KissMeData/438700/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161400	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	-170	5	-4.02	1082351990	269209	140.21	4185	4200	3855	5490	2960	4225	4020.48	0.70	1249	4475	4350	4245	4120	4015	4297	4067	56	1265	500	0	5	1	11144890	452	-3.85	1.00	12	2.42	-1054.00	4056.00	8470	20240219	-52.13	2425	20241209	67.22	6510	-37.71	20250219	2550	59.02	20250203	8440	-51.95	20240228	2425	67.22	20241209	0.05	N	438700	500	55 억	78397	N	N	N	02	N
3	20250228	151406	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4035	-190	5	-4.50	1061691390	264112	137.55	4185	4200	3855	5490	2960	4225	4019.85	0.70	1878	4475	4350	4245	4120	4015	4297	4067	56	1265	500	0	5	1	11144890	450	-3.83	0.99	12	2.37	-1054.00	4056.00	8470	20240219	-52.36	2425	20241209	66.39	6510	-38.02	20250219	2550	58.24	20250203	8440	-52.19	20240228	2425	66.39	20241209	0.05	N	438700	500	55 억	78397	N	N	N	02	N
4	20250228	141407	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-155	5	-3.67	985169395	245278	127.74	4185	4200	3855	5490	2960	4225	4016.53	0.70	-177	4475	4350	4245	4120	4015	4297	4067	56	1265	500	0	5	1	11144890	454	-3.86	1.00	12	2.20	-1054.00	4056.00	8470	20240219	-51.95	2425	20241209	67.84	6510	-37.48	20250219	2550	59.61	20250203	8440	-51.78	20240228	2425	67.84	20241209	0.05	N	438700	500	55 억	78397	N	N	N	02	N
5	20250228	131359	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-150	5	-3.55	853264485	212923	110.89	4185	4200	3855	5490	2960	4225	4007.38	0.70	-2807	4475	4350	4245	4120	4015	4297	4067	56	1265	500	0	5	1	11144890	454	-3.87	1.00	12	1.91	-1054.00	4056.00	8470	20240219	-51.89	2425	20241209	68.04	6510	-37.40	20250219	2550	59.80	20250203	8440	-51.72	20240228	2425	68.04	20241209	0.05	N	438700	500	55 억	78397	N	N	N	02	N
6	20250228	121352	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3940	-285	5	-6.75	761312130	189902	98.90	4185	4200	3855	5490	2960	4225	4008.96	0.70	1013	4475	4350	4245	4120	4015	4297	4067	56	1265	500	0	5	1	11144890	439	-3.74	0.97	12	1.70	-1054.00	4056.00	8470	20240219	-53.48	2425	20241209	62.47	6510	-39.48	20250219	2550	54.51	20250203	8440	-53.32	20240228	2425	62.47	20241209	0.05	N	438700	500	55 억	78397	N	N	N	02	N
7	20250228	111356	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3925	-300	5	-7.10	692236385	172253	89.71	4185	4200	3855	5490	2960	4225	4018.71	0.70	1918	4475	4350	4245	4120	4015	4297	4067	56	1265	500	0	5	1	11144890	437	-3.72	0.97	12	1.55	-1054.00	4056.00	8470	20240219	-53.66	2425	20241209	61.86	6510	-39.71	20250219	2550	53.92	20250203	8440	-53.50	20240228	2425	61.86	20241209	0.05	N	438700	500	55 억	78397	N	N	N	02	N
8	20250228	101355	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4035	-190	5	-4.50	391607090	96070	50.03	4185	4200	3990	5490	2960	4225	4076.25	0.70	211	4475	4350	4245	4120	4015	4297	4067	56	1265	500	0	5	1	11144890	450	-3.83	0.99	12	0.86	-1054.00	4056.00	8470	20240219	-52.36	2425	20241209	66.39	6510	-38.02	20250219	2550	58.24	20250203	8440	-52.19	20240228	2425	66.39	20241209	0.05	N	438700	500	55 억	78397	N	N	N	02	N
9	20250228	091401	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-95	5	-2.25	119188475	28815	15.01	4185	4200	4105	5490	2960	4225	4136.30	0.70	-685	4475	4350	4245	4120	4015	4297	4067	56	1265	500	0	5	1	11144890	460	-3.92	1.02	12	0.26	-1054.00	4056.00	8470	20240219	-51.24	2425	20241209	70.31	6510	-36.56	20250219	2550	61.96	20250203	8440	-51.07	20240228	2425	70.31	20241209	0.05	N	438700	500	55 억	78397	N	N	N	02	N
10	20250227	161343	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	55	2	1.32	801062470	189354	116.69	4290	4370	4140	5420	2920	4170	4230.53	0.91	-22530	4406	4287	4201	4082	3996	4245	4040	56	1250	500	0	5	1	11144890	471	-4.01	1.04	12	1.70	-1054.00	4056.00	8570	20240216	-50.70	2425	20241209	74.23	6510	-35.10	20250219	2550	65.69	20250203	8440	-49.94	20240228	2425	74.23	20241209	0.05	N	438700	500	55 억	101144	N	N	N	02	N
11	20250227	151345	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	15	2	0.36	771989080	182444	112.43	4290	4370	4140	5420	2920	4170	4231.40	0.91	-21361	4406	4287	4201	4082	3996	4245	4040	56	1250	500	0	5	1	11144890	466	-3.97	1.03	12	1.64	-1054.00	4056.00	8570	20240216	-51.17	2425	20241209	72.58	6510	-35.71	20250219	2550	64.12	20250203	8440	-50.41	20240228	2425	72.58	20241209	0.05	N	438700	500	55 억	101144	N	N	N	02	N
12	20250227	141347	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	-20	5	-0.48	695846295	164280	101.24	4290	4370	4140	5420	2920	4170	4235.76	0.91	-19530	4406	4287	4201	4082	3996	4245	4040	56	1250	500	0	5	1	11144890	463	-3.94	1.02	12	1.47	-1054.00	4056.00	8570	20240216	-51.58	2425	20241209	71.13	6510	-36.25	20250219	2550	62.75	20250203	8440	-50.83	20240228	2425	71.13	20241209	0.05	N	438700	500	55 억	101144	N	N	N	02	N
13	20250227	131346	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	-15	5	-0.36	637485255	150233	92.58	4290	4370	4140	5420	2920	4170	4243.34	0.91	-16848	4406	4287	4201	4082	3996	4245	4040	56	1250	500	0	5	1	11144890	463	-3.94	1.02	12	1.35	-1054.00	4056.00	8570	20240216	-51.52	2425	20241209	71.34	6510	-36.18	20250219	2550	62.94	20250203	8440	-50.77	20240228	2425	71.34	20241209	0.05	N	438700	500	55 억	101144	N	N	N	02	N
14	20250227	121342	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	80	2	1.92	571378600	134485	82.88	4290	4370	4140	5420	2920	4170	4248.68	0.91	-14239	4406	4287	4201	4082	3996	4245	4040	56	1250	500	0	5	1	11144890	474	-4.03	1.05	12	1.21	-1054.00	4056.00	8570	20240216	-50.41	2425	20241209	75.26	6510	-34.72	20250219	2550	66.67	20250203	8440	-49.64	20240228	2425	75.26	20241209	0.05	N	438700	500	55 억	101144	N	N	N	02	N
15	20250227	111354	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	45	2	1.08	488821320	114970	70.85	4290	4370	4140	5420	2920	4170	4251.77	0.91	-13439	4406	4287	4201	4082	3996	4245	4040	56	1250	500	0	5	1	11144890	470	-4.00	1.04	12	1.03	-1054.00	4056.00	8570	20240216	-50.82	2425	20241209	73.81	6510	-35.25	20250219	2550	65.29	20250203	8440	-50.06	20240228	2425	73.81	20241209	0.05	N	438700	500	55 억	101144	N	N	N	02	N
16	20250227	101429	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	50	2	1.20	402526355	94432	58.19	4290	4370	4140	5420	2920	4170	4262.66	0.91	-1808	4406	4287	4201	4082	3996	4245	4040	56	1250	500	0	5	1	11144890	470	-4.00	1.04	12	0.85	-1054.00	4056.00	8570	20240216	-50.76	2425	20241209	74.02	6510	-35.18	20250219	2550	65.49	20250203	8440	-50.00	20240228	2425	74.02	20241209	0.05	N	438700	500	55 억	101144	N	N	N	02	N
17	20250227	091452	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	170	2	4.08	195675700	45591	28.10	4290	4370	4205	5420	2920	4170	4292.14	0.91	3508	4406	4287	4201	4082	3996	4245	4040	56	1250	500	0	5	1	11144890	484	-4.12	1.07	12	0.41	-1054.00	4056.00	8570	20240216	-49.36	2425	20241209	78.97	6510	-33.33	20250219	2550	70.20	20250203	8440	-48.58	20240228	2425	78.97	20241209	0.05	N	438700	500	55 억	101144	N	N	N	02	N
18	20250226	161344	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	-45	5	-1.07	676728250	161408	22.71	4215	4320	4115	5470	2955	4215	4192.51	0.94	-3147	5098	4656	4408	3966	3718	4532	3842	56	1255	500	0	5	1	11144890	465	-3.96	1.03	12	1.45	-1054.00	4056.00	8570	20240216	-51.34	2425	20241209	71.96	6510	-35.94	20250219	2550	63.53	20250203	8440	-50.59	20240228	2425	71.96	20241209	0.06	N	438700	500	55 억	104758	N	N	N	02	N
19	20250226	151351	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-25	5	-0.59	660704220	157573	22.17	4215	4320	4115	5470	2955	4215	4192.85	0.94	-1579	5098	4656	4408	3966	3718	4532	3842	56	1255	500	0	5	1	11144890	467	-3.98	1.03	12	1.41	-1054.00	4056.00	8570	20240216	-51.11	2425	20241209	72.78	6510	-35.64	20250219	2550	64.31	20250203	8440	-50.36	20240228	2425	72.78	20241209	0.06	N	438700	500	55 억	104758	N	N	N	02	N
