	80	2	1.45	31582870	5703	20.57	5500	5580	5500	7150	3850	5500	5537.94	0.81	-1177	5846	5672	5576	5402	5306	5625	5355	41	1650	500	3630	10	1	8131000	454	12.05	0.98	12	0.07	463.00	5665.00	11270	20240405	-50.49	5100	20241227	9.41	5770	-3.29	20250211	5120	8.98	20250203	11270	-50.49	20240405	5100	9.41	20241227	2.12	N	060850	500	40 억	66027	N	N	N	N
96	20250213	100549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	40	2	0.73	12937680	2336	8.42	5500	5570	5500	7150	3850	5500	5538.39	0.81	-920	5846	5672	5576	5402	5306	5625	5355	41	1650	500	3630	10	1	8131000	450	11.97	0.98	12	0.03	463.00	5665.00	11270	20240405	-50.84	5100	20241227	8.63	5770	-3.99	20250211	5120	8.20	20250203	11270	-50.84	20240405	5100	8.63	20241227	2.12	N	060850	500	40 억	66027	N	N	N	N
97	20250213	090546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	30	2	0.55	2076180	377	1.36	5500	5560	5500	7150	3850	5500	5507.11	0.81	-24	5846	5672	5576	5402	5306	5625	5355	41	1650	500	3630	10	1	8131000	450	11.94	0.98	12	0.00	463.00	5665.00	11270	20240405	-50.93	5100	20241227	8.43	5770	-4.16	20250211	5120	8.01	20250203	11270	-50.93	20240405	5100	8.43	20241227	2.12	N	060850	500	40 억	66027	N	N	N	N
98	20250212	160545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-160	5	-2.83	155279630	27729	54.94	5750	5750	5480	7350	3970	5660	5600.63	0.84	-2629	5833	5746	5683	5596	5533	5715	5565	41	1690	500	3730	10	1	8131000	447	11.88	0.97	12	0.34	463.00	5665.00	11270	20240405	-51.20	5100	20241227	7.84	5770	-4.68	20250211	5120	7.42	20250203	11270	-51.20	20240405	5100	7.84	20241227	2.17	N	060850	500	40 억	68685	N	N	N	N
99	20250212	150545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-140	5	-2.47	147055540	26235	51.98	5750	5750	5480	7350	3970	5660	5605.32	0.84	-2401	5833	5746	5683	5596	5533	5715	5565	41	1690	500	3730	10	1	8131000	449	11.92	0.97	12	0.32	463.00	5665.00	11270	20240405	-51.02	5100	20241227	8.24	5770	-4.33	20250211	5120	7.81	20250203	11270	-51.02	20240405	5100	8.24	20241227	2.17	N	060850	500	40 억	68685	N	N	N	N
100	20250212	140545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-130	5	-2.30	137276740	24460	48.46	5750	5750	5480	7350	3970	5660	5612.30	0.84	-2405	5833	5746	5683	5596	5533	5715	5565	41	1690	500	3730	10	1	8131000	450	11.94	0.98	12	0.30	463.00	5665.00	11270	20240405	-50.93	5100	20241227	8.43	5770	-4.16	20250211	5120	8.01	20250203	11270	-50.93	20240405	5100	8.43	20241227	2.17	N	060850	500	40 억	68685	N	N	N	N
101	20250212	130546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-80	5	-1.41	107192210	18992	37.63	5750	5750	5550	7350	3970	5660	5644.07	0.84	-3876	5833	5746	5683	5596	5533	5715	5565	41	1690	500	3730	10	1	8131000	454	12.05	0.98	12	0.23	463.00	5665.00	11270	20240405	-50.49	5100	20241227	9.41	5770	-3.29	20250211	5120	8.98	20250203	11270	-50.49	20240405	5100	9.41	20241227	2.17	N	060850	500	40 억	68685	N	N	N	N
102	20250212	120545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-70	5	-1.24	82753840	14593	28.91	5750	5750	5550	7350	3970	5660	5670.79	0.84	-4002	5833	5746	5683	5596	5533	5715	5565	41	1690	500	3730	10	1	8131000	455	12.07	0.99	12	0.18	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	5770	-3.12	20250211	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	2.17	N	060850	500	40 억	68685	N	N	N	N
103	20250212	110543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-40	5	-0.71	70046550	12315	24.40	5750	5750	5600	7350	3970	5660	5687.90	0.84	-2904	5833	5746	5683	5596	5533	5715	5565	41	1690	500	3730	10	1	8131000	457	12.14	0.99	12	0.15	463.00	5665.00	11270	20240405	-50.13	5100	20241227	10.20	5770	-2.60	20250211	5120	9.77	20250203	11270	-50.13	20240405	5100	10.20	20241227	2.17	N	060850	500	40 억	68685	N	N	N	N
