KissMeData/352910/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-130	5	-2.10	36521440	5995	143.28	6140	6160	6010	8060	4340	6200	6091.98	0.43	-166	6300	6250	6200	6150	6100	6225	6125	63	1860	500	4340	10	1	12637802	767	183.94	2.01	12	0.05	33.00	3017.00	8620	20240220	-29.58	5750	20241209	5.57	6900	-12.03	20250110	6010	1.00	20250228	8400	-27.74	20240229	5750	5.57	20241209	0.41	N	352910	500	63 억	54012	N	N	N	N
3	20250228	151306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-130	5	-2.10	35392320	5809	138.84	6140	6160	6010	8060	4340	6200	6092.67	0.43	-158	6300	6250	6200	6150	6100	6225	6125	63	1860	500	4340	10	1	12637802	767	183.94	2.01	12	0.05	33.00	3017.00	8620	20240220	-29.58	5750	20241209	5.57	6900	-12.03	20250110	6010	1.00	20250228	8400	-27.74	20240229	5750	5.57	20241209	0.41	N	352910	500	63 억	54012	N	N	N	N
4	20250228	141307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-80	5	-1.29	34497140	5662	135.33	6140	6160	6010	8060	4340	6200	6092.75	0.43	-155	6300	6250	6200	6150	6100	6225	6125	63	1860	500	4340	10	1	12637802	773	185.45	2.03	12	0.04	33.00	3017.00	8620	20240220	-29.00	5750	20241209	6.43	6900	-11.30	20250110	6010	1.83	20250228	8400	-27.14	20240229	5750	6.43	20241209	0.41	N	352910	500	63 억	54012	N	N	N	N
5	20250228	131259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-80	5	-1.29	33763050	5542	132.46	6140	6160	6010	8060	4340	6200	6092.21	0.43	-138	6300	6250	6200	6150	6100	6225	6125	63	1860	500	4340	10	1	12637802	773	185.45	2.03	12	0.04	33.00	3017.00	8620	20240220	-29.00	5750	20241209	6.43	6900	-11.30	20250110	6010	1.83	20250228	8400	-27.14	20240229	5750	6.43	20241209	0.41	N	352910	500	63 억	54012	N	N	N	N
6	20250228	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-60	5	-0.97	33647220	5523	132.00	6140	6160	6010	8060	4340	6200	6092.20	0.43	-129	6300	6250	6200	6150	6100	6225	6125	63	1860	500	4340	10	1	12637802	776	186.06	2.04	12	0.04	33.00	3017.00	8620	20240220	-28.77	5750	20241209	6.78	6900	-11.01	20250110	6010	2.16	20250228	8400	-26.90	20240229	5750	6.78	20241209	0.41	N	352910	500	63 억	54012	N	N	N	N
7	20250228	111258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-80	5	-1.29	23783400	3895	93.09	6140	6160	6060	8060	4340	6200	6106.14	0.43	-56	6300	6250	6200	6150	6100	6225	6125	63	1860	500	4340	10	1	12637802	773	185.45	2.03	12	0.03	33.00	3017.00	8620	20240220	-29.00	5750	20241209	6.43	6900	-11.30	20250110	6060	0.99	20250228	8400	-27.14	20240229	5750	6.43	20241209	0.41	N	352910	500	63 억	54012	N	N	N	N
8	20250228	101256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-60	5	-0.97	5391950	878	20.98	6140	6160	6130	8060	4340	6200	6141.17	0.43	-52	6300	6250	6200	6150	6100	6225	6125	63	1860	500	4340	10	1	12637802	776	186.06	2.04	12	0.01	33.00	3017.00	8620	20240220	-28.77	5750	20241209	6.78	6900	-11.01	20250110	6070	1.15	20250225	8400	-26.90	20240229	5750	6.78	20241209	0.41	N	352910	500	63 억	54012	N	N	N	N
9	20250228	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-60	5	-0.97	1197300	195	4.66	6140	6140	6140	8060	4340	6200	6140.00	0.43	-18	6300	6250	6200	6150	6100	6225	6125	63	1860	500	4340	10	1	12637802	776	186.06	2.04	12	0.00	33.00	3017.00	8620	20240220	-28.77	5750	20241209	6.78	6900	-11.01	20250110	6070	1.15	20250225	8400	-26.90	20240229	5750	6.78	20241209	0.41	N	352910	500	63 억	54012	N	N	N	N
10	20250227	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-10	5	-0.16	25878420	4177	58.18	6240	6250	6150	8070	4350	6210	6195.45	0.43	-440	6283	6246	6173	6136	6063	6265	6155	63	1860	500	4340	10	1	12637802	784	187.88	2.06	12	0.03	33.00	3017.00	8700	20240216	-28.74	5750	20241209	7.83	6900	-10.14	20250110	6070	2.14	20250225	8440	-26.54	20240227	5750	7.83	20241209	0.41	N	352910	500	63 억	54452	N	N	N	N
11	20250227	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	-20	5	-0.32	24074220	3886	54.12	6240	6250	6150	8070	4350	6210	6195.12	0.43	-413	6283	6246	6173	6136	6063	6265	6155	63	1860	500	4340	10	1	12637802	782	187.58	2.05	12	0.03	33.00	3017.00	8700	20240216	-28.85	5750	20241209	7.65	6900	-10.29	20250110	6070	1.98	20250225	8440	-26.66	20240227	5750	7.65	20241209	0.41	N	352910	500	63 억	54452	N	N	N	N
12	20250227	141248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	-20	5	-0.32	20957260	3382	47.10	6240	6250	6150	8070	4350	6210	6196.71	0.43	-215	6283	6246	6173	6136	6063	6265	6155	63	1860	500	4340	10	1	12637802	782	187.58	2.05	12	0.03	33.00	3017.00	8700	20240216	-28.85	5750	20241209	7.65	6900	-10.29	20250110	6070	1.98	20250225	8440	-26.66	20240227	5750	7.65	20241209	0.41	N	352910	500	63 억	54452	N	N	N	N
13	20250227	131247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-10	5	-0.16	17264070	2783	38.76	6240	6250	6160	8070	4350	6210	6203.40	0.43	-405	6283	6246	6173	6136	6063	6265	6155	63	1860	500	4340	10	1	12637802	784	187.88	2.06	12	0.02	33.00	3017.00	8700	20240216	-28.74	5750	20241209	7.83	6900	-10.14	20250110	6070	2.14	20250225	8440	-26.54	20240227	5750	7.83	20241209	0.41	N	352910	500	63 억	54452	N	N	N	N
14	20250227	121243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-10	5	-0.16	17065970	2751	38.31	6240	6250	6160	8070	4350	6210	6203.55	0.43	-402	6283	6246	6173	6136	6063	6265	6155	63	1860	500	4340	10	1	12637802	784	187.88	2.06	12	0.02	33.00	3017.00	8700	20240216	-28.74	5750	20241209	7.83	6900	-10.14	20250110	6070	2.14	20250225	8440	-26.54	20240227	5750	7.83	20241209	0.41	N	352910	500	63 억	54452	N	N	N	N
15	20250227	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	20	2	0.32	10796240	1743	24.28	6240	6250	6160	8070	4350	6210	6194.06	0.43	-36	6283	6246	6173	6136	6063	6265	6155	63	1860	500	4340	10	1	12637802	787	188.79	2.06	12	0.01	33.00	3017.00	8700	20240216	-28.39	5750	20241209	8.35	6900	-9.71	20250110	6070	2.64	20250225	8440	-26.18	20240227	5750	8.35	20241209	0.41	N	352910	500	63 억	54452	N	N	N	N
16	20250227	101327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	10392440	1678	23.37	6240	6250	6160	8070	4350	6210	6193.35	0.43	-24	6283	6246	6173	6136	6063	6265	6155	63	1860	500	4340	10	1	12637802	786	188.48	2.06	12	0.01	33.00	3017.00	8700	20240216	-28.51	5750	20241209	8.17	6900	-9.86	20250110	6070	2.47	20250225	8440	-26.30	20240227	5750	8.17	20241209	0.41	N	352910	500	63 억	54452	N	N	N	N
17	20250227	091342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	30	2	0.48	1023370	164	2.28	6240	6250	6240	8070	4350	6210	6240.06	0.43	-38	6283	6246	6173	6136	6063	6265	6155	63	1860	500	4340	10	1	12637802	789	189.09	2.07	12	0.00	33.00	3017.00	8700	20240216	-28.28	5750	20241209	8.52	6900	-9.57	20250110	6070	2.80	20250225	8440	-26.07	20240227	5750	8.52	20241209	0.41	N	352910	500	63 억	54452	N	N	N	N
18	20250226	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	30	2	0.49	44224400	7172	78.38	6100	6210	6100	8030	4330	6180	6166.26	0.43	-52	6266	6222	6146	6102	6026	6245	6125	63	1850	500	4320	10	1	12637802	785	188.18	2.06	12	0.06	33.00	3017.00	9200	20240215	-32.50	5750	20241209	8.00	6900	-10.00	20250110	6070	2.31	20250225	8440	-26.42	20240226	5750	8.00	20241209	0.40	N	352910	500	63 억	54499	N	N	N	N
19	20250226	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	20	2	0.32	38451910	6242	68.22	6100	6200	6100	8030	4330	6180	6160.19	0.43	-54	6266	6222	6146	6102	6026	6245	6125	63	1850	500	4320	10	1	12637802	784	187.88	2.06	12	0.05	33.00	3017.00	9200	20240215	-32.61	5750	20241209	7.83	6900	-10.14	20250110	6070	2.14	20250225	8440	-26.54	20240226	5750	7.83	20241209	0.40	N	352910	500	63 억	54499	N	N	N	N
20	20250226	141250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	20	2	0.32	32224460	5237	57.23	6100	6200	6100	8030	4330	6180	6153.23	0.43	-53	6266	6222	6146	6102	6026	6245	6125	63	1850	500	4320	10	1	12637802	784	187.88	2.06	12	0.04	33.00	3017.00	9200	20240215	-32.61	5750	20241209	7.83	6900	-10.14	20250110	6070	2.14	20250225	8440	-26.54	20240226	5750	7.83	20241209	0.40	N	352910	500	63 억	54499	N	N	N	N