20	20250226	141350	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	-55	5	-1.30	582331515	138750	19.52	4215	4320	4115	5470	2955	4215	4196.84	0.94	-4564	5098	4656	4408	3966	3718	4532	3842	56	1255	500	0	5	1	11144890	464	-3.95	1.03	12	1.24	-1054.00	4056.00	8570	20240216	-51.46	2425	20241209	71.55	6510	-36.10	20250219	2550	63.14	20250203	8440	-50.71	20240228	2425	71.55	20241209	0.06	N	438700	500	55 억	104758	N	N	N	02	N
21	20250226	131347	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-15	5	-0.36	538639855	128270	18.04	4215	4320	4115	5470	2955	4215	4199.13	0.94	-3140	5098	4656	4408	3966	3718	4532	3842	56	1255	500	0	5	1	11144890	468	-3.98	1.04	12	1.15	-1054.00	4056.00	8570	20240216	-50.99	2425	20241209	73.20	6510	-35.48	20250219	2550	64.71	20250203	8440	-50.24	20240228	2425	73.20	20241209	0.06	N	438700	500	55 억	104758	N	N	N	02	N
22	20250226	121346	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-35	5	-0.83	481588145	114716	16.14	4215	4320	4115	5470	2955	4215	4197.92	0.94	-5743	5098	4656	4408	3966	3718	4532	3842	56	1255	500	0	5	1	11144890	466	-3.97	1.03	12	1.03	-1054.00	4056.00	8570	20240216	-51.23	2425	20241209	72.37	6510	-35.79	20250219	2550	63.92	20250203	8440	-50.47	20240228	2425	72.37	20241209	0.06	N	438700	500	55 억	104758	N	N	N	02	N
23	20250226	111344	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	30	2	0.71	405190545	96514	13.58	4215	4320	4115	5470	2955	4215	4198.06	0.94	-3626	5098	4656	4408	3966	3718	4532	3842	56	1255	500	0	5	1	11144890	473	-4.03	1.05	12	0.87	-1054.00	4056.00	8570	20240216	-50.47	2425	20241209	75.05	6510	-34.79	20250219	2550	66.47	20250203	8440	-49.70	20240228	2425	75.05	20241209	0.06	N	438700	500	55 억	104758	N	N	N	02	N
24	20250226	101342	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	5	2	0.12	318356740	75998	10.69	4215	4320	4115	5470	2955	4215	4188.63	0.94	-3726	5098	4656	4408	3966	3718	4532	3842	56	1255	500	0	5	1	11144890	470	-4.00	1.04	12	0.68	-1054.00	4056.00	8570	20240216	-50.76	2425	20241209	74.02	6510	-35.18	20250219	2550	65.49	20250203	8440	-50.00	20240228	2425	74.02	20241209	0.06	N	438700	500	55 억	104758	N	N	N	02	N
25	20250226	091355	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-90	5	-2.14	116337825	28005	3.94	4215	4215	4115	5470	2955	4215	4151.65	0.94	1127	5098	4656	4408	3966	3718	4532	3842	56	1255	500	0	5	1	11144890	460	-3.91	1.02	12	0.25	-1054.00	4056.00	8570	20240216	-51.87	2425	20241209	70.10	6510	-36.64	20250219	2550	61.76	20250203	8440	-51.13	20240228	2425	70.10	20241209	0.06	N	438700	500	55 억	104758	N	N	N	02	N
26	20250225	161335	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-170	5	-3.88	3178123210	707411	158.92	4320	4850	4160	5700	3070	4385	4492.64	1.06	-12874	4975	4680	4500	4205	4025	4590	4115	56	1315	500	0	5	1	11144890	470	-4.00	1.04	12	6.35	-1054.00	4056.00	8570	20240216	-50.82	2425	20241209	73.81	6510	-35.25	20250219	2550	65.29	20250203	8440	-50.06	20240228	2425	73.81	20241209	0.06	N	438700	500	55 억	118142	N	N	N	02	N
27	20250225	151334	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-205	5	-4.68	3127679410	695356	156.21	4320	4850	4160	5700	3070	4385	4497.95	1.06	-11623	4975	4680	4500	4205	4025	4590	4115	56	1315	500	0	5	1	11144890	466	-3.97	1.03	12	6.24	-1054.00	4056.00	8570	20240216	-51.23	2425	20241209	72.37	6510	-35.79	20250219	2550	63.92	20250203	8440	-50.47	20240228	2425	72.37	20241209	0.06	N	438700	500	55 억	118142	N	N	N	02	N
28	20250225	141332	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-185	5	-4.22	2973067945	658345	147.90	4320	4850	4160	5700	3070	4385	4515.97	1.06	-9537	4975	4680	4500	4205	4025	4590	4115	56	1315	500	0	5	1	11144890	468	-3.98	1.04	12	5.91	-1054.00	4056.00	8570	20240216	-50.99	2425	20241209	73.20	6510	-35.48	20250219	2550	64.71	20250203	8440	-50.24	20240228	2425	73.20	20241209	0.06	N	438700	500	55 억	118142	N	N	N	02	N
29	20250225	131339	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-55	5	-1.25	2624669990	575849	129.37	4320	4850	4225	5700	3070	4385	4557.91	1.06	-15643	4975	4680	4500	4205	4025	4590	4115	56	1315	500	0	5	1	11144890	483	-4.11	1.07	12	5.17	-1054.00	4056.00	8570	20240216	-49.47	2425	20241209	78.56	6510	-33.49	20250219	2550	69.80	20250203	8440	-48.70	20240228	2425	78.56	20241209	0.06	N	438700	500	55 억	118142	Y	N	N	02	N
30	20250225	121336	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	65	2	1.48	2373404010	518590	116.50	4320	4850	4225	5700	3070	4385	4576.65	1.06	-9091	4975	4680	4500	4205	4025	4590	4115	56	1315	500	0	5	1	11144890	496	-4.22	1.10	12	4.65	-1054.00	4056.00	8570	20240216	-48.07	2425	20241209	83.51	6510	-31.64	20250219	2550	74.51	20250203	8440	-47.27	20240228	2425	83.51	20241209	0.06	N	438700	500	55 억	118142	N	N	N	02	N
31	20250225	111333	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	160	2	3.65	879336095	197805	44.44	4320	4555	4225	5700	3070	4385	4445.47	1.06	-11098	4975	4680	4500	4205	4025	4590	4115	56	1315	500	0	5	1	11144890	507	-4.31	1.12	12	1.77	-1054.00	4056.00	8570	20240216	-46.97	2425	20241209	87.42	6510	-30.18	20250219	2550	78.24	20250203	8440	-46.15	20240228	2425	87.42	20241209	0.06	N	438700	500	55 억	118142	N	N	N	02	N
32	20250225	101332	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	130	2	2.96	648548755	146710	32.96	4320	4555	4225	5700	3070	4385	4420.62	1.06	-5584	4975	4680	4500	4205	4025	4590	4115	56	1315	500	0	5	1	11144890	503	-4.28	1.11	12	1.32	-1054.00	4056.00	8570	20240216	-47.32	2425	20241209	86.19	6510	-30.65	20250219	2550	77.06	20250203	8440	-46.50	20240228	2425	86.19	20241209	0.06	N	438700	500	55 억	118142	N	N	N	02	N
33	20250225	091340	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-85	5	-1.94	176856790	41351	9.29	4320	4360	4225	5700	3070	4385	4276.97	1.06	11386	4975	4680	4500	4205	4025	4590	4115	56	1315	500	0	5	1	11144890	479	-4.08	1.06	12	0.37	-1054.00	4056.00	8570	20240216	-49.82	2425	20241209	77.32	6510	-33.95	20250219	2550	68.63	20250203	8440	-49.05	20240228	2425	77.32	20241209	0.06	N	438700	500	55 억	118142	N	N	N	02	N
34	20250224	161323	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-495	5	-10.14	1971929500	440401	76.81	4790	4795	4320	6340	3420	4880	4477.96	1.05	-480	5580	5230	4950	4600	4320	5090	4460	56	1460	500	0	5	1	11144890	489	-4.16	1.08	12	3.95	-1054.00	4056.00	8570	20240216	-48.83	2425	20241209	80.82	6510	-32.64	20250219	2550	71.96	20250203	8440	-48.05	20240228	2425	80.82	20241209	0.06	N	438700	500	55 억	117144	N	N	N	02	N
35	20250224	151324	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	-485	5	-9.94	1883787425	420285	73.30	4790	4795	4320	6340	3420	4880	4482.17	1.05	140	5580	5230	4950	4600	4320	5090	4460	56	1460	500	0	5	1	11144890	490	-4.17	1.08	12	3.77	-1054.00	4056.00	8570	20240216	-48.72	2425	20241209	81.24	6510	-32.49	20250219	2550	72.35	20250203	8440	-47.93	20240228	2425	81.24	20241209	0.06	N	438700	500	55 억	117144	N	N	N	02	N
36	20250224	141321	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-500	5	-10.25	1564482870	347252	60.56	4790	4795	4375	6340	3420	4880	4505.32	1.05	16475	5580	5230	4950	4600	4320	5090	4460	56	1460	500	0	5	1	11144890	488	-4.16	1.08	12	3.12	-1054.00	4056.00	8570	20240216	-48.89	2425	20241209	80.62	6510	-32.72	20250219	2550	71.76	20250203	8440	-48.10	20240228	2425	80.62	20241209	0.06	N	438700	500	55 억	117144	N	N	N	02	N
37	20250224	131323	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	-415	5	-8.50	1305623320	288750	50.36	4790	4795	4420	6340	3420	4880	4521.64	1.05	22532	5580	5230	4950	4600	4320	5090	4460	56	1460	500	0	5	1	11144890	498	-4.24	1.10	12	2.59	-1054.00	4056.00	8570	20240216	-47.90	2425	20241209	84.12	6510	-31.41	20250219	2550	75.10	20250203	8440	-47.10	20240228	2425	84.12	20241209	0.06	N	438700	500	55 억	117144	N	N	N	02	N
38	20250224	121321	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-370	5	-7.58	1196296290	264414	46.12	4790	4795	4420	6340	3420	4880	4524.33	1.05	22884	5580	5230	4950	4600	4320	5090	4460	56	1460	500	0	5	1	11144890	503	-4.28	1.11	12	2.37	-1054.00	4056.00	8570	20240216	-47.37	2425	20241209	85.98	6510	-30.72	20250219	2550	76.86	20250203	8440	-46.56	20240228	2425	85.98	20241209	0.06	N	438700	500	55 억	117144	N	N	N	02	N
