KissMeData/377450/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161323	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12740	-100	5	-0.78	434384150	34516	24.58	12790	12810	12450	16690	8990	12840	12585.01	2.21	0	-6586	14533	13686	13133	12286	11733	13410	12010	17	3850	100	8980	10	1	17330000	2208	10.18	1.23	12	0.20	1251.00	10358.00	16880	20241203	-24.53	8700	20240311	46.44	13980	-8.87	20250227	11360	12.15	20250121	16880	-24.53	20241203	8700	46.44	20240311	4.11	N	377450	100	17 억		383494	N	N	0	N	00	N
3	20250228	151329	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12570	-270	5	-2.10	412051300	32755	23.33	12790	12810	12450	16690	8990	12840	12579.80	2.21	0	-5901	14533	13686	13133	12286	11733	13410	12010	17	3850	100	8980	10	1	17330000	2178	10.05	1.21	12	0.19	1251.00	10358.00	16880	20241203	-25.53	8700	20240311	44.48	13980	-10.09	20250227	11360	10.65	20250121	16880	-25.53	20241203	8700	44.48	20240311	4.11	N	377450	100	17 억		383494	N	N	0	N	00	N
4	20250228	141329	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12650	-190	5	-1.48	318266880	25306	18.02	12790	12810	12450	16690	8990	12840	12576.74	2.21	0	-4109	14533	13686	13133	12286	11733	13410	12010	17	3850	100	8980	10	1	17330000	2192	10.11	1.22	12	0.15	1251.00	10358.00	16880	20241203	-25.06	8700	20240311	45.40	13980	-9.51	20250227	11360	11.36	20250121	16880	-25.06	20241203	8700	45.40	20240311	4.11	N	377450	100	17 억		383494	N	N	0	N	00	N
5	20250228	131321	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12600	-240	5	-1.87	261794940	20828	14.83	12790	12810	12450	16690	8990	12840	12569.37	2.21	0	-4170	14533	13686	13133	12286	11733	13410	12010	17	3850	100	8980	10	1	17330000	2184	10.07	1.22	12	0.12	1251.00	10358.00	16880	20241203	-25.36	8700	20240311	44.83	13980	-9.87	20250227	11360	10.92	20250121	16880	-25.36	20241203	8700	44.83	20240311	4.11	N	377450	100	17 억		383494	N	N	0	N	00	N
6	20250228	121315	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12630	-210	5	-1.64	226683540	18041	12.85	12790	12810	12450	16690	8990	12840	12564.91	2.21	0	-4227	14533	13686	13133	12286	11733	13410	12010	17	3850	100	8980	10	1	17330000	2189	10.10	1.22	12	0.10	1251.00	10358.00	16880	20241203	-25.18	8700	20240311	45.17	13980	-9.66	20250227	11360	11.18	20250121	16880	-25.18	20241203	8700	45.17	20240311	4.11	N	377450	100	17 억		383494	N	N	0	N	00	N
7	20250228	111320	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12630	-210	5	-1.64	187626880	14933	10.64	12790	12810	12450	16690	8990	12840	12564.58	2.21	0	-5147	14533	13686	13133	12286	11733	13410	12010	17	3850	100	8980	10	1	17330000	2189	10.10	1.22	12	0.09	1251.00	10358.00	16880	20241203	-25.18	8700	20240311	45.17	13980	-9.66	20250227	11360	11.18	20250121	16880	-25.18	20241203	8700	45.17	20240311	4.11	N	377450	100	17 억		383494	N	N	0	N	00	N
8	20250228	101319	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12580	-260	5	-2.02	123935980	9860	7.02	12790	12810	12450	16690	8990	12840	12569.57	2.21	0	-3533	14533	13686	13133	12286	11733	13410	12010	17	3850	100	8980	10	1	17330000	2180	10.06	1.21	12	0.06	1251.00	10358.00	16880	20241203	-25.47	8700	20240311	44.60	13980	-10.01	20250227	11360	10.74	20250121	16880	-25.47	20241203	8700	44.60	20240311	4.11	N	377450	100	17 억		383494	N	N	0	N	00	N
9	20250228	091323	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12680	-160	5	-1.25	13054940	1029	0.73	12790	12810	12640	16690	8990	12840	12687.02	2.21	0	-513	14533	13686	13133	12286	11733	13410	12010	17	3850	100	8980	10	1	17330000	2197	10.14	1.22	12	0.01	1251.00	10358.00	16880	20241203	-24.88	8700	20240311	45.75	13980	-9.30	20250227	11360	11.62	20250121	16880	-24.88	20241203	8700	45.75	20240311	4.11	N	377450	100	17 억		383494	N	N	0	N	00	N
10	20250227	161306	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12840	-460	5	-3.46	1860926620	140143	284.12	13480	13980	12580	17290	9310	13300	13279.80	2.27	0	-10578	13853	13576	13303	13026	12753	13440	12890	17	3990	100	9310	10	1	17330000	2225	10.26	1.24	12	0.81	1251.00	10358.00	16880	20241203	-23.93	8700	20240311	47.59	13980	-8.15	20250227	11360	13.03	20250121	16880	-23.93	20241203	8700	47.59	20240311	4.05	N	377450	100	17 억		393761	N	N	0	N	00	N
11	20250227	151308	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12790	-510	5	-3.83	1815576920	136595	276.92	13480	13980	12580	17290	9310	13300	13291.68	2.27	0	-8955	13853	13576	13303	13026	12753	13440	12890	17	3990	100	9310	10	1	17330000	2217	10.22	1.23	12	0.79	1251.00	10358.00	16880	20241203	-24.23	8700	20240311	47.01	13980	-8.51	20250227	11360	12.59	20250121	16880	-24.23	20241203	8700	47.01	20240311	4.05	N	377450	100	17 억		393761	N	N	0	N	00	N
12	20250227	141311	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12890	-410	5	-3.08	1524709800	113778	230.67	13480	13980	12580	17290	9310	13300	13400.74	2.27	0	-1082	13853	13576	13303	13026	12753	13440	12890	17	3990	100	9310	10	1	17330000	2234	10.30	1.24	12	0.66	1251.00	10358.00	16880	20241203	-23.64	8700	20240311	48.16	13980	-7.80	20250227	11360	13.47	20250121	16880	-23.64	20241203	8700	48.16	20240311	4.05	N	377450	100	17 억		393761	N	N	0	N	00	N
13	20250227	131309	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13340	40	2	0.30	1037753150	76314	154.71	13480	13980	13100	17290	9310	13300	13598.46	2.27	0	10088	13853	13576	13303	13026	12753	13440	12890	17	3990	100	9310	10	1	17330000	2312	10.66	1.29	12	0.44	1251.00	10358.00	16880	20241203	-20.97	8700	20240311	53.33	13980	-4.58	20250227	11360	17.43	20250121	16880	-20.97	20241203	8700	53.33	20240311	4.05	N	377450	100	17 억		393761	N	N	0	N	00	N
14	20250227	121305	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13290	-10	5	-0.08	1008320430	74111	150.25	13480	13980	13100	17290	9310	13300	13605.54	2.27	0	10627	13853	13576	13303	13026	12753	13440	12890	17	3990	100	9310	10	1	17330000	2303	10.62	1.28	12	0.43	1251.00	10358.00	16880	20241203	-21.27	8700	20240311	52.76	13980	-4.94	20250227	11360	16.99	20250121	16880	-21.27	20241203	8700	52.76	20240311	4.05	N	377450	100	17 억		393761	N	N	0	N	00	N
15	20250227	111316	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13260	-40	5	-0.30	909296140	66697	135.22	13480	13980	13100	17290	9310	13300	13633.24	2.27	0	9061	13853	13576	13303	13026	12753	13440	12890	17	3990	100	9310	10	1	17330000	2298	10.60	1.28	12	0.38	1251.00	10358.00	16880	20241203	-21.45	8700	20240311	52.41	13980	-5.15	20250227	11360	16.73	20250121	16880	-21.45	20241203	8700	52.41	20240311	4.05	N	377450	100	17 억		393761	N	N	0	N	00	N
16	20250227	101350	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13430	130	2	0.98	841261960	61593	124.87	13480	13980	13100	17290	9310	13300	13658.40	2.27	0	10401	13853	13576	13303	13026	12753	13440	12890	17	3990	100	9310	10	1	17330000	2327	10.74	1.30	12	0.36	1251.00	10358.00	16880	20241203	-20.44	8700	20240311	54.37	13980	-3.93	20250227	11360	18.22	20250121	16880	-20.44	20241203	8700	54.37	20240311	4.05	N	377450	100	17 억		393761	N	N	0	N	00	N
17	20250227	091411	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13790	490	2	3.68	558335540	40579	82.27	13480	13980	13340	17290	9310	13300	13759.22	2.27	0	11974	13853	13576	13303	13026	12753	13440	12890	17	3990	100	9310	10	1	17330000	2390	11.02	1.33	12	0.23	1251.00	10358.00	16880	20241203	-18.31	8700	20240311	58.51	13980	-1.36	20250227	11360	21.39	20250121	16880	-18.31	20241203	8700	58.51	20240311	4.05	N	377450	100	17 억		393761	N	N	0	N	00	N
18	20250226	161307	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13300	-80	5	-0.60	619271810	47080	88.97	13470	13580	13030	17390	9370	13380	13153.15	2.30	0	-5414	13760	13570	13390	13200	13020	13480	13110	17	4010	100	9360	10	1	17330000	2305	10.63	1.28	12	0.27	1251.00	10358.00	16880	20241203	-21.21	8700	20240311	52.87	13710	-2.99	20250219	11360	17.08	20250121	16880	-21.21	20241203	8700	52.87	20240311	4.01	N	377450	100	17 억		399165	N	N	0	N	00	N
19	20250226	151313	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13240	-140	5	-1.05	580658880	44173	83.47	13470	13580	13030	17390	9370	13380	13145.11	2.30	0	-4294	13760	13570	13390	13200	13020	13480	13110	17	4010	100	9360	10	1	17330000	2294	10.58	1.28	12	0.25	1251.00	10358.00	16880	20241203	-21.56	8700	20240311	52.18	13710	-3.43	20250219	11360	16.55	20250121	16880	-21.56	20241203	8700	52.18	20240311	4.01	N	377450	100	17 억		399165	N	N	0	N	00	N
20	20250226	141312	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13090	-290	5	-2.17	505215830	38463	72.68	13470	13580	13030	17390	9370	13380	13135.11	2.30	0	-3463	13760	13570	13390	13200	13020	13480	13110	17	4010	100	9360	10	1	17330000	2268	10.46	1.26	12	0.22	1251.00	10358.00	16880	20241203	-22.45	8700	20240311	50.46	13710	-4.52	20250219	11360	15.23	20250121	16880	-22.45	20241203	8700	50.46	20240311	4.01	N	377450	100	17 억		399165	N	N	0	N	00	N
