KissMeData/070590/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

61 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	29	2	2.89	32810004	32657	144.31	1004	1034	990	1306	704	1005	1004.68	-1302	1017	1010	1004	997	991	1014	1001	69	301	500	620	1	1	13879521	144	-2.74	0.84	12	0.24	-377.00	1229.00	1865	20240219	-44.56	894	20241206	15.66	1280	-19.22	20250123	970	6.60	20250210	1810	-42.87	20240229	894	15.66	20241206	0.13	N	070590	500	69 억	N	N	N	N
3	20250228	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	0	3	0.00	29651669	29586	130.74	1004	1020	990	1306	704	1005	1002.22	-861	1017	1010	1004	997	991	1014	1001	69	301	500	620	1	1	13879521	139	-2.67	0.82	12	0.21	-377.00	1229.00	1865	20240219	-46.11	894	20241206	12.42	1280	-21.48	20250123	970	3.61	20250210	1810	-44.48	20240229	894	12.42	20241206	0.13	N	070590	500	69 억	N	N	N	N
4	20250228	140659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1009	4	2	0.40	26973138	26927	118.99	1004	1009	990	1306	704	1005	1001.71	-870	1017	1010	1004	997	991	1014	1001	69	301	500	620	1	1	13879521	140	-2.68	0.82	12	0.19	-377.00	1229.00	1865	20240219	-45.90	894	20241206	12.86	1280	-21.17	20250123	970	4.02	20250210	1810	-44.25	20240229	894	12.86	20241206	0.13	N	070590	500	69 억	N	N	N	N
5	20250228	130656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-6	5	-0.60	13122290	13142	58.07	1004	1005	990	1306	704	1005	998.50	-1398	1017	1010	1004	997	991	1014	1001	69	301	500	620	1	1	13879521	139	-2.65	0.81	12	0.09	-377.00	1229.00	1865	20240219	-46.43	894	20241206	11.74	1280	-21.95	20250123	970	2.99	20250210	1810	-44.81	20240229	894	11.74	20241206	0.13	N	070590	500	69 억	N	N	N	N
6	20250228	120653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-7	5	-0.70	12076923	12095	53.45	1004	1005	990	1306	704	1005	998.51	-1195	1017	1010	1004	997	991	1014	1001	69	301	500	620	1	1	13879521	139	-2.65	0.81	12	0.09	-377.00	1229.00	1865	20240219	-46.49	894	20241206	11.63	1280	-22.03	20250123	970	2.89	20250210	1810	-44.86	20240229	894	11.63	20241206	0.13	N	070590	500	69 억	N	N	N	N
7	20250228	110655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-7	5	-0.70	11235398	11250	49.71	1004	1005	990	1306	704	1005	998.70	-838	1017	1010	1004	997	991	1014	1001	69	301	500	620	1	1	13879521	139	-2.65	0.81	12	0.08	-377.00	1229.00	1865	20240219	-46.49	894	20241206	11.63	1280	-22.03	20250123	970	2.89	20250210	1810	-44.86	20240229	894	11.63	20241206	0.13	N	070590	500	69 억	N	N	N	N
8	20250228	100653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	-1	5	-0.10	6620555	6602	29.17	1004	1005	993	1306	704	1005	1002.81	-214	1017	1010	1004	997	991	1014	1001	69	301	500	620	1	1	13879521	139	-2.66	0.82	12	0.05	-377.00	1229.00	1865	20240219	-46.17	894	20241206	12.30	1280	-21.56	20250123	970	3.51	20250210	1810	-44.53	20240229	894	12.30	20241206	0.13	N	070590	500	69 억	N	N	N	N
9	20250228	090656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	-2	5	-0.20	4579504	4560	20.15	1004	1005	1001	1306	704	1005	1004.28	-90	1017	1010	1004	997	991	1014	1001	69	301	500	620	1	1	13879521	139	-2.66	0.82	12	0.03	-377.00	1229.00	1865	20240219	-46.22	894	20241206	12.19	1280	-21.64	20250123	970	3.40	20250210	1810	-44.59	20240229	894	12.19	20241206	0.13	N	070590	500	69 억	N	N	N	N
10	20250227	160649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	4	2	0.40	22662501	22630	90.83	1001	1011	998	1301	701	1001	1001.44	-1032	1027	1014	1007	994	987	1010	990	69	300	500	620	1	1	13879521	139	-2.67	0.82	12	0.16	-377.00	1229.00	1865	20240219	-46.11	894	20241206	12.42	1280	-21.48	20250123	970	3.61	20250210	1813	-44.57	20240227	894	12.42	20241206	0.13	N	070590	500	69 억	N	N	N	N
11	20250227	150647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	5	2	0.50	22524783	22493	90.28	1001	1011	998	1301	701	1001	1001.41	-965	1027	1014	1007	994	987	1010	990	69	300	500	620	1	1	13879521	140	-2.67	0.82	12	0.16	-377.00	1229.00	1865	20240219	-46.06	894	20241206	12.53	1280	-21.41	20250123	970	3.71	20250210	1813	-44.51	20240227	894	12.53	20241206	0.13	N	070590	500	69 억	N	N	N	N
12	20250227	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1007	6	2	0.60	22198859	22169	88.98	1001	1011	998	1301	701	1001	1001.35	-1005	1027	1014	1007	994	987	1010	990	69	300	500	620	1	1	13879521	140	-2.67	0.82	12	0.16	-377.00	1229.00	1865	20240219	-46.01	894	20241206	12.64	1280	-21.33	20250123	970	3.81	20250210	1813	-44.46	20240227	894	12.64	20241206	0.13	N	070590	500	69 억	N	N	N	N
13	20250227	130649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1009	8	2	0.80	21949099	21921	87.99	1001	1011	998	1301	701	1001	1001.28	-791	1027	1014	1007	994	987	1010	990	69	300	500	620	1	1	13879521	140	-2.68	0.82	12	0.16	-377.00	1229.00	1865	20240219	-45.90	894	20241206	12.86	1280	-21.17	20250123	970	4.02	20250210	1813	-44.35	20240227	894	12.86	20241206	0.13	N	070590	500	69 억	N	N	N	N
14	20250227	120646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	4	2	0.40	20923071	20900	83.89	1001	1011	998	1301	701	1001	1001.10	-361	1027	1014	1007	994	987	1010	990	69	300	500	620	1	1	13879521	139	-2.67	0.82	12	0.15	-377.00	1229.00	1865	20240219	-46.11	894	20241206	12.42	1280	-21.48	20250123	970	3.61	20250210	1813	-44.57	20240227	894	12.42	20241206	0.13	N	070590	500	69 억	N	N	N	N
15	20250227	110652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	10	2	1.00	20115806	20095	80.66	1001	1011	998	1301	701	1001	1001.04	-209	1027	1014	1007	994	987	1010	990	69	300	500	620	1	1	13879521	140	-2.68	0.82	12	0.14	-377.00	1229.00	1865	20240219	-45.79	894	20241206	13.09	1280	-21.02	20250123	970	4.23	20250210	1813	-44.24	20240227	894	13.09	20241206	0.13	N	070590	500	69 억	N	N	N	N
16	20250227	100711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	0	3	0.00	2132063	2130	8.55	1001	1001	998	1301	701	1001	1000.97	-129	1027	1014	1007	994	987	1010	990	69	300	500	620	1	1	13879521	139	-2.66	0.81	12	0.02	-377.00	1229.00	1865	20240219	-46.33	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1813	-44.79	20240227	894	11.97	20241206	0.13	N	070590	500	69 억	N	N	N	N
17	20250227	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	0	3	0.00	1951948	1950	7.83	1001	1001	1000	1301	701	1001	1001.00	-127	1027	1014	1007	994	987	1010	990	69	300	500	620	1	1	13879521	139	-2.66	0.81	12	0.01	-377.00	1229.00	1865	20240219	-46.33	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1813	-44.79	20240227	894	11.97	20241206	0.13	N	070590	500	69 억	N	N	N	N
18	20250226	160648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	-21	5	-2.05	25095124	24914	263.36	1009	1020	1000	1328	716	1022	1007.27	117	1036	1028	1021	1013	1006	1029	1014	69	306	500	630	1	1	13879521	139	-2.66	0.81	12	0.18	-377.00	1229.00	1865	20240219	-46.33	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1831	-45.33	20240226	894	11.97	20241206	0.12	N	070590	500	69 억	N	N	N	N
19	20250226	150651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1009	-13	5	-1.27	22575129	22399	236.78	1009	1020	1000	1328	716	1022	1007.86	607	1036	1028	1021	1013	1006	1029	1014	69	306	500	630	1	1	13879521	140	-2.68	0.82	12	0.16	-377.00	1229.00	1865	20240219	-45.90	894	20241206	12.86	1280	-21.17	20250123	970	4.02	20250210	1831	-44.89	20240226	894	12.86	20241206	0.12	N	070590	500	69 억	N	N	N	N
20	20250226	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	-3	5	-0.29	19512418	19346	204.50	1009	1020	1000	1328	716	1022	1008.60	91	1036	1028	1021	1013	1006	1029	1014	69	306	500	630	1	1	13879521	141	-2.70	0.83	12	0.14	-377.00	1229.00	1865	20240219	-45.36	894	20241206	13.98	1280	-20.39	20250123	970	5.05	20250210	1831	-44.35	20240226	894	13.98	20241206	0.12	N	070590	500	69 억	N	N	N	N