21	20250226	131247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	-10	5	-0.16	25173840	4095	44.75	6100	6190	6100	8030	4330	6180	6147.46	0.43	-58	6266	6222	6146	6102	6026	6245	6125	63	1850	500	4320	10	1	12637802	780	186.97	2.05	12	0.03	33.00	3017.00	9200	20240215	-32.93	5750	20241209	7.30	6900	-10.58	20250110	6070	1.65	20250225	8440	-26.90	20240226	5750	7.30	20241209	0.40	N	352910	500	63 억	54499	N	N	N	N
22	20250226	121247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	-30	5	-0.49	22451190	3653	39.92	6100	6190	6100	8030	4330	6180	6145.96	0.43	-46	6266	6222	6146	6102	6026	6245	6125	63	1850	500	4320	10	1	12637802	777	186.36	2.04	12	0.03	33.00	3017.00	9200	20240215	-33.15	5750	20241209	6.96	6900	-10.87	20250110	6070	1.32	20250225	8440	-27.13	20240226	5750	6.96	20241209	0.40	N	352910	500	63 억	54499	N	N	N	N
23	20250226	111246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	10	2	0.16	6437960	1045	11.42	6100	6190	6100	8030	4330	6180	6160.73	0.43	-51	6266	6222	6146	6102	6026	6245	6125	63	1850	500	4320	10	1	12637802	782	187.58	2.05	12	0.01	33.00	3017.00	9200	20240215	-32.72	5750	20241209	7.65	6900	-10.29	20250110	6070	1.98	20250225	8440	-26.66	20240226	5750	7.65	20241209	0.40	N	352910	500	63 억	54499	N	N	N	N
24	20250226	101242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	0	3	0.00	4398460	715	7.81	6100	6190	6100	8030	4330	6180	6151.69	0.43	-51	6266	6222	6146	6102	6026	6245	6125	63	1850	500	4320	10	1	12637802	781	187.27	2.05	12	0.01	33.00	3017.00	9200	20240215	-32.83	5750	20241209	7.48	6900	-10.43	20250110	6070	1.81	20250225	8440	-26.78	20240226	5750	7.48	20241209	0.40	N	352910	500	63 억	54499	N	N	N	N
25	20250226	091254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	0	3	0.00	1568660	257	2.81	6100	6180	6100	8030	4330	6180	6103.74	0.43	-41	6266	6222	6146	6102	6026	6245	6125	63	1850	500	4320	10	1	12637802	781	187.27	2.05	12	0.00	33.00	3017.00	9200	20240215	-32.83	5750	20241209	7.48	6900	-10.43	20250110	6070	1.81	20250225	8440	-26.78	20240226	5750	7.48	20241209	0.40	N	352910	500	63 억	54499	N	N	N	N
26	20250225	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	55921060	9146	78.67	6150	6190	6070	8040	4340	6190	6114.26	0.43	-139	6416	6302	6216	6102	6016	6260	6060	63	1850	500	4330	10	1	12637802	781	187.27	2.05	12	0.07	33.00	3017.00	9200	20240215	-32.83	5750	20241209	7.48	6900	-10.43	20250110	6070	1.81	20250225	8440	-26.78	20240226	5750	7.48	20241209	0.40	N	352910	500	63 억	54638	N	N	N	N
27	20250225	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	54822100	8968	77.14	6150	6190	6070	8040	4340	6190	6113.08	0.43	-100	6416	6302	6216	6102	6016	6260	6060	63	1850	500	4330	10	1	12637802	781	187.27	2.05	12	0.07	33.00	3017.00	9200	20240215	-32.83	5750	20241209	7.48	6900	-10.43	20250110	6070	1.81	20250225	8440	-26.78	20240226	5750	7.48	20241209	0.40	N	352910	500	63 억	54638	N	N	N	N
28	20250225	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	46933800	7687	66.12	6150	6190	6070	8040	4340	6190	6105.61	0.43	-86	6416	6302	6216	6102	6016	6260	6060	63	1850	500	4330	10	1	12637802	781	187.27	2.05	12	0.06	33.00	3017.00	9200	20240215	-32.83	5750	20241209	7.48	6900	-10.43	20250110	6070	1.81	20250225	8440	-26.78	20240226	5750	7.48	20241209	0.40	N	352910	500	63 억	54638	N	N	N	N
29	20250225	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	46661980	7643	65.74	6150	6190	6070	8040	4340	6190	6105.19	0.43	-77	6416	6302	6216	6102	6016	6260	6060	63	1850	500	4330	10	1	12637802	781	187.27	2.05	12	0.06	33.00	3017.00	9200	20240215	-32.83	5750	20241209	7.48	6900	-10.43	20250110	6070	1.81	20250225	8440	-26.78	20240226	5750	7.48	20241209	0.40	N	352910	500	63 억	54638	N	N	N	N
30	20250225	121238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	35969490	5889	50.65	6150	6190	6070	8040	4340	6190	6107.91	0.43	-10	6416	6302	6216	6102	6016	6260	6060	63	1850	500	4330	10	1	12637802	781	187.27	2.05	12	0.05	33.00	3017.00	9200	20240215	-32.83	5750	20241209	7.48	6900	-10.43	20250110	6070	1.81	20250225	8440	-26.78	20240226	5750	7.48	20241209	0.40	N	352910	500	63 억	54638	N	N	N	N
31	20250225	111236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	-20	5	-0.32	25463350	4170	35.87	6150	6190	6070	8040	4340	6190	6106.32	0.43	14	6416	6302	6216	6102	6016	6260	6060	63	1850	500	4330	10	1	12637802	780	186.97	2.05	12	0.03	33.00	3017.00	9200	20240215	-32.93	5750	20241209	7.30	6900	-10.58	20250110	6070	1.65	20250225	8440	-26.90	20240226	5750	7.30	20241209	0.40	N	352910	500	63 억	54638	N	N	N	N
32	20250225	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-50	5	-0.81	16587030	2713	23.34	6150	6190	6080	8040	4340	6190	6113.91	0.43	28	6416	6302	6216	6102	6016	6260	6060	63	1850	500	4330	10	1	12637802	776	186.06	2.04	12	0.02	33.00	3017.00	9200	20240215	-33.26	5750	20241209	6.78	6900	-11.01	20250110	6080	0.99	20250225	8440	-27.25	20240226	5750	6.78	20241209	0.40	N	352910	500	63 억	54638	N	N	N	N
33	20250225	091241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-60	5	-0.97	2974920	484	4.16	6150	6190	6120	8040	4340	6190	6146.53	0.43	41	6416	6302	6216	6102	6016	6260	6060	63	1850	500	4330	10	1	12637802	775	185.76	2.03	12	0.00	33.00	3017.00	9200	20240215	-33.37	5750	20241209	6.61	6900	-11.16	20250110	6120	0.16	20250225	8440	-27.37	20240226	5750	6.61	20241209	0.40	N	352910	500	63 억	54638	N	N	N	N
34	20250224	161226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	-160	5	-2.52	71904710	11624	114.88	6260	6330	6130	8250	4450	6350	6185.88	0.43	-18	6496	6422	6306	6232	6116	6460	6270	63	1900	500	4440	10	1	12637802	782	187.58	2.05	12	0.09	33.00	3017.00	9200	20240215	-32.72	5750	20241209	7.65	6900	-10.29	20250110	6130	0.98	20250224	8440	-26.66	20240226	5750	7.65	20241209	0.40	N	352910	500	63 억	54656	N	N	N	N
35	20250224	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-150	5	-2.36	67550640	10921	107.94	6260	6330	6130	8250	4450	6350	6185.39	0.43	263	6496	6422	6306	6232	6116	6460	6270	63	1900	500	4440	10	1	12637802	784	187.88	2.06	12	0.09	33.00	3017.00	9200	20240215	-32.61	5750	20241209	7.83	6900	-10.14	20250110	6130	1.14	20250224	8440	-26.54	20240226	5750	7.83	20241209	0.40	N	352910	500	63 억	54656	N	N	N	N
36	20250224	141224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-150	5	-2.36	56223360	9088	89.82	6260	6330	6130	8250	4450	6350	6186.55	0.43	350	6496	6422	6306	6232	6116	6460	6270	63	1900	500	4440	10	1	12637802	784	187.88	2.06	12	0.07	33.00	3017.00	9200	20240215	-32.61	5750	20241209	7.83	6900	-10.14	20250110	6130	1.14	20250224	8440	-26.54	20240226	5750	7.83	20241209	0.40	N	352910	500	63 억	54656	N	N	N	N
37	20250224	131226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-170	5	-2.68	51785660	8370	82.72	6260	6330	6130	8250	4450	6350	6187.06	0.43	350	6496	6422	6306	6232	6116	6460	6270	63	1900	500	4440	10	1	12637802	781	187.27	2.05	12	0.07	33.00	3017.00	9200	20240215	-32.83	5750	20241209	7.48	6900	-10.43	20250110	6130	0.82	20250224	8440	-26.78	20240226	5750	7.48	20241209	0.40	N	352910	500	63 억	54656	N	N	N	N
38	20250224	121223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	-120	5	-1.89	34985510	5638	55.72	6260	6330	6140	8250	4450	6350	6205.31	0.43	801	6496	6422	6306	6232	6116	6460	6270	63	1900	500	4440	10	1	12637802	787	188.79	2.06	12	0.04	33.00	3017.00	9200	20240215	-32.28	5750	20241209	8.35	6900	-9.71	20250110	6140	1.47	20250224	8440	-26.18	20240226	5750	8.35	20241209	0.40	N	352910	500	63 억	54656	N	N	N	N