104	20250212	100545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-10	5	-0.18	55228200	9670	19.16	5750	5750	5620	7350	3970	5660	5711.29	0.84	-2873	5833	5746	5683	5596	5533	5715	5565	41	1690	500	3730	10	1	8131000	459	12.20	1.00	12	0.12	463.00	5665.00	11270	20240405	-49.87	5100	20241227	10.78	5770	-2.08	20250211	5120	10.35	20250203	11270	-49.87	20240405	5100	10.78	20241227	2.17	N	060850	500	40 억	68685	N	N	N	N
105	20250212	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	80	2	1.41	21984260	3837	7.60	5750	5750	5660	7350	3970	5660	5729.54	0.84	-1498	5833	5746	5683	5596	5533	5715	5565	41	1690	500	3730	10	1	8131000	467	12.40	1.01	12	0.05	463.00	5665.00	11270	20240405	-49.07	5100	20241227	12.55	5770	-0.52	20250211	5120	12.11	20250203	11270	-49.07	20240405	5100	12.55	20241227	2.17	N	060850	500	40 억	68685	N	N	N	N
106	20250211	160546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	10	2	0.18	284393940	49861	126.65	5730	5770	5620	7340	3960	5650	5703.94	0.90	-5000	5763	5706	5613	5556	5463	5735	5585	41	1690	500	3720	10	1	8131000	460	12.22	1.00	12	0.61	463.00	5665.00	11270	20240405	-49.78	5100	20241227	10.98	5770	-1.91	20250211	5120	10.55	20250203	11270	-49.78	20240405	5100	10.98	20241227	2.22	N	060850	500	40 억	73457	N	N	N	N
107	20250211	150545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	10	2	0.18	276113380	48398	122.94	5730	5770	5620	7340	3960	5650	5705.15	0.90	-4710	5763	5706	5613	5556	5463	5735	5585	41	1690	500	3720	10	1	8131000	460	12.22	1.00	12	0.60	463.00	5665.00	11270	20240405	-49.78	5100	20241227	10.98	5770	-1.91	20250211	5120	10.55	20250203	11270	-49.78	20240405	5100	10.98	20241227	2.22	N	060850	500	40 억	73457	N	N	N	N
108	20250211	140546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	40	2	0.71	251992490	44139	112.12	5730	5770	5670	7340	3960	5650	5709.17	0.90	-4458	5763	5706	5613	5556	5463	5735	5585	41	1690	500	3720	10	1	8131000	463	12.29	1.00	12	0.54	463.00	5665.00	11270	20240405	-49.51	5100	20241227	11.57	5770	-1.39	20250211	5120	11.13	20250203	11270	-49.51	20240405	5100	11.57	20241227	2.22	N	060850	500	40 억	73457	N	N	N	N
109	20250211	130544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	60	2	1.06	215757700	37772	95.95	5730	5770	5670	7340	3960	5650	5712.24	0.90	-4823	5763	5706	5613	5556	5463	5735	5585	41	1690	500	3720	10	1	8131000	464	12.33	1.01	12	0.46	463.00	5665.00	11270	20240405	-49.33	5100	20241227	11.96	5770	-1.04	20250211	5120	11.52	20250203	11270	-49.33	20240405	5100	11.96	20241227	2.22	N	060850	500	40 억	73457	N	N	N	N
110	20250211	120544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	40	2	0.71	168098790	29417	74.72	5730	5770	5670	7340	3960	5650	5714.52	0.90	-5249	5763	5706	5613	5556	5463	5735	5585	41	1690	500	3720	10	1	8131000	463	12.29	1.00	12	0.36	463.00	5665.00	11270	20240405	-49.51	5100	20241227	11.57	5770	-1.39	20250211	5120	11.13	20250203	11270	-49.51	20240405	5100	11.57	20241227	2.22	N	060850	500	40 억	73457	N	N	N	N
111	20250211	110545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	60	2	1.06	138970150	24305	61.74	5730	5770	5670	7340	3960	5650	5717.98	0.90	-4301	5763	5706	5613	5556	5463	5735	5585	41	1690	500	3720	10	1	8131000	464	12.33	1.01	12	0.30	463.00	5665.00	11270	20240405	-49.33	5100	20241227	11.96	5770	-1.04	20250211	5120	11.52	20250203	11270	-49.33	20240405	5100	11.96	20241227	2.22	N	060850	500	40 억	73457	N	N	N	N
