KissMeData/088340/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	160740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10710	-620	5	-5.47	781518800	71720	138.81	11110	11200	10710	14720	7940	11330	10898.38	1.88	0	2772	11816	11572	11356	11112	10896	11465	11005	22	3390	500	7020	10	1	4330068	464	9.76	2.57	12	1.66	1097.00	4172.00	33000	20240816	-67.55	8520	20241209	25.70	12850	-16.65	20250203	10020	6.89	20250121	33000	-67.55	20240816	8520	25.70	20241209	3.82	N	088340	500	21 억		81220	N	N	0	N	00	N
3	20250228	150744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10790	-540	5	-4.77	622383700	56889	110.10	11110	11200	10750	14720	7940	11330	10938.98	1.88	0	-450	11816	11572	11356	11112	10896	11465	11005	22	3390	500	7020	10	1	4330068	467	9.84	2.59	12	1.31	1097.00	4172.00	33000	20240816	-67.30	8520	20241209	26.64	12850	-16.03	20250203	10020	7.68	20250121	33000	-67.30	20240816	8520	26.64	20241209	3.82	N	088340	500	21 억		81220	N	N	0	N	00	N
4	20250228	140746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	-420	5	-3.71	396960140	36105	69.88	11110	11200	10900	14720	7940	11330	10992.79	1.88	0	-774	11816	11572	11356	11112	10896	11465	11005	22	3390	500	7020	10	1	4330068	472	9.95	2.62	12	0.83	1097.00	4172.00	33000	20240816	-66.94	8520	20241209	28.05	12850	-15.10	20250203	10020	8.88	20250121	33000	-66.94	20240816	8520	28.05	20241209	3.82	N	088340	500	21 억		81220	N	N	0	N	00	N
5	20250228	130741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10900	-430	5	-3.80	374546650	34053	65.91	11110	11200	10900	14720	7940	11330	10997.04	1.88	0	-168	11816	11572	11356	11112	10896	11465	11005	22	3390	500	7020	10	1	4330068	472	9.94	2.61	12	0.79	1097.00	4172.00	33000	20240816	-66.97	8520	20241209	27.93	12850	-15.18	20250203	10020	8.78	20250121	33000	-66.97	20240816	8520	27.93	20241209	3.82	N	088340	500	21 억		81220	N	N	0	N	00	N
6	20250228	120739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	-340	5	-3.00	246486700	22334	43.23	11110	11200	10960	14720	7940	11330	11033.82	1.88	0	-174	11816	11572	11356	11112	10896	11465	11005	22	3390	500	7020	10	1	4330068	476	10.02	2.63	12	0.52	1097.00	4172.00	33000	20240816	-66.70	8520	20241209	28.99	12850	-14.47	20250203	10020	9.68	20250121	33000	-66.70	20240816	8520	28.99	20241209	3.82	N	088340	500	21 억		81220	N	N	0	N	00	N
7	20250228	110740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-280	5	-2.47	198935850	18015	34.87	11110	11200	10960	14720	7940	11330	11039.66	1.88	0	-609	11816	11572	11356	11112	10896	11465	11005	22	3390	500	7020	10	1	4330068	478	10.07	2.65	12	0.42	1097.00	4172.00	33000	20240816	-66.52	8520	20241209	29.69	12850	-14.01	20250203	10020	10.28	20250121	33000	-66.52	20240816	8520	29.69	20241209	3.82	N	088340	500	21 억		81220	N	N	0	N	00	N
8	20250228	100737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-280	5	-2.47	180174150	16319	31.58	11110	11200	10960	14720	7940	11330	11037.28	1.88	0	-719	11816	11572	11356	11112	10896	11465	11005	22	3390	500	7020	10	1	4330068	478	10.07	2.65	12	0.38	1097.00	4172.00	33000	20240816	-66.52	8520	20241209	29.69	12850	-14.01	20250203	10020	10.28	20250121	33000	-66.52	20240816	8520	29.69	20241209	3.82	N	088340	500	21 억		81220	N	N	0	N	00	N