39	20250224	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	-120	5	-1.89	17844910	2864	28.31	6260	6330	6200	8250	4450	6350	6230.76	0.43	801	6496	6422	6306	6232	6116	6460	6270	63	1900	500	4440	10	1	12637802	787	188.79	2.06	12	0.02	33.00	3017.00	9200	20240215	-32.28	5750	20241209	8.35	6900	-9.71	20250110	6140	1.47	20250219	8440	-26.18	20240226	5750	8.35	20241209	0.40	N	352910	500	63 억	54656	N	N	N	N
40	20250224	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-100	5	-1.57	16530720	2653	26.22	6260	6330	6200	8250	4450	6350	6230.95	0.43	838	6496	6422	6306	6232	6116	6460	6270	63	1900	500	4440	10	1	12637802	790	189.39	2.07	12	0.02	33.00	3017.00	9200	20240215	-32.07	5750	20241209	8.70	6900	-9.42	20250110	6140	1.79	20250219	8440	-25.95	20240226	5750	8.70	20241209	0.40	N	352910	500	63 억	54656	N	N	N	N
41	20250224	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-100	5	-1.57	3493490	558	5.51	6260	6330	6250	8250	4450	6350	6260.73	0.43	292	6496	6422	6306	6232	6116	6460	6270	63	1900	500	4440	10	1	12637802	790	189.39	2.07	12	0.00	33.00	3017.00	9200	20240215	-32.07	5750	20241209	8.70	6900	-9.42	20250110	6140	1.79	20250219	8440	-25.95	20240226	5750	8.70	20241209	0.40	N	352910	500	63 억	54656	N	N	N	N
42	20250221	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	60	2	0.95	63761550	10114	292.65	6290	6380	6190	8170	4410	6290	6304.29	0.43	-261	6390	6340	6250	6200	6110	6365	6225	63	1880	500	4400	10	1	12637802	803	192.42	2.10	12	0.08	33.00	3017.00	9200	20240215	-30.98	5750	20241209	10.43	6900	-7.97	20250110	6140	3.42	20250219	8550	-25.73	20240222	5750	10.43	20241209	0.40	N	352910	500	63 억	54917	N	N	N	N
43	20250221	151220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	60	2	0.95	61602580	9774	282.81	6290	6380	6190	8170	4410	6290	6302.70	0.43	-52	6390	6340	6250	6200	6110	6365	6225	63	1880	500	4400	10	1	12637802	803	192.42	2.10	12	0.08	33.00	3017.00	9200	20240215	-30.98	5750	20241209	10.43	6900	-7.97	20250110	6140	3.42	20250219	8550	-25.73	20240222	5750	10.43	20241209	0.40	N	352910	500	63 억	54917	N	N	N	N
44	20250221	141221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	40	2	0.64	59993450	9520	275.46	6290	6380	6190	8170	4410	6290	6301.83	0.43	51	6390	6340	6250	6200	6110	6365	6225	63	1880	500	4400	10	1	12637802	800	191.82	2.10	12	0.08	33.00	3017.00	9200	20240215	-31.20	5750	20241209	10.09	6900	-8.26	20250110	6140	3.09	20250219	8550	-25.96	20240222	5750	10.09	20241209	0.40	N	352910	500	63 억	54917	N	N	N	N
45	20250221	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	60	2	0.95	55769010	8851	256.11	6290	6380	6190	8170	4410	6290	6300.87	0.43	-190	6390	6340	6250	6200	6110	6365	6225	63	1880	500	4400	10	1	12637802	803	192.42	2.10	12	0.07	33.00	3017.00	9200	20240215	-30.98	5750	20241209	10.43	6900	-7.97	20250110	6140	3.42	20250219	8550	-25.73	20240222	5750	10.43	20241209	0.40	N	352910	500	63 억	54917	N	N	N	N
46	20250221	121221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	10	2	0.16	45765170	7269	210.33	6290	6350	6190	8170	4410	6290	6295.94	0.43	-186	6390	6340	6250	6200	6110	6365	6225	63	1880	500	4400	10	1	12637802	796	190.91	2.09	12	0.06	33.00	3017.00	9200	20240215	-31.52	5750	20241209	9.57	6900	-8.70	20250110	6140	2.61	20250219	8550	-26.32	20240222	5750	9.57	20241209	0.40	N	352910	500	63 억	54917	N	N	N	N
47	20250221	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	-30	5	-0.48	25297170	4024	116.44	6290	6330	6190	8170	4410	6290	6286.57	0.43	-35	6390	6340	6250	6200	6110	6365	6225	63	1880	500	4400	10	1	12637802	791	189.70	2.07	12	0.03	33.00	3017.00	9200	20240215	-31.96	5750	20241209	8.87	6900	-9.28	20250110	6140	1.95	20250219	8550	-26.78	20240222	5750	8.87	20241209	0.40	N	352910	500	63 억	54917	N	N	N	N
48	20250221	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	10	2	0.16	16400560	2592	75.00	6290	6330	6270	8170	4410	6290	6327.38	0.43	-124	6390	6340	6250	6200	6110	6365	6225	63	1880	500	4400	10	1	12637802	796	190.91	2.09	12	0.02	33.00	3017.00	9200	20240215	-31.52	5750	20241209	9.57	6900	-8.70	20250110	6140	2.61	20250219	8550	-26.32	20240222	5750	9.57	20241209	0.40	N	352910	500	63 억	54917	N	N	N	N
49	20250221	091222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	30	2	0.48	113370	18	0.52	6290	6330	6280	8170	4410	6290	6298.33	0.43	-11	6390	6340	6250	6200	6110	6365	6225	63	1880	500	4400	10	1	12637802	799	191.52	2.09	12	0.00	33.00	3017.00	9200	20240215	-31.30	5750	20241209	9.91	6900	-8.41	20250110	6140	2.93	20250219	8550	-26.08	20240222	5750	9.91	20241209	0.40	N	352910	500	63 억	54917	N	N	N	N
50	20250220	161209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	20	2	0.32	21518890	3454	44.02	6270	6300	6160	8150	4390	6270	6230.14	0.44	-375	6383	6326	6233	6176	6083	6280	6130	63	1880	500	4380	10	1	12637802	795	190.61	2.08	12	0.03	33.00	3017.00	9200	20240215	-31.63	5750	20241209	9.39	6900	-8.84	20250110	6140	2.44	20250219	8620	-27.03	20240220	5750	9.39	20241209	0.40	N	352910	500	63 억	55292	N	N	N	N
51	20250220	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	0	3	0.00	18956320	3046	38.82	6270	6300	6160	8150	4390	6270	6223.35	0.44	-231	6383	6326	6233	6176	6083	6280	6130	63	1880	500	4380	10	1	12637802	792	190.00	2.08	12	0.02	33.00	3017.00	9200	20240215	-31.85	5750	20241209	9.04	6900	-9.13	20250110	6140	2.12	20250219	8620	-27.26	20240220	5750	9.04	20241209	0.40	N	352910	500	63 억	55292	N	N	N	N
52	20250220	141215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-20	5	-0.32	15902900	2557	32.59	6270	6300	6160	8150	4390	6270	6219.36	0.44	-80	6383	6326	6233	6176	6083	6280	6130	63	1880	500	4380	10	1	12637802	790	189.39	2.07	12	0.02	33.00	3017.00	9200	20240215	-32.07	5750	20241209	8.70	6900	-9.42	20250110	6140	1.79	20250219	8620	-27.49	20240220	5750	8.70	20241209	0.40	N	352910	500	63 억	55292	N	N	N	N
53	20250220	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-50	5	-0.80	15068710	2423	30.88	6270	6300	6160	8150	4390	6270	6219.03	0.44	-65	6383	6326	6233	6176	6083	6280	6130	63	1880	500	4380	10	1	12637802	786	188.48	2.06	12	0.02	33.00	3017.00	9200	20240215	-32.39	5750	20241209	8.17	6900	-9.86	20250110	6140	1.30	20250219	8620	-27.84	20240220	5750	8.17	20241209	0.40	N	352910	500	63 억	55292	N	N	N	N
54	20250220	121214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	20	2	0.32	10439520	1678	21.39	6270	6300	6160	8150	4390	6270	6221.41	0.44	-68	6383	6326	6233	6176	6083	6280	6130	63	1880	500	4380	10	1	12637802	795	190.61	2.08	12	0.01	33.00	3017.00	9200	20240215	-31.63	5750	20241209	9.39	6900	-8.84	20250110	6140	2.44	20250219	8620	-27.03	20240220	5750	9.39	20241209	0.40	N	352910	500	63 억	55292	N	N	N	N
55	20250220	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	10	2	0.16	9842220	1583	20.18	6270	6300	6160	8150	4390	6270	6217.45	0.44	-68	6383	6326	6233	6176	6083	6280	6130	63	1880	500	4380	10	1	12637802	794	190.30	2.08	12	0.01	33.00	3017.00	9200	20240215	-31.74	5750	20241209	9.22	6900	-8.99	20250110	6140	2.28	20250219	8620	-27.15	20240220	5750	9.22	20241209	0.40	N	352910	500	63 억	55292	N	N	N	N
56	20250220	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	10	2	0.16	9516550	1531	19.51	6270	6300	6160	8150	4390	6270	6215.90	0.44	-49	6383	6326	6233	6176	6083	6280	6130	63	1880	500	4380	10	1	12637802	794	190.30	2.08	12	0.01	33.00	3017.00	9200	20240215	-31.74	5750	20241209	9.22	6900	-8.99	20250110	6140	2.28	20250219	8620	-27.15	20240220	5750	9.22	20241209	0.40	N	352910	500	63 억	55292	N	N	N	N
57	20250220	091217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-30	5	-0.48	4886370	789	10.06	6270	6270	6160	8150	4390	6270	6193.12	0.44	54	6383	6326	6233	6176	6083	6280	6130	63	1880	500	4380	10	1	12637802	789	189.09	2.07	12	0.01	33.00	3017.00	9200	20240215	-32.17	5750	20241209	8.52	6900	-9.57	20250110	6140	1.63	20250219	8620	-27.61	20240220	5750	8.52	20241209	0.40	N	352910	500	63 억	55292	N	N	N	N
