KissMeData/089850/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-410	5	-6.16	268059970	41716	301.07	6550	6590	6250	8650	4670	6660	6425.85	4.77	-21988	6800	6730	6650	6580	6500	6690	6540	74	1990	500	4790	10	1	14730199	921	4.90	0.72	12	0.28	1276.00	8679.00	11930	20240426	-47.61	6050	20241209	3.31	7210	-13.31	20250103	6050	3.31	20250203	20000	-68.75	20240329	6050	3.31	20241209	1.46	N	089850	500	73 억	702505	N	N	0	N	N
3	20250228	150749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-290	5	-4.35	242954620	37739	272.37	6550	6590	6330	8650	4670	6660	6437.76	4.77	-21534	6800	6730	6650	6580	6500	6690	6540	74	1990	500	4790	10	1	14730199	938	4.99	0.73	12	0.26	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	7210	-11.65	20250103	6050	5.29	20250203	20000	-68.15	20240329	6050	5.29	20241209	1.46	N	089850	500	73 억	702505	N	N	0	N	N
4	20250228	140751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-310	5	-4.65	186536070	28893	208.52	6550	6590	6330	8650	4670	6660	6456.10	4.77	-14329	6800	6730	6650	6580	6500	6690	6540	74	1990	500	4790	10	1	14730199	935	4.98	0.73	12	0.20	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.46	N	089850	500	73 억	702505	N	N	0	N	N
5	20250228	130746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-290	5	-4.35	152033020	23469	169.38	6550	6590	6360	8650	4670	6660	6478.04	4.77	-11736	6800	6730	6650	6580	6500	6690	6540	74	1990	500	4790	10	1	14730199	938	4.99	0.73	12	0.16	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	7210	-11.65	20250103	6050	5.29	20250203	20000	-68.15	20240329	6050	5.29	20241209	1.46	N	089850	500	73 억	702505	N	N	0	N	N
6	20250228	120744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-250	5	-3.75	136863670	21093	152.23	6550	6590	6400	8650	4670	6660	6488.58	4.77	-10494	6800	6730	6650	6580	6500	6690	6540	74	1990	500	4790	10	1	14730199	944	5.02	0.74	12	0.14	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	7210	-11.10	20250103	6050	5.95	20250203	20000	-67.95	20240329	6050	5.95	20241209	1.46	N	089850	500	73 억	702505	N	N	0	N	N
7	20250228	110744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-180	5	-2.70	91114880	13985	100.93	6550	6590	6460	8650	4670	6660	6515.19	4.77	-4935	6800	6730	6650	6580	6500	6690	6540	74	1990	500	4790	10	1	14730199	955	5.08	0.75	12	0.09	1276.00	8679.00	11930	20240426	-45.68	6050	20241209	7.11	7210	-10.12	20250103	6050	7.11	20250203	20000	-67.60	20240329	6050	7.11	20241209	1.46	N	089850	500	73 억	702505	N	N	0	N	N
8	20250228	100742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	71869270	11017	79.51	6550	6590	6470	8650	4670	6660	6523.49	4.77	-4579	6800	6730	6650	6580	6500	6690	6540	74	1990	500	4790	10	1	14730199	956	5.09	0.75	12	0.07	1276.00	8679.00	11930	20240426	-45.60	6050	20241209	7.27	7210	-9.99	20250103	6050	7.27	20250203	20000	-67.55	20240329	6050	7.27	20241209	1.46	N	089850	500	73 억	702505	N	N	0	N	N
9	20250228	090746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-160	5	-2.40	25902870	3967	28.63	6550	6560	6480	8650	4670	6660	6529.59	4.77	-2177	6800	6730	6650	6580	6500	6690	6540	74	1990	500	4790	10	1	14730199	957	5.09	0.75	12	0.03	1276.00	8679.00	11930	20240426	-45.52	6050	20241209	7.44	7210	-9.85	20250103	6050	7.44	20250203	20000	-67.50	20240329	6050	7.44	20241209	1.46	N	089850	500	73 억	702505	N	N	0	N	N
10	20250227	160738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-20	5	-0.30	88510510	13354	40.97	6680	6720	6570	8680	4680	6680	6628.01	4.75	-2894	6920	6800	6610	6490	6300	6860	6550	74	2000	500	4800	10	1	14730199	981	5.22	0.77	12	0.09	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	7210	-7.63	20250103	6050	10.08	20250203	20000	-66.70	20240329	6050	10.08	20241209	1.46	N	089850	500	73 억	700183	N	N	0	N	N
11	20250227	150737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-90	5	-1.35	81447250	12284	37.69	6680	6720	6570	8680	4680	6680	6630.35	4.75	-2751	6920	6800	6610	6490	6300	6860	6550	74	2000	500	4800	10	1	14730199	971	5.16	0.76	12	0.08	1276.00	8679.00	11930	20240426	-44.76	6050	20241209	8.93	7210	-8.60	20250103	6050	8.93	20250203	20000	-67.05	20240329	6050	8.93	20241209	1.46	N	089850	500	73 억	700183	N	N	0	N	N
12	20250227	140740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-80	5	-1.20	73211200	11035	33.86	6680	6720	6570	8680	4680	6680	6634.45	4.75	-2043	6920	6800	6610	6490	6300	6860	6550	74	2000	500	4800	10	1	14730199	972	5.17	0.76	12	0.07	1276.00	8679.00	11930	20240426	-44.68	6050	20241209	9.09	7210	-8.46	20250103	6050	9.09	20250203	20000	-67.00	20240329	6050	9.09	20241209	1.46	N	089850	500	73 억	700183	N	N	0	N	N
13	20250227	130738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-50	5	-0.75	57897750	8715	26.74	6680	6720	6610	8680	4680	6680	6643.46	4.75	-1523	6920	6800	6610	6490	6300	6860	6550	74	2000	500	4800	10	1	14730199	977	5.20	0.76	12	0.06	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.46	N	089850	500	73 억	700183	N	N	0	N	N
14	20250227	120736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-60	5	-0.90	54275020	8169	25.07	6680	6720	6610	8680	4680	6680	6644.02	4.75	-1166	6920	6800	6610	6490	6300	6860	6550	74	2000	500	4800	10	1	14730199	975	5.19	0.76	12	0.06	1276.00	8679.00	11930	20240426	-44.51	6050	20241209	9.42	7210	-8.18	20250103	6050	9.42	20250203	20000	-66.90	20240329	6050	9.42	20241209	1.46	N	089850	500	73 억	700183	N	N	0	N	N
15	20250227	110742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-50	5	-0.75	41901680	6298	19.32	6680	6720	6620	8680	4680	6680	6653.17	4.75	-1170	6920	6800	6610	6490	6300	6860	6550	74	2000	500	4800	10	1	14730199	977	5.20	0.76	12	0.04	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.46	N	089850	500	73 억	700183	N	N	0	N	N
16	20250227	100802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-50	5	-0.75	27331510	4103	12.59	6680	6720	6620	8680	4680	6680	6661.35	4.75	-224	6920	6800	6610	6490	6300	6860	6550	74	2000	500	4800	10	1	14730199	977	5.20	0.76	12	0.03	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.46	N	089850	500	73 억	700183	N	N	0	N	N
17	20250227	090805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	40	2	0.60	968710	145	0.44	6680	6720	6680	8680	4680	6680	6680.76	4.75	41	6920	6800	6610	6490	6300	6860	6550	74	2000	500	4800	10	1	14730199	990	5.27	0.77	12	0.00	1276.00	8679.00	11930	20240426	-43.67	6050	20241209	11.07	7210	-6.80	20250103	6050	11.07	20250203	20000	-66.40	20240329	6050	11.07	20241209	1.46	N	089850	500	73 억	700183	N	N	0	N	N
18	20250226	160738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	70	2	1.06	215912140	32591	159.33	6610	6730	6420	8590	4630	6610	6624.90	4.76	-739	6796	6702	6636	6542	6476	6750	6590	74	1980	500	4750	10	1	14730199	984	5.24	0.77	12	0.22	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	7210	-7.35	20250103	6050	10.41	20250203	20000	-66.60	20240329	6050	10.41	20241209	1.48	N	089850	500	73 억	700923	N	N	0	N	N
19	20250226	150741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	40	2	0.61	210772660	31819	155.56	6610	6730	6420	8590	4630	6610	6624.11	4.76	-849	6796	6702	6636	6542	6476	6750	6590	74	1980	500	4750	10	1	14730199	980	5.21	0.77	12	0.22	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.48	N	089850	500	73 억	700923	N	N	0	N	N
20	20250226	140740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	70	2	1.06	193212260	29177	142.64	6610	6730	6420	8590	4630	6610	6622.07	4.76	-2080	6796	6702	6636	6542	6476	6750	6590	74	1980	500	4750	10	1	14730199	984	5.24	0.77	12	0.20	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	7210	-7.35	20250103	6050	10.41	20250203	20000	-66.60	20240329	6050	10.41	20241209	1.48	N	089850	500	73 억	700923	N	N	0	N	N