112	20250211	100545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	70	2	1.24	100888920	17644	44.82	5730	5770	5670	7340	3960	5650	5718.34	0.90	-3817	5763	5706	5613	5556	5463	5735	5585	41	1690	500	3720	10	1	8131000	465	12.35	1.01	12	0.22	463.00	5665.00	11270	20240405	-49.25	5100	20241227	12.16	5770	-0.87	20250211	5120	11.72	20250203	11270	-49.25	20240405	5100	12.16	20241227	2.22	N	060850	500	40 억	73457	N	N	N	N
113	20250211	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	60	2	1.06	18857690	3304	8.39	5730	5730	5690	7340	3960	5650	5708.96	0.90	-1302	5763	5706	5613	5556	5463	5735	5585	41	1690	500	3720	10	1	8131000	464	12.33	1.01	12	0.04	463.00	5665.00	11270	20240405	-49.33	5100	20241227	11.96	5730	-0.35	20250211	5120	11.52	20250203	11270	-49.33	20240405	5100	11.96	20241227	2.22	N	060850	500	40 억	73457	N	N	N	N
114	20250210	160542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	60	2	1.07	218004750	38945	113.65	5590	5670	5520	7260	3920	5590	5597.75	0.83	6063	5750	5670	5610	5530	5470	5710	5570	41	1670	500	3680	10	1	8131000	459	12.20	1.00	12	0.48	463.00	5665.00	11270	20240405	-49.87	5100	20241227	10.78	5690	-0.70	20250207	5120	10.35	20250203	11270	-49.87	20240405	5100	10.78	20241227	2.29	N	060850	500	40 억	67398	N	N	N	N
115	20250210	150542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	70	2	1.25	200755370	35898	104.76	5590	5660	5520	7260	3920	5590	5592.38	0.83	5895	5750	5670	5610	5530	5470	5710	5570	41	1670	500	3680	10	1	8131000	460	12.22	1.00	12	0.44	463.00	5665.00	11270	20240405	-49.78	5100	20241227	10.98	5690	-0.53	20250207	5120	10.55	20250203	11270	-49.78	20240405	5100	10.98	20241227	2.29	N	060850	500	40 억	67398	N	N	N	N
116	20250210	140541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	70	2	1.25	182055240	32586	95.10	5590	5660	5520	7260	3920	5590	5586.92	0.83	5595	5750	5670	5610	5530	5470	5710	5570	41	1670	500	3680	10	1	8131000	460	12.22	1.00	12	0.40	463.00	5665.00	11270	20240405	-49.78	5100	20241227	10.98	5690	-0.53	20250207	5120	10.55	20250203	11270	-49.78	20240405	5100	10.98	20241227	2.29	N	060850	500	40 억	67398	N	N	N	N
117	20250210	130542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	40	2	0.72	154141030	27623	80.61	5590	5650	5520	7260	3920	5590	5580.17	0.83	5012	5750	5670	5610	5530	5470	5710	5570	41	1670	500	3680	10	1	8131000	458	12.16	0.99	12	0.34	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5690	-1.05	20250207	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.29	N	060850	500	40 억	67398	N	N	N	N
118	20250210	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	10	2	0.18	73193860	13187	38.48	5590	5600	5520	7260	3920	5590	5550.46	0.83	-642	5750	5670	5610	5530	5470	5710	5570	41	1670	500	3680	10	1	8131000	455	12.10	0.99	12	0.16	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5690	-1.58	20250207	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.29	N	060850	500	40 억	67398	N	N	N	N
119	20250210	110538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-20	5	-0.36	60631770	10932	31.90	5590	5590	5520	7260	3920	5590	5546.27	0.83	-118	5750	5670	5610	5530	5470	5710	5570	41	1670	500	3680	10	1	8131000	453	12.03	0.98	12	0.13	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5690	-2.11	20250207	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	2.29	N	060850	500	40 억	67398	N	N	N	N