21	20250226	130648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	-3	5	-0.29	19511399	19345	204.49	1009	1020	1000	1328	716	1022	1008.60	91	1036	1028	1021	1013	1006	1029	1014	69	306	500	630	1	1	13879521	141	-2.70	0.83	12	0.14	-377.00	1229.00	1865	20240219	-45.36	894	20241206	13.98	1280	-20.39	20250123	970	5.05	20250210	1831	-44.35	20240226	894	13.98	20241206	0.12	N	070590	500	69 억	N	N	N	N
22	20250226	120649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	-21	5	-2.05	10386143	10347	109.38	1009	1020	1000	1328	716	1022	1003.78	302	1036	1028	1021	1013	1006	1029	1014	69	306	500	630	1	1	13879521	139	-2.66	0.81	12	0.07	-377.00	1229.00	1865	20240219	-46.33	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1831	-45.33	20240226	894	11.97	20241206	0.12	N	070590	500	69 억	N	N	N	N
23	20250226	110648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	-16	5	-1.57	6768234	6737	71.22	1009	1020	1004	1328	716	1022	1004.64	-41	1036	1028	1021	1013	1006	1029	1014	69	306	500	630	1	1	13879521	140	-2.67	0.82	12	0.05	-377.00	1229.00	1865	20240219	-46.06	894	20241206	12.53	1280	-21.41	20250123	970	3.71	20250210	1831	-45.06	20240226	894	12.53	20241206	0.12	N	070590	500	69 억	N	N	N	N
24	20250226	100647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	-3	5	-0.29	6766211	6735	71.19	1009	1020	1004	1328	716	1022	1004.63	-40	1036	1028	1021	1013	1006	1029	1014	69	306	500	630	1	1	13879521	141	-2.70	0.83	12	0.05	-377.00	1229.00	1865	20240219	-45.36	894	20241206	13.98	1280	-20.39	20250123	970	5.05	20250210	1831	-44.35	20240226	894	13.98	20241206	0.12	N	070590	500	69 억	N	N	N	N
25	20250226	090653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1009	-13	5	-1.27	203818	202	2.14	1009	1009	1009	1328	716	1022	1009.00	-29	1036	1028	1021	1013	1006	1029	1014	69	306	500	630	1	1	13879521	140	-2.68	0.82	12	0.00	-377.00	1229.00	1865	20240219	-45.90	894	20241206	12.86	1280	-21.17	20250123	970	4.02	20250210	1831	-44.89	20240226	894	12.86	20241206	0.12	N	070590	500	69 억	N	N	N	N
26	20250225	160644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1022	0	3	0.00	9670605	9458	35.64	1022	1029	1014	1328	716	1022	1022.48	-597	1047	1034	1018	1005	989	1041	1012	69	306	500	630	1	1	13879521	142	-2.71	0.83	12	0.07	-377.00	1229.00	1865	20240219	-45.20	894	20241206	14.32	1280	-20.16	20250123	970	5.36	20250210	1831	-44.18	20240226	894	14.32	20241206	0.12	N	070590	500	69 억	N	N	N	N
27	20250225	150646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	-2	5	-0.20	9504019	9295	35.03	1022	1029	1014	1328	716	1022	1022.49	-595	1047	1034	1018	1005	989	1041	1012	69	306	500	630	1	1	13879521	142	-2.71	0.83	12	0.07	-377.00	1229.00	1865	20240219	-45.31	894	20241206	14.09	1280	-20.31	20250123	970	5.15	20250210	1831	-44.29	20240226	894	14.09	20241206	0.12	N	070590	500	69 억	N	N	N	N
28	20250225	140644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1022	0	3	0.00	8555510	8366	31.53	1022	1029	1014	1328	716	1022	1022.65	-544	1047	1034	1018	1005	989	1041	1012	69	306	500	630	1	1	13879521	142	-2.71	0.83	12	0.06	-377.00	1229.00	1865	20240219	-45.20	894	20241206	14.32	1280	-20.16	20250123	970	5.36	20250210	1831	-44.18	20240226	894	14.32	20241206	0.12	N	070590	500	69 억	N	N	N	N
29	20250225	130646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	6	2	0.59	8226509	8043	30.31	1022	1029	1019	1328	716	1022	1022.82	-490	1047	1034	1018	1005	989	1041	1012	69	306	500	630	1	1	13879521	143	-2.73	0.84	12	0.06	-377.00	1229.00	1865	20240219	-44.88	894	20241206	14.99	1280	-19.69	20250123	970	5.98	20250210	1831	-43.86	20240226	894	14.99	20241206	0.12	N	070590	500	69 억	N	N	N	N
30	20250225	120642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	-2	5	-0.20	7901560	7725	29.11	1022	1029	1020	1328	716	1022	1022.86	-472	1047	1034	1018	1005	989	1041	1012	69	306	500	630	1	1	13879521	142	-2.71	0.83	12	0.06	-377.00	1229.00	1865	20240219	-45.31	894	20241206	14.09	1280	-20.31	20250123	970	5.15	20250210	1831	-44.29	20240226	894	14.09	20241206	0.12	N	070590	500	69 억	N	N	N	N
31	20250225	110644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	6	2	0.59	1976836	1932	7.28	1022	1029	1022	1328	716	1022	1023.21	-549	1047	1034	1018	1005	989	1041	1012	69	306	500	630	1	1	13879521	143	-2.73	0.84	12	0.01	-377.00	1229.00	1865	20240219	-44.88	894	20241206	14.99	1280	-19.69	20250123	970	5.98	20250210	1831	-43.86	20240226	894	14.99	20241206	0.12	N	070590	500	69 억	N	N	N	N
32	20250225	100642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	6	2	0.59	1774364	1735	6.54	1022	1029	1022	1328	716	1022	1022.69	-459	1047	1034	1018	1005	989	1041	1012	69	306	500	630	1	1	13879521	143	-2.73	0.84	12	0.01	-377.00	1229.00	1865	20240219	-44.88	894	20241206	14.99	1280	-19.69	20250123	970	5.98	20250210	1831	-43.86	20240226	894	14.99	20241206	0.12	N	070590	500	69 억	N	N	N	N
33	20250225	090648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1022	0	3	0.00	1543222	1510	5.69	1022	1023	1022	1328	716	1022	1022.00	-343	1047	1034	1018	1005	989	1041	1012	69	306	500	630	1	1	13879521	142	-2.71	0.83	12	0.01	-377.00	1229.00	1865	20240219	-45.20	894	20241206	14.32	1280	-20.16	20250123	970	5.36	20250210	1831	-44.18	20240226	894	14.32	20241206	0.12	N	070590	500	69 억	N	N	N	N
34	20250224	160640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1022	1	2	0.10	27098781	26534	187.28	1021	1031	1002	1327	715	1021	1021.29	-1015	1054	1037	1022	1005	990	1046	1014	69	306	500	630	1	1	13879521	142	-2.71	0.83	12	0.19	-377.00	1229.00	1865	20240219	-45.20	894	20241206	14.32	1280	-20.16	20250123	970	5.36	20250210	1831	-44.18	20240226	894	14.32	20241206	0.10	N	070590	500	69 억	N	N	N	N
35	20250224	150639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	10	2	0.98	26321839	25775	181.92	1021	1031	1002	1327	715	1021	1021.22	-1011	1054	1037	1022	1005	990	1046	1014	69	306	500	630	1	1	13879521	143	-2.73	0.84	12	0.19	-377.00	1229.00	1865	20240219	-44.72	894	20241206	15.32	1280	-19.45	20250123	970	6.29	20250210	1831	-43.69	20240226	894	15.32	20241206	0.10	N	070590	500	69 억	N	N	N	N
36	20250224	140638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	10	2	0.98	26192558	25649	181.03	1021	1031	1002	1327	715	1021	1021.19	-1011	1054	1037	1022	1005	990	1046	1014	69	306	500	630	1	1	13879521	143	-2.73	0.84	12	0.18	-377.00	1229.00	1865	20240219	-44.72	894	20241206	15.32	1280	-19.45	20250123	970	6.29	20250210	1831	-43.69	20240226	894	15.32	20241206	0.10	N	070590	500	69 억	N	N	N	N
37	20250224	130640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	8	2	0.78	15709852	15461	109.13	1021	1029	1002	1327	715	1021	1016.10	-861	1054	1037	1022	1005	990	1046	1014	69	306	500	630	1	1	13879521	143	-2.73	0.84	12	0.11	-377.00	1229.00	1865	20240219	-44.83	894	20241206	15.10	1280	-19.61	20250123	970	6.08	20250210	1831	-43.80	20240226	894	15.10	20241206	0.10	N	070590	500	69 억	N	N	N	N
38	20250224	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	-3	5	-0.29	8622445	8555	60.38	1021	1021	1002	1327	715	1021	1007.88	-829	1054	1037	1022	1005	990	1046	1014	69	306	500	630	1	1	13879521	141	-2.70	0.83	12	0.06	-377.00	1229.00	1865	20240219	-45.42	894	20241206	13.87	1280	-20.47	20250123	970	4.95	20250210	1831	-44.40	20240226	894	13.87	20241206	0.10	N	070590	500	69 억	N	N	N	N
39	20250224	110635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	-1	5	-0.10	8501262	8435	59.54	1021	1021	1002	1327	715	1021	1007.86	-826	1054	1037	1022	1005	990	1046	1014	69	306	500	630	1	1	13879521	142	-2.71	0.83	12	0.06	-377.00	1229.00	1865	20240219	-45.31	894	20241206	14.09	1280	-20.31	20250123	970	5.15	20250210	1831	-44.29	20240226	894	14.09	20241206	0.10	N	070590	500	69 억	N	N	N	N