21	20250226	131309	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13130	-250	5	-1.87	475104140	36160	68.33	13470	13580	13030	17390	9370	13380	13138.94	2.30	0	-4191	13760	13570	13390	13200	13020	13480	13110	17	4010	100	9360	10	1	17330000	2275	10.50	1.27	12	0.21	1251.00	10358.00	16880	20241203	-22.22	8700	20240311	50.92	13710	-4.23	20250219	11360	15.58	20250121	16880	-22.22	20241203	8700	50.92	20240311	4.01	N	377450	100	17 억		399165	N	N	0	N	00	N
22	20250226	121309	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13080	-300	5	-2.24	429741560	32687	61.77	13470	13580	13030	17390	9370	13380	13147.17	2.30	0	-5175	13760	13570	13390	13200	13020	13480	13110	17	4010	100	9360	10	1	17330000	2267	10.46	1.26	12	0.19	1251.00	10358.00	16880	20241203	-22.51	8700	20240311	50.34	13710	-4.60	20250219	11360	15.14	20250121	16880	-22.51	20241203	8700	50.34	20240311	4.01	N	377450	100	17 억		399165	N	N	0	N	00	N
23	20250226	111307	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13140	-240	5	-1.79	325815170	24735	46.74	13470	13580	13070	17390	9370	13380	13172.23	2.30	0	-6180	13760	13570	13390	13200	13020	13480	13110	17	4010	100	9360	10	1	17330000	2277	10.50	1.27	12	0.14	1251.00	10358.00	16880	20241203	-22.16	8700	20240311	51.03	13710	-4.16	20250219	11360	15.67	20250121	16880	-22.16	20241203	8700	51.03	20240311	4.01	N	377450	100	17 억		399165	N	N	0	N	00	N
24	20250226	101304	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13220	-160	5	-1.20	231667120	17584	33.23	13470	13580	13070	17390	9370	13380	13174.88	2.30	0	-6959	13760	13570	13390	13200	13020	13480	13110	17	4010	100	9360	10	1	17330000	2291	10.57	1.28	12	0.10	1251.00	10358.00	16880	20241203	-21.68	8700	20240311	51.95	13710	-3.57	20250219	11360	16.37	20250121	16880	-21.68	20241203	8700	51.95	20240311	4.01	N	377450	100	17 억		399165	N	N	0	N	00	N
25	20250226	091316	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13220	-160	5	-1.20	29387220	2209	4.17	13470	13580	13190	17390	9370	13380	13303.40	2.30	0	-1037	13760	13570	13390	13200	13020	13480	13110	17	4010	100	9360	10	1	17330000	2291	10.57	1.28	12	0.01	1251.00	10358.00	16880	20241203	-21.68	8700	20240311	51.95	13710	-3.57	20250219	11360	16.37	20250121	16880	-21.68	20241203	8700	51.95	20240311	4.01	N	377450	100	17 억		399165	N	N	0	N	00	N
26	20250225	161258	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13380	-60	5	-0.45	704321630	52919	127.53	13550	13580	13210	17470	9410	13440	13309.39	2.28	0	3603	13986	13712	13276	13002	12566	13850	13140	17	4030	100	9400	10	1	17330000	2319	10.70	1.29	12	0.31	1251.00	10358.00	16880	20241203	-20.73	8700	20240311	53.79	13710	-2.41	20250219	11360	17.78	20250121	16880	-20.73	20241203	8700	53.79	20240311	3.99	N	377450	100	17 억		395421	N	N	0	N	00	N
27	20250225	151257	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13310	-130	5	-0.97	666463810	50088	120.71	13550	13580	13210	17470	9410	13440	13305.86	2.28	0	4200	13986	13712	13276	13002	12566	13850	13140	17	4030	100	9400	10	1	17330000	2307	10.64	1.28	12	0.29	1251.00	10358.00	16880	20241203	-21.15	8700	20240311	52.99	13710	-2.92	20250219	11360	17.17	20250121	16880	-21.15	20241203	8700	52.99	20240311	3.99	N	377450	100	17 억		395421	N	N	0	N	00	N
28	20250225	141256	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13320	-120	5	-0.89	583251450	43839	105.65	13550	13580	13210	17470	9410	13440	13304.40	2.28	0	3848	13986	13712	13276	13002	12566	13850	13140	17	4030	100	9400	10	1	17330000	2308	10.65	1.29	12	0.25	1251.00	10358.00	16880	20241203	-21.09	8700	20240311	53.10	13710	-2.84	20250219	11360	17.25	20250121	16880	-21.09	20241203	8700	53.10	20240311	3.99	N	377450	100	17 억		395421	N	N	0	N	00	N
29	20250225	131302	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13300	-140	5	-1.04	461311550	34691	83.60	13550	13580	13210	17470	9410	13440	13297.73	2.28	0	1162	13986	13712	13276	13002	12566	13850	13140	17	4030	100	9400	10	1	17330000	2305	10.63	1.28	12	0.20	1251.00	10358.00	16880	20241203	-21.21	8700	20240311	52.87	13710	-2.99	20250219	11360	17.08	20250121	16880	-21.21	20241203	8700	52.87	20240311	3.99	N	377450	100	17 억		395421	N	N	0	N	00	N
30	20250225	121259	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13320	-120	5	-0.89	397089610	29870	71.98	13550	13580	13210	17470	9410	13440	13293.93	2.28	0	1	13986	13712	13276	13002	12566	13850	13140	17	4030	100	9400	10	1	17330000	2308	10.65	1.29	12	0.17	1251.00	10358.00	16880	20241203	-21.09	8700	20240311	53.10	13710	-2.84	20250219	11360	17.25	20250121	16880	-21.09	20241203	8700	53.10	20240311	3.99	N	377450	100	17 억		395421	N	N	0	N	00	N
31	20250225	111257	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13250	-190	5	-1.41	338008550	25431	61.29	13550	13580	13210	17470	9410	13440	13291.20	2.28	0	-3513	13986	13712	13276	13002	12566	13850	13140	17	4030	100	9400	10	1	17330000	2296	10.59	1.28	12	0.15	1251.00	10358.00	16880	20241203	-21.50	8700	20240311	52.30	13710	-3.36	20250219	11360	16.64	20250121	16880	-21.50	20241203	8700	52.30	20240311	3.99	N	377450	100	17 억		395421	N	N	0	N	00	N
32	20250225	101255	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13220	-220	5	-1.64	220202380	16538	39.86	13550	13580	13210	17470	9410	13440	13314.93	2.28	0	-5705	13986	13712	13276	13002	12566	13850	13140	17	4030	100	9400	10	1	17330000	2291	10.57	1.28	12	0.10	1251.00	10358.00	16880	20241203	-21.68	8700	20240311	51.95	13710	-3.57	20250219	11360	16.37	20250121	16880	-21.68	20241203	8700	51.95	20240311	3.99	N	377450	100	17 억		395421	N	N	0	N	00	N
33	20250225	091303	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13400	-40	5	-0.30	89095760	6683	16.11	13550	13580	13250	17470	9410	13440	13331.70	2.28	0	-1252	13986	13712	13276	13002	12566	13850	13140	17	4030	100	9400	10	1	17330000	2322	10.71	1.29	12	0.04	1251.00	10358.00	16880	20241203	-20.62	8700	20240311	54.02	13710	-2.26	20250219	11360	17.96	20250121	16880	-20.62	20241203	8700	54.02	20240311	3.99	N	377450	100	17 억		395421	N	N	0	N	00	N
34	20250224	161247	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13440	450	2	3.46	550522250	41438	53.84	12990	13550	12840	16880	9100	12990	13282.18	2.24	0	7685	13856	13422	13186	12752	12516	13305	12635	17	3890	100	9090	10	1	17330000	2329	10.74	1.30	12	0.24	1251.00	10358.00	16880	20241203	-20.38	8700	20240311	54.48	13710	-1.97	20250219	11360	18.31	20250121	16880	-20.38	20241203	8700	54.48	20240311	4.00	N	377450	100	17 억		387809	N	N	0	N	00	N
35	20250224	151248	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13430	440	2	3.39	515103530	38803	50.41	12990	13550	12840	16880	9100	12990	13274.84	2.24	0	7478	13856	13422	13186	12752	12516	13305	12635	17	3890	100	9090	10	1	17330000	2327	10.74	1.30	12	0.22	1251.00	10358.00	16880	20241203	-20.44	8700	20240311	54.37	13710	-2.04	20250219	11360	18.22	20250121	16880	-20.44	20241203	8700	54.37	20240311	4.00	N	377450	100	17 억		387809	N	N	0	N	00	N
36	20250224	141245	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13380	390	2	3.00	488663150	36830	47.85	12990	13550	12840	16880	9100	12990	13268.07	2.24	0	6964	13856	13422	13186	12752	12516	13305	12635	17	3890	100	9090	10	1	17330000	2319	10.70	1.29	12	0.21	1251.00	10358.00	16880	20241203	-20.73	8700	20240311	53.79	13710	-2.41	20250219	11360	17.78	20250121	16880	-20.73	20241203	8700	53.79	20240311	4.00	N	377450	100	17 억		387809	N	N	0	N	00	N
37	20250224	131247	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13550	560	2	4.31	369276960	27947	36.31	12990	13550	12840	16880	9100	12990	13213.47	2.24	0	6330	13856	13422	13186	12752	12516	13305	12635	17	3890	100	9090	10	1	17330000	2348	10.83	1.31	12	0.16	1251.00	10358.00	16880	20241203	-19.73	8700	20240311	55.75	13710	-1.17	20250219	11360	19.28	20250121	16880	-19.73	20241203	8700	55.75	20240311	4.00	N	377450	100	17 억		387809	N	N	0	N	00	N
38	20250224	121244	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13240	250	2	1.92	213257580	16304	21.18	12990	13320	12840	16880	9100	12990	13080.08	2.24	0	4438	13856	13422	13186	12752	12516	13305	12635	17	3890	100	9090	10	1	17330000	2294	10.58	1.28	12	0.09	1251.00	10358.00	16880	20241203	-21.56	8700	20240311	52.18	13710	-3.43	20250219	11360	16.55	20250121	16880	-21.56	20241203	8700	52.18	20240311	4.00	N	377450	100	17 억		387809	N	N	0	N	00	N
39	20250224	111242	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13100	110	2	0.85	133979260	10313	13.40	12990	13100	12840	16880	9100	12990	12991.30	2.24	0	1391	13856	13422	13186	12752	12516	13305	12635	17	3890	100	9090	10	1	17330000	2270	10.47	1.26	12	0.06	1251.00	10358.00	16880	20241203	-22.39	8700	20240311	50.57	13710	-4.45	20250219	11360	15.32	20250121	16880	-22.39	20241203	8700	50.57	20240311	4.00	N	377450	100	17 억		387809	N	N	0	N	00	N