58	20250219	161208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	30	2	0.48	48690410	7841	49.35	6290	6290	6140	8110	4370	6240	6209.72	0.44	-67	6393	6316	6253	6176	6113	6285	6145	63	1870	500	4360	10	1	12637802	792	190.00	2.08	12	0.06	33.00	3017.00	9200	20240215	-31.85	5750	20241209	9.04	6900	-9.13	20250110	6140	2.12	20250219	8620	-27.26	20240220	5750	9.04	20241209	0.39	N	352910	500	63 억	55359	N	N	N	N
59	20250219	151212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	30	2	0.48	47223230	7607	47.87	6290	6290	6140	8110	4370	6240	6207.87	0.44	15	6393	6316	6253	6176	6113	6285	6145	63	1870	500	4360	10	1	12637802	792	190.00	2.08	12	0.06	33.00	3017.00	9200	20240215	-31.85	5750	20241209	9.04	6900	-9.13	20250110	6140	2.12	20250219	8620	-27.26	20240220	5750	9.04	20241209	0.39	N	352910	500	63 억	55359	N	N	N	N
60	20250219	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	0	3	0.00	40987740	6609	41.59	6290	6290	6140	8110	4370	6240	6201.81	0.44	-67	6393	6316	6253	6176	6113	6285	6145	63	1870	500	4360	10	1	12637802	789	189.09	2.07	12	0.05	33.00	3017.00	9200	20240215	-32.17	5750	20241209	8.52	6900	-9.57	20250110	6140	1.63	20250219	8620	-27.61	20240220	5750	8.52	20241209	0.39	N	352910	500	63 억	55359	N	N	N	N
61	20250219	131208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	-10	5	-0.16	34922600	5636	35.47	6290	6290	6140	8110	4370	6240	6196.34	0.44	-49	6393	6316	6253	6176	6113	6285	6145	63	1870	500	4360	10	1	12637802	787	188.79	2.06	12	0.04	33.00	3017.00	9200	20240215	-32.28	5750	20241209	8.35	6900	-9.71	20250110	6140	1.47	20250219	8620	-27.73	20240220	5750	8.35	20241209	0.39	N	352910	500	63 억	55359	N	N	N	N
62	20250219	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	-70	5	-1.12	33043980	5334	33.57	6290	6290	6140	8110	4370	6240	6194.97	0.44	-37	6393	6316	6253	6176	6113	6285	6145	63	1870	500	4360	10	1	12637802	780	186.97	2.05	12	0.04	33.00	3017.00	9200	20240215	-32.93	5750	20241209	7.30	6900	-10.58	20250110	6140	0.49	20250219	8620	-28.42	20240220	5750	7.30	20241209	0.39	N	352910	500	63 억	55359	N	N	N	N
63	20250219	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	-30	5	-0.48	14973550	2411	15.17	6290	6290	6190	8110	4370	6240	6210.51	0.44	-29	6393	6316	6253	6176	6113	6285	6145	63	1870	500	4360	10	1	12637802	785	188.18	2.06	12	0.02	33.00	3017.00	9200	20240215	-32.50	5750	20241209	8.00	6900	-10.00	20250110	6190	0.32	20250219	8620	-27.96	20240220	5750	8.00	20241209	0.39	N	352910	500	63 억	55359	N	N	N	N
64	20250219	101210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	20	2	0.32	5826550	936	5.89	6290	6290	6190	8110	4370	6240	6224.95	0.44	-97	6393	6316	6253	6176	6113	6285	6145	63	1870	500	4360	10	1	12637802	791	189.70	2.07	12	0.01	33.00	3017.00	9200	20240215	-31.96	5750	20241209	8.87	6900	-9.28	20250110	6190	1.13	20250219	8620	-27.38	20240220	5750	8.87	20241209	0.39	N	352910	500	63 억	55359	N	N	N	N
65	20250219	091211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	0	3	0.00	318590	51	0.32	6290	6290	6240	8110	4370	6240	6246.86	0.44	-10	6393	6316	6253	6176	6113	6285	6145	63	1870	500	4360	10	1	12637802	789	189.09	2.07	12	0.00	33.00	3017.00	9200	20240215	-32.17	5750	20241209	8.52	6900	-9.57	20250110	6190	0.81	20250102	8620	-27.61	20240220	5750	8.52	20241209	0.39	N	352910	500	63 억	55359	N	N	N	N
66	20250218	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-70	5	-1.11	98662150	15868	146.55	6310	6330	6190	8200	4420	6310	6217.68	0.34	-126	6516	6412	6336	6232	6156	6375	6195	63	1890	500	4410	10	1	12637802	789	189.09	2.07	12	0.13	33.00	3017.00	9200	20240215	-32.17	5750	20241209	8.52	6900	-9.57	20250110	6190	0.81	20250218	8620	-27.61	20240220	5750	8.52	20241209	0.39	N	352910	500	63 억	43474	N	N	N	N
67	20250218	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	-80	5	-1.27	95340500	15335	141.62	6310	6330	6190	8200	4420	6310	6217.18	0.34	38	6516	6412	6336	6232	6156	6375	6195	63	1890	500	4410	10	1	12637802	787	188.79	2.06	12	0.12	33.00	3017.00	9200	20240215	-32.28	5750	20241209	8.35	6900	-9.71	20250110	6190	0.65	20250218	8620	-27.73	20240220	5750	8.35	20241209	0.39	N	352910	500	63 억	43474	N	N	N	N
68	20250218	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	-80	5	-1.27	74679500	12005	110.87	6310	6330	6190	8200	4420	6310	6220.70	0.34	40	6516	6412	6336	6232	6156	6375	6195	63	1890	500	4410	10	1	12637802	787	188.79	2.06	12	0.09	33.00	3017.00	9200	20240215	-32.28	5750	20241209	8.35	6900	-9.71	20250110	6190	0.65	20250218	8620	-27.73	20240220	5750	8.35	20241209	0.39	N	352910	500	63 억	43474	N	N	N	N
69	20250218	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	-80	5	-1.27	67317640	10824	99.96	6310	6330	6190	8200	4420	6310	6219.29	0.34	64	6516	6412	6336	6232	6156	6375	6195	63	1890	500	4410	10	1	12637802	787	188.79	2.06	12	0.09	33.00	3017.00	9200	20240215	-32.28	5750	20241209	8.35	6900	-9.71	20250110	6190	0.65	20250218	8620	-27.73	20240220	5750	8.35	20241209	0.39	N	352910	500	63 억	43474	N	N	N	N
70	20250218	121207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-90	5	-1.43	59053990	9495	87.69	6310	6330	6190	8200	4420	6310	6219.48	0.34	101	6516	6412	6336	6232	6156	6375	6195	63	1890	500	4410	10	1	12637802	786	188.48	2.06	12	0.08	33.00	3017.00	9200	20240215	-32.39	5750	20241209	8.17	6900	-9.86	20250110	6190	0.48	20250218	8620	-27.84	20240220	5750	8.17	20241209	0.39	N	352910	500	63 억	43474	N	N	N	N
71	20250218	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-60	5	-0.95	42147800	6770	62.52	6310	6330	6190	8200	4420	6310	6225.67	0.34	98	6516	6412	6336	6232	6156	6375	6195	63	1890	500	4410	10	1	12637802	790	189.39	2.07	12	0.05	33.00	3017.00	9200	20240215	-32.07	5750	20241209	8.70	6900	-9.42	20250110	6190	0.97	20250218	8620	-27.49	20240220	5750	8.70	20241209	0.39	N	352910	500	63 억	43474	N	N	N	N
72	20250218	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	-50	5	-0.79	18625660	2982	27.54	6310	6330	6210	8200	4420	6310	6246.03	0.34	-26	6516	6412	6336	6232	6156	6375	6195	63	1890	500	4410	10	1	12637802	791	189.70	2.07	12	0.02	33.00	3017.00	9200	20240215	-31.96	5750	20241209	8.87	6900	-9.28	20250110	6190	1.13	20250102	8620	-27.38	20240220	5750	8.87	20241209	0.39	N	352910	500	63 억	43474	N	N	N	N
73	20250218	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	-20	5	-0.32	170170	27	0.25	6310	6330	6290	8200	4420	6310	6302.59	0.34	-11	6516	6412	6336	6232	6156	6375	6195	63	1890	500	4410	10	1	12637802	795	190.61	2.08	12	0.00	33.00	3017.00	9200	20240215	-31.63	5750	20241209	9.39	6900	-8.84	20250110	6190	1.62	20250102	8620	-27.03	20240220	5750	9.39	20241209	0.39	N	352910	500	63 억	43474	N	N	N	N
74	20250217	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-150	5	-2.32	68358590	10796	205.72	6390	6440	6260	8390	4530	6460	6331.85	0.35	-197	6680	6570	6460	6350	6240	6625	6405	63	1930	500	4520	10	1	12637802	797	191.21	2.09	12	0.09	33.00	3017.00	9200	20240215	-31.41	5750	20241209	9.74	6900	-8.55	20250110	6190	1.94	20250102	8620	-26.80	20240220	5750	9.74	20241209	0.39	N	352910	500	63 억	43671	N	N	N	N
75	20250217	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-160	5	-2.48	65772710	10386	197.90	6390	6440	6260	8390	4530	6460	6332.82	0.35	46	6680	6570	6460	6350	6240	6625	6405	63	1930	500	4520	10	1	12637802	796	190.91	2.09	12	0.08	33.00	3017.00	9200	20240215	-31.52	5750	20241209	9.57	6900	-8.70	20250110	6190	1.78	20250102	8620	-26.91	20240220	5750	9.57	20241209	0.39	N	352910	500	63 억	43671	N	N	N	N
76	20250217	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-90	5	-1.39	55697220	8788	167.45	6390	6440	6260	8390	4530	6460	6337.87	0.35	-74	6680	6570	6460	6350	6240	6625	6405	63	1930	500	4520	10	1	12637802	805	193.03	2.11	12	0.07	33.00	3017.00	9200	20240215	-30.76	5750	20241209	10.78	6900	-7.68	20250110	6190	2.91	20250102	8620	-26.10	20240220	5750	10.78	20241209	0.39	N	352910	500	63 억	43671	N	N	N	N