21	20250226	130738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	40	2	0.61	146414950	22170	108.38	6610	6730	6420	8590	4630	6610	6604.19	4.76	-1932	6796	6702	6636	6542	6476	6750	6590	74	1980	500	4750	10	1	14730199	980	5.21	0.77	12	0.15	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.48	N	089850	500	73 억	700923	N	N	0	N	N
22	20250226	120738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	0	3	0.00	132928660	20147	98.49	6610	6730	6420	8590	4630	6610	6597.94	4.76	-1262	6796	6702	6636	6542	6476	6750	6590	74	1980	500	4750	10	1	14730199	974	5.18	0.76	12	0.14	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	7210	-8.32	20250103	6050	9.26	20250203	20000	-66.95	20240329	6050	9.26	20241209	1.48	N	089850	500	73 억	700923	N	N	0	N	N
23	20250226	110738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	20	2	0.30	127901280	19389	94.79	6610	6730	6420	8590	4630	6610	6596.59	4.76	-899	6796	6702	6636	6542	6476	6750	6590	74	1980	500	4750	10	1	14730199	977	5.20	0.76	12	0.13	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.48	N	089850	500	73 억	700923	N	N	0	N	N
24	20250226	100736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	10	2	0.15	110061900	16705	81.67	6610	6730	6420	8590	4630	6610	6588.56	4.76	-218	6796	6702	6636	6542	6476	6750	6590	74	1980	500	4750	10	1	14730199	975	5.19	0.76	12	0.11	1276.00	8679.00	11930	20240426	-44.51	6050	20241209	9.42	7210	-8.18	20250103	6050	9.42	20250203	20000	-66.90	20240329	6050	9.42	20241209	1.48	N	089850	500	73 억	700923	N	N	0	N	N
25	20250226	090743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-20	5	-0.30	1934640	295	1.44	6610	6610	6550	8590	4630	6610	6558.10	4.76	40	6796	6702	6636	6542	6476	6750	6590	74	1980	500	4750	10	1	14730199	971	5.16	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.76	6050	20241209	8.93	7210	-8.60	20250103	6050	8.93	20250203	20000	-67.05	20240329	6050	8.93	20241209	1.48	N	089850	500	73 억	700923	N	N	0	N	N
26	20250225	160733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-60	5	-0.90	135230170	20455	68.95	6600	6730	6570	8670	4670	6670	6611.11	4.80	-5441	6823	6746	6653	6576	6483	6755	6585	74	2000	500	4800	10	1	14730199	974	5.18	0.76	12	0.14	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	7210	-8.32	20250103	6050	9.26	20250203	20000	-66.95	20240329	6050	9.26	20241209	1.50	N	089850	500	73 억	706372	N	N	0	N	N
27	20250225	150734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-60	5	-0.90	134218840	20302	68.43	6600	6730	6570	8670	4670	6670	6611.11	4.80	-5395	6823	6746	6653	6576	6483	6755	6585	74	2000	500	4800	10	1	14730199	974	5.18	0.76	12	0.14	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	7210	-8.32	20250103	6050	9.26	20250203	20000	-66.95	20240329	6050	9.26	20241209	1.50	N	089850	500	73 억	706372	N	N	0	N	N
28	20250225	140732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-60	5	-0.90	75214410	11353	38.27	6600	6730	6600	8670	4670	6670	6625.07	4.80	940	6823	6746	6653	6576	6483	6755	6585	74	2000	500	4800	10	1	14730199	974	5.18	0.76	12	0.08	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	7210	-8.32	20250103	6050	9.26	20250203	20000	-66.95	20240329	6050	9.26	20241209	1.50	N	089850	500	73 억	706372	N	N	0	N	N
29	20250225	130736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-40	5	-0.60	51816000	7814	26.34	6600	6730	6600	8670	4670	6670	6631.17	4.80	1973	6823	6746	6653	6576	6483	6755	6585	74	2000	500	4800	10	1	14730199	977	5.20	0.76	12	0.05	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.50	N	089850	500	73 억	706372	N	N	0	N	N
30	20250225	120731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-20	5	-0.30	38605040	5820	19.62	6600	6730	6600	8670	4670	6670	6633.17	4.80	2025	6823	6746	6653	6576	6483	6755	6585	74	2000	500	4800	10	1	14730199	980	5.21	0.77	12	0.04	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.50	N	089850	500	73 억	706372	N	N	0	N	N
31	20250225	110733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-10	5	-0.15	30999820	4675	15.76	6600	6730	6600	8670	4670	6670	6630.98	4.80	2441	6823	6746	6653	6576	6483	6755	6585	74	2000	500	4800	10	1	14730199	981	5.22	0.77	12	0.03	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	7210	-7.63	20250103	6050	10.08	20250203	20000	-66.70	20240329	6050	10.08	20241209	1.50	N	089850	500	73 억	706372	N	N	0	N	N
32	20250225	100731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-20	5	-0.30	28136440	4244	14.31	6600	6730	6600	8670	4670	6670	6629.70	4.80	2237	6823	6746	6653	6576	6483	6755	6585	74	2000	500	4800	10	1	14730199	980	5.21	0.77	12	0.03	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.50	N	089850	500	73 억	706372	N	N	0	N	N
33	20250225	090737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-40	5	-0.60	3551230	536	1.81	6600	6730	6600	8670	4670	6670	6625.43	4.80	-140	6823	6746	6653	6576	6483	6755	6585	74	2000	500	4800	10	1	14730199	977	5.20	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.50	N	089850	500	73 억	706372	N	N	0	N	N
34	20250224	160728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	0	3	0.00	196412540	29667	167.03	6670	6730	6560	8670	4670	6670	6620.57	4.75	7373	6810	6740	6670	6600	6530	6775	6635	74	2000	500	4800	10	1	14730199	983	5.23	0.77	12	0.20	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.51	N	089850	500	73 억	699157	N	N	0	N	N
35	20250224	150727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	10	2	0.15	193684050	29258	164.73	6670	6730	6560	8670	4670	6670	6619.87	4.75	7291	6810	6740	6670	6600	6530	6775	6635	74	2000	500	4800	10	1	14730199	984	5.24	0.77	12	0.20	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	7210	-7.35	20250103	6050	10.41	20250203	20000	-66.60	20240329	6050	10.41	20241209	1.51	N	089850	500	73 억	699157	N	N	0	N	N
36	20250224	140725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	20	2	0.30	142152000	21509	121.10	6670	6730	6560	8670	4670	6670	6608.95	4.75	6231	6810	6740	6670	6600	6530	6775	6635	74	2000	500	4800	10	1	14730199	985	5.24	0.77	12	0.15	1276.00	8679.00	11930	20240426	-43.92	6050	20241209	10.58	7210	-7.21	20250103	6050	10.58	20250203	20000	-66.55	20240329	6050	10.58	20241209	1.51	N	089850	500	73 억	699157	N	N	0	N	N
37	20250224	130728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	30	2	0.45	140942560	21328	120.08	6670	6730	6560	8670	4670	6670	6608.33	4.75	6176	6810	6740	6670	6600	6530	6775	6635	74	2000	500	4800	10	1	14730199	987	5.25	0.77	12	0.14	1276.00	8679.00	11930	20240426	-43.84	6050	20241209	10.74	7210	-7.07	20250103	6050	10.74	20250203	20000	-66.50	20240329	6050	10.74	20241209	1.51	N	089850	500	73 억	699157	N	N	0	N	N
38	20250224	120725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	30	2	0.45	139033080	21043	118.48	6670	6730	6560	8670	4670	6670	6607.09	4.75	6180	6810	6740	6670	6600	6530	6775	6635	74	2000	500	4800	10	1	14730199	987	5.25	0.77	12	0.14	1276.00	8679.00	11930	20240426	-43.84	6050	20241209	10.74	7210	-7.07	20250103	6050	10.74	20250203	20000	-66.50	20240329	6050	10.74	20241209	1.51	N	089850	500	73 억	699157	N	N	0	N	N
39	20250224	110722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-40	5	-0.60	99345540	15085	84.93	6670	6670	6560	8670	4670	6670	6585.72	4.75	3577	6810	6740	6670	6600	6530	6775	6635	74	2000	500	4800	10	1	14730199	977	5.20	0.76	12	0.10	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.51	N	089850	500	73 억	699157	N	N	0	N	N