120	20250210	100537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-20	5	-0.36	55760510	10051	29.33	5590	5590	5530	7260	3920	5590	5547.76	0.83	-82	5750	5670	5610	5530	5470	5710	5570	41	1670	500	3680	10	1	8131000	453	12.03	0.98	12	0.12	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5690	-2.11	20250207	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	2.29	N	060850	500	40 억	67398	N	N	N	N
121	20250210	090535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	-50	5	-0.89	25076660	4511	13.16	5590	5590	5530	7260	3920	5590	5559.00	0.83	203	5750	5670	5610	5530	5470	5710	5570	41	1670	500	3680	10	1	8131000	450	11.97	0.98	12	0.06	463.00	5665.00	11270	20240405	-50.84	5100	20241227	8.63	5690	-2.64	20250207	5120	8.20	20250203	11270	-50.84	20240405	5100	8.63	20241227	2.29	N	060850	500	40 억	67398	N	N	N	N
122	20250207	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	0	3	0.00	188454780	33645	87.86	5570	5690	5550	7260	3920	5590	5601.44	0.80	2355	5736	5662	5556	5482	5376	5610	5430	41	1670	500	3680	10	1	8131000	455	12.07	0.99	12	0.41	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	5690	-1.76	20250207	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	2.15	N	060850	500	40 억	65020	N	N	N	N
123	20250207	150535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	10	2	0.18	173984010	31059	81.10	5570	5690	5550	7260	3920	5590	5601.92	0.80	2542	5736	5662	5556	5482	5376	5610	5430	41	1670	500	3680	10	1	8131000	455	12.10	0.99	12	0.38	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5690	-1.58	20250207	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.15	N	060850	500	40 억	65020	N	N	N	N
124	20250207	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	40	2	0.72	158266070	28256	73.78	5570	5690	5550	7260	3920	5590	5601.35	0.80	2226	5736	5662	5556	5482	5376	5610	5430	41	1670	500	3680	10	1	8131000	458	12.16	0.99	12	0.35	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5690	-1.05	20250207	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.15	N	060850	500	40 억	65020	N	N	N	N
125	20250207	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	50	2	0.89	113871570	20330	53.09	5570	5690	5550	7260	3920	5590	5601.44	0.80	-306	5736	5662	5556	5482	5376	5610	5430	41	1670	500	3680	10	1	8131000	459	12.18	1.00	12	0.25	463.00	5665.00	11270	20240405	-49.96	5100	20241227	10.59	5690	-0.88	20250207	5120	10.16	20250203	11270	-49.96	20240405	5100	10.59	20241227	2.15	N	060850	500	40 억	65020	N	N	N	N
126	20250207	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	40	2	0.72	83243330	14867	38.82	5570	5690	5550	7260	3920	5590	5599.52	0.80	-629	5736	5662	5556	5482	5376	5610	5430	41	1670	500	3680	10	1	8131000	458	12.16	0.99	12	0.18	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5690	-1.05	20250207	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	2.15	N	060850	500	40 억	65020	N	N	N	N
127	20250207	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	10	2	0.18	69773890	12472	32.57	5570	5690	5550	7260	3920	5590	5594.63	0.80	-510	5736	5662	5556	5482	5376	5610	5430	41	1670	500	3680	10	1	8131000	455	12.10	0.99	12	0.15	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5690	-1.58	20250207	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	2.15	N	060850	500	40 억	65020	N	N	N	N
128	20250207	100532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-30	5	-0.54	53020390	9477	24.75	5570	5690	5550	7260	3920	5590	5594.90	0.80	-560	5736	5662	5556	5482	5376	5610	5430	41	1670	500	3680	10	1	8131000	452	12.01	0.98	12	0.12	463.00	5665.00	11270	20240405	-50.67	5100	20241227	9.02	5690	-2.28	20250207	5120	8.59	20250203	11270	-50.67	20240405	5100	9.02	20241227	2.15	N	060850	500	40 억	65020	N	N	N	N