39	20250224	111318	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	-380	5	-7.79	1105578080	244245	42.60	4790	4795	4420	6340	3420	4880	4526.51	1.05	22686	5580	5230	4950	4600	4320	5090	4460	56	1460	500	0	5	1	11144890	502	-4.27	1.11	12	2.19	-1054.00	4056.00	8570	20240216	-47.49	2425	20241209	85.57	6510	-30.88	20250219	2550	76.47	20250203	8440	-46.68	20240228	2425	85.57	20241209	0.06	N	438700	500	55 억	117144	N	N	N	02	N
40	20250224	101316	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	-410	5	-8.40	971959845	214442	37.40	4790	4795	4420	6340	3420	4880	4532.51	1.05	18043	5580	5230	4950	4600	4320	5090	4460	56	1460	500	0	5	1	11144890	498	-4.24	1.10	12	1.92	-1054.00	4056.00	8570	20240216	-47.84	2425	20241209	84.33	6510	-31.34	20250219	2550	75.29	20250203	8440	-47.04	20240228	2425	84.33	20241209	0.06	N	438700	500	55 억	117144	N	N	N	02	N
41	20250224	091325	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	-335	5	-6.86	339889755	73974	12.90	4790	4795	4460	6340	3420	4880	4594.72	1.05	823	5580	5230	4950	4600	4320	5090	4460	56	1460	500	0	5	1	11144890	507	-4.31	1.12	12	0.66	-1054.00	4056.00	8570	20240216	-46.97	2425	20241209	87.42	6510	-30.18	20250219	2550	78.24	20250203	8440	-46.15	20240228	2425	87.42	20241209	0.06	N	438700	500	55 억	117144	N	N	N	02	N
42	20250221	161312	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-250	5	-4.87	2764036015	555069	55.06	5000	5300	4670	6660	3600	5130	4980.04	1.17	-12297	5676	5402	5076	4802	4476	5240	4640	56	1530	500	0	5	1	11144890	544	-4.63	1.20	12	4.98	-1054.00	4056.00	8570	20240216	-43.06	2425	20241209	101.24	6510	-25.04	20250219	2550	91.37	20250203	8440	-42.18	20240228	2425	101.24	20241209	0.09	N	438700	500	55 억	130895	N	N	N	02	N
43	20250221	151317	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	-210	5	-4.09	2644732580	530674	52.64	5000	5300	4670	6660	3600	5130	4983.72	1.17	-10651	5676	5402	5076	4802	4476	5240	4640	56	1530	500	0	5	1	11144890	548	-4.67	1.21	12	4.76	-1054.00	4056.00	8570	20240216	-42.59	2425	20241209	102.89	6510	-24.42	20250219	2550	92.94	20250203	8440	-41.71	20240228	2425	102.89	20241209	0.09	N	438700	500	55 억	130895	N	N	N	02	N
44	20250221	141318	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-250	5	-4.87	2422492010	485327	48.14	5000	5300	4670	6660	3600	5130	4991.46	1.17	-10792	5676	5402	5076	4802	4476	5240	4640	56	1530	500	0	5	1	11144890	544	-4.63	1.20	12	4.35	-1054.00	4056.00	8570	20240216	-43.06	2425	20241209	101.24	6510	-25.04	20250219	2550	91.37	20250203	8440	-42.18	20240228	2425	101.24	20241209	0.09	N	438700	500	55 억	130895	N	N	N	02	N
45	20250221	131317	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-140	5	-2.73	2213710930	442910	43.94	5000	5300	4670	6660	3600	5130	4998.10	1.17	-9016	5676	5402	5076	4802	4476	5240	4640	56	1530	500	0	5	1	11144890	556	-4.73	1.23	12	3.97	-1054.00	4056.00	8570	20240216	-41.77	2425	20241209	105.77	6510	-23.35	20250219	2550	95.69	20250203	8440	-40.88	20240228	2425	105.77	20241209	0.09	N	438700	500	55 억	130895	N	N	N	02	N
46	20250221	121317	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-100	5	-1.95	2090028350	418031	41.47	5000	5300	4670	6660	3600	5130	4999.70	1.17	-8381	5676	5402	5076	4802	4476	5240	4640	56	1530	500	0	10	1	11144890	561	-4.77	1.24	12	3.75	-1054.00	4056.00	8570	20240216	-41.31	2425	20241209	107.42	6510	-22.73	20250219	2550	97.25	20250203	8440	-40.40	20240228	2425	107.42	20241209	0.09	N	438700	500	55 억	130895	N	N	N	02	N
47	20250221	111313	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-170	5	-3.31	1606605920	322120	31.95	5000	5300	4670	6660	3600	5130	4987.60	1.17	-6057	5676	5402	5076	4802	4476	5240	4640	56	1530	500	0	5	1	11144890	553	-4.71	1.22	12	2.89	-1054.00	4056.00	8570	20240216	-42.12	2425	20241209	104.54	6510	-23.81	20250219	2550	94.51	20250203	8440	-41.23	20240228	2425	104.54	20241209	0.09	N	438700	500	55 억	130895	N	N	N	02	N
48	20250221	101316	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-355	5	-6.92	1267745335	252639	25.06	5000	5300	4670	6660	3600	5130	5018.01	1.17	-4917	5676	5402	5076	4802	4476	5240	4640	56	1530	500	0	5	1	11144890	532	-4.53	1.18	12	2.27	-1054.00	4056.00	8570	20240216	-44.28	2425	20241209	96.91	6510	-26.65	20250219	2550	87.25	20250203	8440	-43.42	20240228	2425	96.91	20241209	0.09	N	438700	500	55 억	130895	N	N	N	02	N
49	20250221	091318	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	10	2	0.19	542708420	104967	10.41	5000	5300	5000	6660	3600	5130	5170.28	1.17	-2402	5676	5402	5076	4802	4476	5240	4640	56	1530	500	0	10	1	11144890	573	-4.88	1.27	12	0.94	-1054.00	4056.00	8570	20240216	-40.02	2425	20241209	111.96	6510	-21.04	20250219	2550	101.57	20250203	8440	-39.10	20240228	2425	111.96	20241209	0.09	N	438700	500	55 억	130895	N	N	N	02	N
50	20250220	161306	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-370	5	-6.73	5026883065	999249	19.38	5350	5350	4750	7150	3850	5500	5030.53	1.31	-15182	6946	6222	5786	5062	4626	6005	4845	56	1650	500	0	10	1	11144890	572	-4.87	1.26	12	8.97	-1054.00	4056.00	8570	20240216	-40.14	2425	20241209	111.55	6510	-21.20	20250219	2550	101.18	20250203	8440	-39.22	20240220	2425	111.55	20241209	0.10	N	438700	500	55 억	146077	N	N	N	02	N
51	20250220	151312	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-460	5	-8.36	4929968055	980302	19.02	5350	5350	4750	7150	3850	5500	5028.98	1.31	-15133	6946	6222	5786	5062	4626	6005	4845	56	1650	500	0	10	1	11144890	562	-4.78	1.24	12	8.80	-1054.00	4056.00	8570	20240216	-41.19	2425	20241209	107.84	6510	-22.58	20250219	2550	97.65	20250203	8440	-40.28	20240220	2425	107.84	20241209	0.10	N	438700	500	55 억	146077	N	N	N	02	N
52	20250220	141311	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-360	5	-6.55	4608656645	917282	17.79	5350	5350	4750	7150	3850	5500	5024.20	1.31	-13725	6946	6222	5786	5062	4626	6005	4845	56	1650	500	0	10	1	11144890	573	-4.88	1.27	12	8.23	-1054.00	4056.00	8570	20240216	-40.02	2425	20241209	111.96	6510	-21.04	20250219	2550	101.57	20250203	8440	-39.10	20240220	2425	111.96	20241209	0.10	N	438700	500	55 억	146077	N	N	N	02	N
53	20250220	131308	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-450	5	-8.18	4221412785	840992	16.31	5350	5350	4750	7150	3850	5500	5019.51	1.31	-12115	6946	6222	5786	5062	4626	6005	4845	56	1650	500	0	10	1	11144890	563	-4.79	1.25	12	7.55	-1054.00	4056.00	8570	20240216	-41.07	2425	20241209	108.25	6510	-22.43	20250219	2550	98.04	20250203	8440	-40.17	20240220	2425	108.25	20241209	0.10	N	438700	500	55 억	146077	N	N	N	02	N
54	20250220	121310	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-410	5	-7.45	3988183470	794413	15.41	5350	5350	4750	7150	3850	5500	5020.23	1.31	-11649	6946	6222	5786	5062	4626	6005	4845	56	1650	500	0	10	1	11144890	567	-4.83	1.25	12	7.13	-1054.00	4056.00	8570	20240216	-40.61	2425	20241209	109.90	6510	-21.81	20250219	2550	99.61	20250203	8440	-39.69	20240220	2425	109.90	20241209	0.10	N	438700	500	55 억	146077	N	N	N	02	N
55	20250220	111309	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	-580	5	-10.55	3267861115	652189	12.65	5350	5350	4750	7150	3850	5500	5010.53	1.31	-9292	6946	6222	5786	5062	4626	6005	4845	56	1650	500	0	5	1	11144890	548	-4.67	1.21	12	5.85	-1054.00	4056.00	8570	20240216	-42.59	2425	20241209	102.89	6510	-24.42	20250219	2550	92.94	20250203	8440	-41.71	20240220	2425	102.89	20241209	0.10	N	438700	500	55 억	146077	N	N	N	02	N
56	20250220	101310	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-680	5	-12.36	2471651880	487691	9.46	5350	5350	4820	7150	3850	5500	5067.98	1.31	-6524	6946	6222	5786	5062	4626	6005	4845	56	1650	500	0	5	1	11144890	537	-4.57	1.19	12	4.38	-1054.00	4056.00	8570	20240216	-43.76	2425	20241209	98.76	6510	-25.96	20250219	2550	89.02	20250203	8440	-42.89	20240220	2425	98.76	20241209	0.10	N	438700	500	55 억	146077	Y	N	N	02	N