40	20250224	100723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-60	5	-0.90	70101850	10661	60.02	6670	6670	6560	8670	4670	6670	6575.54	4.75	971	6810	6740	6670	6600	6530	6775	6635	74	2000	500	4800	10	1	14730199	974	5.18	0.76	12	0.07	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	7210	-8.32	20250103	6050	9.26	20250203	20000	-66.95	20240329	6050	9.26	20241209	1.51	N	089850	500	73 억	699157	N	N	0	N	N
41	20250224	090729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-60	5	-0.90	1952100	294	1.66	6670	6670	6590	8670	4670	6670	6639.80	4.75	-50	6810	6740	6670	6600	6530	6775	6635	74	2000	500	4800	10	1	14730199	974	5.18	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	7210	-8.32	20250103	6050	9.26	20250203	20000	-66.95	20240329	6050	9.26	20241209	1.51	N	089850	500	73 억	699157	N	N	0	N	N
42	20250221	160722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	10	2	0.15	118434750	17760	125.23	6600	6740	6600	8650	4670	6660	6668.62	4.73	2876	6846	6752	6696	6602	6546	6725	6575	74	1990	500	4790	10	1	14730199	983	5.23	0.77	12	0.12	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.51	N	089850	500	73 억	696154	N	N	1	N	N
43	20250221	150725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	10	2	0.15	117641020	17641	124.39	6600	6740	6600	8650	4670	6660	6668.61	4.73	2897	6846	6752	6696	6602	6546	6725	6575	74	1990	500	4790	10	1	14730199	983	5.23	0.77	12	0.12	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.51	N	089850	500	73 억	696154	N	N	1	N	N
44	20250221	140724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	30	2	0.45	90389420	13541	95.48	6600	6740	6600	8650	4670	6660	6675.24	4.73	1981	6846	6752	6696	6602	6546	6725	6575	74	1990	500	4790	10	1	14730199	985	5.24	0.77	12	0.09	1276.00	8679.00	11930	20240426	-43.92	6050	20241209	10.58	7210	-7.21	20250103	6050	10.58	20250203	20000	-66.55	20240329	6050	10.58	20241209	1.51	N	089850	500	73 억	696154	N	N	1	N	N
45	20250221	130723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	70	2	1.05	67990710	10206	71.96	6600	6740	6600	8650	4670	6660	6661.84	4.73	2187	6846	6752	6696	6602	6546	6725	6575	74	1990	500	4790	10	1	14730199	991	5.27	0.78	12	0.07	1276.00	8679.00	11930	20240426	-43.59	6050	20241209	11.24	7210	-6.66	20250103	6050	11.24	20250203	20000	-66.35	20240329	6050	11.24	20241209	1.51	N	089850	500	73 억	696154	N	N	1	N	N
46	20250221	120724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	10	2	0.15	61465960	9233	65.10	6600	6730	6600	8650	4670	6660	6657.20	4.73	2514	6846	6752	6696	6602	6546	6725	6575	74	1990	500	4790	10	1	14730199	983	5.23	0.77	12	0.06	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.51	N	089850	500	73 억	696154	N	N	1	N	N
47	20250221	110720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	40	2	0.60	57763300	8678	61.19	6600	6730	6600	8650	4670	6660	6656.29	4.73	2214	6846	6752	6696	6602	6546	6725	6575	74	1990	500	4790	10	1	14730199	987	5.25	0.77	12	0.06	1276.00	8679.00	11930	20240426	-43.84	6050	20241209	10.74	7210	-7.07	20250103	6050	10.74	20250203	20000	-66.50	20240329	6050	10.74	20241209	1.51	N	089850	500	73 억	696154	N	N	1	N	N
48	20250221	100723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	60	2	0.90	45949730	6913	48.74	6600	6720	6600	8650	4670	6660	6646.86	4.73	2143	6846	6752	6696	6602	6546	6725	6575	74	1990	500	4790	10	1	14730199	990	5.27	0.77	12	0.05	1276.00	8679.00	11930	20240426	-43.67	6050	20241209	11.07	7210	-6.80	20250103	6050	11.07	20250203	20000	-66.40	20240329	6050	11.07	20241209	1.51	N	089850	500	73 억	696154	N	N	1	N	N
49	20250221	090724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-30	5	-0.45	8235720	1247	8.79	6600	6660	6600	8650	4670	6660	6604.43	4.73	377	6846	6752	6696	6602	6546	6725	6575	74	1990	500	4790	10	1	14730199	977	5.20	0.76	12	0.01	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.51	N	089850	500	73 억	696154	N	N	1	N	N
50	20250220	160719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-110	5	-1.62	94838890	14130	80.56	6770	6790	6640	8800	4740	6770	6711.88	4.73	-706	6836	6802	6736	6702	6636	6820	6720	74	2030	500	4870	10	1	14730199	981	5.22	0.77	12	0.10	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	7210	-7.63	20250103	6050	10.08	20250203	20000	-66.70	20240329	6050	10.08	20241209	1.51	N	089850	500	73 억	696818	N	N	1	N	N
51	20250220	150721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	-100	5	-1.48	92567560	13789	78.61	6770	6790	6640	8800	4740	6770	6713.15	4.73	-616	6836	6802	6736	6702	6636	6820	6720	74	2030	500	4870	10	1	14730199	983	5.23	0.77	12	0.09	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.51	N	089850	500	73 억	696818	N	N	0	N	N
52	20250220	140721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-90	5	-1.33	78495690	11674	66.56	6770	6790	6660	8800	4740	6770	6723.98	4.73	-625	6836	6802	6736	6702	6636	6820	6720	74	2030	500	4870	10	1	14730199	984	5.24	0.77	12	0.08	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	7210	-7.35	20250103	6050	10.41	20250203	20000	-66.60	20240329	6050	10.41	20241209	1.51	N	089850	500	73 억	696818	N	N	0	N	N
53	20250220	130719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-60	5	-0.89	47969850	7118	40.58	6770	6790	6690	8800	4740	6770	6739.23	4.73	216	6836	6802	6736	6702	6636	6820	6720	74	2030	500	4870	10	1	14730199	988	5.26	0.77	12	0.05	1276.00	8679.00	11930	20240426	-43.76	6050	20241209	10.91	7210	-6.93	20250103	6050	10.91	20250203	20000	-66.45	20240329	6050	10.91	20241209	1.51	N	089850	500	73 억	696818	N	N	0	N	N
54	20250220	120719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-70	5	-1.03	44780050	6642	37.87	6770	6790	6690	8800	4740	6770	6741.95	4.73	216	6836	6802	6736	6702	6636	6820	6720	74	2030	500	4870	10	1	14730199	987	5.25	0.77	12	0.05	1276.00	8679.00	11930	20240426	-43.84	6050	20241209	10.74	7210	-7.07	20250103	6050	10.74	20250203	20000	-66.50	20240329	6050	10.74	20241209	1.51	N	089850	500	73 억	696818	N	N	0	N	N
55	20250220	110720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6760	-10	5	-0.15	31048540	4600	26.23	6770	6790	6690	8800	4740	6770	6749.68	4.73	99	6836	6802	6736	6702	6636	6820	6720	74	2030	500	4870	10	1	14730199	996	5.30	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.34	6050	20241209	11.74	7210	-6.24	20250103	6050	11.74	20250203	20000	-66.20	20240329	6050	11.74	20241209	1.51	N	089850	500	73 억	696818	N	N	0	N	N
56	20250220	100719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	-40	5	-0.59	24192800	3585	20.44	6770	6780	6690	8800	4740	6770	6748.34	4.73	-338	6836	6802	6736	6702	6636	6820	6720	74	2030	500	4870	10	1	14730199	991	5.27	0.78	12	0.02	1276.00	8679.00	11930	20240426	-43.59	6050	20241209	11.24	7210	-6.66	20250103	6050	11.24	20250203	20000	-66.35	20240329	6050	11.24	20241209	1.51	N	089850	500	73 억	696818	N	N	0	N	N
57	20250220	090723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-60	5	-0.89	7804490	1154	6.58	6770	6770	6690	8800	4740	6770	6762.99	4.73	-648	6836	6802	6736	6702	6636	6820	6720	74	2030	500	4870	10	1	14730199	988	5.26	0.77	12	0.01	1276.00	8679.00	11930	20240426	-43.76	6050	20241209	10.91	7210	-6.93	20250103	6050	10.91	20250203	20000	-66.45	20240329	6050	10.91	20241209	1.51	N	089850	500	73 억	696818	N	N	0	N	N
58	20250219	160717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6770	50	2	0.74	117674760	17521	105.04	6710	6770	6670	8730	4710	6720	6716.20	4.72	1803	6793	6756	6703	6666	6613	6730	6640	74	2010	500	4830	10	1	14730199	997	5.31	0.78	12	0.12	1276.00	8679.00	11930	20240426	-43.25	6050	20241209	11.90	7210	-6.10	20250103	6050	11.90	20250203	20000	-66.15	20240329	6050	11.90	20241209	1.52	N	089850	500	73 억	695009	N	N	0	N	N