40	20250224	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	-17	5	-1.67	3071567	3033	21.41	1021	1021	1002	1327	715	1021	1012.72	-790	1054	1037	1022	1005	990	1046	1014	69	306	500	630	1	1	13879521	139	-2.66	0.82	12	0.02	-377.00	1229.00	1865	20240219	-46.17	894	20241206	12.30	1280	-21.56	20250123	970	3.51	20250210	1831	-45.17	20240226	894	12.30	20241206	0.10	N	070590	500	69 억	N	N	N	N
41	20250224	090641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	-4	5	-0.39	1171057	1147	8.10	1021	1021	1017	1327	715	1021	1020.97	-5	1054	1037	1022	1005	990	1046	1014	69	306	500	630	1	1	13879521	141	-2.70	0.83	12	0.01	-377.00	1229.00	1865	20240219	-45.47	894	20241206	13.76	1280	-20.55	20250123	970	4.85	20250210	1831	-44.46	20240226	894	13.76	20241206	0.10	N	070590	500	69 억	N	N	N	N
42	20250221	160635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1021	11	2	1.09	14442163	14156	27.94	1010	1039	1007	1313	707	1010	1020.21	-2216	1048	1029	1011	992	974	1038	1001	69	303	500	620	1	1	13879521	142	-2.71	0.83	12	0.10	-377.00	1229.00	1912	20240208	-46.60	894	20241206	14.21	1280	-20.23	20250123	970	5.26	20250210	1831	-44.24	20240226	894	14.21	20241206	0.10	N	070590	500	69 억	N	N	N	N
43	20250221	150638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1038	28	2	2.77	13008212	12767	25.20	1010	1039	1007	1313	707	1010	1018.89	-1487	1048	1029	1011	992	974	1038	1001	69	303	500	620	1	1	13879521	144	-2.75	0.84	12	0.09	-377.00	1229.00	1912	20240208	-45.71	894	20241206	16.11	1280	-18.91	20250123	970	7.01	20250210	1831	-43.31	20240226	894	16.11	20241206	0.10	N	070590	500	69 억	N	N	N	N
44	20250221	140636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	10	2	0.99	12758970	12526	24.72	1010	1030	1007	1313	707	1010	1018.60	-1483	1048	1029	1011	992	974	1038	1001	69	303	500	620	1	1	13879521	142	-2.71	0.83	12	0.09	-377.00	1229.00	1912	20240208	-46.65	894	20241206	14.09	1280	-20.31	20250123	970	5.15	20250210	1831	-44.29	20240226	894	14.09	20241206	0.10	N	070590	500	69 억	N	N	N	N
45	20250221	130636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1027	17	2	1.68	12647559	12417	24.51	1010	1030	1007	1313	707	1010	1018.57	-1483	1048	1029	1011	992	974	1038	1001	69	303	500	620	1	1	13879521	143	-2.72	0.84	12	0.09	-377.00	1229.00	1912	20240208	-46.29	894	20241206	14.88	1280	-19.77	20250123	970	5.88	20250210	1831	-43.91	20240226	894	14.88	20241206	0.10	N	070590	500	69 억	N	N	N	N
46	20250221	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1026	16	2	1.58	10577073	10399	20.52	1010	1030	1007	1313	707	1010	1017.12	-1483	1048	1029	1011	992	974	1038	1001	69	303	500	620	1	1	13879521	142	-2.72	0.83	12	0.07	-377.00	1229.00	1912	20240208	-46.34	894	20241206	14.77	1280	-19.84	20250123	970	5.77	20250210	1831	-43.97	20240226	894	14.77	20241206	0.10	N	070590	500	69 억	N	N	N	N
47	20250221	110634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1026	16	2	1.58	10474473	10299	20.33	1010	1030	1007	1313	707	1010	1017.04	-1483	1048	1029	1011	992	974	1038	1001	69	303	500	620	1	1	13879521	142	-2.72	0.83	12	0.07	-377.00	1229.00	1912	20240208	-46.34	894	20241206	14.77	1280	-19.84	20250123	970	5.77	20250210	1831	-43.97	20240226	894	14.77	20241206	0.10	N	070590	500	69 억	N	N	N	N
48	20250221	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1015	5	2	0.50	4770739	4722	9.32	1010	1015	1007	1313	707	1010	1010.32	-1095	1048	1029	1011	992	974	1038	1001	69	303	500	620	1	1	13879521	141	-2.69	0.83	12	0.03	-377.00	1229.00	1912	20240208	-46.91	894	20241206	13.53	1280	-20.70	20250123	970	4.64	20250210	1831	-44.57	20240226	894	13.53	20241206	0.10	N	070590	500	69 억	N	N	N	N
49	20250221	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1008	-2	5	-0.20	2457293	2433	4.80	1010	1011	1008	1313	707	1010	1009.98	-1016	1048	1029	1011	992	974	1038	1001	69	303	500	620	1	1	13879521	140	-2.67	0.82	12	0.02	-377.00	1229.00	1912	20240208	-47.28	894	20241206	12.75	1280	-21.25	20250123	970	3.92	20250210	1831	-44.95	20240226	894	12.75	20241206	0.10	N	070590	500	69 억	N	N	N	N
50	20250220	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1010	10	2	1.00	50669212	50666	141.18	1000	1030	993	1300	700	1000	1000.06	2790	1032	1016	1003	987	974	1009	980	69	300	500	620	1	1	13879521	140	-2.68	0.82	12	0.37	-377.00	1229.00	1912	20240208	-47.18	894	20241206	12.98	1280	-21.09	20250123	970	4.12	20250210	1848	-45.35	20240220	894	12.98	20241206	0.10	N	070590	500	69 억	N	N	N	N
51	20250220	150633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1030	30	2	3.00	50273278	50274	140.09	1000	1030	993	1300	700	1000	999.99	2790	1032	1016	1003	987	974	1009	980	69	300	500	620	1	1	13879521	143	-2.73	0.84	12	0.36	-377.00	1229.00	1912	20240208	-46.13	894	20241206	15.21	1280	-19.53	20250123	970	6.19	20250210	1848	-44.26	20240220	894	15.21	20241206	0.10	N	070590	500	69 억	N	N	N	N
52	20250220	140634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1014	14	2	1.40	48768037	48792	135.96	1000	1019	993	1300	700	1000	999.51	2881	1032	1016	1003	987	974	1009	980	69	300	500	620	1	1	13879521	141	-2.69	0.83	12	0.35	-377.00	1229.00	1912	20240208	-46.97	894	20241206	13.42	1280	-20.78	20250123	970	4.54	20250210	1848	-45.13	20240220	894	13.42	20241206	0.10	N	070590	500	69 억	N	N	N	N
53	20250220	130632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	17	2	1.70	48647264	48672	135.63	1000	1019	993	1300	700	1000	999.49	2877	1032	1016	1003	987	974	1009	980	69	300	500	620	1	1	13879521	141	-2.70	0.83	12	0.35	-377.00	1229.00	1912	20240208	-46.81	894	20241206	13.76	1280	-20.55	20250123	970	4.85	20250210	1848	-44.97	20240220	894	13.76	20241206	0.10	N	070590	500	69 억	N	N	N	N
54	20250220	120632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1014	14	2	1.40	48454090	48482	135.10	1000	1014	993	1300	700	1000	999.42	2911	1032	1016	1003	987	974	1009	980	69	300	500	620	1	1	13879521	141	-2.69	0.83	12	0.35	-377.00	1229.00	1912	20240208	-46.97	894	20241206	13.42	1280	-20.78	20250123	970	4.54	20250210	1848	-45.13	20240220	894	13.42	20241206	0.10	N	070590	500	69 억	N	N	N	N
55	20250220	110632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1007	7	2	0.70	43931770	44000	122.61	1000	1011	993	1300	700	1000	998.45	3385	1032	1016	1003	987	974	1009	980	69	300	500	620	1	1	13879521	140	-2.67	0.82	12	0.32	-377.00	1229.00	1912	20240208	-47.33	894	20241206	12.64	1280	-21.33	20250123	970	3.81	20250210	1848	-45.51	20240220	894	12.64	20241206	0.10	N	070590	500	69 억	N	N	N	N
56	20250220	100631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-1	5	-0.10	36002774	36124	100.66	1000	1011	993	1300	700	1000	996.64	3647	1032	1016	1003	987	974	1009	980	69	300	500	620	1	1	13879521	139	-2.65	0.81	12	0.26	-377.00	1229.00	1912	20240208	-47.75	894	20241206	11.74	1280	-21.95	20250123	970	2.99	20250210	1848	-45.94	20240220	894	11.74	20241206	0.10	N	070590	500	69 억	N	N	N	N
57	20250220	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	1	2	0.10	3514153	3514	9.79	1000	1001	999	1300	700	1000	1000.04	1590	1032	1016	1003	987	974	1009	980	69	300	500	620	1	1	13879521	139	-2.66	0.81	12	0.03	-377.00	1229.00	1912	20240208	-47.65	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1848	-45.83	20240220	894	11.97	20241206	0.10	N	070590	500	69 억	N	N	N	N
58	20250219	160630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-1	5	-0.10	35761772	35879	334.41	1001	1019	990	1301	701	1001	996.73	-6602	1017	1009	1002	994	987	1008	993	69	300	500	620	1	1	13879521	139	-2.65	0.81	12	0.26	-377.00	1229.00	1912	20240208	-47.70	894	20241206	11.86	1280	-21.88	20250123	970	3.09	20250210	1865	-46.38	20240219	894	11.86	20241206	0.10	N	070590	500	69 억	N	N	N	N