57	20250220	091313	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-380	5	-6.91	893761270	172538	3.35	5350	5350	5060	7150	3850	5500	5179.90	1.31	-754	6946	6222	5786	5062	4626	6005	4845	56	1650	500	0	10	1	11144890	571	-4.86	1.26	12	1.55	-1054.00	4056.00	8570	20240216	-40.26	2425	20241209	111.13	6510	-21.35	20250219	2550	100.78	20250203	8440	-39.34	20240220	2425	111.13	20241209	0.10	N	438700	500	55 억	146077	N	N	N	02	N
58	20250219	161304	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	170	2	3.19	30712018600	5105268	2343.62	6180	6510	5350	6920	3740	5330	6016.50	1.70	-46377	5330	5330	5330	5330	5330	5330	5330	56	1590	500	3620	10	1	11144890	613	-5.22	1.36	12	45.81	-1054.00	4056.00	8570	20240216	-35.82	2425	20241209	126.80	6510	-15.51	20250219	2550	115.69	20250203	8470	-35.06	20240219	2425	126.80	20241209	0.15	N	438700	500	55 억	189355	N	N	N	01	N
59	20250219	151308	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	130	2	2.44	30259334390	5022961	2305.83	6180	6510	5350	6920	3740	5330	6024.51	1.70	-45483	5330	5330	5330	5330	5330	5330	5330	56	1590	500	3620	10	1	11144890	609	-5.18	1.35	12	45.07	-1054.00	4056.00	8570	20240216	-36.29	2425	20241209	125.15	6510	-16.13	20250219	2550	114.12	20250203	8470	-35.54	20240219	2425	125.15	20241209	0.15	N	438700	500	55 억	189355	N	N	N	01	N
60	20250219	141304	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	170	2	3.19	29165124470	4823703	2214.36	6180	6510	5350	6920	3740	5330	6046.54	1.70	-45487	5330	5330	5330	5330	5330	5330	5330	56	1590	500	3620	10	1	11144890	613	-5.22	1.36	12	43.28	-1054.00	4056.00	8570	20240216	-35.82	2425	20241209	126.80	6510	-15.51	20250219	2550	115.69	20250203	8470	-35.06	20240219	2425	126.80	20241209	0.15	N	438700	500	55 억	189355	N	N	N	01	N
61	20250219	131304	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	210	2	3.94	27641430480	4548086	2087.84	6180	6510	5430	6920	3740	5330	6077.97	1.70	-46780	5330	5330	5330	5330	5330	5330	5330	56	1590	500	3620	10	1	11144890	617	-5.26	1.37	12	40.81	-1054.00	4056.00	8570	20240216	-35.36	2425	20241209	128.45	6510	-14.90	20250219	2550	117.25	20250203	8470	-34.59	20240219	2425	128.45	20241209	0.15	N	438700	500	55 억	189355	N	N	N	01	N
62	20250219	121304	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	580	2	10.88	25017057940	4082927	1874.30	6180	6510	5710	6920	3740	5330	6127.68	1.70	-50382	5330	5330	5330	5330	5330	5330	5330	56	1590	500	3620	10	1	11144890	659	-5.61	1.46	12	36.63	-1054.00	4056.00	8570	20240216	-31.04	2425	20241209	143.71	6510	-9.22	20250219	2550	131.76	20250203	8470	-30.22	20240219	2425	143.71	20241209	0.15	N	438700	500	55 억	189355	N	N	N	01	N
63	20250219	111305	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	780	2	14.63	22672331430	3689572	1693.73	6180	6510	5710	6920	3740	5330	6145.47	1.70	-43828	5330	5330	5330	5330	5330	5330	5330	56	1590	500	3620	10	1	11144890	681	-5.80	1.51	12	33.11	-1054.00	4056.00	8570	20240216	-28.70	2425	20241209	151.96	6510	-6.14	20250219	2550	139.61	20250203	8470	-27.86	20240219	2425	151.96	20241209	0.15	N	438700	500	55 억	189355	N	N	N	01	N
64	20250219	101305	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	730	2	13.70	17530029710	2861243	1313.48	6180	6400	5710	6920	3740	5330	6127.35	1.70	-44685	5330	5330	5330	5330	5330	5330	5330	56	1590	500	3620	10	1	11144890	675	-5.75	1.49	12	25.67	-1054.00	4056.00	8570	20240216	-29.29	2425	20241209	149.90	6400	-5.31	20250219	2550	137.65	20250203	8470	-28.45	20240219	2425	149.90	20241209	0.15	N	438700	500	55 억	189355	N	N	N	01	N
65	20250219	091307	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	660	2	12.38	10310878530	1676357	769.55	6180	6400	5710	6920	3740	5330	6151.87	1.70	-44379	5330	5330	5330	5330	5330	5330	5330	56	1590	500	3620	10	1	11144890	668	-5.68	1.48	12	15.04	-1054.00	4056.00	8570	20240216	-30.11	2425	20241209	147.01	6400	-6.41	20250219	2550	134.90	20250203	8470	-29.28	20240219	2425	147.01	20241209	0.15	N	438700	500	55 억	189355	N	N	N	01	N
66	20250218	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	1225	1	29.84	1159973230	217631	36.43	5330	5330	5330	5330	2875	4105	5330.00	1.61	-3075	4748	4426	3783	3461	2818	4587	3622	56	1225	500	2790	10	1	11144890	594	-5.06	1.31	12	1.95	-1054.00	4056.00	8710	20240205	-38.81	2425	20241209	119.79	5330	0.00	20250218	2550	109.02	20250203	8470	-37.07	20240219	2425	119.79	20241209	0.31	N	438700	500	55 억	179741	N	N	N	00	N
67	20250218	151301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	1225	1	29.84	1157723970	217209	36.36	5330	5330	5330	5330	2875	4105	5330.00	1.61	-3033	4748	4426	3783	3461	2818	4587	3622	56	1225	500	2790	10	1	11144890	594	-5.06	1.31	12	1.95	-1054.00	4056.00	8710	20240205	-38.81	2425	20241209	119.79	5330	0.00	20250218	2550	109.02	20250203	8470	-37.07	20240219	2425	119.79	20241209	0.31	N	438700	500	55 억	179741	N	N	N	00	N
68	20250218	141303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	1225	1	29.84	1153401340	216398	36.22	5330	5330	5330	5330	2875	4105	5330.00	1.61	-2952	4748	4426	3783	3461	2818	4587	3622	56	1225	500	2790	10	1	11144890	594	-5.06	1.31	12	1.94	-1054.00	4056.00	8710	20240205	-38.81	2425	20241209	119.79	5330	0.00	20250218	2550	109.02	20250203	8470	-37.07	20240219	2425	119.79	20241209	0.31	N	438700	500	55 억	179741	N	N	N	00	N
69	20250218	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	1225	1	29.84	1145502280	214916	35.97	5330	5330	5330	5330	2875	4105	5330.00	1.61	-2803	4748	4426	3783	3461	2818	4587	3622	56	1225	500	2790	10	1	11144890	594	-5.06	1.31	12	1.93	-1054.00	4056.00	8710	20240205	-38.81	2425	20241209	119.79	5330	0.00	20250218	2550	109.02	20250203	8470	-37.07	20240219	2425	119.79	20241209	0.31	N	438700	500	55 억	179741	N	N	N	00	N
70	20250218	121302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	1225	1	29.84	1141121020	214094	35.84	5330	5330	5330	5330	2875	4105	5330.00	1.61	-2721	4748	4426	3783	3461	2818	4587	3622	56	1225	500	2790	10	1	11144890	594	-5.06	1.31	12	1.92	-1054.00	4056.00	8710	20240205	-38.81	2425	20241209	119.79	5330	0.00	20250218	2550	109.02	20250203	8470	-37.07	20240219	2425	119.79	20241209	0.31	N	438700	500	55 억	179741	N	N	N	00	N
71	20250218	111259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	1225	1	29.84	1128195770	211669	35.43	5330	5330	5330	5330	2875	4105	5330.00	1.61	-2479	4748	4426	3783	3461	2818	4587	3622	56	1225	500	2790	10	1	11144890	594	-5.06	1.31	12	1.90	-1054.00	4056.00	8710	20240205	-38.81	2425	20241209	119.79	5330	0.00	20250218	2550	109.02	20250203	8470	-37.07	20240219	2425	119.79	20241209	0.31	N	438700	500	55 억	179741	N	N	N	00	N
72	20250218	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	1225	1	29.84	1126058440	211268	35.36	5330	5330	5330	5330	2875	4105	5330.00	1.61	-2439	4748	4426	3783	3461	2818	4587	3622	56	1225	500	2790	10	1	11144890	594	-5.06	1.31	12	1.90	-1054.00	4056.00	8710	20240205	-38.81	2425	20241209	119.79	5330	0.00	20250218	2550	109.02	20250203	8470	-37.07	20240219	2425	119.79	20241209	0.31	N	438700	500	55 억	179741	N	N	N	00	N
73	20250218	091303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	1225	1	29.84	987654330	185301	31.02	5330	5330	5330	5330	2875	4105	5330.00	1.61	-1606	4748	4426	3783	3461	2818	4587	3622	56	1225	500	2790	10	1	11144890	594	-5.06	1.31	12	1.66	-1054.00	4056.00	8710	20240205	-38.81	2425	20241209	119.79	5330	0.00	20250218	2550	109.02	20250203	8470	-37.07	20240219	2425	119.79	20241209	0.31	N	438700	500	55 억	179741	N	N	N	00	N
74	20250217	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	945	1	29.91	2274144660	597027	299.74	3190	4105	3140	4105	2215	3160	3809.11	1.95	-38300	3540	3350	3210	3020	2880	3280	2950	56	945	500	2140	5	1	11144890	457	-3.89	1.01	12	5.36	-1054.00	4056.00	9240	20240202	-55.57	2425	20241209	69.28	4105	0.00	20250217	2550	60.98	20250203	8470	-51.53	20240219	2425	69.28	20241209	0.28	N	438700	500	55 억	217153	N	N	N	00	N