59	20250219	150719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6750	30	2	0.45	100739370	15010	89.99	6710	6760	6670	8730	4710	6720	6711.48	4.72	1878	6793	6756	6703	6666	6613	6730	6640	74	2010	500	4830	10	1	14730199	994	5.29	0.78	12	0.10	1276.00	8679.00	11930	20240426	-43.42	6050	20241209	11.57	7210	-6.38	20250103	6050	11.57	20250203	20000	-66.25	20240329	6050	11.57	20241209	1.52	N	089850	500	73 억	695009	N	N	0	N	N
60	20250219	140716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-10	5	-0.15	68801490	10257	61.49	6710	6760	6670	8730	4710	6720	6707.76	4.72	105	6793	6756	6703	6666	6613	6730	6640	74	2010	500	4830	10	1	14730199	988	5.26	0.77	12	0.07	1276.00	8679.00	11930	20240426	-43.76	6050	20241209	10.91	7210	-6.93	20250103	6050	10.91	20250203	20000	-66.45	20240329	6050	10.91	20241209	1.52	N	089850	500	73 억	695009	N	N	0	N	N
61	20250219	130717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-10	5	-0.15	63026980	9394	56.32	6710	6760	6670	8730	4710	6720	6709.28	4.72	-219	6793	6756	6703	6666	6613	6730	6640	74	2010	500	4830	10	1	14730199	988	5.26	0.77	12	0.06	1276.00	8679.00	11930	20240426	-43.76	6050	20241209	10.91	7210	-6.93	20250103	6050	10.91	20250203	20000	-66.45	20240329	6050	10.91	20241209	1.52	N	089850	500	73 억	695009	N	N	0	N	N
62	20250219	120716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-40	5	-0.60	59102720	8808	52.81	6710	6760	6670	8730	4710	6720	6710.12	4.72	-236	6793	6756	6703	6666	6613	6730	6640	74	2010	500	4830	10	1	14730199	984	5.24	0.77	12	0.06	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	7210	-7.35	20250103	6050	10.41	20250203	20000	-66.60	20240329	6050	10.41	20241209	1.52	N	089850	500	73 억	695009	N	N	0	N	N
63	20250219	110717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	10	2	0.15	46415400	6914	41.45	6710	6760	6670	8730	4710	6720	6713.25	4.72	-804	6793	6756	6703	6666	6613	6730	6640	74	2010	500	4830	10	1	14730199	991	5.27	0.78	12	0.05	1276.00	8679.00	11930	20240426	-43.59	6050	20241209	11.24	7210	-6.66	20250103	6050	11.24	20250203	20000	-66.35	20240329	6050	11.24	20241209	1.52	N	089850	500	73 억	695009	N	N	0	N	N
64	20250219	100717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	-20	5	-0.30	28187630	4204	25.20	6710	6760	6670	8730	4710	6720	6704.95	4.72	-145	6793	6756	6703	6666	6613	6730	6640	74	2010	500	4830	10	1	14730199	987	5.25	0.77	12	0.03	1276.00	8679.00	11930	20240426	-43.84	6050	20241209	10.74	7210	-7.07	20250103	6050	10.74	20250203	20000	-66.50	20240329	6050	10.74	20241209	1.52	N	089850	500	73 억	695009	N	N	0	N	N
65	20250219	090718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	10	2	0.15	4103750	609	3.65	6710	6760	6670	8730	4710	6720	6738.51	4.72	-424	6793	6756	6703	6666	6613	6730	6640	74	2010	500	4830	10	1	14730199	991	5.27	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.59	6050	20241209	11.24	7210	-6.66	20250103	6050	11.24	20250203	20000	-66.35	20240329	6050	11.24	20241209	1.52	N	089850	500	73 억	695009	N	N	0	N	N
66	20250218	160715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	-20	5	-0.30	111355050	16680	104.45	6740	6740	6650	8760	4720	6740	6675.96	4.73	-1928	6793	6766	6723	6696	6653	6775	6705	74	2020	500	4850	10	1	14730199	990	5.27	0.77	12	0.11	1276.00	8679.00	11930	20240426	-43.67	6050	20241209	11.07	7210	-6.80	20250103	6050	11.07	20250203	20000	-66.40	20240329	6050	11.07	20241209	1.52	N	089850	500	73 억	696937	N	N	0	N	N
67	20250218	150716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-50	5	-0.74	102359190	15337	96.04	6740	6740	6650	8760	4720	6740	6674.00	4.73	-1344	6793	6766	6723	6696	6653	6775	6705	74	2020	500	4850	10	1	14730199	985	5.24	0.77	12	0.10	1276.00	8679.00	11930	20240426	-43.92	6050	20241209	10.58	7210	-7.21	20250103	6050	10.58	20250203	20000	-66.55	20240329	6050	10.58	20241209	1.52	N	089850	500	73 억	696937	N	N	0	N	N
68	20250218	140717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-90	5	-1.34	94155780	14107	88.34	6740	6740	6650	8760	4720	6740	6674.40	4.73	-857	6793	6766	6723	6696	6653	6775	6705	74	2020	500	4850	10	1	14730199	980	5.21	0.77	12	0.10	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.52	N	089850	500	73 억	696937	N	N	0	N	N
69	20250218	130714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-80	5	-1.19	74541310	11158	69.87	6740	6740	6650	8760	4720	6740	6680.53	4.73	212	6793	6766	6723	6696	6653	6775	6705	74	2020	500	4850	10	1	14730199	981	5.22	0.77	12	0.08	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	7210	-7.63	20250103	6050	10.08	20250203	20000	-66.70	20240329	6050	10.08	20241209	1.52	N	089850	500	73 억	696937	N	N	0	N	N
70	20250218	120716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-60	5	-0.89	66307210	9922	62.13	6740	6740	6650	8760	4720	6740	6682.85	4.73	37	6793	6766	6723	6696	6653	6775	6705	74	2020	500	4850	10	1	14730199	984	5.24	0.77	12	0.07	1276.00	8679.00	11930	20240426	-44.01	6050	20241209	10.41	7210	-7.35	20250103	6050	10.41	20250203	20000	-66.60	20240329	6050	10.41	20241209	1.52	N	089850	500	73 억	696937	N	N	0	N	N
71	20250218	110715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	-70	5	-1.04	46620500	6969	43.64	6740	6740	6660	8760	4720	6740	6689.70	4.73	-263	6793	6766	6723	6696	6653	6775	6705	74	2020	500	4850	10	1	14730199	983	5.23	0.77	12	0.05	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.52	N	089850	500	73 억	696937	N	N	0	N	N
72	20250218	100714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-50	5	-0.74	24797860	3698	23.16	6740	6740	6680	8760	4720	6740	6705.75	4.73	-307	6793	6766	6723	6696	6653	6775	6705	74	2020	500	4850	10	1	14730199	985	5.24	0.77	12	0.03	1276.00	8679.00	11930	20240426	-43.92	6050	20241209	10.58	7210	-7.21	20250103	6050	10.58	20250203	20000	-66.55	20240329	6050	10.58	20241209	1.52	N	089850	500	73 억	696937	N	N	0	N	N
73	20250218	090716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	-20	5	-0.30	2024770	301	1.88	6740	6740	6690	8760	4720	6740	6726.81	4.73	-90	6793	6766	6723	6696	6653	6775	6705	74	2020	500	4850	10	1	14730199	990	5.27	0.77	12	0.00	1276.00	8679.00	11930	20240426	-43.67	6050	20241209	11.07	7210	-6.80	20250103	6050	11.07	20250203	20000	-66.40	20240329	6050	11.07	20241209	1.52	N	089850	500	73 억	696937	N	N	0	N	N
74	20250217	160714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6740	70	2	1.05	107285150	15969	74.22	6740	6750	6680	8670	4670	6670	6718.34	4.72	971	6796	6732	6656	6592	6516	6765	6625	74	2000	500	4800	10	1	14730199	993	5.28	0.78	12	0.11	1276.00	8679.00	11930	20240426	-43.50	6050	20241209	11.40	7210	-6.52	20250103	6050	11.40	20250203	20000	-66.30	20240329	6050	11.40	20241209	1.54	N	089850	500	73 억	695971	N	N	0	N	N
75	20250217	150713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	60	2	0.90	97738580	14549	67.62	6740	6750	6680	8670	4670	6670	6717.89	4.72	871	6796	6732	6656	6592	6516	6765	6625	74	2000	500	4800	10	1	14730199	991	5.27	0.78	12	0.10	1276.00	8679.00	11930	20240426	-43.59	6050	20241209	11.24	7210	-6.66	20250103	6050	11.24	20250203	20000	-66.35	20240329	6050	11.24	20241209	1.54	N	089850	500	73 억	695971	N	N	0	N	N
76	20250217	140713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	30	2	0.45	85877550	12784	59.42	6740	6750	6680	8670	4670	6670	6717.58	4.72	1021	6796	6732	6656	6592	6516	6765	6625	74	2000	500	4800	10	1	14730199	987	5.25	0.77	12	0.09	1276.00	8679.00	11930	20240426	-43.84	6050	20241209	10.74	7210	-7.07	20250103	6050	10.74	20250203	20000	-66.50	20240329	6050	10.74	20241209	1.54	N	089850	500	73 억	695971	N	N	0	N	N