40	20250224	101241	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13010	20	2	0.15	115452260	8892	11.55	12990	13060	12840	16880	9100	12990	12983.83	2.24	0	1250	13856	13422	13186	12752	12516	13305	12635	17	3890	100	9090	10	1	17330000	2255	10.40	1.26	12	0.05	1251.00	10358.00	16880	20241203	-22.93	8700	20240311	49.54	13710	-5.11	20250219	11360	14.52	20250121	16880	-22.93	20241203	8700	49.54	20240311	4.00	N	377450	100	17 억		387809	N	N	0	N	00	N
41	20250224	091249	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12870	-120	5	-0.92	18530210	1435	1.86	12990	13000	12840	16880	9100	12990	12913.04	2.24	0	181	13856	13422	13186	12752	12516	13305	12635	17	3890	100	9090	10	1	17330000	2230	10.29	1.24	12	0.01	1251.00	10358.00	16880	20241203	-23.76	8700	20240311	47.93	13710	-6.13	20250219	11360	13.29	20250121	16880	-23.76	20241203	8700	47.93	20240311	4.00	N	377450	100	17 억		387809	N	N	0	N	00	N
42	20250221	161236	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12990	-560	5	-4.13	977592590	73895	94.98	13620	13620	12950	17610	9490	13550	13229.79	2.41	0	-29298	13836	13692	13456	13312	13076	13765	13385	17	4060	100	9480	10	1	17330000	2251	10.38	1.25	12	0.43	1251.00	10358.00	16880	20241203	-23.05	8700	20240311	49.31	13710	-5.25	20250219	11360	14.35	20250121	16880	-23.05	20241203	8700	49.31	20240311	3.95	N	377450	100	17 억		416841	N	N	0	N	00	N
43	20250221	151241	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13090	-460	5	-3.39	940295110	71026	91.30	13620	13620	12950	17610	9490	13550	13238.75	2.41	0	-28650	13836	13692	13456	13312	13076	13765	13385	17	4060	100	9480	10	1	17330000	2268	10.46	1.26	12	0.41	1251.00	10358.00	16880	20241203	-22.45	8700	20240311	50.46	13710	-4.52	20250219	11360	15.23	20250121	16880	-22.45	20241203	8700	50.46	20240311	3.95	N	377450	100	17 억		416841	N	N	0	N	00	N
44	20250221	141242	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13000	-550	5	-4.06	902051760	68099	87.53	13620	13620	12950	17610	9490	13550	13246.18	2.41	0	-27831	13836	13692	13456	13312	13076	13765	13385	17	4060	100	9480	10	1	17330000	2253	10.39	1.26	12	0.39	1251.00	10358.00	16880	20241203	-22.99	8700	20240311	49.43	13710	-5.18	20250219	11360	14.44	20250121	16880	-22.99	20241203	8700	49.43	20240311	3.95	N	377450	100	17 억		416841	N	N	0	N	00	N
45	20250221	131242	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13080	-470	5	-3.47	696258470	52269	67.19	13620	13620	13060	17610	9490	13550	13320.68	2.41	0	-26880	13836	13692	13456	13312	13076	13765	13385	17	4060	100	9480	10	1	17330000	2267	10.46	1.26	12	0.30	1251.00	10358.00	16880	20241203	-22.51	8700	20240311	50.34	13710	-4.60	20250219	11360	15.14	20250121	16880	-22.51	20241203	8700	50.34	20240311	3.95	N	377450	100	17 억		416841	N	N	0	N	00	N
46	20250221	121242	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13110	-440	5	-3.25	663934890	49803	64.02	13620	13620	13060	17610	9490	13550	13331.22	2.41	0	-26800	13836	13692	13456	13312	13076	13765	13385	17	4060	100	9480	10	1	17330000	2272	10.48	1.27	12	0.29	1251.00	10358.00	16880	20241203	-22.33	8700	20240311	50.69	13710	-4.38	20250219	11360	15.40	20250121	16880	-22.33	20241203	8700	50.69	20240311	3.95	N	377450	100	17 억		416841	N	N	0	N	00	N
47	20250221	111237	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13120	-430	5	-3.17	593540840	44441	57.12	13620	13620	13100	17610	9490	13550	13355.70	2.41	0	-27499	13836	13692	13456	13312	13076	13765	13385	17	4060	100	9480	10	1	17330000	2274	10.49	1.27	12	0.26	1251.00	10358.00	16880	20241203	-22.27	8700	20240311	50.80	13710	-4.30	20250219	11360	15.49	20250121	16880	-22.27	20241203	8700	50.80	20240311	3.95	N	377450	100	17 억		416841	N	N	0	N	00	N
48	20250221	101241	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13250	-300	5	-2.21	471644670	35207	45.25	13620	13620	13250	17610	9490	13550	13396.33	2.41	0	-24861	13836	13692	13456	13312	13076	13765	13385	17	4060	100	9480	10	1	17330000	2296	10.59	1.28	12	0.20	1251.00	10358.00	16880	20241203	-21.50	8700	20240311	52.30	13710	-3.36	20250219	11360	16.64	20250121	16880	-21.50	20241203	8700	52.30	20240311	3.95	N	377450	100	17 억		416841	N	N	0	N	00	N
49	20250221	091243	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13570	20	2	0.15	59734090	4434	5.70	13620	13620	13360	17610	9490	13550	13471.83	2.41	0	-3053	13836	13692	13456	13312	13076	13765	13385	17	4060	100	9480	10	1	17330000	2352	10.85	1.31	12	0.03	1251.00	10358.00	16880	20241203	-19.61	8700	20240311	55.98	13710	-1.02	20250219	11360	19.45	20250121	16880	-19.61	20241203	8700	55.98	20240311	3.95	N	377450	100	17 억		416841	N	N	0	N	00	N
50	20250220	161230	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13550	190	2	1.42	1030516280	76815	70.94	13480	13600	13220	17360	9360	13360	13415.46	2.38	0	2693	14000	13680	13390	13070	12780	13840	13230	17	4000	100	9350	10	1	17330000	2348	10.83	1.31	12	0.44	1251.00	10358.00	16880	20241203	-19.73	8700	20240311	55.75	13710	-1.17	20250219	11360	19.28	20250121	16880	-19.73	20241203	8700	55.75	20240311	3.90	N	377450	100	17 억		412484	N	N	0	N	00	N
51	20250220	151237	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13490	130	2	0.97	971981770	72488	66.95	13480	13600	13220	17360	9360	13360	13408.86	2.38	0	3317	14000	13680	13390	13070	12780	13840	13230	17	4000	100	9350	10	1	17330000	2338	10.78	1.30	12	0.42	1251.00	10358.00	16880	20241203	-20.08	8700	20240311	55.06	13710	-1.60	20250219	11360	18.75	20250121	16880	-20.08	20241203	8700	55.06	20240311	3.90	N	377450	100	17 억		412484	N	N	0	N	00	N
52	20250220	141236	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13540	180	2	1.35	875594760	65323	60.33	13480	13600	13220	17360	9360	13360	13404.08	2.38	0	-111	14000	13680	13390	13070	12780	13840	13230	17	4000	100	9350	10	1	17330000	2346	10.82	1.31	12	0.38	1251.00	10358.00	16880	20241203	-19.79	8700	20240311	55.63	13710	-1.24	20250219	11360	19.19	20250121	16880	-19.79	20241203	8700	55.63	20240311	3.90	N	377450	100	17 억		412484	N	N	0	N	00	N
53	20250220	131233	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13570	210	2	1.57	832213950	62107	57.36	13480	13600	13220	17360	9360	13360	13399.68	2.38	0	-425	14000	13680	13390	13070	12780	13840	13230	17	4000	100	9350	10	1	17330000	2352	10.85	1.31	12	0.36	1251.00	10358.00	16880	20241203	-19.61	8700	20240311	55.98	13710	-1.02	20250219	11360	19.45	20250121	16880	-19.61	20241203	8700	55.98	20240311	3.90	N	377450	100	17 억		412484	N	N	0	N	00	N
54	20250220	121235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13480	120	2	0.90	747487370	55866	51.59	13480	13600	13220	17360	9360	13360	13380.01	2.38	0	2772	14000	13680	13390	13070	12780	13840	13230	17	4000	100	9350	10	1	17330000	2336	10.78	1.30	12	0.32	1251.00	10358.00	16880	20241203	-20.14	8700	20240311	54.94	13710	-1.68	20250219	11360	18.66	20250121	16880	-20.14	20241203	8700	54.94	20240311	3.90	N	377450	100	17 억		412484	N	N	0	N	00	N
55	20250220	111234	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13460	100	2	0.75	607740910	45495	42.02	13480	13560	13220	17360	9360	13360	13358.41	2.38	0	-2765	14000	13680	13390	13070	12780	13840	13230	17	4000	100	9350	10	1	17330000	2333	10.76	1.30	12	0.26	1251.00	10358.00	16880	20241203	-20.26	8700	20240311	54.71	13710	-1.82	20250219	11360	18.49	20250121	16880	-20.26	20241203	8700	54.71	20240311	3.90	N	377450	100	17 억		412484	N	N	0	N	00	N
56	20250220	101235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13380	20	2	0.15	547512520	40978	37.85	13480	13560	13220	17360	9360	13360	13361.13	2.38	0	-2493	14000	13680	13390	13070	12780	13840	13230	17	4000	100	9350	10	1	17330000	2319	10.70	1.29	12	0.24	1251.00	10358.00	16880	20241203	-20.73	8700	20240311	53.79	13710	-2.41	20250219	11360	17.78	20250121	16880	-20.73	20241203	8700	53.79	20240311	3.90	N	377450	100	17 억		412484	N	N	0	N	00	N
57	20250220	091238	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13390	30	2	0.22	43794660	3249	3.00	13480	13560	13360	17360	9360	13360	13479.43	2.38	0	559	14000	13680	13390	13070	12780	13840	13230	17	4000	100	9350	10	1	17330000	2320	10.70	1.29	12	0.02	1251.00	10358.00	16880	20241203	-20.68	8700	20240311	53.91	13710	-2.33	20250219	11360	17.87	20250121	16880	-20.68	20241203	8700	53.91	20240311	3.90	N	377450	100	17 억		412484	N	N	0	N	00	N
58	20250219	161229	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13360	160	2	1.21	1455062560	108231	143.26	13110	13710	13100	17160	9240	13200	13444.05	2.29	0	16688	13546	13372	13116	12942	12686	13460	13030	17	3960	100	9240	10	1	17330000	2315	10.68	1.29	12	0.62	1251.00	10358.00	16880	20241203	-20.85	8700	20240311	53.56	13710	-2.55	20250219	11360	17.61	20250121	16880	-20.85	20241203	8700	53.56	20240311	3.90	N	377450	100	17 억		397342	N	N	0	N	00	N