75	20250217	151257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	945	1	29.91	2273471440	596863	299.65	3190	4105	3140	4105	2215	3160	3809.03	1.95	-38305	3540	3350	3210	3020	2880	3280	2950	56	945	500	2140	5	1	11144890	457	-3.89	1.01	12	5.36	-1054.00	4056.00	9240	20240202	-55.57	2425	20241209	69.28	4105	0.00	20250217	2550	60.98	20250203	8470	-51.53	20240219	2425	69.28	20241209	0.28	N	438700	500	55 억	217153	N	N	N	00	N
76	20250217	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	945	1	29.91	2270162810	596057	299.25	3190	4105	3140	4105	2215	3160	3808.63	1.95	-38305	3540	3350	3210	3020	2880	3280	2950	56	945	500	2140	5	1	11144890	457	-3.89	1.01	12	5.35	-1054.00	4056.00	9240	20240202	-55.57	2425	20241209	69.28	4105	0.00	20250217	2550	60.98	20250203	8470	-51.53	20240219	2425	69.28	20241209	0.28	N	438700	500	55 억	217153	N	N	N	00	N
77	20250217	131301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	945	1	29.91	2265015140	594803	298.62	3190	4105	3140	4105	2215	3160	3808.01	1.95	-38305	3540	3350	3210	3020	2880	3280	2950	56	945	500	2140	5	1	11144890	457	-3.89	1.01	12	5.34	-1054.00	4056.00	9240	20240202	-55.57	2425	20241209	69.28	4105	0.00	20250217	2550	60.98	20250203	8470	-51.53	20240219	2425	69.28	20241209	0.28	N	438700	500	55 억	217153	N	N	N	00	N
78	20250217	121300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	945	1	29.91	2258648285	593252	297.84	3190	4105	3140	4105	2215	3160	3807.23	1.95	-38305	3540	3350	3210	3020	2880	3280	2950	56	945	500	2140	5	1	11144890	457	-3.89	1.01	12	5.32	-1054.00	4056.00	9240	20240202	-55.57	2425	20241209	69.28	4105	0.00	20250217	2550	60.98	20250203	8470	-51.53	20240219	2425	69.28	20241209	0.28	N	438700	500	55 억	217153	N	N	N	00	N
79	20250217	111259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	945	1	29.91	2246000780	590171	296.29	3190	4105	3140	4105	2215	3160	3805.68	1.95	-38305	3540	3350	3210	3020	2880	3280	2950	56	945	500	2140	5	1	11144890	457	-3.89	1.01	12	5.30	-1054.00	4056.00	9240	20240202	-55.57	2425	20241209	69.28	4105	0.00	20250217	2550	60.98	20250203	8470	-51.53	20240219	2425	69.28	20241209	0.28	N	438700	500	55 억	217153	N	N	N	00	N
80	20250217	101255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	945	1	29.91	2199905735	578942	290.66	3190	4105	3140	4105	2215	3160	3799.87	1.95	-38305	3540	3350	3210	3020	2880	3280	2950	56	945	500	2140	5	1	11144890	457	-3.89	1.01	12	5.19	-1054.00	4056.00	9240	20240202	-55.57	2425	20241209	69.28	4105	0.00	20250217	2550	60.98	20250203	8470	-51.53	20240219	2425	69.28	20241209	0.28	N	438700	500	55 억	217153	N	N	N	00	N
81	20250217	091258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	70	2	2.22	36313215	11360	5.70	3190	3240	3140	4105	2215	3160	3196.59	1.95	-493	3540	3350	3210	3020	2880	3280	2950	56	945	500	2140	5	1	11144890	360	-3.06	0.80	12	0.10	-1054.00	4056.00	9240	20240202	-65.04	2425	20241209	33.20	3960	-18.43	20250213	2550	26.67	20250203	8470	-61.87	20240219	2425	33.20	20241209	0.28	N	438700	500	55 억	217153	N	N	N	00	N
82	20250214	161249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-300	5	-8.67	637173895	197673	16.17	3400	3400	3070	4495	2425	3460	3223.43	1.93	-1265	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	352	-3.00	0.78	12	1.77	-1054.00	4056.00	9240	20240202	-65.80	2425	20241209	30.31	3960	-20.20	20250213	2550	23.92	20250203	8570	-63.13	20240216	2425	30.31	20241209	0.17	N	438700	500	55 억	215058	N	N	N	00	N
83	20250214	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3165	-295	5	-8.53	619685040	192127	15.72	3400	3400	3070	4495	2425	3460	3225.39	1.93	-308	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	353	-3.00	0.78	12	1.72	-1054.00	4056.00	9240	20240202	-65.75	2425	20241209	30.52	3960	-20.08	20250213	2550	24.12	20250203	8570	-63.07	20240216	2425	30.52	20241209	0.17	N	438700	500	55 억	215058	N	N	N	00	N
84	20250214	141249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-290	5	-8.38	595446115	184437	15.09	3400	3400	3070	4495	2425	3460	3228.45	1.93	1198	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	353	-3.01	0.78	12	1.65	-1054.00	4056.00	9240	20240202	-65.69	2425	20241209	30.72	3960	-19.95	20250213	2550	24.31	20250203	8570	-63.01	20240216	2425	30.72	20241209	0.17	N	438700	500	55 억	215058	N	N	N	00	N
85	20250214	131252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-320	5	-9.25	563853035	174491	14.28	3400	3400	3070	4495	2425	3460	3231.42	1.93	3293	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	350	-2.98	0.77	12	1.57	-1054.00	4056.00	9240	20240202	-66.02	2425	20241209	29.48	3960	-20.71	20250213	2550	23.14	20250203	8570	-63.36	20240216	2425	29.48	20241209	0.17	N	438700	500	55 억	215058	N	N	N	00	N
86	20250214	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-360	5	-10.40	518280105	160042	13.09	3400	3400	3070	4495	2425	3460	3238.40	1.93	7376	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	345	-2.94	0.76	12	1.44	-1054.00	4056.00	9240	20240202	-66.45	2425	20241209	27.84	3960	-21.72	20250213	2550	21.57	20250203	8570	-63.83	20240216	2425	27.84	20241209	0.17	N	438700	500	55 억	215058	N	N	N	00	N
87	20250214	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-290	5	-8.38	410035680	125364	10.26	3400	3400	3155	4495	2425	3460	3270.76	1.93	7089	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	353	-3.01	0.78	12	1.12	-1054.00	4056.00	9240	20240202	-65.69	2425	20241209	30.72	3960	-19.95	20250213	2550	24.31	20250203	8570	-63.01	20240216	2425	30.72	20241209	0.17	N	438700	500	55 억	215058	N	N	N	00	N
88	20250214	101245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-280	5	-8.09	353098605	107531	8.80	3400	3400	3155	4495	2425	3460	3283.69	1.93	8714	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	354	-3.02	0.78	12	0.96	-1054.00	4056.00	9240	20240202	-65.58	2425	20241209	31.13	3960	-19.70	20250213	2550	24.71	20250203	8570	-62.89	20240216	2425	31.13	20241209	0.17	N	438700	500	55 억	215058	N	N	N	00	N
89	20250214	091250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	-85	5	-2.46	117388845	34978	2.86	3400	3400	3325	4495	2425	3460	3356.08	1.93	7238	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	376	-3.20	0.83	12	0.31	-1054.00	4056.00	9240	20240202	-63.47	2425	20241209	39.18	3960	-14.77	20250213	2550	32.35	20250203	8570	-60.62	20240216	2425	39.18	20241209	0.17	N	438700	500	55 억	215058	N	N	N	00	N
90	20250213	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	385	2	12.52	4272925140	1216908	1110.81	3110	3960	3100	3995	2155	3075	3511.39	1.73	28161	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	386	-3.28	0.85	12	10.92	-1054.00	4056.00	9500	20240131	-63.58	2425	20241209	42.68	3960	-12.63	20250213	2550	35.69	20250203	8570	-59.63	20240216	2425	42.68	20241209	0.18	N	438700	500	55 억	192433	N	N	N	00	N
91	20250213	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3350	275	2	8.94	4160179555	1183953	1080.73	3110	3960	3100	3995	2155	3075	3513.80	1.73	31595	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	373	-3.18	0.83	12	10.62	-1054.00	4056.00	9500	20240131	-64.74	2425	20241209	38.14	3960	-15.40	20250213	2550	31.37	20250203	8570	-60.91	20240216	2425	38.14	20241209	0.18	N	438700	500	55 억	192433	N	N	N	00	N
92	20250213	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3390	315	2	10.24	3973330855	1128211	1029.85	3110	3960	3100	3995	2155	3075	3521.80	1.73	25321	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	378	-3.22	0.84	12	10.12	-1054.00	4056.00	9500	20240131	-64.32	2425	20241209	39.79	3960	-14.39	20250213	2550	32.94	20250203	8570	-60.44	20240216	2425	39.79	20241209	0.18	N	438700	500	55 억	192433	N	N	N	00	N
93	20250213	131237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	400	2	13.01	3810026470	1080338	986.15	3110	3960	3100	3995	2155	3075	3526.70	1.73	19663	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	387	-3.30	0.86	12	9.69	-1054.00	4056.00	9500	20240131	-63.42	2425	20241209	43.30	3960	-12.25	20250213	2550	36.27	20250203	8570	-59.45	20240216	2425	43.30	20241209	0.18	N	438700	500	55 억	192433	N	N	N	00	N