59	20250219	150632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1008	7	2	0.70	34393519	34510	321.65	1001	1019	990	1301	701	1001	996.62	-6602	1017	1009	1002	994	987	1008	993	69	300	500	620	1	1	13879521	140	-2.67	0.82	12	0.25	-377.00	1229.00	1912	20240208	-47.28	894	20241206	12.75	1280	-21.25	20250123	970	3.92	20250210	1865	-45.95	20240219	894	12.75	20241206	0.10	N	070590	500	69 억	N	N	N	N
60	20250219	140629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	0	3	0.00	33472390	33589	313.07	1001	1019	990	1301	701	1001	996.53	-6602	1017	1009	1002	994	987	1008	993	69	300	500	620	1	1	13879521	139	-2.66	0.81	12	0.24	-377.00	1229.00	1912	20240208	-47.65	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1865	-46.33	20240219	894	11.97	20241206	0.10	N	070590	500	69 억	N	N	N	N
61	20250219	130630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1016	15	2	1.50	33454227	33571	312.90	1001	1019	990	1301	701	1001	996.52	-6602	1017	1009	1002	994	987	1008	993	69	300	500	620	1	1	13879521	141	-2.69	0.83	12	0.24	-377.00	1229.00	1912	20240208	-46.86	894	20241206	13.65	1280	-20.62	20250123	970	4.74	20250210	1865	-45.52	20240219	894	13.65	20241206	0.10	N	070590	500	69 억	N	N	N	N
62	20250219	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	16	2	1.60	33129161	33251	309.92	1001	1019	990	1301	701	1001	996.34	-6568	1017	1009	1002	994	987	1008	993	69	300	500	620	1	1	13879521	141	-2.70	0.83	12	0.24	-377.00	1229.00	1912	20240208	-46.81	894	20241206	13.76	1280	-20.55	20250123	970	4.85	20250210	1865	-45.47	20240219	894	13.76	20241206	0.10	N	070590	500	69 억	N	N	N	N
63	20250219	110630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	16	2	1.60	10529008	10536	98.20	1001	1019	994	1301	701	1001	999.34	-7405	1017	1009	1002	994	987	1008	993	69	300	500	620	1	1	13879521	141	-2.70	0.83	12	0.08	-377.00	1229.00	1912	20240208	-46.81	894	20241206	13.76	1280	-20.55	20250123	970	4.85	20250210	1865	-45.47	20240219	894	13.76	20241206	0.10	N	070590	500	69 억	N	N	N	N
64	20250219	100630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	4	2	0.40	9926286	9936	92.61	1001	1006	994	1301	701	1001	999.02	-7405	1017	1009	1002	994	987	1008	993	69	300	500	620	1	1	13879521	139	-2.67	0.82	12	0.07	-377.00	1229.00	1912	20240208	-47.44	894	20241206	12.42	1280	-21.48	20250123	970	3.61	20250210	1865	-46.11	20240219	894	12.42	20241206	0.10	N	070590	500	69 억	N	N	N	N
65	20250219	090631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-2	5	-0.20	327090	327	3.05	1001	1001	999	1301	701	1001	1000.28	-248	1017	1009	1002	994	987	1008	993	69	300	500	620	1	1	13879521	139	-2.65	0.81	12	0.00	-377.00	1229.00	1912	20240208	-47.75	894	20241206	11.74	1280	-21.95	20250123	970	2.99	20250210	1865	-46.43	20240219	894	11.74	20241206	0.10	N	070590	500	69 억	N	N	N	N
66	20250218	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	-10	5	-0.99	10474715	10498	56.40	1001	1010	995	1314	708	1011	997.78	-1514	1025	1017	1011	1003	997	1015	1001	69	303	500	620	1	1	13879521	139	-2.66	0.81	12	0.08	-377.00	1229.00	1912	20240208	-47.65	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1865	-46.33	20240219	894	11.97	20241206	0.10	N	070590	500	69 억	N	N	N	N
67	20250218	150629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	-7	5	-0.69	9829702	9854	52.94	1001	1010	995	1314	708	1011	997.53	-1263	1025	1017	1011	1003	997	1015	1001	69	303	500	620	1	1	13879521	139	-2.66	0.82	12	0.07	-377.00	1229.00	1912	20240208	-47.49	894	20241206	12.30	1280	-21.56	20250123	970	3.51	20250210	1865	-46.17	20240219	894	12.30	20241206	0.10	N	070590	500	69 억	N	N	N	N
68	20250218	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-13	5	-1.29	9827698	9852	52.93	1001	1010	995	1314	708	1011	997.53	-1263	1025	1017	1011	1003	997	1015	1001	69	303	500	620	1	1	13879521	139	-2.65	0.81	12	0.07	-377.00	1229.00	1912	20240208	-47.80	894	20241206	11.63	1280	-22.03	20250123	970	2.89	20250210	1865	-46.49	20240219	894	11.63	20241206	0.10	N	070590	500	69 억	N	N	N	N
69	20250218	130628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-13	5	-1.29	9642202	9666	51.93	1001	1010	995	1314	708	1011	997.54	-1273	1025	1017	1011	1003	997	1015	1001	69	303	500	620	1	1	13879521	139	-2.65	0.81	12	0.07	-377.00	1229.00	1912	20240208	-47.80	894	20241206	11.63	1280	-22.03	20250123	970	2.89	20250210	1865	-46.49	20240219	894	11.63	20241206	0.10	N	070590	500	69 억	N	N	N	N
70	20250218	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	-16	5	-1.58	8817568	8839	47.49	1001	1010	995	1314	708	1011	997.58	-870	1025	1017	1011	1003	997	1015	1001	69	303	500	620	1	1	13879521	138	-2.64	0.81	12	0.06	-377.00	1229.00	1912	20240208	-47.96	894	20241206	11.30	1280	-22.27	20250123	970	2.58	20250210	1865	-46.65	20240219	894	11.30	20241206	0.10	N	070590	500	69 억	N	N	N	N
71	20250218	110628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-13	5	-1.29	3152988	3155	16.95	1001	1010	995	1314	708	1011	999.36	-870	1025	1017	1011	1003	997	1015	1001	69	303	500	620	1	1	13879521	139	-2.65	0.81	12	0.02	-377.00	1229.00	1912	20240208	-47.80	894	20241206	11.63	1280	-22.03	20250123	970	2.89	20250210	1865	-46.49	20240219	894	11.63	20241206	0.10	N	070590	500	69 억	N	N	N	N
72	20250218	100627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-12	5	-1.19	2667942	2669	14.34	1001	1010	995	1314	708	1011	999.60	-717	1025	1017	1011	1003	997	1015	1001	69	303	500	620	1	1	13879521	139	-2.65	0.81	12	0.02	-377.00	1229.00	1912	20240208	-47.75	894	20241206	11.74	1280	-21.95	20250123	970	2.99	20250210	1865	-46.43	20240219	894	11.74	20241206	0.10	N	070590	500	69 억	N	N	N	N
73	20250218	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	-10	5	-0.99	748748	748	4.02	1001	1001	1001	1314	708	1011	1001.00	-57	1025	1017	1011	1003	997	1015	1001	69	303	500	620	1	1	13879521	139	-2.66	0.81	12	0.01	-377.00	1229.00	1912	20240208	-47.65	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1865	-46.33	20240219	894	11.97	20241206	0.10	N	070590	500	69 억	N	N	N	N
74	20250217	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	-8	5	-0.79	18787484	18599	62.48	1019	1019	1005	1324	714	1019	1010.13	-3560	1074	1046	1032	1004	990	1039	997	69	305	500	630	1	1	13879521	140	-2.68	0.82	12	0.13	-377.00	1229.00	1981	20240202	-48.97	894	20241206	13.09	1280	-21.02	20250123	970	4.23	20250210	1865	-45.79	20240219	894	13.09	20241206	0.10	N	070590	500	69 억	N	N	N	N
75	20250217	150627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	-2	5	-0.20	17052141	16891	56.74	1019	1019	1005	1324	714	1019	1009.54	-3526	1074	1046	1032	1004	990	1039	997	69	305	500	630	1	1	13879521	141	-2.70	0.83	12	0.12	-377.00	1229.00	1981	20240202	-48.66	894	20241206	13.76	1280	-20.55	20250123	970	4.85	20250210	1865	-45.47	20240219	894	13.76	20241206	0.10	N	070590	500	69 억	N	N	N	N
76	20250217	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1013	-6	5	-0.59	13691943	13585	45.64	1019	1019	1005	1324	714	1019	1007.87	-780	1074	1046	1032	1004	990	1039	997	69	305	500	630	1	1	13879521	141	-2.69	0.82	12	0.10	-377.00	1229.00	1981	20240202	-48.86	894	20241206	13.31	1280	-20.86	20250123	970	4.43	20250210	1865	-45.68	20240219	894	13.31	20241206	0.10	N	070590	500	69 억	N	N	N	N
77	20250217	130628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1008	-11	5	-1.08	7753160	7690	25.83	1019	1019	1005	1324	714	1019	1008.21	-177	1074	1046	1032	1004	990	1039	997	69	305	500	630	1	1	13879521	140	-2.67	0.82	12	0.06	-377.00	1229.00	1981	20240202	-49.12	894	20241206	12.75	1280	-21.25	20250123	970	3.92	20250210	1865	-45.95	20240219	894	12.75	20241206	0.10	N	070590	500	69 억	N	N	N	N