77	20250217	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-140	5	-2.17	39540250	6225	118.62	6390	6440	6290	8390	4530	6460	6351.85	0.35	-184	6680	6570	6460	6350	6240	6625	6405	63	1930	500	4520	10	1	12637802	799	191.52	2.09	12	0.05	33.00	3017.00	9200	20240215	-31.30	5750	20241209	9.91	6900	-8.41	20250110	6190	2.10	20250102	8620	-26.68	20240220	5750	9.91	20241209	0.39	N	352910	500	63 억	43671	N	N	N	N
78	20250217	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-110	5	-1.70	36264630	5708	108.77	6390	6440	6290	8390	4530	6460	6353.30	0.35	-179	6680	6570	6460	6350	6240	6625	6405	63	1930	500	4520	10	1	12637802	803	192.42	2.10	12	0.05	33.00	3017.00	9200	20240215	-30.98	5750	20241209	10.43	6900	-7.97	20250110	6190	2.58	20250102	8620	-26.33	20240220	5750	10.43	20241209	0.39	N	352910	500	63 억	43671	N	N	N	N
79	20250217	111203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-50	5	-0.77	11361020	1779	33.90	6390	6440	6340	8390	4530	6460	6386.18	0.35	-71	6680	6570	6460	6350	6240	6625	6405	63	1930	500	4520	10	1	12637802	810	194.24	2.12	12	0.01	33.00	3017.00	9200	20240215	-30.33	5750	20241209	11.48	6900	-7.10	20250110	6190	3.55	20250102	8620	-25.64	20240220	5750	11.48	20241209	0.39	N	352910	500	63 억	43671	N	N	N	N
80	20250217	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-60	5	-0.93	6554230	1028	19.59	6390	6440	6340	8390	4530	6460	6375.71	0.35	10	6680	6570	6460	6350	6240	6625	6405	63	1930	500	4520	10	1	12637802	809	193.94	2.12	12	0.01	33.00	3017.00	9200	20240215	-30.43	5750	20241209	11.30	6900	-7.25	20250110	6190	3.39	20250102	8620	-25.75	20240220	5750	11.30	20241209	0.39	N	352910	500	63 억	43671	N	N	N	N
81	20250217	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-50	5	-0.77	1188680	186	3.54	6390	6440	6390	8390	4530	6460	6390.75	0.35	-4	6680	6570	6460	6350	6240	6625	6405	63	1930	500	4520	10	1	12637802	810	194.24	2.12	12	0.00	33.00	3017.00	9200	20240215	-30.33	5750	20241209	11.48	6900	-7.10	20250110	6190	3.55	20250102	8620	-25.64	20240220	5750	11.48	20241209	0.39	N	352910	500	63 억	43671	N	N	N	N
82	20250214	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	50	2	0.78	33613500	5240	63.89	6410	6570	6350	8330	4490	6410	6414.79	0.35	-691	6583	6496	6403	6316	6223	6450	6270	63	1920	500	4480	10	1	12637802	816	195.76	2.14	12	0.04	33.00	3017.00	9200	20240215	-29.78	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9200	-29.78	20240215	5750	12.35	20241209	0.39	N	352910	500	63 억	44362	N	N	N	N
83	20250214	151154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	40	2	0.62	32077570	5002	60.99	6410	6570	6350	8330	4490	6410	6412.95	0.35	-578	6583	6496	6403	6316	6223	6450	6270	63	1920	500	4480	10	1	12637802	815	195.45	2.14	12	0.04	33.00	3017.00	9200	20240215	-29.89	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9200	-29.89	20240215	5750	12.17	20241209	0.39	N	352910	500	63 억	44362	N	N	N	N
84	20250214	141155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	40	2	0.62	23390530	3647	44.47	6410	6570	6360	8330	4490	6410	6413.64	0.35	-479	6583	6496	6403	6316	6223	6450	6270	63	1920	500	4480	10	1	12637802	815	195.45	2.14	12	0.03	33.00	3017.00	9200	20240215	-29.89	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9200	-29.89	20240215	5750	12.17	20241209	0.39	N	352910	500	63 억	44362	N	N	N	N
85	20250214	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	10	2	0.16	16629830	2596	31.65	6410	6570	6360	8330	4490	6410	6405.94	0.35	-332	6583	6496	6403	6316	6223	6450	6270	63	1920	500	4480	10	1	12637802	811	194.55	2.13	12	0.02	33.00	3017.00	9200	20240215	-30.22	5750	20241209	11.65	6900	-6.96	20250110	6190	3.72	20250102	9200	-30.22	20240215	5750	11.65	20241209	0.39	N	352910	500	63 억	44362	N	N	N	N
86	20250214	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-20	5	-0.31	12980580	2025	24.69	6410	6570	6360	8330	4490	6410	6410.16	0.35	-256	6583	6496	6403	6316	6223	6450	6270	63	1920	500	4480	10	1	12637802	808	193.64	2.12	12	0.02	33.00	3017.00	9200	20240215	-30.54	5750	20241209	11.13	6900	-7.39	20250110	6190	3.23	20250102	9200	-30.54	20240215	5750	11.13	20241209	0.39	N	352910	500	63 억	44362	N	N	N	N
87	20250214	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-30	5	-0.47	10880270	1695	20.67	6410	6570	6380	8330	4490	6410	6419.04	0.35	-228	6583	6496	6403	6316	6223	6450	6270	63	1920	500	4480	10	1	12637802	806	193.33	2.11	12	0.01	33.00	3017.00	9200	20240215	-30.65	5750	20241209	10.96	6900	-7.54	20250110	6190	3.07	20250102	9200	-30.65	20240215	5750	10.96	20241209	0.39	N	352910	500	63 억	44362	N	N	N	N
88	20250214	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	20	2	0.31	10362410	1614	19.68	6410	6570	6380	8330	4490	6410	6420.33	0.35	-177	6583	6496	6403	6316	6223	6450	6270	63	1920	500	4480	10	1	12637802	813	194.85	2.13	12	0.01	33.00	3017.00	9200	20240215	-30.11	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9200	-30.11	20240215	5750	11.83	20241209	0.39	N	352910	500	63 억	44362	N	N	N	N
89	20250214	091156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	20	2	0.31	2171380	336	4.10	6410	6570	6400	8330	4490	6410	6462.44	0.35	-33	6583	6496	6403	6316	6223	6450	6270	63	1920	500	4480	10	1	12637802	813	194.85	2.13	12	0.00	33.00	3017.00	9200	20240215	-30.11	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9200	-30.11	20240215	5750	11.83	20241209	0.39	N	352910	500	63 억	44362	N	N	N	N
90	20250213	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-20	5	-0.31	52077930	8175	58.32	6490	6490	6310	8350	4510	6430	6370.38	0.35	-398	6803	6616	6413	6226	6023	6515	6125	63	1920	500	4500	10	1	12637802	810	194.24	2.12	12	0.06	33.00	3017.00	9200	20240215	-30.33	5750	20241209	11.48	6900	-7.10	20250110	6190	3.55	20250102	9200	-30.33	20240215	5750	11.48	20241209	0.39	N	352910	500	63 억	44654	N	N	N	N
91	20250213	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-40	5	-0.62	33087830	5179	36.95	6490	6490	6340	8350	4510	6430	6388.85	0.35	-408	6803	6616	6413	6226	6023	6515	6125	63	1920	500	4500	10	1	12637802	808	193.64	2.12	12	0.04	33.00	3017.00	9200	20240215	-30.54	5750	20241209	11.13	6900	-7.39	20250110	6190	3.23	20250102	9200	-30.54	20240215	5750	11.13	20241209	0.39	N	352910	500	63 억	44654	N	N	N	N
92	20250213	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-50	5	-0.78	27916510	4368	31.16	6490	6490	6340	8350	4510	6430	6391.14	0.35	-457	6803	6616	6413	6226	6023	6515	6125	63	1920	500	4500	10	1	12637802	806	193.33	2.11	12	0.03	33.00	3017.00	9200	20240215	-30.65	5750	20241209	10.96	6900	-7.54	20250110	6190	3.07	20250102	9200	-30.65	20240215	5750	10.96	20241209	0.39	N	352910	500	63 억	44654	N	N	N	N
93	20250213	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-40	5	-0.62	25782120	4034	28.78	6490	6490	6340	8350	4510	6430	6391.20	0.35	-437	6803	6616	6413	6226	6023	6515	6125	63	1920	500	4500	10	1	12637802	808	193.64	2.12	12	0.03	33.00	3017.00	9200	20240215	-30.54	5750	20241209	11.13	6900	-7.39	20250110	6190	3.23	20250102	9200	-30.54	20240215	5750	11.13	20241209	0.39	N	352910	500	63 억	44654	N	N	N	N
94	20250213	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-50	5	-0.78	18071880	2823	20.14	6490	6490	6380	8350	4510	6430	6401.66	0.35	-386	6803	6616	6413	6226	6023	6515	6125	63	1920	500	4500	10	1	12637802	806	193.33	2.11	12	0.02	33.00	3017.00	9200	20240215	-30.65	5750	20241209	10.96	6900	-7.54	20250110	6190	3.07	20250102	9200	-30.65	20240215	5750	10.96	20241209	0.39	N	352910	500	63 억	44654	N	N	N	N
95	20250213	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-20	5	-0.31	14885120	2324	16.58	6490	6490	6380	8350	4510	6430	6404.96	0.35	-380	6803	6616	6413	6226	6023	6515	6125	63	1920	500	4500	10	1	12637802	810	194.24	2.12	12	0.02	33.00	3017.00	9200	20240215	-30.33	5750	20241209	11.48	6900	-7.10	20250110	6190	3.55	20250102	9200	-30.33	20240215	5750	11.48	20241209	0.39	N	352910	500	63 억	44654	N	N	N	N