94	20250213	121236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3830	755	2	24.55	2879820290	817626	746.34	3110	3960	3100	3995	2155	3075	3522.17	1.73	-9099	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	427	-3.63	0.94	12	7.34	-1054.00	4056.00	9500	20240131	-59.68	2425	20241209	57.94	3960	-3.28	20250213	2550	50.20	20250203	8570	-55.31	20240216	2425	57.94	20241209	0.18	N	438700	500	55 억	192433	N	N	N	00	N
95	20250213	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3465	390	2	12.68	1434784885	426306	389.14	3110	3620	3100	3995	2155	3075	3365.62	1.73	16751	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	386	-3.29	0.85	12	3.83	-1054.00	4056.00	9500	20240131	-63.53	2425	20241209	42.89	3620	-4.28	20250213	2550	35.88	20250203	8570	-59.57	20240216	2425	42.89	20241209	0.18	N	438700	500	55 억	192433	N	N	N	00	N
96	20250213	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3305	230	2	7.48	1127682945	335879	306.60	3110	3620	3100	3995	2155	3075	3357.41	1.73	18375	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	368	-3.14	0.81	12	3.01	-1054.00	4056.00	9500	20240131	-65.21	2425	20241209	36.29	3620	-8.70	20250213	2550	29.61	20250203	8570	-61.44	20240216	2425	36.29	20241209	0.18	N	438700	500	55 억	192433	N	N	N	00	N
97	20250213	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	225	2	7.32	239326735	74137	67.67	3110	3300	3100	3995	2155	3075	3228.17	1.73	-579	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	368	-3.13	0.81	12	0.67	-1054.00	4056.00	9500	20240131	-65.26	2425	20241209	36.08	3300	0.00	20250213	2550	29.41	20250203	8570	-61.49	20240216	2425	36.08	20241209	0.18	N	438700	500	55 억	192433	N	N	N	00	N
98	20250212	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	240	2	8.47	322230785	107052	120.37	2950	3090	2860	3685	1985	2835	3009.22	1.73	-336	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	343	-2.92	0.76	12	0.96	-1054.00	4056.00	9500	20240131	-67.63	2425	20241209	26.80	3175	-3.15	20250108	2550	20.59	20250203	8570	-64.12	20240216	2425	26.80	20241209	0.18	N	438700	500	55 억	192769	N	N	N	00	N
99	20250212	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	245	2	8.64	296069730	98506	110.76	2950	3090	2860	3685	1985	2835	3005.60	1.73	-745	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	343	-2.92	0.76	12	0.88	-1054.00	4056.00	9500	20240131	-67.58	2425	20241209	27.01	3175	-2.99	20250108	2550	20.78	20250203	8570	-64.06	20240216	2425	27.01	20241209	0.18	N	438700	500	55 억	192769	N	N	N	00	N
100	20250212	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	130	2	4.59	161620395	54260	61.01	2950	3035	2860	3685	1985	2835	2978.63	1.73	-5284	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	330	-2.81	0.73	12	0.49	-1054.00	4056.00	9500	20240131	-68.79	2425	20241209	22.27	3175	-6.61	20250108	2550	16.27	20250203	8570	-65.40	20240216	2425	22.27	20241209	0.18	N	438700	500	55 억	192769	N	N	N	00	N
101	20250212	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	135	2	4.76	155519530	52210	58.70	2950	3035	2860	3685	1985	2835	2978.73	1.73	-4981	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	331	-2.82	0.73	12	0.47	-1054.00	4056.00	9500	20240131	-68.74	2425	20241209	22.47	3175	-6.46	20250108	2550	16.47	20250203	8570	-65.34	20240216	2425	22.47	20241209	0.18	N	438700	500	55 억	192769	N	N	N	00	N
102	20250212	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	145	2	5.11	141889750	47651	53.58	2950	3035	2860	3685	1985	2835	2977.69	1.73	-4462	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	332	-2.83	0.73	12	0.43	-1054.00	4056.00	9500	20240131	-68.63	2425	20241209	22.89	3175	-6.14	20250108	2550	16.86	20250203	8570	-65.23	20240216	2425	22.89	20241209	0.18	N	438700	500	55 억	192769	N	N	N	00	N
103	20250212	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	155	2	5.47	115061965	38664	43.47	2950	3035	2860	3685	1985	2835	2975.95	1.73	-1695	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	333	-2.84	0.74	12	0.35	-1054.00	4056.00	9500	20240131	-68.53	2425	20241209	23.30	3175	-5.83	20250108	2550	17.25	20250203	8570	-65.11	20240216	2425	23.30	20241209	0.18	N	438700	500	55 억	192769	N	N	N	00	N
104	20250212	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	125	2	4.41	93948595	31603	35.53	2950	3035	2860	3685	1985	2835	2972.77	1.73	-1447	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	330	-2.81	0.73	12	0.28	-1054.00	4056.00	9500	20240131	-68.84	2425	20241209	22.06	3175	-6.77	20250108	2550	16.08	20250203	8570	-65.46	20240216	2425	22.06	20241209	0.18	N	438700	500	55 억	192769	N	N	N	00	N
105	20250212	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	135	2	4.76	24020325	8210	9.23	2950	2980	2860	3685	1985	2835	2925.74	1.73	-1764	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	331	-2.82	0.73	12	0.07	-1054.00	4056.00	9500	20240131	-68.74	2425	20241209	22.47	3175	-6.46	20250108	2550	16.47	20250203	8570	-65.34	20240216	2425	22.47	20241209	0.18	N	438700	500	55 억	192769	N	N	N	00	N
106	20250211	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	85	2	3.09	260563730	88673	641.81	2730	3090	2730	3575	1925	2750	2938.70	1.70	2777	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	316	-2.69	0.70	12	0.80	-1054.00	4056.00	9500	20240131	-70.16	2425	20241209	16.91	3175	-10.71	20250108	2550	11.18	20250203	8570	-66.92	20240216	2425	16.91	20241209	0.18	N	438700	500	55 억	189982	N	N	N	00	N
107	20250211	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	135	2	4.91	253975925	86355	625.04	2730	3090	2730	3575	1925	2750	2941.07	1.70	3081	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	322	-2.74	0.71	12	0.77	-1054.00	4056.00	9500	20240131	-69.63	2425	20241209	18.97	3175	-9.13	20250108	2550	13.14	20250203	8570	-66.34	20240216	2425	18.97	20241209	0.18	N	438700	500	55 억	189982	N	N	N	00	N
108	20250211	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	160	2	5.82	243824860	82852	599.68	2730	3090	2730	3575	1925	2750	2942.90	1.70	4516	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	324	-2.76	0.72	12	0.74	-1054.00	4056.00	9500	20240131	-69.37	2425	20241209	20.00	3175	-8.35	20250108	2550	14.12	20250203	8570	-66.04	20240216	2425	20.00	20241209	0.18	N	438700	500	55 억	189982	N	N	N	00	N
109	20250211	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	150	2	5.45	232462705	78917	571.20	2730	3090	2730	3575	1925	2750	2945.66	1.70	4672	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	323	-2.75	0.71	12	0.71	-1054.00	4056.00	9500	20240131	-69.47	2425	20241209	19.59	3175	-8.66	20250108	2550	13.73	20250203	8570	-66.16	20240216	2425	19.59	20241209	0.18	N	438700	500	55 억	189982	N	N	N	00	N
110	20250211	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	150	2	5.45	224498415	76160	551.24	2730	3090	2730	3575	1925	2750	2947.72	1.70	4622	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	323	-2.75	0.71	12	0.68	-1054.00	4056.00	9500	20240131	-69.47	2425	20241209	19.59	3175	-8.66	20250108	2550	13.73	20250203	8570	-66.16	20240216	2425	19.59	20241209	0.18	N	438700	500	55 억	189982	N	N	N	00	N
111	20250211	111230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	190	2	6.91	214762635	72812	527.01	2730	3090	2730	3575	1925	2750	2949.55	1.70	3730	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	328	-2.79	0.72	12	0.65	-1054.00	4056.00	9500	20240131	-69.05	2425	20241209	21.24	3175	-7.40	20250108	2550	15.29	20250203	8570	-65.69	20240216	2425	21.24	20241209	0.18	N	438700	500	55 억	189982	N	N	N	00	N
112	20250211	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	180	2	6.55	74473915	25702	186.03	2730	2990	2730	3575	1925	2750	2897.59	1.70	1709	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	327	-2.78	0.72	12	0.23	-1054.00	4056.00	9500	20240131	-69.16	2425	20241209	20.82	3175	-7.72	20250108	2550	14.90	20250203	8570	-65.81	20240216	2425	20.82	20241209	0.18	N	438700	500	55 억	189982	N	N	N	00	N
113	20250211	091235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	30	2	1.09	996940	355	2.57	2730	2815	2730	3575	1925	2750	2808.28	1.70	6	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.00	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	189982	N	N	N	00	N