77	20250217	130715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	50	2	0.75	71896250	10698	49.72	6740	6750	6680	8670	4670	6670	6720.53	4.72	1003	6796	6732	6656	6592	6516	6765	6625	74	2000	500	4800	10	1	14730199	990	5.27	0.77	12	0.07	1276.00	8679.00	11930	20240426	-43.67	6050	20241209	11.07	7210	-6.80	20250103	6050	11.07	20250203	20000	-66.40	20240329	6050	11.07	20241209	1.54	N	089850	500	73 억	695971	N	N	0	N	N
78	20250217	120715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	40	2	0.60	45428660	6770	31.47	6740	6740	6680	8670	4670	6670	6710.29	4.72	1166	6796	6732	6656	6592	6516	6765	6625	74	2000	500	4800	10	1	14730199	988	5.26	0.77	12	0.05	1276.00	8679.00	11930	20240426	-43.76	6050	20241209	10.91	7210	-6.93	20250103	6050	10.91	20250203	20000	-66.45	20240329	6050	10.91	20241209	1.54	N	089850	500	73 억	695971	N	N	0	N	N
79	20250217	110714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	40	2	0.60	28329330	4219	19.61	6740	6740	6690	8670	4670	6670	6714.70	4.72	256	6796	6732	6656	6592	6516	6765	6625	74	2000	500	4800	10	1	14730199	988	5.26	0.77	12	0.03	1276.00	8679.00	11930	20240426	-43.76	6050	20241209	10.91	7210	-6.93	20250103	6050	10.91	20250203	20000	-66.45	20240329	6050	10.91	20241209	1.54	N	089850	500	73 억	695971	N	N	0	N	N
80	20250217	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	50	2	0.75	20393770	3035	14.11	6740	6740	6690	8670	4670	6670	6719.53	4.72	167	6796	6732	6656	6592	6516	6765	6625	74	2000	500	4800	10	1	14730199	990	5.27	0.77	12	0.02	1276.00	8679.00	11930	20240426	-43.67	6050	20241209	11.07	7210	-6.80	20250103	6050	11.07	20250203	20000	-66.40	20240329	6050	11.07	20241209	1.54	N	089850	500	73 억	695971	N	N	0	N	N
81	20250217	090713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	20	2	0.30	2216670	329	1.53	6740	6740	6690	8670	4670	6670	6737.60	4.72	2	6796	6732	6656	6592	6516	6765	6625	74	2000	500	4800	10	1	14730199	985	5.24	0.77	12	0.00	1276.00	8679.00	11930	20240426	-43.92	6050	20241209	10.58	7210	-7.21	20250103	6050	10.58	20250203	20000	-66.55	20240329	6050	10.58	20241209	1.54	N	089850	500	73 억	695971	N	N	0	N	N
82	20250214	160710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	30	2	0.45	143467400	21515	87.72	6600	6720	6580	8630	4650	6640	6668.25	4.75	-3527	6813	6726	6613	6526	6413	6770	6570	74	1990	500	4780	10	1	14730199	983	5.23	0.77	12	0.15	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.57	N	089850	500	73 억	699440	N	N	0	N	N
83	20250214	150708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	20	2	0.30	120117940	18018	73.46	6600	6720	6580	8630	4650	6640	6666.55	4.75	-2758	6813	6726	6613	6526	6413	6770	6570	74	1990	500	4780	10	1	14730199	981	5.22	0.77	12	0.12	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	7210	-7.63	20250103	6050	10.08	20250203	20000	-66.70	20240329	6050	10.08	20241209	1.57	N	089850	500	73 억	699440	N	N	0	N	N
84	20250214	140709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	30	2	0.45	99721230	14956	60.98	6600	6720	6580	8630	4650	6640	6667.64	4.75	-2354	6813	6726	6613	6526	6413	6770	6570	74	1990	500	4780	10	1	14730199	983	5.23	0.77	12	0.10	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.57	N	089850	500	73 억	699440	N	N	0	N	N
85	20250214	130712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	20	2	0.30	76474890	11480	46.80	6600	6720	6580	8630	4650	6640	6661.58	4.75	-1867	6813	6726	6613	6526	6413	6770	6570	74	1990	500	4780	10	1	14730199	981	5.22	0.77	12	0.08	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	7210	-7.63	20250103	6050	10.08	20250203	20000	-66.70	20240329	6050	10.08	20241209	1.57	N	089850	500	73 억	699440	N	N	0	N	N
86	20250214	120709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	30	2	0.45	71095890	10674	43.52	6600	6720	6580	8630	4650	6640	6660.66	4.75	-1437	6813	6726	6613	6526	6413	6770	6570	74	1990	500	4780	10	1	14730199	983	5.23	0.77	12	0.07	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.57	N	089850	500	73 억	699440	N	N	0	N	N
87	20250214	110705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	20	2	0.30	61185610	9186	37.45	6600	6720	6580	8630	4650	6640	6660.75	4.75	-1172	6813	6726	6613	6526	6413	6770	6570	74	1990	500	4780	10	1	14730199	981	5.22	0.77	12	0.06	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	7210	-7.63	20250103	6050	10.08	20250203	20000	-66.70	20240329	6050	10.08	20241209	1.57	N	089850	500	73 억	699440	N	N	0	N	N
88	20250214	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	10	2	0.15	52509180	7881	32.13	6600	6720	6580	8630	4650	6640	6662.76	4.75	-692	6813	6726	6613	6526	6413	6770	6570	74	1990	500	4780	10	1	14730199	980	5.21	0.77	12	0.05	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.57	N	089850	500	73 억	699440	N	N	0	N	N
89	20250214	090711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	-10	5	-0.15	726530	110	0.45	6600	6640	6580	8630	4650	6640	6604.82	4.75	20	6813	6726	6613	6526	6413	6770	6570	74	1990	500	4780	10	1	14730199	977	5.20	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.57	N	089850	500	73 억	699440	N	N	0	N	N
90	20250213	160703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	100	2	1.53	161847080	24474	61.98	6610	6700	6500	8500	4580	6540	6613.02	4.74	1993	6780	6660	6580	6460	6380	6620	6420	74	1960	500	4700	10	1	14730199	978	5.20	0.77	12	0.17	1276.00	8679.00	11930	20240426	-44.34	6050	20241209	9.75	7210	-7.91	20250103	6050	9.75	20250203	20000	-66.80	20240329	6050	9.75	20241209	1.53	N	089850	500	73 억	697505	N	N	0	N	N
91	20250213	150703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	120	2	1.83	153857040	23273	58.94	6610	6700	6500	8500	4580	6540	6610.97	4.74	2092	6780	6660	6580	6460	6380	6620	6420	74	1960	500	4700	10	1	14730199	981	5.22	0.77	12	0.16	1276.00	8679.00	11930	20240426	-44.17	6050	20241209	10.08	7210	-7.63	20250103	6050	10.08	20250203	20000	-66.70	20240329	6050	10.08	20241209	1.53	N	089850	500	73 억	697505	N	N	0	N	N
92	20250213	140702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	150	2	2.29	130146310	19716	49.93	6610	6690	6500	8500	4580	6540	6601.05	4.74	3872	6780	6660	6580	6460	6380	6620	6420	74	1960	500	4700	10	1	14730199	985	5.24	0.77	12	0.13	1276.00	8679.00	11930	20240426	-43.92	6050	20241209	10.58	7210	-7.21	20250103	6050	10.58	20250203	20000	-66.55	20240329	6050	10.58	20241209	1.53	N	089850	500	73 억	697505	N	N	0	N	N
93	20250213	130702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	130	2	1.99	111464080	16918	42.85	6610	6680	6500	8500	4580	6540	6588.49	4.74	3863	6780	6660	6580	6460	6380	6620	6420	74	1960	500	4700	10	1	14730199	983	5.23	0.77	12	0.11	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.53	N	089850	500	73 억	697505	N	N	0	N	N
94	20250213	120703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	90	2	1.38	86708270	13195	33.42	6610	6660	6500	8500	4580	6540	6571.30	4.74	1694	6780	6660	6580	6460	6380	6620	6420	74	1960	500	4700	10	1	14730199	977	5.20	0.76	12	0.09	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.53	N	089850	500	73 억	697505	N	N	0	N	N
95	20250213	110659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	90	2	1.38	83426920	12700	32.16	6610	6660	6500	8500	4580	6540	6569.05	4.74	1586	6780	6660	6580	6460	6380	6620	6420	74	1960	500	4700	10	1	14730199	977	5.20	0.76	12	0.09	1276.00	8679.00	11930	20240426	-44.43	6050	20241209	9.59	7210	-8.04	20250103	6050	9.59	20250203	20000	-66.85	20240329	6050	9.59	20241209	1.53	N	089850	500	73 억	697505	N	N	0	N	N