59	20250219	151232	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13360	160	2	1.21	1436262830	106823	141.40	13110	13710	13100	17160	9240	13200	13445.26	2.29	0	17356	13546	13372	13116	12942	12686	13460	13030	17	3960	100	9240	10	1	17330000	2315	10.68	1.29	12	0.62	1251.00	10358.00	16880	20241203	-20.85	8700	20240311	53.56	13710	-2.55	20250219	11360	17.61	20250121	16880	-20.85	20241203	8700	53.56	20240311	3.90	N	377450	100	17 억		397342	N	N	0	N	00	N
60	20250219	141228	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13290	90	2	0.68	1375381370	102252	135.35	13110	13710	13100	17160	9240	13200	13450.90	2.29	0	16345	13546	13372	13116	12942	12686	13460	13030	17	3960	100	9240	10	1	17330000	2303	10.62	1.28	12	0.59	1251.00	10358.00	16880	20241203	-21.27	8700	20240311	52.76	13710	-3.06	20250219	11360	16.99	20250121	16880	-21.27	20241203	8700	52.76	20240311	3.90	N	377450	100	17 억		397342	N	N	0	N	00	N
61	20250219	131229	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13200	0	3	0.00	1198242620	88857	117.62	13110	13710	13100	17160	9240	13200	13485.07	2.29	0	12870	13546	13372	13116	12942	12686	13460	13030	17	3960	100	9240	10	1	17330000	2288	10.55	1.27	12	0.51	1251.00	10358.00	16880	20241203	-21.80	8700	20240311	51.72	13710	-3.72	20250219	11360	16.20	20250121	16880	-21.80	20241203	8700	51.72	20240311	3.90	N	377450	100	17 억		397342	N	N	0	N	00	N
62	20250219	121229	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13320	120	2	0.91	1047122400	77470	102.54	13110	13710	13100	17160	9240	13200	13516.49	2.29	0	12011	13546	13372	13116	12942	12686	13460	13030	17	3960	100	9240	10	1	17330000	2308	10.65	1.29	12	0.45	1251.00	10358.00	16880	20241203	-21.09	8700	20240311	53.10	13710	-2.84	20250219	11360	17.25	20250121	16880	-21.09	20241203	8700	53.10	20240311	3.90	N	377450	100	17 억		397342	N	N	0	N	00	N
63	20250219	111230	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13500	300	2	2.27	932240730	68888	91.18	13110	13710	13100	17160	9240	13200	13532.70	2.29	0	16754	13546	13372	13116	12942	12686	13460	13030	17	3960	100	9240	10	1	17330000	2340	10.79	1.30	12	0.40	1251.00	10358.00	16880	20241203	-20.02	8700	20240311	55.17	13710	-1.53	20250219	11360	18.84	20250121	16880	-20.02	20241203	8700	55.17	20240311	3.90	N	377450	100	17 억		397342	N	N	0	N	00	N
64	20250219	101230	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13500	300	2	2.27	789118420	58267	77.12	13110	13710	13100	17160	9240	13200	13543.14	2.29	0	17744	13546	13372	13116	12942	12686	13460	13030	17	3960	100	9240	10	1	17330000	2340	10.79	1.30	12	0.34	1251.00	10358.00	16880	20241203	-20.02	8700	20240311	55.17	13710	-1.53	20250219	11360	18.84	20250121	16880	-20.02	20241203	8700	55.17	20240311	3.90	N	377450	100	17 억		397342	N	N	0	N	00	N
65	20250219	091232	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13330	130	2	0.98	57940160	4381	5.80	13110	13340	13100	17160	9240	13200	13225.33	2.29	0	2661	13546	13372	13116	12942	12686	13460	13030	17	3960	100	9240	10	1	17330000	2310	10.66	1.29	12	0.03	1251.00	10358.00	16880	20241203	-21.03	8700	20240311	53.22	13410	-0.60	20250103	11360	17.34	20250121	16880	-21.03	20241203	8700	53.22	20240311	3.90	N	377450	100	17 억		397342	N	N	0	N	00	N
66	20250218	161224	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13200	340	2	2.64	990036820	75545	385.45	12870	13290	12860	16710	9010	12860	13105.26	2.17	0	17491	13120	12990	12870	12740	12620	12930	12680	17	3850	100	9000	10	1	17330000	2288	10.55	1.27	12	0.44	1251.00	10358.00	16880	20241203	-21.80	8700	20240311	51.72	13410	-1.57	20250103	11360	16.20	20250121	16880	-21.80	20241203	8700	51.72	20240311	3.88	N	377450	100	17 억		376245	N	N	0	N	00	N
67	20250218	151226	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13260	400	2	3.11	952385950	72697	370.92	12870	13290	12860	16710	9010	12860	13100.76	2.17	0	17450	13120	12990	12870	12740	12620	12930	12680	17	3850	100	9000	10	1	17330000	2298	10.60	1.28	12	0.42	1251.00	10358.00	16880	20241203	-21.45	8700	20240311	52.41	13410	-1.12	20250103	11360	16.73	20250121	16880	-21.45	20241203	8700	52.41	20240311	3.88	N	377450	100	17 억		376245	N	N	0	N	00	N
68	20250218	141228	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13010	150	2	1.17	784784130	59971	305.99	12870	13290	12860	16710	9010	12860	13086.06	2.17	0	12842	13120	12990	12870	12740	12620	12930	12680	17	3850	100	9000	10	1	17330000	2255	10.40	1.26	12	0.35	1251.00	10358.00	16880	20241203	-22.93	8700	20240311	49.54	13410	-2.98	20250103	11360	14.52	20250121	16880	-22.93	20241203	8700	49.54	20240311	3.88	N	377450	100	17 억		376245	N	N	0	N	00	N
69	20250218	131224	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13050	190	2	1.48	742112740	56688	289.24	12870	13290	12860	16710	9010	12860	13091.18	2.17	0	12342	13120	12990	12870	12740	12620	12930	12680	17	3850	100	9000	10	1	17330000	2262	10.43	1.26	12	0.33	1251.00	10358.00	16880	20241203	-22.69	8700	20240311	50.00	13410	-2.68	20250103	11360	14.88	20250121	16880	-22.69	20241203	8700	50.00	20240311	3.88	N	377450	100	17 억		376245	N	N	0	N	00	N
70	20250218	121227	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13030	170	2	1.32	688742740	52590	268.33	12870	13290	12860	16710	9010	12860	13096.46	2.17	0	11953	13120	12990	12870	12740	12620	12930	12680	17	3850	100	9000	10	1	17330000	2258	10.42	1.26	12	0.30	1251.00	10358.00	16880	20241203	-22.81	8700	20240311	49.77	13410	-2.83	20250103	11360	14.70	20250121	16880	-22.81	20241203	8700	49.77	20240311	3.88	N	377450	100	17 억		376245	N	N	0	N	00	N
71	20250218	111224	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13100	240	2	1.87	654189100	49943	254.82	12870	13290	12860	16710	9010	12860	13098.71	2.17	0	11514	13120	12990	12870	12740	12620	12930	12680	17	3850	100	9000	10	1	17330000	2270	10.47	1.26	12	0.29	1251.00	10358.00	16880	20241203	-22.39	8700	20240311	50.57	13410	-2.31	20250103	11360	15.32	20250121	16880	-22.39	20241203	8700	50.57	20240311	3.88	N	377450	100	17 억		376245	N	N	0	N	00	N
72	20250218	101224	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12980	120	2	0.93	448949880	34205	174.52	12870	13290	12860	16710	9010	12860	13125.27	2.17	0	3707	13120	12990	12870	12740	12620	12930	12680	17	3850	100	9000	10	1	17330000	2249	10.38	1.25	12	0.20	1251.00	10358.00	16880	20241203	-23.10	8700	20240311	49.20	13410	-3.21	20250103	11360	14.26	20250121	16880	-23.10	20241203	8700	49.20	20240311	3.88	N	377450	100	17 억		376245	N	N	0	N	00	N
73	20250218	091229	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12990	130	2	1.01	30589630	2357	12.03	12870	13080	12860	16710	9010	12860	12978.21	2.17	0	1301	13120	12990	12870	12740	12620	12930	12680	17	3850	100	9000	10	1	17330000	2251	10.38	1.25	12	0.01	1251.00	10358.00	16880	20241203	-23.05	8700	20240311	49.31	13410	-3.13	20250103	11360	14.35	20250121	16880	-23.05	20241203	8700	49.31	20240311	3.88	N	377450	100	17 억		376245	N	N	0	N	00	N
74	20250217	161224	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12860	260	2	2.06	252399430	19593	94.08	13000	13000	12750	16380	8820	12600	12882.15	2.16	0	1576	12960	12780	12690	12510	12420	12735	12465	17	3780	100	8820	10	1	17330000	2229	10.28	1.24	12	0.11	1251.00	10358.00	16880	20241203	-23.82	8700	20240311	47.82	13410	-4.10	20250103	11360	13.20	20250121	16880	-23.82	20241203	8700	47.82	20240311	3.86	N	377450	100	17 억		374669	N	N	0	N	00	N
75	20250217	151222	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12890	290	2	2.30	242388350	18816	90.35	13000	13000	12750	16380	8820	12600	12882.03	2.16	0	1343	12960	12780	12690	12510	12420	12735	12465	17	3780	100	8820	10	1	17330000	2234	10.30	1.24	12	0.11	1251.00	10358.00	16880	20241203	-23.64	8700	20240311	48.16	13410	-3.88	20250103	11360	13.47	20250121	16880	-23.64	20241203	8700	48.16	20240311	3.86	N	377450	100	17 억		374669	N	N	0	N	00	N
76	20250217	141221	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12890	290	2	2.30	217941490	16920	81.25	13000	13000	12750	16380	8820	12600	12880.70	2.16	0	626	12960	12780	12690	12510	12420	12735	12465	17	3780	100	8820	10	1	17330000	2234	10.30	1.24	12	0.10	1251.00	10358.00	16880	20241203	-23.64	8700	20240311	48.16	13410	-3.88	20250103	11360	13.47	20250121	16880	-23.64	20241203	8700	48.16	20240311	3.86	N	377450	100	17 억		374669	N	N	0	N	00	N
77	20250217	131226	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12890	290	2	2.30	204345280	15865	76.18	13000	13000	12750	16380	8820	12600	12880.26	2.16	0	1177	12960	12780	12690	12510	12420	12735	12465	17	3780	100	8820	10	1	17330000	2234	10.30	1.24	12	0.09	1251.00	10358.00	16880	20241203	-23.64	8700	20240311	48.16	13410	-3.88	20250103	11360	13.47	20250121	16880	-23.64	20241203	8700	48.16	20240311	3.86	N	377450	100	17 억		374669	N	N	0	N	00	N