9	20250228	090741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11030	-300	5	-2.65	53472840	4815	9.32	11110	11200	11030	14720	7940	11330	11096.04	1.88	0	-1481	11816	11572	11356	11112	10896	11465	11005	22	3390	500	7020	10	1	4330068	478	10.05	2.64	12	0.11	1097.00	4172.00	33000	20240816	-66.58	8520	20241209	29.46	12850	-14.16	20250203	10020	10.08	20250121	33000	-66.58	20240816	8520	29.46	20241209	3.82	N	088340	500	21 억		81220	N	N	0	N	00	N
10	20250227	160734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11330	90	2	0.80	584833450	51406	138.95	11390	11600	11140	14610	7870	11240	11376.75	1.75	0	5345	12226	11732	11486	10992	10746	11610	10870	22	3370	500	6960	10	1	4330068	491	10.33	2.72	12	1.19	1097.00	4172.00	33000	20240816	-65.67	8520	20241209	32.98	12850	-11.83	20250203	10020	13.07	20250121	33000	-65.67	20240816	8520	32.98	20241209	3.73	N	088340	500	21 억		75916	N	N	0	N	00	N
11	20250227	150733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11350	110	2	0.98	552004760	48503	131.10	11390	11600	11140	14610	7870	11240	11380.84	1.75	0	5795	12226	11732	11486	10992	10746	11610	10870	22	3370	500	6960	10	1	4330068	491	10.35	2.72	12	1.12	1097.00	4172.00	33000	20240816	-65.61	8520	20241209	33.22	12850	-11.67	20250203	10020	13.27	20250121	33000	-65.61	20240816	8520	33.22	20241209	3.73	N	088340	500	21 억		75916	N	N	0	N	00	N
12	20250227	140735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	160	2	1.42	461039800	40464	109.37	11390	11600	11140	14610	7870	11240	11393.83	1.75	0	4825	12226	11732	11486	10992	10746	11610	10870	22	3370	500	6960	10	1	4330068	494	10.39	2.73	12	0.93	1097.00	4172.00	33000	20240816	-65.45	8520	20241209	33.80	12850	-11.28	20250203	10020	13.77	20250121	33000	-65.45	20240816	8520	33.80	20241209	3.73	N	088340	500	21 억		75916	N	N	0	N	00	N
13	20250227	130733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	260	2	2.31	427280040	37510	101.39	11390	11600	11140	14610	7870	11240	11391.10	1.75	0	5798	12226	11732	11486	10992	10746	11610	10870	22	3370	500	6960	10	1	4330068	498	10.48	2.76	12	0.87	1097.00	4172.00	33000	20240816	-65.15	8520	20241209	34.98	12850	-10.51	20250203	10020	14.77	20250121	33000	-65.15	20240816	8520	34.98	20241209	3.73	N	088340	500	21 억		75916	N	N	0	N	00	N
14	20250227	120731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11450	210	2	1.87	320642770	28237	76.32	11390	11600	11140	14610	7870	11240	11355.41	1.75	0	2433	12226	11732	11486	10992	10746	11610	10870	22	3370	500	6960	10	1	4330068	496	10.44	2.74	12	0.65	1097.00	4172.00	33000	20240816	-65.30	8520	20241209	34.39	12850	-10.89	20250203	10020	14.27	20250121	33000	-65.30	20240816	8520	34.39	20241209	3.73	N	088340	500	21 억		75916	N	N	0	N	00	N
15	20250227	110737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11220	-20	5	-0.18	269372260	23727	64.13	11390	11600	11140	14610	7870	11240	11352.98	1.75	0	2197	12226	11732	11486	10992	10746	11610	10870	22	3370	500	6960	10	1	4330068	486	10.23	2.69	12	0.55	1097.00	4172.00	33000	20240816	-66.00	8520	20241209	31.69	12850	-12.68	20250203	10020	11.98	20250121	33000	-66.00	20240816	8520	31.69	20241209	3.73	N	088340	500	21 억		75916	N	N	0	N	00	N
16	20250227	100757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11360	120	2	1.07	200304220	17585	47.53	11390	11600	11230	14610	7870	11240	11390.63	1.75	0	4926	12226	11732	11486	10992	10746	11610	10870	22	3370	500	6960	10	1	4330068	492	10.36	2.72	12	0.41	1097.00	4172.00	33000	20240816	-65.58	8520	20241209	33.33	12850	-11.60	20250203	10020	13.37	20250121	33000	-65.58	20240816	8520	33.33	20241209	3.73	N	088340	500	21 억		75916	N	N	0	N	00	N