78	20250217	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1008	-11	5	-1.08	4018109	3976	13.36	1019	1019	1005	1324	714	1019	1010.59	-138	1074	1046	1032	1004	990	1039	997	69	305	500	630	1	1	13879521	140	-2.67	0.82	12	0.03	-377.00	1229.00	1981	20240202	-49.12	894	20241206	12.75	1280	-21.25	20250123	970	3.92	20250210	1865	-45.95	20240219	894	12.75	20241206	0.10	N	070590	500	69 억	N	N	N	N
79	20250217	110628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1008	-11	5	-1.08	3320591	3283	11.03	1019	1019	1005	1324	714	1019	1011.45	-138	1074	1046	1032	1004	990	1039	997	69	305	500	630	1	1	13879521	140	-2.67	0.82	12	0.02	-377.00	1229.00	1981	20240202	-49.12	894	20241206	12.75	1280	-21.25	20250123	970	3.92	20250210	1865	-45.95	20240219	894	12.75	20241206	0.10	N	070590	500	69 억	N	N	N	N
80	20250217	100625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1013	-6	5	-0.59	3086330	3051	10.25	1019	1019	1005	1324	714	1019	1011.58	-15	1074	1046	1032	1004	990	1039	997	69	305	500	630	1	1	13879521	141	-2.69	0.82	12	0.02	-377.00	1229.00	1981	20240202	-48.86	894	20241206	13.31	1280	-20.86	20250123	970	4.43	20250210	1865	-45.68	20240219	894	13.31	20241206	0.10	N	070590	500	69 억	N	N	N	N
81	20250217	090627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	-1	5	-0.10	1277316	1254	4.21	1019	1019	1018	1324	714	1019	1018.59	0	1074	1046	1032	1004	990	1039	997	69	305	500	630	1	1	13879521	141	-2.70	0.83	12	0.01	-377.00	1229.00	1981	20240202	-48.61	894	20241206	13.87	1280	-20.47	20250123	970	4.95	20250210	1865	-45.42	20240219	894	13.87	20241206	0.10	N	070590	500	69 억	N	N	N	N
82	20250214	160624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	-13	5	-1.26	30632257	29762	132.13	1020	1060	1018	1341	723	1032	1029.25	-12101	1060	1045	1017	1002	974	1053	1010	69	309	500	630	1	1	13879521	141	-2.70	0.83	12	0.21	-377.00	1229.00	2490	20240201	-59.08	894	20241206	13.98	1280	-20.39	20250123	970	5.05	20250210	1865	-45.36	20240219	894	13.98	20241206	0.10	N	070590	500	69 억	N	N	N	N
83	20250214	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	15	2	1.45	28589498	27758	123.23	1020	1060	1018	1341	723	1032	1029.96	-12092	1060	1045	1017	1002	974	1053	1010	69	309	500	630	1	1	13879521	145	-2.78	0.85	12	0.20	-377.00	1229.00	2490	20240201	-57.95	894	20241206	17.11	1280	-18.20	20250123	970	7.94	20250210	1865	-43.86	20240219	894	17.11	20241206	0.10	N	070590	500	69 억	N	N	N	N
84	20250214	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	20	2	1.94	23734444	23033	102.26	1020	1060	1020	1341	723	1032	1030.45	-11843	1060	1045	1017	1002	974	1053	1010	69	309	500	630	1	1	13879521	146	-2.79	0.86	12	0.17	-377.00	1229.00	2490	20240201	-57.75	894	20241206	17.67	1280	-17.81	20250123	970	8.45	20250210	1865	-43.59	20240219	894	17.67	20241206	0.10	N	070590	500	69 억	N	N	N	N
85	20250214	130626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1060	28	2	2.71	23362246	22677	100.67	1020	1060	1020	1341	723	1032	1030.22	-11617	1060	1045	1017	1002	974	1053	1010	69	309	500	630	1	1	13879521	147	-2.81	0.86	12	0.16	-377.00	1229.00	2490	20240201	-57.43	894	20241206	18.57	1280	-17.19	20250123	970	9.28	20250210	1865	-43.16	20240219	894	18.57	20241206	0.10	N	070590	500	69 억	N	N	N	N
86	20250214	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1039	7	2	0.68	22961084	22291	98.96	1020	1040	1020	1341	723	1032	1030.06	-11452	1060	1045	1017	1002	974	1053	1010	69	309	500	630	1	1	13879521	144	-2.76	0.85	12	0.16	-377.00	1229.00	2490	20240201	-58.27	894	20241206	16.22	1280	-18.83	20250123	970	7.11	20250210	1865	-44.29	20240219	894	16.22	20241206	0.10	N	070590	500	69 억	N	N	N	N
87	20250214	110620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1032	0	3	0.00	22486906	21835	96.94	1020	1032	1020	1341	723	1032	1029.86	-11390	1060	1045	1017	1002	974	1053	1010	69	309	500	630	1	1	13879521	143	-2.74	0.84	12	0.16	-377.00	1229.00	2490	20240201	-58.55	894	20241206	15.44	1280	-19.38	20250123	970	6.39	20250210	1865	-44.66	20240219	894	15.44	20241206	0.10	N	070590	500	69 억	N	N	N	N
88	20250214	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1027	-5	5	-0.48	4621252	4490	19.93	1020	1032	1020	1341	723	1032	1029.23	-261	1060	1045	1017	1002	974	1053	1010	69	309	500	630	1	1	13879521	143	-2.72	0.84	12	0.03	-377.00	1229.00	2490	20240201	-58.76	894	20241206	14.88	1280	-19.77	20250123	970	5.88	20250210	1865	-44.93	20240219	894	14.88	20241206	0.10	N	070590	500	69 억	N	N	N	N
89	20250214	090625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1032	0	3	0.00	4009745	3892	17.28	1020	1032	1020	1341	723	1032	1030.25	-159	1060	1045	1017	1002	974	1053	1010	69	309	500	630	1	1	13879521	143	-2.74	0.84	12	0.03	-377.00	1229.00	2490	20240201	-58.55	894	20241206	15.44	1280	-19.38	20250123	970	6.39	20250210	1865	-44.66	20240219	894	15.44	20241206	0.10	N	070590	500	69 억	N	N	N	N
90	20250213	160618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1032	40	2	4.03	22447841	22525	104.36	991	1032	989	1289	695	992	996.57	2193	1007	999	986	978	965	1003	982	69	297	500	610	1	1	13879521	143	-2.74	0.84	12	0.16	-377.00	1229.00	2515	20240131	-58.97	894	20241206	15.44	1280	-19.38	20250123	970	6.39	20250210	1865	-44.66	20240219	894	15.44	20241206	0.10	N	070590	500	69 억	N	N	N	N
91	20250213	150618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	9	2	0.91	21120207	21232	98.37	991	1001	989	1289	695	992	994.73	2207	1007	999	986	978	965	1003	982	69	297	500	610	1	1	13879521	139	-2.66	0.81	12	0.15	-377.00	1229.00	2515	20240131	-60.20	894	20241206	11.97	1280	-21.80	20250123	970	3.20	20250210	1865	-46.33	20240219	894	11.97	20241206	0.10	N	070590	500	69 억	N	N	N	N
92	20250213	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	6	2	0.60	18619971	18728	86.77	991	998	989	1289	695	992	994.23	2399	1007	999	986	978	965	1003	982	69	297	500	610	1	1	13879521	139	-2.65	0.81	12	0.13	-377.00	1229.00	2515	20240131	-60.32	894	20241206	11.63	1280	-22.03	20250123	970	2.89	20250210	1865	-46.49	20240219	894	11.63	20241206	0.10	N	070590	500	69 억	N	N	N	N
93	20250213	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	6	2	0.60	16138943	16242	75.25	991	998	989	1289	695	992	993.65	2399	1007	999	986	978	965	1003	982	69	297	500	610	1	1	13879521	139	-2.65	0.81	12	0.12	-377.00	1229.00	2515	20240131	-60.32	894	20241206	11.63	1280	-22.03	20250123	970	2.89	20250210	1865	-46.49	20240219	894	11.63	20241206	0.10	N	070590	500	69 억	N	N	N	N
94	20250213	120617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	994	2	2	0.20	10421935	10506	48.68	991	995	989	1289	695	992	992.00	2815	1007	999	986	978	965	1003	982	69	297	500	610	1	1	13879521	138	-2.64	0.81	12	0.08	-377.00	1229.00	2515	20240131	-60.48	894	20241206	11.19	1280	-22.34	20250123	970	2.47	20250210	1865	-46.70	20240219	894	11.19	20241206	0.10	N	070590	500	69 억	N	N	N	N
95	20250213	110615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	992	0	3	0.00	8978647	9054	41.95	991	995	989	1289	695	992	991.68	2815	1007	999	986	978	965	1003	982	69	297	500	610	1	1	13879521	138	-2.63	0.81	12	0.07	-377.00	1229.00	2515	20240131	-60.56	894	20241206	10.96	1280	-22.50	20250123	970	2.27	20250210	1865	-46.81	20240219	894	10.96	20241206	0.10	N	070590	500	69 억	N	N	N	N
96	20250213	100618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	992	0	3	0.00	7571921	7638	35.39	991	995	989	1289	695	992	991.35	2815	1007	999	986	978	965	1003	982	69	297	500	610	1	1	13879521	138	-2.63	0.81	12	0.06	-377.00	1229.00	2515	20240131	-60.56	894	20241206	10.96	1280	-22.50	20250123	970	2.27	20250210	1865	-46.81	20240219	894	10.96	20241206	0.10	N	070590	500	69 억	N	N	N	N