78	20250217	121226	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12910	310	2	2.46	149376540	11608	55.74	13000	13000	12750	16380	8820	12600	12868.41	2.16	0	774	12960	12780	12690	12510	12420	12735	12465	17	3780	100	8820	10	1	17330000	2237	10.32	1.25	12	0.07	1251.00	10358.00	16880	20241203	-23.52	8700	20240311	48.39	13410	-3.73	20250103	11360	13.64	20250121	16880	-23.52	20241203	8700	48.39	20240311	3.86	N	377450	100	17 억		374669	N	N	0	N	00	N
79	20250217	111224	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12970	370	2	2.94	102403060	7971	38.28	13000	13000	12750	16380	8820	12600	12846.95	2.16	0	941	12960	12780	12690	12510	12420	12735	12465	17	3780	100	8820	10	1	17330000	2248	10.37	1.25	12	0.05	1251.00	10358.00	16880	20241203	-23.16	8700	20240311	49.08	13410	-3.28	20250103	11360	14.17	20250121	16880	-23.16	20241203	8700	49.08	20240311	3.86	N	377450	100	17 억		374669	N	N	0	N	00	N
80	20250217	101221	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12850	250	2	1.98	56192430	4390	21.08	13000	13000	12750	16380	8820	12600	12800.10	2.16	0	-127	12960	12780	12690	12510	12420	12735	12465	17	3780	100	8820	10	1	17330000	2227	10.27	1.24	12	0.03	1251.00	10358.00	16880	20241203	-23.87	8700	20240311	47.70	13410	-4.18	20250103	11360	13.12	20250121	16880	-23.87	20241203	8700	47.70	20240311	3.86	N	377450	100	17 억		374669	N	N	0	N	00	N
81	20250217	091223	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12850	250	2	1.98	9018630	703	3.38	13000	13000	12780	16380	8820	12600	12828.78	2.16	0	-261	12960	12780	12690	12510	12420	12735	12465	17	3780	100	8820	10	1	17330000	2227	10.27	1.24	12	0.00	1251.00	10358.00	16880	20241203	-23.87	8700	20240311	47.70	13410	-4.18	20250103	11360	13.12	20250121	16880	-23.87	20241203	8700	47.70	20240311	3.86	N	377450	100	17 억		374669	N	N	0	N	00	N
82	20250214	161215	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12600	-140	5	-1.10	259356410	20475	128.68	12740	12870	12600	16560	8920	12740	12667.02	2.20	0	-6735	12980	12860	12730	12610	12480	12795	12545	17	3820	100	8910	10	1	17330000	2184	10.07	1.22	12	0.12	1251.00	10358.00	16880	20241203	-25.36	8700	20240311	44.83	13410	-6.04	20250103	11360	10.92	20250121	16880	-25.36	20241203	8700	44.83	20240311	3.79	N	377450	100	17 억		381404	N	N	0	N	00	N
83	20250214	151215	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12600	-140	5	-1.10	237788180	18764	117.93	12740	12870	12600	16560	8920	12740	12672.57	2.20	0	-5775	12980	12860	12730	12610	12480	12795	12545	17	3820	100	8910	10	1	17330000	2184	10.07	1.22	12	0.11	1251.00	10358.00	16880	20241203	-25.36	8700	20240311	44.83	13410	-6.04	20250103	11360	10.92	20250121	16880	-25.36	20241203	8700	44.83	20240311	3.79	N	377450	100	17 억		381404	N	N	0	N	00	N
84	20250214	141215	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12670	-70	5	-0.55	183660310	14479	91.00	12740	12870	12610	16560	8920	12740	12684.60	2.20	0	-3887	12980	12860	12730	12610	12480	12795	12545	17	3820	100	8910	10	1	17330000	2196	10.13	1.22	12	0.08	1251.00	10358.00	16880	20241203	-24.94	8700	20240311	45.63	13410	-5.52	20250103	11360	11.53	20250121	16880	-24.94	20241203	8700	45.63	20240311	3.79	N	377450	100	17 억		381404	N	N	0	N	00	N
85	20250214	131218	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12690	-50	5	-0.39	163014810	12850	80.76	12740	12870	12610	16560	8920	12740	12685.98	2.20	0	-3178	12980	12860	12730	12610	12480	12795	12545	17	3820	100	8910	10	1	17330000	2199	10.14	1.23	12	0.07	1251.00	10358.00	16880	20241203	-24.82	8700	20240311	45.86	13410	-5.37	20250103	11360	11.71	20250121	16880	-24.82	20241203	8700	45.86	20240311	3.79	N	377450	100	17 억		381404	N	N	0	N	00	N
86	20250214	121214	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12650	-90	5	-0.71	152909710	12052	75.75	12740	12870	12610	16560	8920	12740	12687.50	2.20	0	-2681	12980	12860	12730	12610	12480	12795	12545	17	3820	100	8910	10	1	17330000	2192	10.11	1.22	12	0.07	1251.00	10358.00	16880	20241203	-25.06	8700	20240311	45.40	13410	-5.67	20250103	11360	11.36	20250121	16880	-25.06	20241203	8700	45.40	20240311	3.79	N	377450	100	17 억		381404	N	N	0	N	00	N
87	20250214	111210	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12740	0	3	0.00	124971790	9859	61.96	12740	12870	12610	16560	8920	12740	12675.91	2.20	0	-2416	12980	12860	12730	12610	12480	12795	12545	17	3820	100	8910	10	1	17330000	2208	10.18	1.23	12	0.06	1251.00	10358.00	16880	20241203	-24.53	8700	20240311	46.44	13410	-5.00	20250103	11360	12.15	20250121	16880	-24.53	20241203	8700	46.44	20240311	3.79	N	377450	100	17 억		381404	N	N	0	N	00	N
88	20250214	101211	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12680	-60	5	-0.47	90612910	7150	44.94	12740	12870	12610	16560	8920	12740	12673.13	2.20	0	-2637	12980	12860	12730	12610	12480	12795	12545	17	3820	100	8910	10	1	17330000	2197	10.14	1.22	12	0.04	1251.00	10358.00	16880	20241203	-24.88	8700	20240311	45.75	13410	-5.44	20250103	11360	11.62	20250121	16880	-24.88	20241203	8700	45.75	20240311	3.79	N	377450	100	17 억		381404	N	N	0	N	00	N
89	20250214	091216	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12660	-80	5	-0.63	15519810	1222	7.68	12740	12740	12610	16560	8920	12740	12700.34	2.20	0	-283	12980	12860	12730	12610	12480	12795	12545	17	3820	100	8910	10	1	17330000	2194	10.12	1.22	12	0.01	1251.00	10358.00	16880	20241203	-25.00	8700	20240311	45.52	13410	-5.59	20250103	11360	11.44	20250121	16880	-25.00	20241203	8700	45.52	20240311	3.79	N	377450	100	17 억		381404	N	N	0	N	00	N
90	20250213	161205	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12740	-20	5	-0.16	202053270	15911	55.87	12760	12850	12600	16580	8940	12760	12698.97	2.23	0	-4990	13206	12982	12826	12602	12446	12905	12525	17	3820	100	8930	10	1	17330000	2208	10.18	1.23	12	0.09	1251.00	10358.00	16880	20241203	-24.53	8700	20240311	46.44	13410	-5.00	20250103	11360	12.15	20250121	16880	-24.53	20241203	8700	46.44	20240311	3.73	N	377450	100	17 억		386394	N	N	0	N	00	N
91	20250213	151206	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12710	-50	5	-0.39	194170910	15292	53.70	12760	12850	12600	16580	8940	12760	12697.55	2.23	0	-4736	13206	12982	12826	12602	12446	12905	12525	17	3820	100	8930	10	1	17330000	2203	10.16	1.23	12	0.09	1251.00	10358.00	16880	20241203	-24.70	8700	20240311	46.09	13410	-5.22	20250103	11360	11.88	20250121	16880	-24.70	20241203	8700	46.09	20240311	3.73	N	377450	100	17 억		386394	N	N	0	N	00	N
92	20250213	141202	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12770	10	2	0.08	150428000	11852	41.62	12760	12850	12600	16580	8940	12760	12692.20	2.23	0	-3966	13206	12982	12826	12602	12446	12905	12525	17	3820	100	8930	10	1	17330000	2213	10.21	1.23	12	0.07	1251.00	10358.00	16880	20241203	-24.35	8700	20240311	46.78	13410	-4.77	20250103	11360	12.41	20250121	16880	-24.35	20241203	8700	46.78	20240311	3.73	N	377450	100	17 억		386394	N	N	0	N	00	N
93	20250213	131204	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12760	0	3	0.00	143368630	11299	39.68	12760	12850	12600	16580	8940	12760	12688.61	2.23	0	-3834	13206	12982	12826	12602	12446	12905	12525	17	3820	100	8930	10	1	17330000	2211	10.20	1.23	12	0.07	1251.00	10358.00	16880	20241203	-24.41	8700	20240311	46.67	13410	-4.85	20250103	11360	12.32	20250121	16880	-24.41	20241203	8700	46.67	20240311	3.73	N	377450	100	17 억		386394	N	N	0	N	00	N
94	20250213	121202	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12840	80	2	0.63	136438770	10757	37.77	12760	12850	12600	16580	8940	12760	12683.72	2.23	0	-3481	13206	12982	12826	12602	12446	12905	12525	17	3820	100	8930	10	1	17330000	2225	10.26	1.24	12	0.06	1251.00	10358.00	16880	20241203	-23.93	8700	20240311	47.59	13410	-4.25	20250103	11360	13.03	20250121	16880	-23.93	20241203	8700	47.59	20240311	3.73	N	377450	100	17 억		386394	N	N	0	N	00	N
95	20250213	111201	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12680	-80	5	-0.63	113143540	8932	31.37	12760	12850	12600	16580	8940	12760	12667.21	2.23	0	-2679	13206	12982	12826	12602	12446	12905	12525	17	3820	100	8930	10	1	17330000	2197	10.14	1.22	12	0.05	1251.00	10358.00	16880	20241203	-24.88	8700	20240311	45.75	13410	-5.44	20250103	11360	11.62	20250121	16880	-24.88	20241203	8700	45.75	20240311	3.73	N	377450	100	17 억		386394	N	N	0	N	00	N
96	20250213	101203	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12740	-20	5	-0.16	78651030	6215	21.82	12760	12790	12600	16580	8940	12760	12655.03	2.23	0	-1521	13206	12982	12826	12602	12446	12905	12525	17	3820	100	8930	10	1	17330000	2208	10.18	1.23	12	0.04	1251.00	10358.00	16880	20241203	-24.53	8700	20240311	46.44	13410	-5.00	20250103	11360	12.15	20250121	16880	-24.53	20241203	8700	46.44	20240311	3.73	N	377450	100	17 억		386394	N	N	0	N	00	N