96	20250213	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-40	5	-0.62	12930170	2018	14.40	6490	6490	6380	8350	4510	6430	6407.42	0.35	-343	6803	6616	6413	6226	6023	6515	6125	63	1920	500	4500	10	1	12637802	808	193.64	2.12	12	0.02	33.00	3017.00	9200	20240215	-30.54	5750	20241209	11.13	6900	-7.39	20250110	6190	3.23	20250102	9200	-30.54	20240215	5750	11.13	20241209	0.39	N	352910	500	63 억	44654	N	N	N	N
97	20250213	091137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-20	5	-0.31	3343150	521	3.72	6490	6490	6410	8350	4510	6430	6416.79	0.35	-76	6803	6616	6413	6226	6023	6515	6125	63	1920	500	4500	10	1	12637802	810	194.24	2.12	12	0.00	33.00	3017.00	9200	20240215	-30.33	5750	20241209	11.48	6900	-7.10	20250110	6190	3.55	20250102	9200	-30.33	20240215	5750	11.48	20241209	0.39	N	352910	500	63 억	44654	N	N	N	N
98	20250212	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-130	5	-1.98	89284240	13926	145.23	6600	6600	6210	8520	4600	6560	6411.33	0.36	-928	6940	6750	6600	6410	6260	6845	6505	63	1960	500	4590	10	1	12637802	813	194.85	2.13	12	0.11	33.00	3017.00	9400	20240130	-31.60	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9200	-30.11	20240215	5750	11.83	20241209	0.39	N	352910	500	63 억	45688	N	N	N	N
99	20250212	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-120	5	-1.83	88751050	13843	144.36	6600	6600	6210	8520	4600	6560	6411.26	0.36	-899	6940	6750	6600	6410	6260	6845	6505	63	1960	500	4590	10	1	12637802	814	195.15	2.13	12	0.11	33.00	3017.00	9400	20240130	-31.49	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9200	-30.00	20240215	5750	12.00	20241209	0.39	N	352910	500	63 억	45688	N	N	N	N
100	20250212	141134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-70	5	-1.07	34222170	5278	55.04	6600	6600	6460	8520	4600	6560	6483.93	0.36	-477	6940	6750	6600	6410	6260	6845	6505	63	1960	500	4590	10	1	12637802	820	196.67	2.15	12	0.04	33.00	3017.00	9400	20240130	-30.96	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	9200	-29.46	20240215	5750	12.87	20241209	0.39	N	352910	500	63 억	45688	N	N	N	N
101	20250212	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-60	5	-0.91	32664970	5038	52.54	6600	6600	6460	8520	4600	6560	6483.72	0.36	-422	6940	6750	6600	6410	6260	6845	6505	63	1960	500	4590	10	1	12637802	821	196.97	2.15	12	0.04	33.00	3017.00	9400	20240130	-30.85	5750	20241209	13.04	6900	-5.80	20250110	6190	5.01	20250102	9200	-29.35	20240215	5750	13.04	20241209	0.39	N	352910	500	63 억	45688	N	N	N	N
102	20250212	121133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	-30	5	-0.46	12799780	1968	20.52	6600	6600	6490	8520	4600	6560	6503.95	0.36	-438	6940	6750	6600	6410	6260	6845	6505	63	1960	500	4590	10	1	12637802	825	197.88	2.16	12	0.02	33.00	3017.00	9400	20240130	-30.53	5750	20241209	13.57	6900	-5.36	20250110	6190	5.49	20250102	9200	-29.02	20240215	5750	13.57	20241209	0.39	N	352910	500	63 억	45688	N	N	N	N
103	20250212	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	-30	5	-0.46	11872550	1826	19.04	6600	6600	6490	8520	4600	6560	6501.94	0.36	-321	6940	6750	6600	6410	6260	6845	6505	63	1960	500	4590	10	1	12637802	825	197.88	2.16	12	0.01	33.00	3017.00	9400	20240130	-30.53	5750	20241209	13.57	6900	-5.36	20250110	6190	5.49	20250102	9200	-29.02	20240215	5750	13.57	20241209	0.39	N	352910	500	63 억	45688	N	N	N	N
104	20250212	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	-10	5	-0.15	9372830	1442	15.04	6600	6600	6490	8520	4600	6560	6499.88	0.36	-64	6940	6750	6600	6410	6260	6845	6505	63	1960	500	4590	10	1	12637802	828	198.48	2.17	12	0.01	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	45688	N	N	N	N
105	20250212	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	-10	5	-0.15	177730	27	0.28	6600	6600	6550	8520	4600	6560	6582.59	0.36	-19	6940	6750	6600	6410	6260	6845	6505	63	1960	500	4590	10	1	12637802	828	198.48	2.17	12	0.00	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	45688	N	N	N	N
106	20250211	161137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	50	2	0.77	62645810	9580	126.04	6510	6790	6450	8460	4560	6510	6539.23	0.36	-386	6616	6562	6496	6442	6376	6530	6410	63	1950	500	4550	10	1	12637802	829	198.79	2.17	12	0.08	33.00	3017.00	9400	20240130	-30.21	5750	20241209	14.09	6900	-4.93	20250110	6190	5.98	20250102	9200	-28.70	20240215	5750	14.09	20241209	0.39	N	352910	500	63 억	46074	N	N	N	N
107	20250211	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	40	2	0.61	57799320	8841	116.31	6510	6790	6450	8460	4560	6510	6537.65	0.36	-27	6616	6562	6496	6442	6376	6530	6410	63	1950	500	4550	10	1	12637802	828	198.48	2.17	12	0.07	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	46074	N	N	N	N
108	20250211	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	50	2	0.77	55397020	8474	111.49	6510	6790	6450	8460	4560	6510	6537.29	0.36	-18	6616	6562	6496	6442	6376	6530	6410	63	1950	500	4550	10	1	12637802	829	198.79	2.17	12	0.07	33.00	3017.00	9400	20240130	-30.21	5750	20241209	14.09	6900	-4.93	20250110	6190	5.98	20250102	9200	-28.70	20240215	5750	14.09	20241209	0.39	N	352910	500	63 억	46074	N	N	N	N
109	20250211	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	20	2	0.31	47080820	7200	94.72	6510	6790	6450	8460	4560	6510	6539.00	0.36	-11	6616	6562	6496	6442	6376	6530	6410	63	1950	500	4550	10	1	12637802	825	197.88	2.16	12	0.06	33.00	3017.00	9400	20240130	-30.53	5750	20241209	13.57	6900	-5.36	20250110	6190	5.49	20250102	9200	-29.02	20240215	5750	13.57	20241209	0.39	N	352910	500	63 억	46074	N	N	N	N
110	20250211	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	50	2	0.77	30126250	4603	60.56	6510	6790	6450	8460	4560	6510	6544.92	0.36	-298	6616	6562	6496	6442	6376	6530	6410	63	1950	500	4550	10	1	12637802	829	198.79	2.17	12	0.04	33.00	3017.00	9400	20240130	-30.21	5750	20241209	14.09	6900	-4.93	20250110	6190	5.98	20250102	9200	-28.70	20240215	5750	14.09	20241209	0.39	N	352910	500	63 억	46074	N	N	N	N
111	20250211	111136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	30	2	0.46	23057440	3520	46.31	6510	6790	6450	8460	4560	6510	6550.41	0.36	-239	6616	6562	6496	6442	6376	6530	6410	63	1950	500	4550	10	1	12637802	827	198.18	2.17	12	0.03	33.00	3017.00	9400	20240130	-30.43	5750	20241209	13.74	6900	-5.22	20250110	6190	5.65	20250102	9200	-28.91	20240215	5750	13.74	20241209	0.39	N	352910	500	63 억	46074	N	N	N	N
112	20250211	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	40	2	0.61	17018690	2595	34.14	6510	6790	6450	8460	4560	6510	6558.26	0.36	-134	6616	6562	6496	6442	6376	6530	6410	63	1950	500	4550	10	1	12637802	828	198.48	2.17	12	0.02	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	46074	N	N	N	N
113	20250211	091141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-10	5	-0.15	2039170	316	4.16	6510	6510	6450	8460	4560	6510	6453.07	0.36	232	6616	6562	6496	6442	6376	6530	6410	63	1950	500	4550	10	1	12637802	821	196.97	2.15	12	0.00	33.00	3017.00	9400	20240130	-30.85	5750	20241209	13.04	6900	-5.80	20250110	6190	5.01	20250102	9200	-29.35	20240215	5750	13.04	20241209	0.39	N	352910	500	63 억	46074	N	N	N	N
114	20250210	161128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	-30	5	-0.46	49194880	7600	119.55	6540	6550	6430	8500	4580	6540	6473.01	0.37	-215	6646	6592	6546	6492	6446	6570	6470	63	1960	500	4570	10	1	12637802	823	197.27	2.16	12	0.06	33.00	3017.00	9400	20240130	-30.74	5750	20241209	13.22	6900	-5.65	20250110	6190	5.17	20250102	9200	-29.24	20240215	5750	13.22	20241209	0.39	N	352910	500	63 억	46289	N	N	N	N
115	20250210	151129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-20	5	-0.31	47000480	7263	114.25	6540	6550	6430	8500	4580	6540	6471.22	0.37	-119	6646	6592	6546	6492	6446	6570	6470	63	1960	500	4570	10	1	12637802	824	197.58	2.16	12	0.06	33.00	3017.00	9400	20240130	-30.64	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	9200	-29.13	20240215	5750	13.39	20241209	0.39	N	352910	500	63 억	46289	N	N	N	N