114	20250210	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	10	2	0.36	38140475	13810	105.32	2720	2820	2720	3560	1920	2740	2761.80	1.73	-3087	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	306	-2.61	0.68	12	0.12	-1054.00	4056.00	9500	20240131	-71.05	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8570	-67.91	20240216	2425	13.40	20241209	0.18	N	438700	500	55 억	193069	N	N	N	00	N
115	20250210	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	10	2	0.36	37475005	13569	103.49	2720	2820	2720	3560	1920	2740	2761.81	1.73	-3067	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	306	-2.61	0.68	12	0.12	-1054.00	4056.00	9500	20240131	-71.05	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8570	-67.91	20240216	2425	13.40	20241209	0.18	N	438700	500	55 억	193069	N	N	N	00	N
116	20250210	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	30999290	11235	85.68	2720	2820	2720	3560	1920	2740	2759.17	1.73	-2113	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	308	-2.62	0.68	12	0.10	-1054.00	4056.00	9500	20240131	-70.89	2425	20241209	14.02	3175	-12.91	20250108	2550	8.43	20250203	8570	-67.74	20240216	2425	14.02	20241209	0.18	N	438700	500	55 억	193069	N	N	N	00	N
117	20250210	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	15	2	0.55	27097450	9818	74.88	2720	2820	2720	3560	1920	2740	2759.98	1.73	-1898	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	307	-2.61	0.68	12	0.09	-1054.00	4056.00	9500	20240131	-71.00	2425	20241209	13.61	3175	-13.23	20250108	2550	8.04	20250203	8570	-67.85	20240216	2425	13.61	20241209	0.18	N	438700	500	55 억	193069	N	N	N	00	N
118	20250210	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	23907590	8658	66.03	2720	2820	2720	3560	1920	2740	2761.33	1.73	-1771	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	308	-2.62	0.68	12	0.08	-1054.00	4056.00	9500	20240131	-70.89	2425	20241209	14.02	3175	-12.91	20250108	2550	8.43	20250203	8570	-67.74	20240216	2425	14.02	20241209	0.18	N	438700	500	55 억	193069	N	N	N	00	N
119	20250210	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	65	2	2.37	19152875	6925	52.81	2720	2820	2720	3560	1920	2740	2765.76	1.73	-1747	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	313	-2.66	0.69	12	0.06	-1054.00	4056.00	9500	20240131	-70.47	2425	20241209	15.67	3175	-11.65	20250108	2550	10.00	20250203	8570	-67.27	20240216	2425	15.67	20241209	0.18	N	438700	500	55 억	193069	N	N	N	00	N
120	20250210	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	5	2	0.18	9507205	3440	26.24	2720	2820	2720	3560	1920	2740	2763.72	1.73	-1124	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	306	-2.60	0.68	12	0.03	-1054.00	4056.00	9500	20240131	-71.11	2425	20241209	13.20	3175	-13.54	20250108	2550	7.65	20250203	8570	-67.97	20240216	2425	13.20	20241209	0.18	N	438700	500	55 억	193069	N	N	N	00	N
121	20250210	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	233980	86	0.66	2720	2765	2720	3560	1920	2740	2720.70	1.73	-1	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	308	-2.62	0.68	12	0.00	-1054.00	4056.00	9500	20240131	-70.89	2425	20241209	14.02	3175	-12.91	20250108	2550	8.43	20250203	8570	-67.74	20240216	2425	14.02	20241209	0.18	N	438700	500	55 억	193069	N	N	N	00	N
122	20250207	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-50	5	-1.79	36233900	13112	124.62	2800	2855	2740	3625	1955	2790	2763.42	1.76	-3288	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	305	-2.60	0.68	12	0.12	-1054.00	4056.00	9500	20240131	-71.16	2425	20241209	12.99	3175	-13.70	20250108	2550	7.45	20250203	8570	-68.03	20240216	2425	12.99	20241209	0.18	N	438700	500	55 억	196357	N	N	N	00	N
123	20250207	151201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-40	5	-1.43	33825520	12237	116.30	2800	2855	2750	3625	1955	2790	2764.20	1.76	-2824	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	306	-2.61	0.68	12	0.11	-1054.00	4056.00	9500	20240131	-71.05	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8570	-67.91	20240216	2425	13.40	20241209	0.18	N	438700	500	55 억	196357	N	N	N	00	N
124	20250207	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-35	5	-1.25	20418530	7375	70.09	2800	2855	2750	3625	1955	2790	2768.61	1.76	-1429	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	307	-2.61	0.68	12	0.07	-1054.00	4056.00	9500	20240131	-71.00	2425	20241209	13.61	3175	-13.23	20250108	2550	8.04	20250203	8570	-67.85	20240216	2425	13.61	20241209	0.18	N	438700	500	55 억	196357	N	N	N	00	N
125	20250207	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-10	5	-0.36	11422065	4116	39.12	2800	2855	2750	3625	1955	2790	2775.04	1.76	-1213	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	310	-2.64	0.69	12	0.04	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	196357	N	N	N	00	N
126	20250207	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-35	5	-1.25	9969260	3594	34.16	2800	2855	2750	3625	1955	2790	2773.86	1.76	-790	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	307	-2.61	0.68	12	0.03	-1054.00	4056.00	9500	20240131	-71.00	2425	20241209	13.61	3175	-13.23	20250108	2550	8.04	20250203	8570	-67.85	20240216	2425	13.61	20241209	0.18	N	438700	500	55 억	196357	N	N	N	00	N
127	20250207	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-25	5	-0.90	8525240	3070	29.18	2800	2855	2760	3625	1955	2790	2776.95	1.76	-688	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	308	-2.62	0.68	12	0.03	-1054.00	4056.00	9500	20240131	-70.89	2425	20241209	14.02	3175	-12.91	20250108	2550	8.43	20250203	8570	-67.74	20240216	2425	14.02	20241209	0.18	N	438700	500	55 억	196357	N	N	N	00	N
128	20250207	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	0	3	0.00	6425745	2311	21.96	2800	2855	2765	3625	1955	2790	2780.50	1.76	-327	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	311	-2.65	0.69	12	0.02	-1054.00	4056.00	9500	20240131	-70.63	2425	20241209	15.05	3175	-12.13	20250108	2550	9.41	20250203	8570	-67.44	20240216	2425	15.05	20241209	0.18	N	438700	500	55 억	196357	N	N	N	00	N
129	20250207	091207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-5	5	-0.18	1053635	377	3.58	2800	2855	2785	3625	1955	2790	2794.79	1.76	12	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	310	-2.64	0.69	12	0.00	-1054.00	4056.00	9500	20240131	-70.68	2425	20241209	14.85	3175	-12.28	20250108	2550	9.22	20250203	8570	-67.50	20240216	2425	14.85	20241209	0.18	N	438700	500	55 억	196357	N	N	N	00	N
130	20250206	161128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	40	2	1.45	29261720	10520	46.80	2760	2820	2760	3575	1925	2750	2781.53	1.76	670	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	311	-2.65	0.69	12	0.09	-1054.00	4056.00	9500	20240131	-70.63	2425	20241209	15.05	3175	-12.13	20250108	2550	9.41	20250203	8570	-67.44	20240216	2425	15.05	20241209	0.18	N	438700	500	55 억	195687	N	N	N	00	N
131	20250206	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	40	2	1.45	27682465	9953	44.28	2760	2820	2760	3575	1925	2750	2781.32	1.76	1149	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	311	-2.65	0.69	12	0.09	-1054.00	4056.00	9500	20240131	-70.63	2425	20241209	15.05	3175	-12.13	20250108	2550	9.41	20250203	8570	-67.44	20240216	2425	15.05	20241209	0.18	N	438700	500	55 억	195687	N	N	N	00	N
132	20250206	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	55	2	2.00	19205925	6909	30.74	2760	2820	2760	3575	1925	2750	2779.84	1.76	257	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	313	-2.66	0.69	12	0.06	-1054.00	4056.00	9500	20240131	-70.47	2425	20241209	15.67	3175	-11.65	20250108	2550	10.00	20250203	8570	-67.27	20240216	2425	15.67	20241209	0.18	N	438700	500	55 억	195687	N	N	N	00	N
133	20250206	131130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	30	2	1.09	9225915	3324	14.79	2760	2820	2760	3575	1925	2750	2775.55	1.76	426	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.03	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	195687	N	N	N	00	N