97	20250213	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	991	-1	5	-0.10	4692713	4734	21.93	991	992	989	1289	695	992	991.28	3128	1007	999	986	978	965	1003	982	69	297	500	610	1	1	13879521	138	-2.63	0.81	12	0.03	-377.00	1229.00	2515	20240131	-60.60	894	20241206	10.85	1280	-22.58	20250123	970	2.16	20250210	1865	-46.86	20240219	894	10.85	20241206	0.10	N	070590	500	69 억	N	N	N	N
98	20250212	160613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	992	5	2	0.51	21262375	21583	132.46	987	994	973	1283	691	987	985.14	-566	1005	995	990	980	975	993	978	69	296	500	610	1	1	13879521	138	-2.63	0.81	12	0.16	-377.00	1229.00	2515	20240131	-60.56	894	20241206	10.96	1280	-22.50	20250123	970	2.27	20250210	1865	-46.81	20240219	894	10.96	20241206	0.10	N	070590	500	69 억	N	N	N	N
99	20250212	150613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	978	-9	5	-0.91	20658014	20966	128.67	987	994	973	1283	691	987	985.30	19	1005	995	990	980	975	993	978	69	296	500	610	1	1	13879521	136	-2.59	0.80	12	0.15	-377.00	1229.00	2515	20240131	-61.11	894	20241206	9.40	1280	-23.59	20250123	970	0.82	20250210	1865	-47.56	20240219	894	9.40	20241206	0.10	N	070590	500	69 억	N	N	N	N
100	20250212	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	977	-10	5	-1.01	20374396	20676	126.89	987	994	973	1283	691	987	985.41	187	1005	995	990	980	975	993	978	69	296	500	610	1	1	13879521	136	-2.59	0.79	12	0.15	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	1280	-23.67	20250123	970	0.72	20250210	1865	-47.61	20240219	894	9.28	20241206	0.10	N	070590	500	69 억	N	N	N	N
101	20250212	130616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	977	-10	5	-1.01	19908886	20199	123.97	987	994	973	1283	691	987	985.63	-55	1005	995	990	980	975	993	978	69	296	500	610	1	1	13879521	136	-2.59	0.79	12	0.15	-377.00	1229.00	2515	20240131	-61.15	894	20241206	9.28	1280	-23.67	20250123	970	0.72	20250210	1865	-47.61	20240219	894	9.28	20241206	0.10	N	070590	500	69 억	N	N	N	N
102	20250212	120614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	986	-1	5	-0.10	19285692	19561	120.05	987	994	976	1283	691	987	985.92	-55	1005	995	990	980	975	993	978	69	296	500	610	1	1	13879521	137	-2.62	0.80	12	0.14	-377.00	1229.00	2515	20240131	-60.80	894	20241206	10.29	1280	-22.97	20250123	970	1.65	20250210	1865	-47.13	20240219	894	10.29	20241206	0.10	N	070590	500	69 억	N	N	N	N
103	20250212	110612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	986	-1	5	-0.10	19160555	19434	119.27	987	994	976	1283	691	987	985.92	20	1005	995	990	980	975	993	978	69	296	500	610	1	1	13879521	137	-2.62	0.80	12	0.14	-377.00	1229.00	2515	20240131	-60.80	894	20241206	10.29	1280	-22.97	20250123	970	1.65	20250210	1865	-47.13	20240219	894	10.29	20241206	0.10	N	070590	500	69 억	N	N	N	N
104	20250212	100613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	994	7	2	0.71	5958280	6045	37.10	987	994	976	1283	691	987	985.63	-31	1005	995	990	980	975	993	978	69	296	500	610	1	1	13879521	138	-2.64	0.81	12	0.04	-377.00	1229.00	2515	20240131	-60.48	894	20241206	11.19	1280	-22.34	20250123	970	2.47	20250210	1865	-46.70	20240219	894	11.19	20241206	0.10	N	070590	500	69 억	N	N	N	N
105	20250212	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	-2	5	-0.20	1787454	1811	11.11	987	987	985	1283	691	987	987.00	-153	1005	995	990	980	975	993	978	69	296	500	610	1	1	13879521	137	-2.61	0.80	12	0.01	-377.00	1229.00	2515	20240131	-60.83	894	20241206	10.18	1280	-23.05	20250123	970	1.55	20250210	1865	-47.18	20240219	894	10.18	20241206	0.10	N	070590	500	69 억	N	N	N	N
106	20250211	160615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	-8	5	-0.80	16113094	16284	37.29	991	1000	985	1293	697	995	989.50	2362	1031	1012	991	972	951	1002	962	69	298	500	610	1	1	13879521	137	-2.62	0.80	12	0.12	-377.00	1229.00	2515	20240131	-60.76	894	20241206	10.40	1280	-22.89	20250123	970	1.75	20250210	1865	-47.08	20240219	894	10.40	20241206	0.10	N	070590	500	69 억	N	N	N	N
107	20250211	150614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	993	-2	5	-0.20	15537673	15701	35.95	991	1000	985	1293	697	995	989.60	2827	1031	1012	991	972	951	1002	962	69	298	500	610	1	1	13879521	138	-2.63	0.81	12	0.11	-377.00	1229.00	2515	20240131	-60.52	894	20241206	11.07	1280	-22.42	20250123	970	2.37	20250210	1865	-46.76	20240219	894	11.07	20241206	0.10	N	070590	500	69 억	N	N	N	N
108	20250211	140615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	993	-2	5	-0.20	13452373	13601	31.14	991	1000	985	1293	697	995	989.07	2858	1031	1012	991	972	951	1002	962	69	298	500	610	1	1	13879521	138	-2.63	0.81	12	0.10	-377.00	1229.00	2515	20240131	-60.52	894	20241206	11.07	1280	-22.42	20250123	970	2.37	20250210	1865	-46.76	20240219	894	11.07	20241206	0.10	N	070590	500	69 억	N	N	N	N
109	20250211	130613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	993	-2	5	-0.20	13343143	13491	30.89	991	1000	985	1293	697	995	989.04	2858	1031	1012	991	972	951	1002	962	69	298	500	610	1	1	13879521	138	-2.63	0.81	12	0.10	-377.00	1229.00	2515	20240131	-60.52	894	20241206	11.07	1280	-22.42	20250123	970	2.37	20250210	1865	-46.76	20240219	894	11.07	20241206	0.10	N	070590	500	69 억	N	N	N	N
110	20250211	120613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	-10	5	-1.01	13242850	13390	30.66	991	1000	985	1293	697	995	989.01	2914	1031	1012	991	972	951	1002	962	69	298	500	610	1	1	13879521	137	-2.61	0.80	12	0.10	-377.00	1229.00	2515	20240131	-60.83	894	20241206	10.18	1280	-23.05	20250123	970	1.55	20250210	1865	-47.18	20240219	894	10.18	20241206	0.10	N	070590	500	69 억	N	N	N	N
111	20250211	110613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	-8	5	-0.80	9718771	9817	22.48	991	1000	986	1293	697	995	989.99	2116	1031	1012	991	972	951	1002	962	69	298	500	610	1	1	13879521	137	-2.62	0.80	12	0.07	-377.00	1229.00	2515	20240131	-60.76	894	20241206	10.40	1280	-22.89	20250123	970	1.75	20250210	1865	-47.08	20240219	894	10.40	20241206	0.10	N	070590	500	69 억	N	N	N	N
112	20250211	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	997	2	2	0.20	4574996	4604	10.54	991	1000	990	1293	697	995	993.70	2005	1031	1012	991	972	951	1002	962	69	298	500	610	1	1	13879521	138	-2.64	0.81	12	0.03	-377.00	1229.00	2515	20240131	-60.36	894	20241206	11.52	1280	-22.11	20250123	970	2.78	20250210	1865	-46.54	20240219	894	11.52	20241206	0.10	N	070590	500	69 억	N	N	N	N
113	20250211	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	4	2	0.40	4141451	4168	9.54	991	1000	990	1293	697	995	993.63	2141	1031	1012	991	972	951	1002	962	69	298	500	610	1	1	13879521	139	-2.65	0.81	12	0.03	-377.00	1229.00	2515	20240131	-60.28	894	20241206	11.74	1280	-21.95	20250123	970	2.99	20250210	1865	-46.43	20240219	894	11.74	20241206	0.10	N	070590	500	69 억	N	N	N	N
114	20250210	160611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	-15	5	-1.49	42922215	43669	105.13	1010	1010	970	1313	707	1010	982.90	-5514	1075	1042	1026	993	977	1034	985	69	303	500	620	1	1	13879521	138	-2.64	0.81	12	0.31	-377.00	1229.00	2515	20240131	-60.44	894	20241206	11.30	1280	-22.27	20250123	970	2.58	20250210	1865	-46.65	20240219	894	11.30	20241206	0.10	N	070590	500	69 억	N	N	N	N
115	20250210	150610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	-28	5	-2.77	41587545	42319	101.88	1010	1010	970	1313	707	1010	982.72	-5206	1075	1042	1026	993	977	1034	985	69	303	500	620	1	1	13879521	136	-2.60	0.80	12	0.30	-377.00	1229.00	2515	20240131	-60.95	894	20241206	9.84	1280	-23.28	20250123	970	1.24	20250210	1865	-47.35	20240219	894	9.84	20241206	0.10	N	070590	500	69 억	N	N	N	N