116	20250210	141128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-40	5	-0.61	44587880	6892	108.42	6540	6550	6430	8500	4580	6540	6469.51	0.37	-117	6646	6592	6546	6492	6446	6570	6470	63	1960	500	4570	10	1	12637802	821	196.97	2.15	12	0.05	33.00	3017.00	9400	20240130	-30.85	5750	20241209	13.04	6900	-5.80	20250110	6190	5.01	20250102	9200	-29.35	20240215	5750	13.04	20241209	0.39	N	352910	500	63 억	46289	N	N	N	N
117	20250210	131131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-90	5	-1.38	37102730	5735	90.22	6540	6550	6430	8500	4580	6540	6469.53	0.37	-82	6646	6592	6546	6492	6446	6570	6470	63	1960	500	4570	10	1	12637802	815	195.45	2.14	12	0.05	33.00	3017.00	9400	20240130	-31.38	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9200	-29.89	20240215	5750	12.17	20241209	0.39	N	352910	500	63 억	46289	N	N	N	N
118	20250210	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-50	5	-0.76	24557570	3795	59.70	6540	6550	6430	8500	4580	6540	6471.03	0.37	-663	6646	6592	6546	6492	6446	6570	6470	63	1960	500	4570	10	1	12637802	820	196.67	2.15	12	0.03	33.00	3017.00	9400	20240130	-30.96	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	9200	-29.46	20240215	5750	12.87	20241209	0.39	N	352910	500	63 억	46289	N	N	N	N
119	20250210	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	10	2	0.15	23796110	3678	57.86	6540	6550	6430	8500	4580	6540	6469.85	0.37	-650	6646	6592	6546	6492	6446	6570	6470	63	1960	500	4570	10	1	12637802	828	198.48	2.17	12	0.03	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	46289	N	N	N	N
120	20250210	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-80	5	-1.22	19006620	2945	46.33	6540	6550	6430	8500	4580	6540	6453.86	0.37	-119	6646	6592	6546	6492	6446	6570	6470	63	1960	500	4570	10	1	12637802	816	195.76	2.14	12	0.02	33.00	3017.00	9400	20240130	-31.28	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9200	-29.78	20240215	5750	12.35	20241209	0.39	N	352910	500	63 억	46289	N	N	N	N
121	20250210	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-60	5	-0.92	207690	32	0.50	6540	6540	6480	8500	4580	6540	6490.31	0.37	8	6646	6592	6546	6492	6446	6570	6470	63	1960	500	4570	10	1	12637802	819	196.36	2.15	12	0.00	33.00	3017.00	9400	20240130	-31.06	5750	20241209	12.70	6900	-6.09	20250110	6190	4.68	20250102	9200	-29.57	20240215	5750	12.70	20241209	0.39	N	352910	500	63 억	46289	N	N	N	N
122	20250207	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-40	5	-0.61	41293000	6311	39.49	6570	6600	6500	8550	4610	6580	6543.02	0.37	-712	6733	6656	6553	6476	6373	6695	6515	63	1970	500	4600	10	1	12637802	827	198.18	2.17	12	0.05	33.00	3017.00	9400	20240130	-30.43	5750	20241209	13.74	6900	-5.22	20250110	6190	5.65	20250102	9200	-28.91	20240215	5750	13.74	20241209	0.39	N	352910	500	63 억	46890	N	N	N	N
123	20250207	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-40	5	-0.61	40174760	6140	38.42	6570	6600	6500	8550	4610	6580	6543.12	0.37	-575	6733	6656	6553	6476	6373	6695	6515	63	1970	500	4600	10	1	12637802	827	198.18	2.17	12	0.05	33.00	3017.00	9400	20240130	-30.43	5750	20241209	13.74	6900	-5.22	20250110	6190	5.65	20250102	9200	-28.91	20240215	5750	13.74	20241209	0.39	N	352910	500	63 억	46890	N	N	N	N
124	20250207	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	-10	5	-0.15	30934410	4722	29.55	6570	6600	6520	8550	4610	6580	6551.12	0.37	-532	6733	6656	6553	6476	6373	6695	6515	63	1970	500	4600	10	1	12637802	830	199.09	2.18	12	0.04	33.00	3017.00	9400	20240130	-30.11	5750	20241209	14.26	6900	-4.78	20250110	6190	6.14	20250102	9200	-28.59	20240215	5750	14.26	20241209	0.39	N	352910	500	63 억	46890	N	N	N	N
125	20250207	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	-30	5	-0.46	28169090	4299	26.90	6570	6600	6520	8550	4610	6580	6552.47	0.37	-524	6733	6656	6553	6476	6373	6695	6515	63	1970	500	4600	10	1	12637802	828	198.48	2.17	12	0.03	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	46890	N	N	N	N
126	20250207	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	-30	5	-0.46	23333020	3561	22.28	6570	6600	6520	8550	4610	6580	6552.38	0.37	-523	6733	6656	6553	6476	6373	6695	6515	63	1970	500	4600	10	1	12637802	828	198.48	2.17	12	0.03	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	46890	N	N	N	N
127	20250207	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	0	3	0.00	22147060	3380	21.15	6570	6600	6520	8550	4610	6580	6552.38	0.37	-517	6733	6656	6553	6476	6373	6695	6515	63	1970	500	4600	10	1	12637802	832	199.39	2.18	12	0.03	33.00	3017.00	9400	20240130	-30.00	5750	20241209	14.43	6900	-4.64	20250110	6190	6.30	20250102	9200	-28.48	20240215	5750	14.43	20241209	0.39	N	352910	500	63 억	46890	N	N	N	N
128	20250207	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	10	2	0.15	6894630	1049	6.56	6570	6600	6530	8550	4610	6580	6572.57	0.37	-90	6733	6656	6553	6476	6373	6695	6515	63	1970	500	4600	10	1	12637802	833	199.70	2.18	12	0.01	33.00	3017.00	9400	20240130	-29.89	5750	20241209	14.61	6900	-4.49	20250110	6190	6.46	20250102	9200	-28.37	20240215	5750	14.61	20241209	0.39	N	352910	500	63 억	46890	N	N	N	N
129	20250207	091115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	10	2	0.15	157510	24	0.15	6570	6600	6530	8550	4610	6580	6562.92	0.37	-19	6733	6656	6553	6476	6373	6695	6515	63	1970	500	4600	10	1	12637802	833	199.70	2.18	12	0.00	33.00	3017.00	9400	20240130	-29.89	5750	20241209	14.61	6900	-4.49	20250110	6190	6.46	20250102	9200	-28.37	20240215	5750	14.61	20241209	0.39	N	352910	500	63 억	46890	N	N	N	N
130	20250206	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	110	2	1.70	104200740	15977	188.43	6480	6630	6450	8410	4530	6470	6521.92	0.35	2804	6596	6532	6456	6392	6316	6495	6355	63	1940	500	4520	10	1	12637802	832	199.39	2.18	12	0.13	33.00	3017.00	9400	20240130	-30.00	5750	20241209	14.43	6900	-4.64	20250110	6190	6.30	20250102	9200	-28.48	20240215	5750	14.43	20241209	0.39	N	352910	500	63 억	44197	N	N	N	N
131	20250206	151045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	130	2	2.01	100583400	15428	181.96	6480	6630	6450	8410	4530	6470	6519.54	0.35	2627	6596	6532	6456	6392	6316	6495	6355	63	1940	500	4520	10	1	12637802	834	200.00	2.19	12	0.12	33.00	3017.00	9400	20240130	-29.79	5750	20241209	14.78	6900	-4.35	20250110	6190	6.62	20250102	9200	-28.26	20240215	5750	14.78	20241209	0.39	N	352910	500	63 억	44197	N	N	N	N
132	20250206	141044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	80	2	1.24	71902720	11057	130.40	6480	6630	6450	8410	4530	6470	6502.91	0.35	1171	6596	6532	6456	6392	6316	6495	6355	63	1940	500	4520	10	1	12637802	828	198.48	2.17	12	0.09	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	44197	N	N	N	N
133	20250206	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	30	2	0.46	53697360	8268	97.51	6480	6630	6450	8410	4530	6470	6494.60	0.35	852	6596	6532	6456	6392	6316	6495	6355	63	1940	500	4520	10	1	12637802	821	196.97	2.15	12	0.07	33.00	3017.00	9400	20240130	-30.85	5750	20241209	13.04	6900	-5.80	20250110	6190	5.01	20250102	9200	-29.35	20240215	5750	13.04	20241209	0.39	N	352910	500	63 억	44197	N	N	N	N
134	20250206	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	50	2	0.77	28344580	4353	51.34	6480	6630	6470	8410	4530	6470	6511.50	0.35	480	6596	6532	6456	6392	6316	6495	6355	63	1940	500	4520	10	1	12637802	824	197.58	2.16	12	0.03	33.00	3017.00	9400	20240130	-30.64	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	9200	-29.13	20240215	5750	13.39	20241209	0.39	N	352910	500	63 억	44197	N	N	N	N