96	20250213	100703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	30	2	0.46	62174620	9476	24.00	6610	6660	6500	8500	4580	6540	6561.27	4.74	1940	6780	6660	6580	6460	6380	6620	6420	74	1960	500	4700	10	1	14730199	968	5.15	0.76	12	0.06	1276.00	8679.00	11930	20240426	-44.93	6050	20241209	8.60	7210	-8.88	20250103	6050	8.60	20250203	20000	-67.15	20240329	6050	8.60	20241209	1.53	N	089850	500	73 억	697505	N	N	0	N	N
97	20250213	090659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	100	2	1.53	8019530	1212	3.07	6610	6660	6580	8500	4580	6540	6616.77	4.74	-673	6780	6660	6580	6460	6380	6620	6420	74	1960	500	4700	10	1	14730199	978	5.20	0.77	12	0.01	1276.00	8679.00	11930	20240426	-44.34	6050	20241209	9.75	7210	-7.91	20250103	6050	9.75	20250203	20000	-66.80	20240329	6050	9.75	20241209	1.53	N	089850	500	73 억	697505	N	N	0	N	N
98	20250212	160658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-110	5	-1.65	259289170	39386	35.45	6650	6700	6500	8640	4660	6650	6583.28	4.72	2666	7030	6840	6580	6390	6130	6935	6485	74	1990	500	4780	10	1	14730199	963	5.13	0.75	12	0.27	1276.00	8679.00	11930	20240426	-45.18	6050	20241209	8.10	7210	-9.29	20250103	6050	8.10	20250203	20000	-67.30	20240329	6050	8.10	20241209	1.51	N	089850	500	73 억	695408	N	N	0	N	N
99	20250212	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-60	5	-0.90	250927950	38109	34.30	6650	6700	6500	8640	4660	6650	6584.48	4.72	2781	7030	6840	6580	6390	6130	6935	6485	74	1990	500	4780	10	1	14730199	971	5.16	0.76	12	0.26	1276.00	8679.00	11930	20240426	-44.76	6050	20241209	8.93	7210	-8.60	20250103	6050	8.93	20250203	20000	-67.05	20240329	6050	8.93	20241209	1.51	N	089850	500	73 억	695408	N	N	0	N	N
100	20250212	140658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-40	5	-0.60	177685910	26949	24.26	6650	6700	6500	8640	4660	6650	6593.41	4.72	1524	7030	6840	6580	6390	6130	6935	6485	74	1990	500	4780	10	1	14730199	974	5.18	0.76	12	0.18	1276.00	8679.00	11930	20240426	-44.59	6050	20241209	9.26	7210	-8.32	20250103	6050	9.26	20250203	20000	-66.95	20240329	6050	9.26	20241209	1.51	N	089850	500	73 억	695408	N	N	0	N	N
101	20250212	130700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-10	5	-0.15	114509060	17391	15.65	6650	6700	6500	8640	4660	6650	6584.39	4.72	88	7030	6840	6580	6390	6130	6935	6485	74	1990	500	4780	10	1	14730199	978	5.20	0.77	12	0.12	1276.00	8679.00	11930	20240426	-44.34	6050	20241209	9.75	7210	-7.91	20250103	6050	9.75	20250203	20000	-66.80	20240329	6050	9.75	20241209	1.51	N	089850	500	73 억	695408	N	N	0	N	N
102	20250212	120658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	0	3	0.00	110111300	16728	15.06	6650	6700	6500	8640	4660	6650	6582.45	4.72	281	7030	6840	6580	6390	6130	6935	6485	74	1990	500	4780	10	1	14730199	980	5.21	0.77	12	0.11	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.51	N	089850	500	73 억	695408	N	N	0	N	N
103	20250212	110656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	20	2	0.30	101363100	15411	13.87	6650	6700	6500	8640	4660	6650	6577.32	4.72	773	7030	6840	6580	6390	6130	6935	6485	74	1990	500	4780	10	1	14730199	983	5.23	0.77	12	0.10	1276.00	8679.00	11930	20240426	-44.09	6050	20241209	10.25	7210	-7.49	20250103	6050	10.25	20250203	20000	-66.65	20240329	6050	10.25	20241209	1.51	N	089850	500	73 억	695408	N	N	0	N	N
104	20250212	100654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	-90	5	-1.35	72532600	11035	9.93	6650	6700	6500	8640	4660	6650	6572.96	4.72	1137	7030	6840	6580	6390	6130	6935	6485	74	1990	500	4780	10	1	14730199	966	5.14	0.76	12	0.07	1276.00	8679.00	11930	20240426	-45.01	6050	20241209	8.43	7210	-9.02	20250103	6050	8.43	20250203	20000	-67.20	20240329	6050	8.43	20241209	1.51	N	089850	500	73 억	695408	N	N	0	N	N
105	20250212	090701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-10	5	-0.15	10415890	1565	1.41	6650	6700	6640	8640	4660	6650	6655.52	4.72	-611	7030	6840	6580	6390	6130	6935	6485	74	1990	500	4780	10	1	14730199	978	5.20	0.77	12	0.01	1276.00	8679.00	11930	20240426	-44.34	6050	20241209	9.75	7210	-7.91	20250103	6050	9.75	20250203	20000	-66.80	20240329	6050	9.75	20241209	1.51	N	089850	500	73 억	695408	N	N	0	N	N
106	20250211	160659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	280	2	4.40	729606100	110337	916.57	6340	6770	6320	8280	4460	6370	6612.51	4.59	21533	6450	6410	6350	6310	6250	6430	6330	74	1910	500	4580	10	1	14730199	980	5.21	0.77	12	0.75	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.51	N	089850	500	73 억	675828	N	N	0	N	N
107	20250211	150659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	320	2	5.02	711389960	107606	893.89	6340	6770	6320	8280	4460	6370	6611.06	4.59	21969	6450	6410	6350	6310	6250	6430	6330	74	1910	500	4580	10	1	14730199	985	5.24	0.77	12	0.73	1276.00	8679.00	11930	20240426	-43.92	6050	20241209	10.58	7210	-7.21	20250103	6050	10.58	20250203	20000	-66.55	20240329	6050	10.58	20241209	1.51	N	089850	500	73 억	675828	N	N	0	N	N
108	20250211	140700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6720	350	2	5.49	686169840	103839	862.59	6340	6770	6320	8280	4460	6370	6608.02	4.59	21537	6450	6410	6350	6310	6250	6430	6330	74	1910	500	4580	10	1	14730199	990	5.27	0.77	12	0.70	1276.00	8679.00	11930	20240426	-43.67	6050	20241209	11.07	7210	-6.80	20250103	6050	11.07	20250203	20000	-66.40	20240329	6050	11.07	20241209	1.51	N	089850	500	73 억	675828	N	N	0	N	N
109	20250211	130658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	360	2	5.65	551275680	83822	696.31	6340	6760	6320	8280	4460	6370	6576.74	4.59	17984	6450	6410	6350	6310	6250	6430	6330	74	1910	500	4580	10	1	14730199	991	5.27	0.78	12	0.57	1276.00	8679.00	11930	20240426	-43.59	6050	20241209	11.24	7210	-6.66	20250103	6050	11.24	20250203	20000	-66.35	20240329	6050	11.24	20241209	1.51	N	089850	500	73 억	675828	N	N	0	N	N
110	20250211	120657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	280	2	4.40	388344280	59528	494.50	6340	6700	6320	8280	4460	6370	6523.72	4.59	11704	6450	6410	6350	6310	6250	6430	6330	74	1910	500	4580	10	1	14730199	980	5.21	0.77	12	0.40	1276.00	8679.00	11930	20240426	-44.26	6050	20241209	9.92	7210	-7.77	20250103	6050	9.92	20250203	20000	-66.75	20240329	6050	9.92	20241209	1.51	N	089850	500	73 억	675828	N	N	0	N	N
111	20250211	110659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	110	2	1.73	196180010	30395	252.49	6340	6580	6320	8280	4460	6370	6454.35	4.59	4217	6450	6410	6350	6310	6250	6430	6330	74	1910	500	4580	10	1	14730199	955	5.08	0.75	12	0.21	1276.00	8679.00	11930	20240426	-45.68	6050	20241209	7.11	7210	-10.12	20250103	6050	7.11	20250203	20000	-67.60	20240329	6050	7.11	20241209	1.51	N	089850	500	73 억	675828	N	N	0	N	N
112	20250211	100659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	40	2	0.63	65403990	10244	85.10	6340	6430	6320	8280	4460	6370	6384.61	4.59	-2638	6450	6410	6350	6310	6250	6430	6330	74	1910	500	4580	10	1	14730199	944	5.02	0.74	12	0.07	1276.00	8679.00	11930	20240426	-46.27	6050	20241209	5.95	7210	-11.10	20250103	6050	5.95	20250203	20000	-67.95	20240329	6050	5.95	20241209	1.51	N	089850	500	73 억	675828	N	N	0	N	N
113	20250211	090701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-30	5	-0.47	1496240	236	1.96	6340	6340	6340	8280	4460	6370	6340.00	4.59	86	6450	6410	6350	6310	6250	6430	6330	74	1910	500	4580	10	1	14730199	934	4.97	0.73	12	0.00	1276.00	8679.00	11930	20240426	-46.86	6050	20241209	4.79	7210	-12.07	20250103	6050	4.79	20250203	20000	-68.30	20240329	6050	4.79	20241209	1.51	N	089850	500	73 억	675828	N	N	0	N	N