129	20250207	090535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-40	5	-0.72	5150650	924	2.41	5570	5570	5550	7260	3920	5590	5555.78	0.80	293	5736	5662	5556	5482	5376	5610	5430	41	1670	500	3680	10	1	8131000	451	11.99	0.98	12	0.01	463.00	5665.00	11270	20240405	-50.75	5100	20241227	8.82	5640	-1.60	20250205	5120	8.40	20250203	11270	-50.75	20240405	5100	8.82	20241227	2.15	N	060850	500	40 억	65020	N	N	N	N
130	20250206	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	20	2	0.36	211852280	38116	47.40	5600	5630	5450	7240	3900	5570	5558.09	0.78	1963	5810	5690	5520	5400	5230	5750	5460	41	1670	500	3670	10	1	8131000	455	12.07	0.99	12	0.47	463.00	5665.00	11270	20240405	-50.40	5100	20241227	9.61	5640	-0.89	20250205	5120	9.18	20250203	11270	-50.40	20240405	5100	9.61	20241227	1.98	N	060850	500	40 억	63057	N	N	N	N
131	20250206	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	30	2	0.54	208847200	37578	46.73	5600	5630	5450	7240	3900	5570	5557.69	0.78	1962	5810	5690	5520	5400	5230	5750	5460	41	1670	500	3670	10	1	8131000	455	12.10	0.99	12	0.46	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5640	-0.71	20250205	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	1.98	N	060850	500	40 억	63057	N	N	N	N
132	20250206	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	30	2	0.54	176597980	31818	39.56	5600	5630	5450	7240	3900	5570	5550.25	0.78	2605	5810	5690	5520	5400	5230	5750	5460	41	1670	500	3670	10	1	8131000	455	12.10	0.99	12	0.39	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5640	-0.71	20250205	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	1.98	N	060850	500	40 억	63057	N	N	N	N
133	20250206	130521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	30	2	0.54	137452090	24821	30.86	5600	5630	5450	7240	3900	5570	5537.72	0.78	1336	5810	5690	5520	5400	5230	5750	5460	41	1670	500	3670	10	1	8131000	455	12.10	0.99	12	0.31	463.00	5665.00	11270	20240405	-50.31	5100	20241227	9.80	5640	-0.71	20250205	5120	9.38	20250203	11270	-50.31	20240405	5100	9.80	20241227	1.98	N	060850	500	40 억	63057	N	N	N	N
134	20250206	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	0	3	0.00	117512810	21251	26.43	5600	5630	5450	7240	3900	5570	5529.73	0.78	1872	5810	5690	5520	5400	5230	5750	5460	41	1670	500	3670	10	1	8131000	453	12.03	0.98	12	0.26	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5640	-1.24	20250205	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	1.98	N	060850	500	40 억	63057	N	N	N	N
135	20250206	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-90	5	-1.62	77663270	14012	17.42	5600	5630	5450	7240	3900	5570	5542.60	0.78	-924	5810	5690	5520	5400	5230	5750	5460	41	1670	500	3670	10	1	8131000	446	11.84	0.97	12	0.17	463.00	5665.00	11270	20240405	-51.38	5100	20241227	7.45	5640	-2.84	20250205	5120	7.03	20250203	11270	-51.38	20240405	5100	7.45	20241227	1.98	N	060850	500	40 억	63057	N	N	N	N
136	20250206	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	0	3	0.00	41950890	7533	9.37	5600	5630	5510	7240	3900	5570	5568.95	0.78	-1008	5810	5690	5520	5400	5230	5750	5460	41	1670	500	3670	10	1	8131000	453	12.03	0.98	12	0.09	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5640	-1.24	20250205	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	1.98	N	060850	500	40 억	63057	N	N	N	N