97	20250213	091156	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12690	-70	5	-0.55	4090740	321	1.13	12760	12760	12690	16580	8940	12760	12743.74	2.23	0	-34	13206	12982	12826	12602	12446	12905	12525	17	3820	100	8930	10	1	17330000	2199	10.14	1.23	12	0.00	1251.00	10358.00	16880	20241203	-24.82	8700	20240311	45.86	13410	-5.37	20250103	11360	11.71	20250121	16880	-24.82	20241203	8700	45.86	20240311	3.73	N	377450	100	17 억		386394	N	N	0	N	00	N
98	20250212	161154	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12760	-290	5	-2.22	363658590	28473	43.78	13040	13050	12670	16960	9140	13050	12772.09	2.32	0	-15707	13963	13506	12923	12466	11883	13215	12175	17	3910	100	9130	10	1	17330000	2211	10.20	1.23	12	0.16	1251.00	10358.00	16880	20241203	-24.41	8700	20240311	46.67	13410	-4.85	20250103	11360	12.32	20250121	16880	-24.41	20241203	8700	46.67	20240311	3.69	N	377450	100	17 억		401436	N	N	0	N	00	N
99	20250212	151152	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12780	-270	5	-2.07	349514380	27363	42.07	13040	13050	12670	16960	9140	13050	12773.25	2.32	0	-15458	13963	13506	12923	12466	11883	13215	12175	17	3910	100	9130	10	1	17330000	2215	10.22	1.23	12	0.16	1251.00	10358.00	16880	20241203	-24.29	8700	20240311	46.90	13410	-4.70	20250103	11360	12.50	20250121	16880	-24.29	20241203	8700	46.90	20240311	3.69	N	377450	100	17 억		401436	N	N	0	N	00	N
100	20250212	141154	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12740	-310	5	-2.38	297259620	23252	35.75	13040	13050	12710	16960	9140	13050	12784.26	2.32	0	-14645	13963	13506	12923	12466	11883	13215	12175	17	3910	100	9130	10	1	17330000	2208	10.18	1.23	12	0.13	1251.00	10358.00	16880	20241203	-24.53	8700	20240311	46.44	13410	-5.00	20250103	11360	12.15	20250121	16880	-24.53	20241203	8700	46.44	20240311	3.69	N	377450	100	17 억		401436	N	N	0	N	00	N
101	20250212	131157	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12790	-260	5	-1.99	281270640	21995	33.82	13040	13050	12720	16960	9140	13050	12787.94	2.32	0	-13654	13963	13506	12923	12466	11883	13215	12175	17	3910	100	9130	10	1	17330000	2217	10.22	1.23	12	0.13	1251.00	10358.00	16880	20241203	-24.23	8700	20240311	47.01	13410	-4.62	20250103	11360	12.59	20250121	16880	-24.23	20241203	8700	47.01	20240311	3.69	N	377450	100	17 억		401436	N	N	0	N	00	N
102	20250212	121153	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12800	-250	5	-1.92	149773840	11686	17.97	13040	13050	12750	16960	9140	13050	12816.52	2.32	0	-4284	13963	13506	12923	12466	11883	13215	12175	17	3910	100	9130	10	1	17330000	2218	10.23	1.24	12	0.07	1251.00	10358.00	16880	20241203	-24.17	8700	20240311	47.13	13410	-4.55	20250103	11360	12.68	20250121	16880	-24.17	20241203	8700	47.13	20240311	3.69	N	377450	100	17 억		401436	N	N	0	N	00	N
103	20250212	111151	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12810	-240	5	-1.84	115147310	8981	13.81	13040	13050	12750	16960	9140	13050	12821.21	2.32	0	-4277	13963	13506	12923	12466	11883	13215	12175	17	3910	100	9130	10	1	17330000	2220	10.24	1.24	12	0.05	1251.00	10358.00	16880	20241203	-24.11	8700	20240311	47.24	13410	-4.47	20250103	11360	12.76	20250121	16880	-24.11	20241203	8700	47.24	20240311	3.69	N	377450	100	17 억		401436	N	N	0	N	00	N
104	20250212	101146	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12880	-170	5	-1.30	84224270	6569	10.10	13040	13050	12750	16960	9140	13050	12821.48	2.32	0	-2351	13963	13506	12923	12466	11883	13215	12175	17	3910	100	9130	10	1	17330000	2232	10.30	1.24	12	0.04	1251.00	10358.00	16880	20241203	-23.70	8700	20240311	48.05	13410	-3.95	20250103	11360	13.38	20250121	16880	-23.70	20241203	8700	48.05	20240311	3.69	N	377450	100	17 억		401436	N	N	0	N	00	N
105	20250212	091110	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12790	-260	5	-1.99	43091190	3360	5.17	13040	13050	12750	16960	9140	13050	12824.76	2.32	0	-335	13963	13506	12923	12466	11883	13215	12175	17	3910	100	9130	10	1	17330000	2217	10.22	1.23	12	0.02	1251.00	10358.00	16880	20241203	-24.23	8700	20240311	47.01	13410	-4.62	20250103	11360	12.59	20250121	16880	-24.23	20241203	8700	47.01	20240311	3.69	N	377450	100	17 억		401436	N	N	0	N	00	N
106	20250211	161157	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13050	10	2	0.08	848671700	64716	51.83	13090	13380	12340	16950	9130	13040	13114.08	2.30	0	2208	13686	13362	12906	12582	12126	13525	12745	17	3910	100	9120	10	1	17330000	2262	10.43	1.26	12	0.37	1251.00	10358.00	16880	20241203	-22.69	8700	20240311	50.00	13410	-2.68	20250103	11360	14.88	20250121	16880	-22.69	20241203	8700	50.00	20240311	3.70	N	377450	100	17 억		398839	N	N	0	N	00	N
107	20250211	151157	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12900	-140	5	-1.07	828435090	63162	50.58	13090	13380	12340	16950	9130	13040	13116.04	2.30	0	2802	13686	13362	12906	12582	12126	13525	12745	17	3910	100	9120	10	1	17330000	2236	10.31	1.25	12	0.36	1251.00	10358.00	16880	20241203	-23.58	8700	20240311	48.28	13410	-3.80	20250103	11360	13.56	20250121	16880	-23.58	20241203	8700	48.28	20240311	3.70	N	377450	100	17 억		398839	N	N	0	N	00	N
108	20250211	141156	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13050	10	2	0.08	676447100	51429	41.19	13090	13380	12340	16950	9130	13040	13153.03	2.30	0	2081	13686	13362	12906	12582	12126	13525	12745	17	3910	100	9120	10	1	17330000	2262	10.43	1.26	12	0.30	1251.00	10358.00	16880	20241203	-22.69	8700	20240311	50.00	13410	-2.68	20250103	11360	14.88	20250121	16880	-22.69	20241203	8700	50.00	20240311	3.70	N	377450	100	17 억		398839	N	N	0	N	00	N
109	20250211	131157	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13120	80	2	0.61	625320200	47516	38.05	13090	13380	12340	16950	9130	13040	13160.20	2.30	0	4608	13686	13362	12906	12582	12126	13525	12745	17	3910	100	9120	10	1	17330000	2274	10.49	1.27	12	0.27	1251.00	10358.00	16880	20241203	-22.27	8700	20240311	50.80	13410	-2.16	20250103	11360	15.49	20250121	16880	-22.27	20241203	8700	50.80	20240311	3.70	N	377450	100	17 억		398839	N	N	0	N	00	N
110	20250211	121155	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13160	120	2	0.92	581942610	44213	35.41	13090	13380	12340	16950	9130	13040	13162.25	2.30	0	4674	13686	13362	12906	12582	12126	13525	12745	17	3910	100	9120	10	1	17330000	2281	10.52	1.27	12	0.26	1251.00	10358.00	16880	20241203	-22.04	8700	20240311	51.26	13410	-1.86	20250103	11360	15.85	20250121	16880	-22.04	20241203	8700	51.26	20240311	3.70	N	377450	100	17 억		398839	N	N	0	N	00	N
111	20250211	111156	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13260	220	2	1.69	507116180	38524	30.85	13090	13380	12340	16950	9130	13040	13163.64	2.30	0	7662	13686	13362	12906	12582	12126	13525	12745	17	3910	100	9120	10	1	17330000	2298	10.60	1.28	12	0.22	1251.00	10358.00	16880	20241203	-21.45	8700	20240311	52.41	13410	-1.12	20250103	11360	16.73	20250121	16880	-21.45	20241203	8700	52.41	20240311	3.70	N	377450	100	17 억		398839	N	N	0	N	00	N
112	20250211	101154	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13320	280	2	2.15	396789010	30192	24.18	13090	13380	12340	16950	9130	13040	13142.19	2.30	0	8479	13686	13362	12906	12582	12126	13525	12745	17	3910	100	9120	10	1	17330000	2308	10.65	1.29	12	0.17	1251.00	10358.00	16880	20241203	-21.09	8700	20240311	53.10	13410	-0.67	20250103	11360	17.25	20250121	16880	-21.09	20241203	8700	53.10	20240311	3.70	N	377450	100	17 억		398839	N	N	0	N	00	N
113	20250211	091201	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13160	120	2	0.92	115077720	8882	7.11	13090	13190	12340	16950	9130	13040	12956.28	2.30	0	319	13686	13362	12906	12582	12126	13525	12745	17	3910	100	9120	10	1	17330000	2281	10.52	1.27	12	0.05	1251.00	10358.00	16880	20241203	-22.04	8700	20240311	51.26	13410	-1.86	20250103	11360	15.85	20250121	16880	-22.04	20241203	8700	51.26	20240311	3.70	N	377450	100	17 억		398839	N	N	0	N	00	N
114	20250210	161147	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13040	490	2	3.90	1616134950	124802	384.78	12690	13230	12450	16310	8790	12550	12949.59	2.13	0	30769	13043	12796	12583	12336	12123	12920	12460	17	3760	100	8780	10	1	17330000	2260	10.42	1.26	12	0.72	1251.00	10358.00	16880	20241203	-22.75	8700	20240311	49.89	13410	-2.76	20250103	11360	14.79	20250121	16880	-22.75	20241203	8700	49.89	20240311	3.71	N	377450	100	17 억		368411	N	N	0	N	00	N
115	20250210	151148	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12980	430	2	3.43	1587900640	122630	378.08	12690	13230	12450	16310	8790	12550	12948.71	2.13	0	30650	13043	12796	12583	12336	12123	12920	12460	17	3760	100	8780	10	1	17330000	2249	10.38	1.25	12	0.71	1251.00	10358.00	16880	20241203	-23.10	8700	20240311	49.20	13410	-3.21	20250103	11360	14.26	20250121	16880	-23.10	20241203	8700	49.20	20240311	3.71	N	377450	100	17 억		368411	N	N	0	N	00	N