135	20250206	111033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	50	2	0.77	19805040	3036	35.81	6480	6630	6470	8410	4530	6470	6523.40	0.35	348	6596	6532	6456	6392	6316	6495	6355	63	1940	500	4520	10	1	12637802	824	197.58	2.16	12	0.02	33.00	3017.00	9400	20240130	-30.64	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	9200	-29.13	20240215	5750	13.39	20241209	0.39	N	352910	500	63 억	44197	N	N	N	N
136	20250206	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	80	2	1.24	8582140	1307	15.41	6480	6630	6480	8410	4530	6470	6566.29	0.35	-115	6596	6532	6456	6392	6316	6495	6355	63	1940	500	4520	10	1	12637802	828	198.48	2.17	12	0.01	33.00	3017.00	9400	20240130	-30.32	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9200	-28.80	20240215	5750	13.91	20241209	0.39	N	352910	500	63 억	44197	N	N	N	N
137	20250206	091046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	70	2	1.08	747510	115	1.36	6480	6540	6480	8410	4530	6470	6500.09	0.35	21	6596	6532	6456	6392	6316	6495	6355	63	1940	500	4520	10	1	12637802	827	198.18	2.17	12	0.00	33.00	3017.00	9400	20240130	-30.43	5750	20241209	13.74	6900	-5.22	20250110	6190	5.65	20250102	9200	-28.91	20240215	5750	13.74	20241209	0.39	N	352910	500	63 억	44197	N	N	N	N
138	20250205	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	40	2	0.62	54092320	8406	88.10	6520	6520	6380	8350	4510	6430	6434.94	0.34	810	6556	6492	6446	6382	6336	6470	6360	63	1920	500	4500	10	1	12637802	818	196.06	2.14	12	0.07	33.00	3017.00	9600	20240123	-32.60	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9200	-29.67	20240215	5750	12.52	20241209	0.39	N	352910	500	63 억	43387	N	N	N	N
139	20250205	151033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	20	2	0.31	47806630	7434	77.92	6520	6520	6380	8350	4510	6430	6430.81	0.34	913	6556	6492	6446	6382	6336	6470	6360	63	1920	500	4500	10	1	12637802	815	195.45	2.14	12	0.06	33.00	3017.00	9600	20240123	-32.81	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9200	-29.89	20240215	5750	12.17	20241209	0.39	N	352910	500	63 억	43387	N	N	N	N
140	20250205	141033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	10	2	0.16	33796070	5258	55.11	6520	6520	6380	8350	4510	6430	6427.55	0.34	631	6556	6492	6446	6382	6336	6470	6360	63	1920	500	4500	10	1	12637802	814	195.15	2.13	12	0.04	33.00	3017.00	9600	20240123	-32.92	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9200	-30.00	20240215	5750	12.00	20241209	0.39	N	352910	500	63 억	43387	N	N	N	N
141	20250205	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	50	2	0.78	28138090	4378	45.89	6520	6520	6380	8350	4510	6430	6427.16	0.34	493	6556	6492	6446	6382	6336	6470	6360	63	1920	500	4500	10	1	12637802	819	196.36	2.15	12	0.03	33.00	3017.00	9600	20240123	-32.50	5750	20241209	12.70	6900	-6.09	20250110	6190	4.68	20250102	9200	-29.57	20240215	5750	12.70	20241209	0.39	N	352910	500	63 억	43387	N	N	N	N
142	20250205	121034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-20	5	-0.31	18840990	2936	30.77	6520	6520	6380	8350	4510	6430	6417.23	0.34	447	6556	6492	6446	6382	6336	6470	6360	63	1920	500	4500	10	1	12637802	810	194.24	2.12	12	0.02	33.00	3017.00	9600	20240123	-33.23	5750	20241209	11.48	6900	-7.10	20250110	6190	3.55	20250102	9200	-30.33	20240215	5750	11.48	20241209	0.39	N	352910	500	63 억	43387	N	N	N	N
143	20250205	111028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-40	5	-0.62	12780000	1988	20.84	6520	6520	6390	8350	4510	6430	6428.57	0.34	152	6556	6492	6446	6382	6336	6470	6360	63	1920	500	4500	10	1	12637802	808	193.64	2.12	12	0.02	33.00	3017.00	9600	20240123	-33.44	5750	20241209	11.13	6900	-7.39	20250110	6190	3.23	20250102	9200	-30.54	20240215	5750	11.13	20241209	0.39	N	352910	500	63 억	43387	N	N	N	N
144	20250205	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	10	2	0.16	5753090	891	9.34	6520	6520	6440	8350	4510	6430	6456.89	0.34	14	6556	6492	6446	6382	6336	6470	6360	63	1920	500	4500	10	1	12637802	814	195.15	2.13	12	0.01	33.00	3017.00	9600	20240123	-32.92	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9200	-30.00	20240215	5750	12.00	20241209	0.39	N	352910	500	63 억	43387	N	N	N	N
145	20250205	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	90	2	1.40	45640	7	0.07	6520	6520	6520	8350	4510	6430	6520.00	0.34	-1	6556	6492	6446	6382	6336	6470	6360	63	1920	500	4500	10	1	12637802	824	197.58	2.16	12	0.00	33.00	3017.00	9600	20240123	-32.08	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	9200	-29.13	20240215	5750	13.39	20241209	0.39	N	352910	500	63 억	43387	N	N	N	N
146	20250204	161007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-50	5	-0.77	61351480	9538	173.92	6480	6510	6400	8420	4540	6480	6432.32	0.34	98	6640	6560	6450	6370	6260	6505	6315	63	1940	500	4530	10	1	12637802	813	194.85	2.13	12	0.08	33.00	3017.00	9600	20240123	-33.02	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9200	-30.11	20240215	5750	11.83	20241209	0.39	N	352910	500	63 억	43249	N	N	N	N
147	20250204	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-50	5	-0.77	54310750	8443	153.96	6480	6510	6400	8420	4540	6480	6432.64	0.34	931	6640	6560	6450	6370	6260	6505	6315	63	1940	500	4530	10	1	12637802	813	194.85	2.13	12	0.07	33.00	3017.00	9600	20240123	-33.02	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9200	-30.11	20240215	5750	11.83	20241209	0.39	N	352910	500	63 억	43249	N	N	N	N
148	20250204	141019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-40	5	-0.62	44325930	6890	125.64	6480	6510	6400	8420	4540	6480	6433.37	0.34	2190	6640	6560	6450	6370	6260	6505	6315	63	1940	500	4530	10	1	12637802	814	195.15	2.13	12	0.05	33.00	3017.00	9600	20240123	-32.92	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9200	-30.00	20240215	5750	12.00	20241209	0.39	N	352910	500	63 억	43249	N	N	N	N
149	20250204	131022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-40	5	-0.62	43104010	6700	122.17	6480	6510	6400	8420	4540	6480	6433.43	0.34	2192	6640	6560	6450	6370	6260	6505	6315	63	1940	500	4530	10	1	12637802	814	195.15	2.13	12	0.05	33.00	3017.00	9600	20240123	-32.92	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9200	-30.00	20240215	5750	12.00	20241209	0.39	N	352910	500	63 억	43249	N	N	N	N
150	20250204	121034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-50	5	-0.77	42577350	6618	120.68	6480	6510	6400	8420	4540	6480	6433.57	0.34	2192	6640	6560	6450	6370	6260	6505	6315	63	1940	500	4530	10	1	12637802	813	194.85	2.13	12	0.05	33.00	3017.00	9600	20240123	-33.02	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9200	-30.11	20240215	5750	11.83	20241209	0.39	N	352910	500	63 억	43249	N	N	N	N
151	20250204	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-30	5	-0.46	16756660	2589	47.21	6480	6510	6450	8420	4540	6480	6472.25	0.34	41	6640	6560	6450	6370	6260	6505	6315	63	1940	500	4530	10	1	12637802	815	195.45	2.14	12	0.02	33.00	3017.00	9600	20240123	-32.81	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9200	-29.89	20240215	5750	12.17	20241209	0.39	N	352910	500	63 억	43249	N	N	N	N
152	20250204	101017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-10	5	-0.15	9204700	1421	25.91	6480	6510	6460	8420	4540	6480	6477.62	0.34	83	6640	6560	6450	6370	6260	6505	6315	63	1940	500	4530	10	1	12637802	818	196.06	2.14	12	0.01	33.00	3017.00	9600	20240123	-32.60	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9200	-29.67	20240215	5750	12.52	20241209	0.39	N	352910	500	63 억	43249	N	N	N	N
153	20250204	091018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-10	5	-0.15	4120450	636	11.60	6480	6510	6470	8420	4540	6480	6478.69	0.34	-15	6640	6560	6450	6370	6260	6505	6315	63	1940	500	4530	10	1	12637802	818	196.06	2.14	12	0.01	33.00	3017.00	9600	20240123	-32.60	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9200	-29.67	20240215	5750	12.52	20241209	0.39	N	352910	500	63 억	43249	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History