137	20250206	090522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	60	2	1.08	2499740	446	0.55	5600	5630	5600	7240	3900	5570	5605.76	0.78	-24	5810	5690	5520	5400	5230	5750	5460	41	1670	500	3670	10	1	8131000	458	12.16	0.99	12	0.01	463.00	5665.00	11270	20240405	-50.04	5100	20241227	10.39	5640	-0.18	20250205	5120	9.96	20250203	11270	-50.04	20240405	5100	10.39	20241227	1.98	N	060850	500	40 억	63057	N	N	N	N
138	20250205	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	180	2	3.34	443202090	80293	104.82	5350	5640	5350	7000	3780	5390	5519.81	0.73	3632	5683	5536	5383	5236	5083	5610	5310	41	1610	500	3550	10	1	8131000	453	12.03	0.98	12	0.99	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5640	-1.24	20250205	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	1.98	N	060850	500	40 억	59583	N	N	N	N
139	20250205	150517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	180	2	3.34	431039780	78109	101.97	5350	5640	5350	7000	3780	5390	5518.44	0.73	3789	5683	5536	5383	5236	5083	5610	5310	41	1610	500	3550	10	1	8131000	453	12.03	0.98	12	0.96	463.00	5665.00	11270	20240405	-50.58	5100	20241227	9.22	5640	-1.24	20250205	5120	8.79	20250203	11270	-50.58	20240405	5100	9.22	20241227	1.98	N	060850	500	40 억	59583	N	N	N	N
140	20250205	140517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	140	2	2.60	285691650	52015	67.90	5350	5600	5350	7000	3780	5390	5492.49	0.73	1984	5683	5536	5383	5236	5083	5610	5310	41	1610	500	3550	10	1	8131000	450	11.94	0.98	12	0.64	463.00	5665.00	11270	20240405	-50.93	5100	20241227	8.43	5600	-1.25	20250205	5120	8.01	20250203	11270	-50.93	20240405	5100	8.43	20241227	1.98	N	060850	500	40 억	59583	N	N	N	N
141	20250205	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	140	2	2.60	249539390	45422	59.30	5350	5600	5350	7000	3780	5390	5493.80	0.73	1689	5683	5536	5383	5236	5083	5610	5310	41	1610	500	3550	10	1	8131000	450	11.94	0.98	12	0.56	463.00	5665.00	11270	20240405	-50.93	5100	20241227	8.43	5600	-1.25	20250205	5120	8.01	20250203	11270	-50.93	20240405	5100	8.43	20241227	1.98	N	060850	500	40 억	59583	N	N	N	N
142	20250205	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	110	2	2.04	241568150	43972	57.40	5350	5600	5350	7000	3780	5390	5493.68	0.73	1427	5683	5536	5383	5236	5083	5610	5310	41	1610	500	3550	10	1	8131000	447	11.88	0.97	12	0.54	463.00	5665.00	11270	20240405	-51.20	5100	20241227	7.84	5600	-1.79	20250205	5120	7.42	20250203	11270	-51.20	20240405	5100	7.84	20241227	1.98	N	060850	500	40 억	59583	N	N	N	N
143	20250205	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	150	2	2.78	216876490	39507	51.58	5350	5600	5350	7000	3780	5390	5489.57	0.73	2146	5683	5536	5383	5236	5083	5610	5310	41	1610	500	3550	10	1	8131000	450	11.97	0.98	12	0.49	463.00	5665.00	11270	20240405	-50.84	5100	20241227	8.63	5600	-1.07	20250205	5120	8.20	20250203	11270	-50.84	20240405	5100	8.63	20241227	1.98	N	060850	500	40 억	59583	N	N	N	N
144	20250205	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	90	2	1.67	140646470	25547	33.35	5350	5600	5350	7000	3780	5390	5505.40	0.73	-812	5683	5536	5383	5236	5083	5610	5310	41	1610	500	3550	10	1	8131000	446	11.84	0.97	12	0.31	463.00	5665.00	11270	20240405	-51.38	5100	20241227	7.45	5600	-2.14	20250205	5120	7.03	20250203	11270	-51.38	20240405	5100	7.45	20241227	1.98	N	060850	500	40 억	59583	N	N	N	N
145	20250205	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	60	2	1.11	7524320	1392	1.82	5350	5450	5350	7000	3780	5390	5405.40	0.73	-126	5683	5536	5383	5236	5083	5610	5310	41	1610	500	3550	10	1	8131000	443	11.77	0.96	12	0.02	463.00	5665.00	11270	20240405	-51.64	5100	20241227	6.86	5530	-1.45	20250204	5120	6.45	20250203	11270	-51.64	20240405	5100	6.86	20241227	1.98	N	060850	500	40 억	59583	N	N	N	N