116	20250210	140609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	-30	5	-2.97	41437395	42166	101.51	1010	1010	970	1313	707	1010	982.72	-5206	1075	1042	1026	993	977	1034	985	69	303	500	620	1	1	13879521	136	-2.60	0.80	12	0.30	-377.00	1229.00	2515	20240131	-61.03	894	20241206	9.62	1280	-23.44	20250123	970	1.03	20250210	1865	-47.45	20240219	894	9.62	20241206	0.10	N	070590	500	69 억	N	N	N	N
117	20250210	130611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	-29	5	-2.87	40993914	41713	100.42	1010	1010	970	1313	707	1010	982.76	-5161	1075	1042	1026	993	977	1034	985	69	303	500	620	1	1	13879521	136	-2.60	0.80	12	0.30	-377.00	1229.00	2515	20240131	-60.99	894	20241206	9.73	1280	-23.36	20250123	970	1.13	20250210	1865	-47.40	20240219	894	9.73	20241206	0.10	N	070590	500	69 억	N	N	N	N
118	20250210	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	-29	5	-2.87	38798550	39475	95.03	1010	1010	970	1313	707	1010	982.86	-5199	1075	1042	1026	993	977	1034	985	69	303	500	620	1	1	13879521	136	-2.60	0.80	12	0.28	-377.00	1229.00	2515	20240131	-60.99	894	20241206	9.73	1280	-23.36	20250123	970	1.13	20250210	1865	-47.40	20240219	894	9.73	20241206	0.10	N	070590	500	69 억	N	N	N	N
119	20250210	110606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	983	-27	5	-2.67	38581992	39254	94.50	1010	1010	970	1313	707	1010	982.88	-5193	1075	1042	1026	993	977	1034	985	69	303	500	620	1	1	13879521	136	-2.61	0.80	12	0.28	-377.00	1229.00	2515	20240131	-60.91	894	20241206	9.96	1280	-23.20	20250123	970	1.34	20250210	1865	-47.29	20240219	894	9.96	20241206	0.10	N	070590	500	69 억	N	N	N	N
120	20250210	100605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	986	-24	5	-2.38	27415328	27835	67.01	1010	1010	970	1313	707	1010	984.92	-5041	1075	1042	1026	993	977	1034	985	69	303	500	620	1	1	13879521	137	-2.62	0.80	12	0.20	-377.00	1229.00	2515	20240131	-60.80	894	20241206	10.29	1280	-22.97	20250123	970	1.65	20250210	1865	-47.13	20240219	894	10.29	20241206	0.10	N	070590	500	69 억	N	N	N	N
121	20250210	090603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	-7	5	-0.69	4007772	3969	9.55	1010	1010	1003	1313	707	1010	1009.77	-657	1075	1042	1026	993	977	1034	985	69	303	500	620	1	1	13879521	139	-2.66	0.82	12	0.03	-377.00	1229.00	2515	20240131	-60.12	894	20241206	12.19	1280	-21.64	20250123	977	2.66	20250102	1865	-46.22	20240219	894	12.19	20241206	0.10	N	070590	500	69 억	N	N	N	N
122	20250207	160601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1010	-40	5	-3.81	42783631	41520	122.67	1050	1059	1010	1365	735	1050	1030.43	989	1112	1081	1061	1030	1010	1096	1045	69	315	500	650	1	1	13879521	140	-2.68	0.82	12	0.30	-377.00	1229.00	2515	20240131	-59.84	894	20241206	12.98	1280	-21.09	20250123	977	3.38	20250102	1912	-47.18	20240208	894	12.98	20241206	0.10	N	070590	500	69 억	N	N	N	N
123	20250207	150602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	-25	5	-2.38	30003746	28926	85.46	1050	1059	1017	1365	735	1050	1037.26	1076	1112	1081	1061	1030	1010	1096	1045	69	315	500	650	1	1	13879521	142	-2.72	0.83	12	0.21	-377.00	1229.00	2515	20240131	-59.24	894	20241206	14.65	1280	-19.92	20250123	977	4.91	20250102	1912	-46.39	20240208	894	14.65	20241206	0.10	N	070590	500	69 억	N	N	N	N
124	20250207	140600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	-27	5	-2.57	26044454	25040	73.98	1050	1059	1023	1365	735	1050	1040.11	894	1112	1081	1061	1030	1010	1096	1045	69	315	500	650	1	1	13879521	142	-2.71	0.83	12	0.18	-377.00	1229.00	2515	20240131	-59.32	894	20241206	14.43	1280	-20.08	20250123	977	4.71	20250102	1912	-46.50	20240208	894	14.43	20241206	0.10	N	070590	500	69 억	N	N	N	N
125	20250207	130559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-3	5	-0.29	15025000	14376	42.47	1050	1059	1040	1365	735	1050	1045.14	-469	1112	1081	1061	1030	1010	1096	1045	69	315	500	650	1	1	13879521	145	-2.78	0.85	12	0.10	-377.00	1229.00	2515	20240131	-58.37	894	20241206	17.11	1280	-18.20	20250123	977	7.16	20250102	1912	-45.24	20240208	894	17.11	20241206	0.10	N	070590	500	69 억	N	N	N	N
126	20250207	120600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-3	5	-0.29	15025000	14376	42.47	1050	1059	1040	1365	735	1050	1045.14	-469	1112	1081	1061	1030	1010	1096	1045	69	315	500	650	1	1	13879521	145	-2.78	0.85	12	0.10	-377.00	1229.00	2515	20240131	-58.37	894	20241206	17.11	1280	-18.20	20250123	977	7.16	20250102	1912	-45.24	20240208	894	17.11	20241206	0.10	N	070590	500	69 억	N	N	N	N
127	20250207	110558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	-10	5	-0.95	14889317	14246	42.09	1050	1059	1040	1365	735	1050	1045.16	-430	1112	1081	1061	1030	1010	1096	1045	69	315	500	650	1	1	13879521	144	-2.76	0.85	12	0.10	-377.00	1229.00	2515	20240131	-58.65	894	20241206	16.33	1280	-18.75	20250123	977	6.45	20250102	1912	-45.61	20240208	894	16.33	20241206	0.10	N	070590	500	69 억	N	N	N	N
128	20250207	100600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	0	3	0.00	8627985	8232	24.32	1050	1059	1041	1365	735	1050	1048.10	-237	1112	1081	1061	1030	1010	1096	1045	69	315	500	650	1	1	13879521	146	-2.79	0.85	12	0.06	-377.00	1229.00	2515	20240131	-58.25	894	20241206	17.45	1280	-17.97	20250123	977	7.47	20250102	1912	-45.08	20240208	894	17.45	20241206	0.10	N	070590	500	69 억	N	N	N	N
129	20250207	090603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	0	3	0.00	2646000	2520	7.45	1050	1050	1050	1365	735	1050	1050.00	-237	1112	1081	1061	1030	1010	1096	1045	69	315	500	650	1	1	13879521	146	-2.79	0.85	12	0.02	-377.00	1229.00	2515	20240131	-58.25	894	20241206	17.45	1280	-17.97	20250123	977	7.47	20250102	1912	-45.08	20240208	894	17.45	20241206	0.10	N	070590	500	69 억	N	N	N	N
130	20250206	160545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	9	2	0.86	36009380	33846	109.06	1041	1092	1041	1353	729	1041	1063.92	-1069	1083	1061	1042	1020	1001	1073	1032	69	312	500	640	1	1	13879521	146	-2.79	0.85	12	0.24	-377.00	1229.00	2515	20240131	-58.25	894	20241206	17.45	1280	-17.97	20250123	977	7.47	20250102	1912	-45.08	20240208	894	17.45	20241206	0.10	N	070590	500	69 억	N	N	N	N
131	20250206	150548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	9	2	0.86	33051530	31029	99.98	1041	1092	1041	1353	729	1041	1065.18	-841	1083	1061	1042	1020	1001	1073	1032	69	312	500	640	1	1	13879521	146	-2.79	0.85	12	0.22	-377.00	1229.00	2515	20240131	-58.25	894	20241206	17.45	1280	-17.97	20250123	977	7.47	20250102	1912	-45.08	20240208	894	17.45	20241206	0.10	N	070590	500	69 억	N	N	N	N
132	20250206	140550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	7	2	0.67	31600030	29652	95.55	1041	1092	1041	1353	729	1041	1065.70	-1405	1083	1061	1042	1020	1001	1073	1032	69	312	500	640	1	1	13879521	145	-2.78	0.85	12	0.21	-377.00	1229.00	2515	20240131	-58.33	894	20241206	17.23	1280	-18.12	20250123	977	7.27	20250102	1912	-45.19	20240208	894	17.23	20241206	0.10	N	070590	500	69 억	N	N	N	N
133	20250206	130547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	7	2	0.67	31600030	29652	95.55	1041	1092	1041	1353	729	1041	1065.70	-1405	1083	1061	1042	1020	1001	1073	1032	69	312	500	640	1	1	13879521	145	-2.78	0.85	12	0.21	-377.00	1229.00	2515	20240131	-58.33	894	20241206	17.23	1280	-18.12	20250123	977	7.27	20250102	1912	-45.19	20240208	894	17.23	20241206	0.10	N	070590	500	69 억	N	N	N	N
134	20250206	120545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1062	21	2	2.02	28886521	27090	87.29	1041	1092	1041	1353	729	1041	1066.32	-775	1083	1061	1042	1020	1001	1073	1032	69	312	500	640	1	1	13879521	147	-2.82	0.86	12	0.20	-377.00	1229.00	2515	20240131	-57.77	894	20241206	18.79	1280	-17.03	20250123	977	8.70	20250102	1912	-44.46	20240208	894	18.79	20241206	0.10	N	070590	500	69 억	N	N	N	N