114	20250210	160655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	10	2	0.16	76329200	12038	82.13	6300	6390	6290	8260	4460	6360	6340.69	4.60	-1083	6466	6412	6326	6272	6186	6440	6300	74	1900	500	4570	10	1	14730199	938	4.99	0.73	12	0.08	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	7210	-11.65	20250103	6050	5.29	20250203	20000	-68.15	20240329	6050	5.29	20241209	1.53	N	089850	500	73 억	676911	N	N	0	N	N
115	20250210	150654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	0	3	0.00	65780930	10380	70.82	6300	6390	6290	8260	4460	6360	6337.28	4.60	-1149	6466	6412	6326	6272	6186	6440	6300	74	1900	500	4570	10	1	14730199	937	4.98	0.73	12	0.07	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.53	N	089850	500	73 억	676911	N	N	0	N	N
116	20250210	140653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	0	3	0.00	52644880	8312	56.71	6300	6390	6290	8260	4460	6360	6333.60	4.60	-1080	6466	6412	6326	6272	6186	6440	6300	74	1900	500	4570	10	1	14730199	937	4.98	0.73	12	0.06	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.53	N	089850	500	73 억	676911	N	N	0	N	N
117	20250210	130655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-10	5	-0.16	46518040	7348	50.13	6300	6390	6290	8260	4460	6360	6330.71	4.60	-932	6466	6412	6326	6272	6186	6440	6300	74	1900	500	4570	10	1	14730199	935	4.98	0.73	12	0.05	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.53	N	089850	500	73 억	676911	N	N	0	N	N
118	20250210	120652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	0	3	0.00	41364330	6537	44.60	6300	6390	6290	8260	4460	6360	6327.72	4.60	-746	6466	6412	6326	6272	6186	6440	6300	74	1900	500	4570	10	1	14730199	937	4.98	0.73	12	0.04	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.53	N	089850	500	73 억	676911	N	N	0	N	N
119	20250210	110650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	30	2	0.47	34308310	5427	37.03	6300	6390	6290	8260	4460	6360	6321.78	4.60	-425	6466	6412	6326	6272	6186	6440	6300	74	1900	500	4570	10	1	14730199	941	5.01	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.44	6050	20241209	5.62	7210	-11.37	20250103	6050	5.62	20250203	20000	-68.05	20240329	6050	5.62	20241209	1.53	N	089850	500	73 억	676911	N	N	0	N	N
120	20250210	100650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-50	5	-0.79	15569990	2470	16.85	6300	6350	6290	8260	4460	6360	6303.64	4.60	-368	6466	6412	6326	6272	6186	6440	6300	74	1900	500	4570	10	1	14730199	929	4.95	0.73	12	0.02	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.53	N	089850	500	73 억	676911	N	N	0	N	N
121	20250210	090647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	-70	5	-1.10	2839930	451	3.08	6300	6350	6290	8260	4460	6360	6296.96	4.60	-146	6466	6412	6326	6272	6186	6440	6300	74	1900	500	4570	10	1	14730199	927	4.93	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.53	N	089850	500	73 억	676911	N	N	0	N	N
122	20250207	160643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	10	2	0.16	92861830	14657	98.34	6310	6380	6240	8250	4450	6350	6335.66	4.58	3005	6396	6372	6326	6302	6256	6385	6315	74	1900	500	4570	10	1	14730199	937	4.98	0.73	12	0.10	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.55	N	089850	500	73 억	674181	N	N	0	N	N
123	20250207	150645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	10	2	0.16	92512530	14602	97.97	6310	6380	6240	8250	4450	6350	6335.61	4.58	3055	6396	6372	6326	6302	6256	6385	6315	74	1900	500	4570	10	1	14730199	937	4.98	0.73	12	0.10	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.55	N	089850	500	73 억	674181	N	N	0	N	N
124	20250207	140644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	20	2	0.31	85572920	13510	90.64	6310	6380	6240	8250	4450	6350	6334.04	4.58	3254	6396	6372	6326	6302	6256	6385	6315	74	1900	500	4570	10	1	14730199	938	4.99	0.73	12	0.09	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	7210	-11.65	20250103	6050	5.29	20250203	20000	-68.15	20240329	6050	5.29	20241209	1.55	N	089850	500	73 억	674181	N	N	0	N	N
125	20250207	130642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	20	2	0.31	70022990	11066	74.24	6310	6380	6240	8250	4450	6350	6327.76	4.58	3263	6396	6372	6326	6302	6256	6385	6315	74	1900	500	4570	10	1	14730199	938	4.99	0.73	12	0.08	1276.00	8679.00	11930	20240426	-46.61	6050	20241209	5.29	7210	-11.65	20250103	6050	5.29	20250203	20000	-68.15	20240329	6050	5.29	20241209	1.55	N	089850	500	73 억	674181	N	N	0	N	N
126	20250207	120643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	0	3	0.00	48217050	7639	51.25	6310	6370	6240	8250	4450	6350	6311.96	4.58	95	6396	6372	6326	6302	6256	6385	6315	74	1900	500	4570	10	1	14730199	935	4.98	0.73	12	0.05	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.55	N	089850	500	73 억	674181	N	N	0	N	N
127	20250207	110641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	0	3	0.00	39150600	6209	41.66	6310	6370	6240	8250	4450	6350	6305.46	4.58	-501	6396	6372	6326	6302	6256	6385	6315	74	1900	500	4570	10	1	14730199	935	4.98	0.73	12	0.04	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.55	N	089850	500	73 억	674181	N	N	0	N	N
128	20250207	100642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-40	5	-0.63	29781960	4728	31.72	6310	6370	6240	8250	4450	6350	6299.06	4.58	220	6396	6372	6326	6302	6256	6385	6315	74	1900	500	4570	10	1	14730199	929	4.95	0.73	12	0.03	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.55	N	089850	500	73 억	674181	N	N	0	N	N
129	20250207	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	10	2	0.16	234950	37	0.25	6310	6370	6310	8250	4450	6350	6350.00	4.58	1	6396	6372	6326	6302	6256	6385	6315	74	1900	500	4570	10	1	14730199	937	4.98	0.73	12	0.00	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.55	N	089850	500	73 억	674181	N	N	0	N	N
130	20250206	160627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	50	2	0.79	94259220	14905	57.73	6300	6350	6280	8190	4410	6300	6324.00	4.55	4627	6446	6372	6256	6182	6066	6410	6220	74	1890	500	4530	10	1	14730199	935	4.98	0.73	12	0.10	1276.00	8679.00	11930	20240426	-46.77	6050	20241209	4.96	7210	-11.93	20250103	6050	4.96	20250203	20000	-68.25	20240329	6050	4.96	20241209	1.55	N	089850	500	73 억	669544	N	N	0	N	N
131	20250206	150630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	40	2	0.63	85909480	13588	52.63	6300	6350	6280	8190	4410	6300	6322.45	4.55	4530	6446	6372	6256	6182	6066	6410	6220	74	1890	500	4530	10	1	14730199	934	4.97	0.73	12	0.09	1276.00	8679.00	11930	20240426	-46.86	6050	20241209	4.79	7210	-12.07	20250103	6050	4.79	20250203	20000	-68.30	20240329	6050	4.79	20241209	1.55	N	089850	500	73 억	669544	N	N	0	N	N
132	20250206	140631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	20	2	0.32	75390810	11928	46.20	6300	6350	6280	8190	4410	6300	6320.49	4.55	4173	6446	6372	6256	6182	6066	6410	6220	74	1890	500	4530	10	1	14730199	931	4.95	0.73	12	0.08	1276.00	8679.00	11930	20240426	-47.02	6050	20241209	4.46	7210	-12.34	20250103	6050	4.46	20250203	20000	-68.40	20240329	6050	4.46	20241209	1.55	N	089850	500	73 억	669544	N	N	0	N	N
133	20250206	130629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	40	2	0.63	48832940	7725	29.92	6300	6350	6280	8190	4410	6300	6321.42	4.55	3218	6446	6372	6256	6182	6066	6410	6220	74	1890	500	4530	10	1	14730199	934	4.97	0.73	12	0.05	1276.00	8679.00	11930	20240426	-46.86	6050	20241209	4.79	7210	-12.07	20250103	6050	4.79	20250203	20000	-68.30	20240329	6050	4.79	20241209	1.55	N	089850	500	73 억	669544	N	N	0	N	N
134	20250206	120626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	30	2	0.48	40806400	6457	25.01	6300	6350	6280	8190	4410	6300	6319.72	4.55	3168	6446	6372	6256	6182	6066	6410	6220	74	1890	500	4530	10	1	14730199	932	4.96	0.73	12	0.04	1276.00	8679.00	11930	20240426	-46.94	6050	20241209	4.63	7210	-12.21	20250103	6050	4.63	20250203	20000	-68.35	20240329	6050	4.63	20241209	1.55	N	089850	500	73 억	669544	N	N	0	N	N