146	20250204	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	120	2	2.28	413131130	76536	182.99	5240	5530	5230	6850	3690	5270	5397.87	0.68	4081	5410	5340	5230	5160	5050	5285	5105	41	1580	500	3470	10	1	8131000	438	11.64	0.95	12	0.94	463.00	5665.00	11270	20240405	-52.17	5100	20241227	5.69	5530	-2.53	20250204	5120	5.27	20250203	11270	-52.17	20240405	5100	5.69	20241227	1.95	N	060850	500	40 억	55556	N	N	N	N
147	20250204	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	70	2	1.33	398798620	73871	176.62	5240	5530	5230	6850	3690	5270	5398.58	0.68	4089	5410	5340	5230	5160	5050	5285	5105	41	1580	500	3470	10	1	8131000	434	11.53	0.94	12	0.91	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5530	-3.44	20250204	5120	4.30	20250203	11270	-52.62	20240405	5100	4.71	20241227	1.95	N	060850	500	40 억	55556	N	N	N	N
148	20250204	140511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	110	2	2.09	381590260	70631	168.87	5240	5530	5230	6850	3690	5270	5402.59	0.68	3775	5410	5340	5230	5160	5050	5285	5105	41	1580	500	3470	10	1	8131000	437	11.62	0.95	12	0.87	463.00	5665.00	11270	20240405	-52.26	5100	20241227	5.49	5530	-2.71	20250204	5120	5.08	20250203	11270	-52.26	20240405	5100	5.49	20241227	1.95	N	060850	500	40 억	55556	N	N	N	N
149	20250204	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	150	2	2.85	347168870	64187	153.46	5240	5530	5230	6850	3690	5270	5408.71	0.68	3067	5410	5340	5230	5160	5050	5285	5105	41	1580	500	3470	10	1	8131000	441	11.71	0.96	12	0.79	463.00	5665.00	11270	20240405	-51.91	5100	20241227	6.27	5530	-1.99	20250204	5120	5.86	20250203	11270	-51.91	20240405	5100	6.27	20241227	1.95	N	060850	500	40 억	55556	N	N	N	N
150	20250204	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	150	2	2.85	328774120	60797	145.36	5240	5530	5230	6850	3690	5270	5407.74	0.68	3582	5410	5340	5230	5160	5050	5285	5105	41	1580	500	3470	10	1	8131000	441	11.71	0.96	12	0.75	463.00	5665.00	11270	20240405	-51.91	5100	20241227	6.27	5530	-1.99	20250204	5120	5.86	20250203	11270	-51.91	20240405	5100	6.27	20241227	1.95	N	060850	500	40 억	55556	N	N	N	N
151	20250204	110506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	200	2	3.80	248699630	46108	110.24	5240	5500	5230	6850	3690	5270	5393.85	0.68	3089	5410	5340	5230	5160	5050	5285	5105	41	1580	500	3470	10	1	8131000	445	11.81	0.97	12	0.57	463.00	5665.00	11270	20240405	-51.46	5100	20241227	7.25	5520	-0.91	20250106	5120	6.84	20250203	11270	-51.46	20240405	5100	7.25	20241227	1.95	N	060850	500	40 억	55556	N	N	N	N
152	20250204	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	50	2	0.95	65178010	12294	29.39	5240	5370	5230	6850	3690	5270	5301.61	0.68	2401	5410	5340	5230	5160	5050	5285	5105	41	1580	500	3470	10	1	8131000	433	11.49	0.94	12	0.15	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5120	3.91	20250203	11270	-52.80	20240405	5100	4.31	20241227	1.95	N	060850	500	40 억	55556	N	N	N	N
153	20250204	090510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	0	3	0.00	8051460	1534	3.67	5240	5270	5230	6850	3690	5270	5248.67	0.68	834	5410	5340	5230	5160	5050	5285	5105	41	1580	500	3470	10	1	8131000	429	11.38	0.93	12	0.02	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5120	2.93	20250203	11270	-53.24	20240405	5100	3.33	20241227	1.95	N	060850	500	40 억	55556	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History