116	20250210	141147	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13050	500	2	3.98	1473061390	113751	350.70	12690	13230	12450	16310	8790	12550	12949.88	2.13	0	29590	13043	12796	12583	12336	12123	12920	12460	17	3760	100	8780	10	1	17330000	2262	10.43	1.26	12	0.66	1251.00	10358.00	16880	20241203	-22.69	8700	20240311	50.00	13410	-2.68	20250103	11360	14.88	20250121	16880	-22.69	20241203	8700	50.00	20240311	3.71	N	377450	100	17 억		368411	N	N	0	N	00	N
117	20250210	131151	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	13100	550	2	4.38	1191093030	92068	283.85	12690	13230	12450	16310	8790	12550	12937.10	2.13	0	28815	13043	12796	12583	12336	12123	12920	12460	17	3760	100	8780	10	1	17330000	2270	10.47	1.26	12	0.53	1251.00	10358.00	16880	20241203	-22.39	8700	20240311	50.57	13410	-2.31	20250103	11360	15.32	20250121	16880	-22.39	20241203	8700	50.57	20240311	3.71	N	377450	100	17 억		368411	N	N	0	N	00	N
118	20250210	121144	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12920	370	2	2.95	593561140	46343	142.88	12690	12950	12450	16310	8790	12550	12808.00	2.13	0	2610	13043	12796	12583	12336	12123	12920	12460	17	3760	100	8780	10	1	17330000	2239	10.33	1.25	12	0.27	1251.00	10358.00	16880	20241203	-23.46	8700	20240311	48.51	13410	-3.65	20250103	11360	13.73	20250121	16880	-23.46	20241203	8700	48.51	20240311	3.71	N	377450	100	17 억		368411	N	N	0	N	00	N
119	20250210	111141	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12760	210	2	1.67	486488430	37985	117.11	12690	12950	12450	16310	8790	12550	12807.38	2.13	0	-729	13043	12796	12583	12336	12123	12920	12460	17	3760	100	8780	10	1	17330000	2211	10.20	1.23	12	0.22	1251.00	10358.00	16880	20241203	-24.41	8700	20240311	46.67	13410	-4.85	20250103	11360	12.32	20250121	16880	-24.41	20241203	8700	46.67	20240311	3.71	N	377450	100	17 억		368411	N	N	0	N	00	N
120	20250210	101139	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12850	300	2	2.39	346935510	27066	83.45	12690	12950	12450	16310	8790	12550	12818.13	2.13	0	5739	13043	12796	12583	12336	12123	12920	12460	17	3760	100	8780	10	1	17330000	2227	10.27	1.24	12	0.16	1251.00	10358.00	16880	20241203	-23.87	8700	20240311	47.70	13410	-4.18	20250103	11360	13.12	20250121	16880	-23.87	20241203	8700	47.70	20240311	3.71	N	377450	100	17 억		368411	N	N	0	N	00	N
121	20250210	091138	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12550	0	3	0.00	12712370	1016	3.13	12690	12690	12450	16310	8790	12550	12512.18	2.13	0	-132	13043	12796	12583	12336	12123	12920	12460	17	3760	100	8780	10	1	17330000	2175	10.03	1.21	12	0.01	1251.00	10358.00	16880	20241203	-25.65	8700	20240311	44.25	13410	-6.41	20250103	11360	10.48	20250121	16880	-25.65	20241203	8700	44.25	20240311	3.71	N	377450	100	17 억		368411	N	N	0	N	00	N
122	20250207	161126	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12550	50	2	0.40	406209360	32335	82.73	12400	12830	12370	16250	8750	12500	12562.53	2.08	0	7119	12986	12742	12576	12332	12166	12660	12250	17	3750	100	8750	10	1	17330000	2175	10.03	1.21	12	0.19	1251.00	10358.00	16880	20241203	-25.65	8700	20240311	44.25	13410	-6.41	20250103	11360	10.48	20250121	16880	-25.65	20241203	8700	44.25	20240311	3.66	N	377450	100	17 억		361292	N	N	0	N	00	N
123	20250207	151128	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12510	10	2	0.08	390188600	31056	79.46	12400	12830	12370	16250	8750	12500	12564.03	2.08	0	8041	12986	12742	12576	12332	12166	12660	12250	17	3750	100	8750	10	1	17330000	2168	10.00	1.21	12	0.18	1251.00	10358.00	16880	20241203	-25.89	8700	20240311	43.79	13410	-6.71	20250103	11360	10.12	20250121	16880	-25.89	20241203	8700	43.79	20240311	3.66	N	377450	100	17 억		361292	N	N	0	N	00	N
124	20250207	141128	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12590	90	2	0.72	332840730	26476	67.74	12400	12830	12370	16250	8750	12500	12571.41	2.08	0	6583	12986	12742	12576	12332	12166	12660	12250	17	3750	100	8750	10	1	17330000	2182	10.06	1.22	12	0.15	1251.00	10358.00	16880	20241203	-25.41	8700	20240311	44.71	13410	-6.11	20250103	11360	10.83	20250121	16880	-25.41	20241203	8700	44.71	20240311	3.66	N	377450	100	17 억		361292	N	N	0	N	00	N
125	20250207	131126	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12490	-10	5	-0.08	256515730	20364	52.10	12400	12830	12370	16250	8750	12500	12596.53	2.08	0	3609	12986	12742	12576	12332	12166	12660	12250	17	3750	100	8750	10	1	17330000	2165	9.98	1.21	12	0.12	1251.00	10358.00	16880	20241203	-26.01	8700	20240311	43.56	13410	-6.86	20250103	11360	9.95	20250121	16880	-26.01	20241203	8700	43.56	20240311	3.66	N	377450	100	17 억		361292	N	N	0	N	00	N
126	20250207	121124	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12520	20	2	0.16	237694690	18859	48.25	12400	12830	12370	16250	8750	12500	12603.78	2.08	0	3396	12986	12742	12576	12332	12166	12660	12250	17	3750	100	8750	10	1	17330000	2170	10.01	1.21	12	0.11	1251.00	10358.00	16880	20241203	-25.83	8700	20240311	43.91	13410	-6.64	20250103	11360	10.21	20250121	16880	-25.83	20241203	8700	43.91	20240311	3.66	N	377450	100	17 억		361292	N	N	0	N	00	N
127	20250207	111122	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12520	20	2	0.16	175604100	13895	35.55	12400	12830	12370	16250	8750	12500	12637.93	2.08	0	1692	12986	12742	12576	12332	12166	12660	12250	17	3750	100	8750	10	1	17330000	2170	10.01	1.21	12	0.08	1251.00	10358.00	16880	20241203	-25.83	8700	20240311	43.91	13410	-6.64	20250103	11360	10.21	20250121	16880	-25.83	20241203	8700	43.91	20240311	3.66	N	377450	100	17 억		361292	N	N	0	N	00	N
128	20250207	101127	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12550	50	2	0.40	131997410	10430	26.69	12400	12830	12370	16250	8750	12500	12655.55	2.08	0	1747	12986	12742	12576	12332	12166	12660	12250	17	3750	100	8750	10	1	17330000	2175	10.03	1.21	12	0.06	1251.00	10358.00	16880	20241203	-25.65	8700	20240311	44.25	13410	-6.41	20250103	11360	10.48	20250121	16880	-25.65	20241203	8700	44.25	20240311	3.66	N	377450	100	17 억		361292	N	N	0	N	00	N
129	20250207	091134	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12680	180	2	1.44	13084180	1045	2.67	12400	12680	12370	16250	8750	12500	12520.75	2.08	0	19	12986	12742	12576	12332	12166	12660	12250	17	3750	100	8750	10	1	17330000	2197	10.14	1.22	12	0.01	1251.00	10358.00	16880	20241203	-24.88	8700	20240311	45.75	13410	-5.44	20250103	11360	11.62	20250121	16880	-24.88	20241203	8700	45.75	20240311	3.66	N	377450	100	17 억		361292	N	N	0	N	00	N
130	20250206	161057	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12500	-200	5	-1.57	492972010	39060	123.33	12610	12820	12410	16510	8890	12700	12620.89	2.08	0	-241	13106	12902	12726	12522	12346	12815	12435	17	3810	100	8890	10	1	17330000	2166	9.99	1.21	12	0.23	1251.00	10358.00	16880	20241203	-25.95	8700	20240311	43.68	13410	-6.79	20250103	11360	10.04	20250121	16880	-25.95	20241203	8700	43.68	20240311	3.64	N	377450	100	17 억		361238	N	N	0	N	00	N
131	20250206	151103	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12480	-220	5	-1.73	467429920	37008	116.85	12610	12820	12430	16510	8890	12700	12630.51	2.08	0	1226	13106	12902	12726	12522	12346	12815	12435	17	3810	100	8890	10	1	17330000	2163	9.98	1.20	12	0.21	1251.00	10358.00	16880	20241203	-26.07	8700	20240311	43.45	13410	-6.94	20250103	11360	9.86	20250121	16880	-26.07	20241203	8700	43.45	20240311	3.64	N	377450	100	17 억		361238	N	N	0	N	00	N
132	20250206	141102	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12570	-130	5	-1.02	409877710	32402	102.30	12610	12820	12540	16510	8890	12700	12649.77	2.08	0	4309	13106	12902	12726	12522	12346	12815	12435	17	3810	100	8890	10	1	17330000	2178	10.05	1.21	12	0.19	1251.00	10358.00	16880	20241203	-25.53	8700	20240311	44.48	13410	-6.26	20250103	11360	10.65	20250121	16880	-25.53	20241203	8700	44.48	20240311	3.64	N	377450	100	17 억		361238	N	N	0	N	00	N
133	20250206	131059	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12680	-20	5	-0.16	334284690	26399	83.35	12610	12820	12560	16510	8890	12700	12662.78	2.08	0	7048	13106	12902	12726	12522	12346	12815	12435	17	3810	100	8890	10	1	17330000	2197	10.14	1.22	12	0.15	1251.00	10358.00	16880	20241203	-24.88	8700	20240311	45.75	13410	-5.44	20250103	11360	11.62	20250121	16880	-24.88	20241203	8700	45.75	20240311	3.64	N	377450	100	17 억		361238	N	N	0	N	00	N
134	20250206	121056	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12760	60	2	0.47	265969940	21001	66.31	12610	12820	12560	16510	8890	12700	12664.63	2.08	0	3744	13106	12902	12726	12522	12346	12815	12435	17	3810	100	8890	10	1	17330000	2211	10.20	1.23	12	0.12	1251.00	10358.00	16880	20241203	-24.41	8700	20240311	46.67	13410	-4.85	20250103	11360	12.32	20250121	16880	-24.41	20241203	8700	46.67	20240311	3.64	N	377450	100	17 억		361238	N	N	0	N	00	N