17	20250227	090759	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11530	290	2	2.58	31547980	2765	7.47	11390	11550	11330	14610	7870	11240	11409.76	1.75	0	1045	12226	11732	11486	10992	10746	11610	10870	22	3370	500	6960	10	1	4330068	499	10.51	2.76	12	0.06	1097.00	4172.00	33000	20240816	-65.06	8520	20241209	35.33	12850	-10.27	20250203	10020	15.07	20250121	33000	-65.06	20240816	8520	35.33	20241209	3.73	N	088340	500	21 억		75916	N	N	0	N	00	N
18	20250226	160733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11240	-280	5	-2.43	406251720	35595	162.27	11550	11980	11240	14970	8070	11520	11413.18	1.93	0	-7626	11960	11740	11570	11350	11180	11655	11265	22	3450	500	7140	10	1	4330068	487	10.25	2.69	12	0.82	1097.00	4172.00	33000	20240816	-65.94	8520	20241209	31.92	12850	-12.53	20250203	10020	12.18	20250121	33000	-65.94	20240816	8520	31.92	20241209	3.76	N	088340	500	21 억		83539	N	N	0	N	00	N
19	20250226	150736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11370	-150	5	-1.30	351725230	30753	140.20	11550	11980	11270	14970	8070	11520	11437.10	1.93	0	-6750	11960	11740	11570	11350	11180	11655	11265	22	3450	500	7140	10	1	4330068	492	10.36	2.73	12	0.71	1097.00	4172.00	33000	20240816	-65.55	8520	20241209	33.45	12850	-11.52	20250203	10020	13.47	20250121	33000	-65.55	20240816	8520	33.45	20241209	3.76	N	088340	500	21 억		83539	N	N	0	N	00	N
20	20250226	140735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11380	-140	5	-1.22	206702350	17970	81.92	11550	11980	11380	14970	8070	11520	11502.63	1.93	0	-3151	11960	11740	11570	11350	11180	11655	11265	22	3450	500	7140	10	1	4330068	493	10.37	2.73	12	0.42	1097.00	4172.00	33000	20240816	-65.52	8520	20241209	33.57	12850	-11.44	20250203	10020	13.57	20250121	33000	-65.52	20240816	8520	33.57	20241209	3.76	N	088340	500	21 억		83539	N	N	0	N	00	N
21	20250226	130734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11420	-100	5	-0.87	176657200	15334	69.91	11550	11980	11380	14970	8070	11520	11520.62	1.93	0	-2560	11960	11740	11570	11350	11180	11655	11265	22	3450	500	7140	10	1	4330068	494	10.41	2.74	12	0.35	1097.00	4172.00	33000	20240816	-65.39	8520	20241209	34.04	12850	-11.13	20250203	10020	13.97	20250121	33000	-65.39	20240816	8520	34.04	20241209	3.76	N	088340	500	21 억		83539	N	N	0	N	00	N
22	20250226	120734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	-20	5	-0.17	127131850	10996	50.13	11550	11980	11410	14970	8070	11520	11561.65	1.93	0	-457	11960	11740	11570	11350	11180	11655	11265	22	3450	500	7140	10	1	4330068	498	10.48	2.76	12	0.25	1097.00	4172.00	33000	20240816	-65.15	8520	20241209	34.98	12850	-10.51	20250203	10020	14.77	20250121	33000	-65.15	20240816	8520	34.98	20241209	3.76	N	088340	500	21 억		83539	N	N	0	N	00	N
23	20250226	110733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11550	30	2	0.26	115057160	9943	45.33	11550	11980	11410	14970	8070	11520	11571.67	1.93	0	-603	11960	11740	11570	11350	11180	11655	11265	22	3450	500	7140	10	1	4330068	500	10.53	2.77	12	0.23	1097.00	4172.00	33000	20240816	-65.00	8520	20241209	35.56	12850	-10.12	20250203	10020	15.27	20250121	33000	-65.00	20240816	8520	35.56	20241209	3.76	N	088340	500	21 억		83539	N	N	0	N	00	N
24	20250226	100731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11520	0	3	0.00	104371730	9016	41.10	11550	11980	11410	14970	8070	11520	11576.28	1.93	0	-696	11960	11740	11570	11350	11180	11655	11265	22	3450	500	7140	10	1	4330068	499	10.50	2.76	12	0.21	1097.00	4172.00	33000	20240816	-65.09	8520	20241209	35.21	12850	-10.35	20250203	10020	14.97	20250121	33000	-65.09	20240816	8520	35.21	20241209	3.76	N	088340	500	21 억		83539	N	N	0	N	00	N