135	20250206	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	20	2	0.32	35751980	5656	21.91	6300	6350	6280	8190	4410	6300	6321.07	4.55	2903	6446	6372	6256	6182	6066	6410	6220	74	1890	500	4530	10	1	14730199	931	4.95	0.73	12	0.04	1276.00	8679.00	11930	20240426	-47.02	6050	20241209	4.46	7210	-12.34	20250103	6050	4.46	20250203	20000	-68.40	20240329	6050	4.46	20241209	1.55	N	089850	500	73 억	669544	N	N	0	N	N
136	20250206	100623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	30	2	0.48	21899520	3470	13.44	6300	6350	6280	8190	4410	6300	6311.10	4.55	1150	6446	6372	6256	6182	6066	6410	6220	74	1890	500	4530	10	1	14730199	932	4.96	0.73	12	0.02	1276.00	8679.00	11930	20240426	-46.94	6050	20241209	4.63	7210	-12.21	20250103	6050	4.63	20250203	20000	-68.35	20240329	6050	4.63	20241209	1.55	N	089850	500	73 억	669544	N	N	0	N	N
137	20250206	090630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	0	3	0.00	88200	14	0.05	6300	6300	6300	8190	4410	6300	6300.00	4.55	-11	6446	6372	6256	6182	6066	6410	6220	74	1890	500	4530	10	1	14730199	928	4.94	0.73	12	0.00	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.55	N	089850	500	73 억	669544	N	N	0	N	N
138	20250205	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	100	2	1.61	161897590	25819	284.92	6150	6330	6140	8060	4340	6200	6270.48	4.48	9363	6266	6232	6186	6152	6106	6250	6170	74	1860	500	4460	10	1	14730199	928	4.94	0.73	12	0.18	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.54	N	089850	500	73 억	660345	N	N	0	N	N
139	20250205	150623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	110	2	1.77	154480120	24643	271.94	6150	6330	6140	8060	4340	6200	6268.72	4.48	9492	6266	6232	6186	6152	6106	6250	6170	74	1860	500	4460	10	1	14730199	929	4.95	0.73	12	0.17	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.54	N	089850	500	73 억	660345	N	N	0	N	N
140	20250205	140622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	110	2	1.77	135307920	21595	238.30	6150	6330	6140	8060	4340	6200	6265.71	4.48	9880	6266	6232	6186	6152	6106	6250	6170	74	1860	500	4460	10	1	14730199	929	4.95	0.73	12	0.15	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.54	N	089850	500	73 억	660345	N	N	0	N	N
141	20250205	130622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	100	2	1.61	114405530	18276	201.68	6150	6330	6140	8060	4340	6200	6259.88	4.48	8761	6266	6232	6186	6152	6106	6250	6170	74	1860	500	4460	10	1	14730199	928	4.94	0.73	12	0.12	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.54	N	089850	500	73 억	660345	N	N	0	N	N
142	20250205	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	120	2	1.94	106288620	16989	187.48	6150	6330	6140	8060	4340	6200	6256.32	4.48	8305	6266	6232	6186	6152	6106	6250	6170	74	1860	500	4460	10	1	14730199	931	4.95	0.73	12	0.12	1276.00	8679.00	11930	20240426	-47.02	6050	20241209	4.46	7210	-12.34	20250103	6050	4.46	20250203	20000	-68.40	20240329	6050	4.46	20241209	1.54	N	089850	500	73 억	660345	N	N	0	N	N
143	20250205	110622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	80	2	1.29	85146320	13631	150.42	6150	6300	6140	8060	4340	6200	6246.52	4.48	5866	6266	6232	6186	6152	6106	6250	6170	74	1860	500	4460	10	1	14730199	925	4.92	0.72	12	0.09	1276.00	8679.00	11930	20240426	-47.36	6050	20241209	3.80	7210	-12.90	20250103	6050	3.80	20250203	20000	-68.60	20240329	6050	3.80	20241209	1.54	N	089850	500	73 억	660345	N	N	0	N	N
144	20250205	100628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	50	2	0.81	37738770	6052	66.78	6150	6270	6140	8060	4340	6200	6235.75	4.48	170	6266	6232	6186	6152	6106	6250	6170	74	1860	500	4460	10	1	14730199	921	4.90	0.72	12	0.04	1276.00	8679.00	11930	20240426	-47.61	6050	20241209	3.31	7210	-13.31	20250103	6050	3.31	20250203	20000	-68.75	20240329	6050	3.31	20241209	1.54	N	089850	500	73 억	660345	N	N	0	N	N
145	20250205	090632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	40	2	0.65	1487850	242	2.67	6150	6240	6140	8060	4340	6200	6148.14	4.48	-26	6266	6232	6186	6152	6106	6250	6170	74	1860	500	4460	10	1	14730199	919	4.89	0.72	12	0.00	1276.00	8679.00	11930	20240426	-47.69	6050	20241209	3.14	7210	-13.45	20250103	6050	3.14	20250203	20000	-68.80	20240329	6050	3.14	20241209	1.54	N	089850	500	73 억	660345	N	N	0	N	N
146	20250204	160610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	70	2	1.14	55502320	8977	43.84	6150	6220	6140	7960	4300	6130	6182.67	4.48	587	6316	6222	6136	6042	5956	6180	6000	74	1830	500	4410	10	1	14730199	913	4.86	0.71	12	0.06	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.54	N	089850	500	73 억	659756	N	N	0	N	N
147	20250204	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	50	2	0.82	48897810	7907	38.61	6150	6220	6140	7960	4300	6130	6184.12	4.48	438	6316	6222	6136	6042	5956	6180	6000	74	1830	500	4410	10	1	14730199	910	4.84	0.71	12	0.05	1276.00	8679.00	11930	20240426	-48.20	6050	20241209	2.15	7210	-14.29	20250103	6050	2.15	20250203	20000	-69.10	20240329	6050	2.15	20241209	1.54	N	089850	500	73 억	659756	N	N	0	N	N
148	20250204	140615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	70	2	1.14	38924580	6290	30.72	6150	6220	6140	7960	4300	6130	6188.33	4.48	256	6316	6222	6136	6042	5956	6180	6000	74	1830	500	4410	10	1	14730199	913	4.86	0.71	12	0.04	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.54	N	089850	500	73 억	659756	N	N	0	N	N
149	20250204	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	90	2	1.47	34331190	5550	27.10	6150	6220	6140	7960	4300	6130	6185.80	4.48	365	6316	6222	6136	6042	5956	6180	6000	74	1830	500	4410	10	1	14730199	916	4.87	0.72	12	0.04	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.54	N	089850	500	73 억	659756	N	N	0	N	N
150	20250204	120622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	90	2	1.47	34213020	5531	27.01	6150	6220	6140	7960	4300	6130	6185.68	4.48	365	6316	6222	6136	6042	5956	6180	6000	74	1830	500	4410	10	1	14730199	916	4.87	0.72	12	0.04	1276.00	8679.00	11930	20240426	-47.86	6050	20241209	2.81	7210	-13.73	20250103	6050	2.81	20250203	20000	-68.90	20240329	6050	2.81	20241209	1.54	N	089850	500	73 억	659756	N	N	0	N	N
151	20250204	110609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	60	2	0.98	18081980	2929	14.30	6150	6190	6140	7960	4300	6130	6173.43	4.48	-84	6316	6222	6136	6042	5956	6180	6000	74	1830	500	4410	10	1	14730199	912	4.85	0.71	12	0.02	1276.00	8679.00	11930	20240426	-48.11	6050	20241209	2.31	7210	-14.15	20250103	6050	2.31	20250203	20000	-69.05	20240329	6050	2.31	20241209	1.54	N	089850	500	73 억	659756	N	N	0	N	N
152	20250204	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	50	2	0.82	5443770	883	4.31	6150	6190	6140	7960	4300	6130	6165.08	4.48	-44	6316	6222	6136	6042	5956	6180	6000	74	1830	500	4410	10	1	14730199	910	4.84	0.71	12	0.01	1276.00	8679.00	11930	20240426	-48.20	6050	20241209	2.15	7210	-14.29	20250103	6050	2.15	20250203	20000	-69.10	20240329	6050	2.15	20241209	1.54	N	089850	500	73 억	659756	N	N	0	N	N
153	20250204	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	30	2	0.49	395220	64	0.31	6150	6190	6150	7960	4300	6130	6175.31	4.48	-23	6316	6222	6136	6042	5956	6180	6000	74	1830	500	4410	10	1	14730199	907	4.83	0.71	12	0.00	1276.00	8679.00	11930	20240426	-48.37	6050	20241209	1.82	7210	-14.56	20250103	6050	1.82	20250203	20000	-69.20	20240329	6050	1.82	20241209	1.54	N	089850	500	73 억	659756	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History