135	20250206	111051	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12610	-90	5	-0.71	140274360	11062	34.93	12610	12820	12560	16510	8890	12700	12680.74	2.08	0	-3383	13106	12902	12726	12522	12346	12815	12435	17	3810	100	8890	10	1	17330000	2185	10.08	1.22	12	0.06	1251.00	10358.00	16880	20241203	-25.30	8700	20240311	44.94	13410	-5.97	20250103	11360	11.00	20250121	16880	-25.30	20241203	8700	44.94	20240311	3.64	N	377450	100	17 억		361238	N	N	0	N	00	N
136	20250206	101051	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12690	-10	5	-0.08	87054550	6862	21.67	12610	12820	12560	16510	8890	12700	12686.47	2.08	0	-1377	13106	12902	12726	12522	12346	12815	12435	17	3810	100	8890	10	1	17330000	2199	10.14	1.23	12	0.04	1251.00	10358.00	16880	20241203	-24.82	8700	20240311	45.86	13410	-5.37	20250103	11360	11.71	20250121	16880	-24.82	20241203	8700	45.86	20240311	3.64	N	377450	100	17 억		361238	N	N	0	N	00	N
137	20250206	091105	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12680	-20	5	-0.16	15311010	1214	3.83	12610	12680	12560	16510	8890	12700	12612.03	2.08	0	-22	13106	12902	12726	12522	12346	12815	12435	17	3810	100	8890	10	1	17330000	2197	10.14	1.22	12	0.01	1251.00	10358.00	16880	20241203	-24.88	8700	20240311	45.75	13410	-5.44	20250103	11360	11.62	20250121	16880	-24.88	20241203	8700	45.75	20240311	3.64	N	377450	100	17 억		361238	N	N	0	N	00	N
138	20250205	161047	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12700	90	2	0.71	398322890	31321	49.02	12900	12930	12550	16390	8830	12610	12717.44	2.08	0	-29	13496	13052	12476	12032	11456	13275	12255	17	3780	100	8820	10	1	17330000	2201	10.15	1.23	12	0.18	1251.00	10358.00	16880	20241203	-24.76	8700	20240311	45.98	13410	-5.29	20250103	11360	11.80	20250121	16880	-24.76	20241203	8700	45.98	20240311	3.71	N	377450	100	17 억		359813	N	N	0	N	00	N
139	20250205	151050	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12710	100	2	0.79	388751850	30566	47.84	12900	12930	12550	16390	8830	12610	12718.44	2.08	0	-69	13496	13052	12476	12032	11456	13275	12255	17	3780	100	8820	10	1	17330000	2203	10.16	1.23	12	0.18	1251.00	10358.00	16880	20241203	-24.70	8700	20240311	46.09	13410	-5.22	20250103	11360	11.88	20250121	16880	-24.70	20241203	8700	46.09	20240311	3.71	N	377450	100	17 억		359813	N	N	0	N	00	N
140	20250205	141051	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12650	40	2	0.32	341250450	26809	41.96	12900	12930	12550	16390	8830	12610	12728.95	2.08	0	-696	13496	13052	12476	12032	11456	13275	12255	17	3780	100	8820	10	1	17330000	2192	10.11	1.22	12	0.15	1251.00	10358.00	16880	20241203	-25.06	8700	20240311	45.40	13410	-5.67	20250103	11360	11.36	20250121	16880	-25.06	20241203	8700	45.40	20240311	3.71	N	377450	100	17 억		359813	N	N	0	N	00	N
141	20250205	131047	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12810	200	2	1.59	254958920	20028	31.34	12900	12930	12550	16390	8830	12610	12730.12	2.08	0	-2218	13496	13052	12476	12032	11456	13275	12255	17	3780	100	8820	10	1	17330000	2220	10.24	1.24	12	0.12	1251.00	10358.00	16880	20241203	-24.11	8700	20240311	47.24	13410	-4.47	20250103	11360	12.76	20250121	16880	-24.11	20241203	8700	47.24	20240311	3.71	N	377450	100	17 억		359813	N	N	0	N	00	N
142	20250205	121053	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12740	130	2	1.03	234483030	18428	28.84	12900	12930	12550	16390	8830	12610	12724.28	2.08	0	-2231	13496	13052	12476	12032	11456	13275	12255	17	3780	100	8820	10	1	17330000	2208	10.18	1.23	12	0.11	1251.00	10358.00	16880	20241203	-24.53	8700	20240311	46.44	13410	-5.00	20250103	11360	12.15	20250121	16880	-24.53	20241203	8700	46.44	20240311	3.71	N	377450	100	17 억		359813	N	N	0	N	00	N
143	20250205	111046	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12770	160	2	1.27	182450980	14373	22.49	12900	12930	12550	16390	8830	12610	12694.01	2.08	0	-4673	13496	13052	12476	12032	11456	13275	12255	17	3780	100	8820	10	1	17330000	2213	10.21	1.23	12	0.08	1251.00	10358.00	16880	20241203	-24.35	8700	20240311	46.78	13410	-4.77	20250103	11360	12.41	20250121	16880	-24.35	20241203	8700	46.78	20240311	3.71	N	377450	100	17 억		359813	N	N	0	N	00	N
144	20250205	101056	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12590	-20	5	-0.16	121930270	9603	15.03	12900	12930	12550	16390	8830	12610	12697.10	2.08	0	-5343	13496	13052	12476	12032	11456	13275	12255	17	3780	100	8820	10	1	17330000	2182	10.06	1.22	12	0.06	1251.00	10358.00	16880	20241203	-25.41	8700	20240311	44.71	13410	-6.11	20250103	11360	10.83	20250121	16880	-25.41	20241203	8700	44.71	20240311	3.71	N	377450	100	17 억		359813	N	N	0	N	00	N
145	20250205	091106	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12740	130	2	1.03	41282310	3225	5.05	12900	12930	12620	16390	8830	12610	12800.72	2.08	0	-1749	13496	13052	12476	12032	11456	13275	12255	17	3780	100	8820	10	1	17330000	2208	10.18	1.23	12	0.02	1251.00	10358.00	16880	20241203	-24.53	8700	20240311	46.44	13410	-5.00	20250103	11360	12.15	20250121	16880	-24.53	20241203	8700	46.44	20240311	3.71	N	377450	100	17 억		359813	N	N	0	N	00	N
146	20250204	161024	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12610	530	2	4.39	794762220	63898	110.50	12080	12920	11900	15700	8460	12080	12437.97	2.01	0	9541	12933	12506	12203	11776	11473	12355	11625	17	3620	100	8450	10	1	17330000	2185	10.08	1.22	12	0.37	1251.00	10358.00	16880	20241203	-25.30	8700	20240311	44.94	13410	-5.97	20250103	11360	11.00	20250121	16880	-25.30	20241203	8700	44.94	20240311	3.93	N	377450	100	17 억		348385	N	N	0	N	00	N
147	20250204	151038	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12720	640	2	5.30	721749630	58091	100.46	12080	12920	11900	15700	8460	12080	12424.47	2.01	0	9110	12933	12506	12203	11776	11473	12355	11625	17	3620	100	8450	10	1	17330000	2204	10.17	1.23	12	0.34	1251.00	10358.00	16880	20241203	-24.64	8700	20240311	46.21	13410	-5.15	20250103	11360	11.97	20250121	16880	-24.64	20241203	8700	46.21	20240311	3.93	N	377450	100	17 억		348385	N	N	0	N	00	N
148	20250204	141036	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12620	540	2	4.47	387534750	31925	55.21	12080	12620	11900	15700	8460	12080	12138.91	2.01	0	1873	12933	12506	12203	11776	11473	12355	11625	17	3620	100	8450	10	1	17330000	2187	10.09	1.22	12	0.18	1251.00	10358.00	16880	20241203	-25.24	8700	20240311	45.06	13410	-5.89	20250103	11360	11.09	20250121	16880	-25.24	20241203	8700	45.06	20240311	3.93	N	377450	100	17 억		348385	N	N	0	N	00	N
149	20250204	131040	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12360	280	2	2.32	300454790	24940	43.13	12080	12410	11900	15700	8460	12080	12047.10	2.01	0	-870	12933	12506	12203	11776	11473	12355	11625	17	3620	100	8450	10	1	17330000	2142	9.88	1.19	12	0.14	1251.00	10358.00	16880	20241203	-26.78	8700	20240311	42.07	13410	-7.83	20250103	11360	8.80	20250121	16880	-26.78	20241203	8700	42.07	20240311	3.93	N	377450	100	17 억		348385	N	N	0	N	00	N
150	20250204	121051	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12100	20	2	0.17	262124870	21823	37.74	12080	12160	11900	15700	8460	12080	12011.40	2.01	0	-2401	12933	12506	12203	11776	11473	12355	11625	17	3620	100	8450	10	1	17330000	2097	9.67	1.17	12	0.13	1251.00	10358.00	16880	20241203	-28.32	8700	20240311	39.08	13410	-9.77	20250103	11360	6.51	20250121	16880	-28.32	20241203	8700	39.08	20240311	3.93	N	377450	100	17 억		348385	N	N	0	N	00	N
151	20250204	111031	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12050	-30	5	-0.25	224974680	18755	32.43	12080	12130	11900	15700	8460	12080	11995.45	2.01	0	-4795	12933	12506	12203	11776	11473	12355	11625	17	3620	100	8450	10	1	17330000	2088	9.63	1.16	12	0.11	1251.00	10358.00	16880	20241203	-28.61	8700	20240311	38.51	13410	-10.14	20250103	11360	6.07	20250121	16880	-28.61	20241203	8700	38.51	20240311	3.93	N	377450	100	17 억		348385	N	N	0	N	00	N
152	20250204	101035	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12020	-60	5	-0.50	183662970	15308	26.47	12080	12130	11900	15700	8460	12080	11997.84	2.01	0	-5216	12933	12506	12203	11776	11473	12355	11625	17	3620	100	8450	10	1	17330000	2083	9.61	1.16	12	0.09	1251.00	10358.00	16880	20241203	-28.79	8700	20240311	38.16	13410	-10.37	20250103	11360	5.81	20250121	16880	-28.79	20241203	8700	38.16	20240311	3.93	N	377450	100	17 억		348385	N	N	0	N	00	N
153	20250204	091034	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11980	-100	5	-0.83	37388700	3117	5.39	12080	12130	11920	15700	8460	12080	11995.09	2.01	0	310	12933	12506	12203	11776	11473	12355	11625	17	3620	100	8450	10	1	17330000	2076	9.58	1.16	12	0.02	1251.00	10358.00	16880	20241203	-29.03	8700	20240311	37.70	13410	-10.66	20250103	11360	5.46	20250121	16880	-29.03	20241203	8700	37.70	20240311	3.93	N	377450	100	17 억		348385	N	N	0	N	00	N