134	20250206	121127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	25	2	0.91	8577995	3091	13.75	2760	2820	2760	3575	1925	2750	2775.15	1.76	472	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	309	-2.63	0.68	12	0.03	-1054.00	4056.00	9500	20240131	-70.79	2425	20241209	14.43	3175	-12.60	20250108	2550	8.82	20250203	8570	-67.62	20240216	2425	14.43	20241209	0.18	N	438700	500	55 억	195687	N	N	N	00	N
135	20250206	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	30	2	1.09	5127015	1848	8.22	2760	2820	2760	3575	1925	2750	2774.36	1.76	564	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.02	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	195687	N	N	N	00	N
136	20250206	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	30	2	1.09	5046165	1819	8.09	2760	2820	2760	3575	1925	2750	2774.14	1.76	561	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.02	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	195687	N	N	N	00	N
137	20250206	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	70	2	2.55	2597220	941	4.19	2760	2820	2760	3575	1925	2750	2760.06	1.76	285	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	314	-2.68	0.70	12	0.01	-1054.00	4056.00	9500	20240131	-70.32	2425	20241209	16.29	3175	-11.18	20250108	2550	10.59	20250203	8570	-67.09	20240216	2425	16.29	20241209	0.18	N	438700	500	55 억	195687	N	N	N	00	N
138	20250205	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	0	3	0.00	62066445	22479	219.26	2710	2825	2710	3575	1925	2750	2761.09	1.79	-3347	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	306	-2.61	0.68	12	0.20	-1054.00	4056.00	9590	20240123	-71.32	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8710	-68.43	20240205	2425	13.40	20241209	0.18	N	438700	500	55 억	199034	N	N	N	00	N
139	20250205	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	35	2	1.27	58500190	21184	206.63	2710	2825	2710	3575	1925	2750	2761.53	1.79	-3100	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.19	-1054.00	4056.00	9590	20240123	-70.96	2425	20241209	14.85	3175	-12.28	20250108	2550	9.22	20250203	8710	-68.03	20240205	2425	14.85	20241209	0.18	N	438700	500	55 억	199034	N	N	N	00	N
140	20250205	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	20	2	0.73	48145055	17455	170.26	2710	2825	2710	3575	1925	2750	2758.24	1.79	-2607	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	309	-2.63	0.68	12	0.16	-1054.00	4056.00	9590	20240123	-71.12	2425	20241209	14.23	3175	-12.76	20250108	2550	8.63	20250203	8710	-68.20	20240205	2425	14.23	20241209	0.18	N	438700	500	55 억	199034	N	N	N	00	N
141	20250205	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	40	2	1.45	43984850	15961	155.69	2710	2825	2710	3575	1925	2750	2755.77	1.79	-1889	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	311	-2.65	0.69	12	0.14	-1054.00	4056.00	9590	20240123	-70.91	2425	20241209	15.05	3175	-12.13	20250108	2550	9.41	20250203	8710	-67.97	20240205	2425	15.05	20241209	0.18	N	438700	500	55 억	199034	N	N	N	00	N
142	20250205	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	45	2	1.64	43711595	15863	154.73	2710	2825	2710	3575	1925	2750	2755.57	1.79	-1835	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	311	-2.65	0.69	12	0.14	-1054.00	4056.00	9590	20240123	-70.86	2425	20241209	15.26	3175	-11.97	20250108	2550	9.61	20250203	8710	-67.91	20240205	2425	15.26	20241209	0.18	N	438700	500	55 억	199034	N	N	N	00	N
143	20250205	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	55	2	2.00	41954360	15238	148.63	2710	2810	2710	3575	1925	2750	2753.27	1.79	-1800	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	313	-2.66	0.69	12	0.14	-1054.00	4056.00	9590	20240123	-70.75	2425	20241209	15.67	3175	-11.65	20250108	2550	10.00	20250203	8710	-67.80	20240205	2425	15.67	20241209	0.18	N	438700	500	55 억	199034	N	N	N	00	N
144	20250205	101125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-25	5	-0.91	18726575	6851	66.83	2710	2770	2710	3575	1925	2750	2733.41	1.79	31	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	304	-2.59	0.67	12	0.06	-1054.00	4056.00	9590	20240123	-71.58	2425	20241209	12.37	3175	-14.17	20250108	2550	6.86	20250203	8710	-68.71	20240205	2425	12.37	20241209	0.18	N	438700	500	55 억	199034	N	N	N	00	N
145	20250205	091137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-35	5	-1.27	6274580	2307	22.50	2710	2765	2710	3575	1925	2750	2719.80	1.79	272	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	303	-2.58	0.67	12	0.02	-1054.00	4056.00	9590	20240123	-71.69	2425	20241209	11.96	3175	-14.49	20250108	2550	6.47	20250203	8710	-68.83	20240205	2425	11.96	20241209	0.18	N	438700	500	55 억	199034	N	N	N	00	N
146	20250204	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	105	2	3.97	27793720	10250	21.12	2645	2750	2645	3435	1855	2645	2711.46	1.78	139	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	306	-2.61	0.68	12	0.09	-1054.00	4056.00	9590	20240123	-71.32	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8710	-68.43	20240205	2425	13.40	20241209	0.20	N	438700	500	55 억	198893	N	N	N	00	N
147	20250204	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	65	2	2.46	24963810	9215	18.98	2645	2740	2645	3435	1855	2645	2709.04	1.78	579	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	302	-2.57	0.67	12	0.08	-1054.00	4056.00	9590	20240123	-71.74	2425	20241209	11.75	3175	-14.65	20250108	2550	6.27	20250203	8710	-68.89	20240205	2425	11.75	20241209	0.20	N	438700	500	55 억	198893	N	N	N	00	N
148	20250204	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	70	2	2.65	16113275	5942	12.24	2645	2740	2645	3435	1855	2645	2711.76	1.78	1090	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	303	-2.58	0.67	12	0.05	-1054.00	4056.00	9590	20240123	-71.69	2425	20241209	11.96	3175	-14.49	20250108	2550	6.47	20250203	8710	-68.83	20240205	2425	11.96	20241209	0.20	N	438700	500	55 억	198893	N	N	N	00	N
149	20250204	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	85	2	3.21	11534150	4248	8.75	2645	2740	2645	3435	1855	2645	2715.20	1.78	393	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	304	-2.59	0.67	12	0.04	-1054.00	4056.00	9590	20240123	-71.53	2425	20241209	12.58	3175	-14.02	20250108	2550	7.06	20250203	8710	-68.66	20240205	2425	12.58	20241209	0.20	N	438700	500	55 억	198893	N	N	N	00	N
150	20250204	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	65	2	2.46	6261920	2320	4.78	2645	2735	2645	3435	1855	2645	2699.10	1.78	576	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	302	-2.57	0.67	12	0.02	-1054.00	4056.00	9590	20240123	-71.74	2425	20241209	11.75	3175	-14.65	20250108	2550	6.27	20250203	8710	-68.89	20240205	2425	11.75	20241209	0.20	N	438700	500	55 억	198893	N	N	N	00	N
151	20250204	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	90	2	3.40	5047355	1872	3.86	2645	2735	2645	3435	1855	2645	2696.24	1.78	614	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	305	-2.59	0.67	12	0.02	-1054.00	4056.00	9590	20240123	-71.48	2425	20241209	12.78	3175	-13.86	20250108	2550	7.25	20250203	8710	-68.60	20240205	2425	12.78	20241209	0.20	N	438700	500	55 억	198893	N	N	N	00	N
152	20250204	101106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	90	2	3.40	4940880	1833	3.78	2645	2735	2645	3435	1855	2645	2695.52	1.78	582	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	305	-2.59	0.67	12	0.02	-1054.00	4056.00	9590	20240123	-71.48	2425	20241209	12.78	3175	-13.86	20250108	2550	7.25	20250203	8710	-68.60	20240205	2425	12.78	20241209	0.20	N	438700	500	55 억	198893	N	N	N	00	N
153	20250204	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	50	2	1.89	566240	211	0.43	2645	2695	2645	3435	1855	2645	2683.60	1.78	96	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	300	-2.56	0.66	12	0.00	-1054.00	4056.00	9590	20240123	-71.90	2425	20241209	11.13	3175	-15.12	20250108	2550	5.69	20250203	8710	-69.06	20240205	2425	11.13	20241209	0.20	N	438700	500	55 억	198893	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History