135	20250206	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	15	2	1.44	28065022	26315	84.79	1041	1092	1041	1353	729	1041	1066.50	-658	1083	1061	1042	1020	1001	1073	1032	69	312	500	640	1	1	13879521	147	-2.80	0.86	12	0.19	-377.00	1229.00	2515	20240131	-58.01	894	20241206	18.12	1280	-17.50	20250123	977	8.09	20250102	1912	-44.77	20240208	894	18.12	20241206	0.10	N	070590	500	69 억	N	N	N	N
136	20250206	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	11	2	1.06	25684067	24042	77.47	1041	1092	1041	1353	729	1041	1068.30	-731	1083	1061	1042	1020	1001	1073	1032	69	312	500	640	1	1	13879521	146	-2.79	0.86	12	0.17	-377.00	1229.00	2515	20240131	-58.17	894	20241206	17.67	1280	-17.81	20250123	977	7.68	20250102	1912	-44.98	20240208	894	17.67	20241206	0.10	N	070590	500	69 억	N	N	N	N
137	20250206	090549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1063	22	2	2.11	4819602	4607	14.85	1041	1064	1041	1353	729	1041	1046.15	776	1083	1061	1042	1020	1001	1073	1032	69	312	500	640	1	1	13879521	148	-2.82	0.86	12	0.03	-377.00	1229.00	2515	20240131	-57.73	894	20241206	18.90	1280	-16.95	20250123	977	8.80	20250102	1912	-44.40	20240208	894	18.90	20241206	0.10	N	070590	500	69 억	N	N	N	N
138	20250205	160540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	18	2	1.76	32403084	31034	49.28	1023	1064	1023	1329	717	1023	1044.12	481	1133	1078	1045	990	957	1105	1017	69	306	500	630	1	1	13879521	144	-2.76	0.85	12	0.22	-377.00	1229.00	2515	20240131	-58.61	894	20241206	16.44	1280	-18.67	20250123	977	6.55	20250102	1912	-45.55	20240208	894	16.44	20241206	0.09	N	070590	500	69 억	N	N	N	N
139	20250205	150543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	19	2	1.86	19671289	18831	29.90	1023	1064	1023	1329	717	1023	1044.62	-50	1133	1078	1045	990	957	1105	1017	69	306	500	630	1	1	13879521	145	-2.76	0.85	12	0.14	-377.00	1229.00	2515	20240131	-58.57	894	20241206	16.55	1280	-18.59	20250123	977	6.65	20250102	1912	-45.50	20240208	894	16.55	20241206	0.09	N	070590	500	69 억	N	N	N	N
140	20250205	140543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	22	2	2.15	15725345	15042	23.89	1023	1064	1023	1329	717	1023	1045.43	-193	1133	1078	1045	990	957	1105	1017	69	306	500	630	1	1	13879521	145	-2.77	0.85	12	0.11	-377.00	1229.00	2515	20240131	-58.45	894	20241206	16.89	1280	-18.36	20250123	977	6.96	20250102	1912	-45.35	20240208	894	16.89	20241206	0.09	N	070590	500	69 억	N	N	N	N
141	20250205	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	36	2	3.52	6246069	5991	9.51	1023	1064	1023	1329	717	1023	1042.58	-610	1133	1078	1045	990	957	1105	1017	69	306	500	630	1	1	13879521	147	-2.81	0.86	12	0.04	-377.00	1229.00	2515	20240131	-57.89	894	20241206	18.46	1280	-17.27	20250123	977	8.39	20250102	1912	-44.61	20240208	894	18.46	20241206	0.09	N	070590	500	69 억	N	N	N	N
142	20250205	120542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	23	2	2.25	5576255	5357	8.51	1023	1064	1023	1329	717	1023	1040.93	-618	1133	1078	1045	990	957	1105	1017	69	306	500	630	1	1	13879521	145	-2.77	0.85	12	0.04	-377.00	1229.00	2515	20240131	-58.41	894	20241206	17.00	1280	-18.28	20250123	977	7.06	20250102	1912	-45.29	20240208	894	17.00	20241206	0.09	N	070590	500	69 억	N	N	N	N
143	20250205	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	23	2	2.25	5091918	4895	7.77	1023	1064	1023	1329	717	1023	1040.23	-754	1133	1078	1045	990	957	1105	1017	69	306	500	630	1	1	13879521	145	-2.77	0.85	12	0.04	-377.00	1229.00	2515	20240131	-58.41	894	20241206	17.00	1280	-18.28	20250123	977	7.06	20250102	1912	-45.29	20240208	894	17.00	20241206	0.09	N	070590	500	69 억	N	N	N	N
144	20250205	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1057	34	2	3.32	4768539	4586	7.28	1023	1064	1023	1329	717	1023	1039.80	-690	1133	1078	1045	990	957	1105	1017	69	306	500	630	1	1	13879521	147	-2.80	0.86	12	0.03	-377.00	1229.00	2515	20240131	-57.97	894	20241206	18.23	1280	-17.42	20250123	977	8.19	20250102	1912	-44.72	20240208	894	18.23	20241206	0.09	N	070590	500	69 억	N	N	N	N
145	20250205	090550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1062	39	2	3.81	2782427	2700	4.29	1023	1062	1023	1329	717	1023	1030.53	-671	1133	1078	1045	990	957	1105	1017	69	306	500	630	1	1	13879521	147	-2.82	0.86	12	0.02	-377.00	1229.00	2515	20240131	-57.77	894	20241206	18.79	1280	-17.03	20250123	977	8.70	20250102	1912	-44.46	20240208	894	18.79	20241206	0.09	N	070590	500	69 억	N	N	N	N
146	20250204	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	-7	5	-0.68	66649891	62970	58.81	1013	1100	1012	1339	721	1030	1058.77	5380	1117	1073	1042	998	967	1058	983	69	309	500	630	1	1	13879521	142	-2.71	0.83	12	0.45	-377.00	1229.00	2515	20240131	-59.32	894	20241206	14.43	1280	-20.08	20250123	977	4.71	20250102	1912	-46.50	20240208	894	14.43	20241206	0.05	N	070590	500	69 억	N	N	N	N
147	20250204	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	29	2	2.82	65086982	61446	57.39	1013	1100	1012	1339	721	1030	1059.25	5659	1117	1073	1042	998	967	1058	983	69	309	500	630	1	1	13879521	147	-2.81	0.86	12	0.44	-377.00	1229.00	2515	20240131	-57.89	894	20241206	18.46	1280	-17.27	20250123	977	8.39	20250102	1912	-44.61	20240208	894	18.46	20241206	0.05	N	070590	500	69 억	N	N	N	N
148	20250204	140536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	29	2	2.82	62073955	58570	54.70	1013	1100	1012	1339	721	1030	1059.83	5293	1117	1073	1042	998	967	1058	983	69	309	500	630	1	1	13879521	147	-2.81	0.86	12	0.42	-377.00	1229.00	2515	20240131	-57.89	894	20241206	18.46	1280	-17.27	20250123	977	8.39	20250102	1912	-44.61	20240208	894	18.46	20241206	0.05	N	070590	500	69 억	N	N	N	N
149	20250204	130537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1066	36	2	3.50	51711704	48679	45.46	1013	1100	1012	1339	721	1030	1062.30	5986	1117	1073	1042	998	967	1058	983	69	309	500	630	1	1	13879521	148	-2.83	0.87	12	0.35	-377.00	1229.00	2515	20240131	-57.61	894	20241206	19.24	1280	-16.72	20250123	977	9.11	20250102	1912	-44.25	20240208	894	19.24	20241206	0.05	N	070590	500	69 억	N	N	N	N
150	20250204	120542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1073	43	2	4.17	45625499	43001	40.16	1013	1100	1012	1339	721	1030	1061.03	6015	1117	1073	1042	998	967	1058	983	69	309	500	630	1	1	13879521	149	-2.85	0.87	12	0.31	-377.00	1229.00	2515	20240131	-57.34	894	20241206	20.02	1280	-16.17	20250123	977	9.83	20250102	1912	-43.88	20240208	894	20.02	20241206	0.05	N	070590	500	69 억	N	N	N	N
151	20250204	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	40	2	3.88	41087323	38787	36.22	1013	1100	1012	1339	721	1030	1059.31	6160	1117	1073	1042	998	967	1058	983	69	309	500	630	1	1	13879521	149	-2.84	0.87	12	0.28	-377.00	1229.00	2515	20240131	-57.46	894	20241206	19.69	1280	-16.41	20250123	977	9.52	20250102	1912	-44.04	20240208	894	19.69	20241206	0.05	N	070590	500	69 억	N	N	N	N
152	20250204	100535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1087	57	2	5.53	39553893	37357	34.89	1013	1100	1012	1339	721	1030	1058.81	6397	1117	1073	1042	998	967	1058	983	69	309	500	630	1	1	13879521	151	-2.88	0.88	12	0.27	-377.00	1229.00	2515	20240131	-56.78	894	20241206	21.59	1280	-15.08	20250123	977	11.26	20250102	1912	-43.15	20240208	894	21.59	20241206	0.05	N	070590	500	69 억	N	N	N	N
153	20250204	090534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	10	2	0.97	8120062	7965	7.44	1013	1040	1012	1339	721	1030	1019.47	75	1117	1073	1042	998	967	1058	983	69	309	500	630	1	1	13879521	144	-2.76	0.85	12	0.06	-377.00	1229.00	2515	20240131	-58.65	894	20241206	16.33	1280	-18.75	20250123	977	6.45	20250102	1912	-45.61	20240208	894	16.33	20241206	0.05	N	070590	500	69 억	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History