25	20250226	090738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	20	2	0.17	55605140	4767	21.73	11550	11980	11540	14970	8070	11520	11664.60	1.93	0	-1067	11960	11740	11570	11350	11180	11655	11265	22	3450	500	7140	10	1	4330068	500	10.52	2.77	12	0.11	1097.00	4172.00	33000	20240816	-65.03	8520	20241209	35.45	12850	-10.19	20250203	10020	15.17	20250121	33000	-65.03	20240816	8520	35.45	20241209	3.76	N	088340	500	21 억		83539	N	N	0	N	00	N
26	20250225	160728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11520	-260	5	-2.21	253379730	21905	42.92	11760	11790	11400	15310	8250	11780	11567.21	2.16	0	-10084	12160	11970	11590	11400	11020	12065	11495	22	3530	500	7300	10	1	4330068	499	10.50	2.76	12	0.51	1097.00	4172.00	33000	20240816	-65.09	8520	20241209	35.21	12850	-10.35	20250203	10020	14.97	20250121	33000	-65.09	20240816	8520	35.21	20241209	3.82	N	088340	500	21 억		93622	N	N	0	N	00	N
27	20250225	150729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	-240	5	-2.04	241119510	20838	40.83	11760	11790	11400	15310	8250	11780	11571.14	2.16	0	-9790	12160	11970	11590	11400	11020	12065	11495	22	3530	500	7300	10	1	4330068	500	10.52	2.77	12	0.48	1097.00	4172.00	33000	20240816	-65.03	8520	20241209	35.45	12850	-10.19	20250203	10020	15.17	20250121	33000	-65.03	20240816	8520	35.45	20241209	3.82	N	088340	500	21 억		93622	N	N	0	N	00	N
28	20250225	140727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11590	-190	5	-1.61	185386070	16000	31.35	11760	11790	11400	15310	8250	11780	11586.63	2.16	0	-8330	12160	11970	11590	11400	11020	12065	11495	22	3530	500	7300	10	1	4330068	502	10.57	2.78	12	0.37	1097.00	4172.00	33000	20240816	-64.88	8520	20241209	36.03	12850	-9.81	20250203	10020	15.67	20250121	33000	-64.88	20240816	8520	36.03	20241209	3.82	N	088340	500	21 억		93622	N	N	0	N	00	N
29	20250225	130731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11570	-210	5	-1.78	170454180	14708	28.82	11760	11790	11400	15310	8250	11780	11589.22	2.16	0	-8015	12160	11970	11590	11400	11020	12065	11495	22	3530	500	7300	10	1	4330068	501	10.55	2.77	12	0.34	1097.00	4172.00	33000	20240816	-64.94	8520	20241209	35.80	12850	-9.96	20250203	10020	15.47	20250121	33000	-64.94	20240816	8520	35.80	20241209	3.82	N	088340	500	21 억		93622	N	N	0	N	00	N
30	20250225	120726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11530	-250	5	-2.12	138329570	11903	23.32	11760	11790	11450	15310	8250	11780	11621.40	2.16	0	-7398	12160	11970	11590	11400	11020	12065	11495	22	3530	500	7300	10	1	4330068	499	10.51	2.76	12	0.27	1097.00	4172.00	33000	20240816	-65.06	8520	20241209	35.33	12850	-10.27	20250203	10020	15.07	20250121	33000	-65.06	20240816	8520	35.33	20241209	3.82	N	088340	500	21 억		93622	N	N	0	N	00	N
31	20250225	110728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11690	-90	5	-0.76	67399290	5769	11.30	11760	11790	11600	15310	8250	11780	11683.01	2.16	0	-2483	12160	11970	11590	11400	11020	12065	11495	22	3530	500	7300	10	1	4330068	506	10.66	2.80	12	0.13	1097.00	4172.00	33000	20240816	-64.58	8520	20241209	37.21	12850	-9.03	20250203	10020	16.67	20250121	33000	-64.58	20240816	8520	37.21	20241209	3.82	N	088340	500	21 억		93622	N	N	0	N	00	N
32	20250225	100726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11700	-80	5	-0.68	47603810	4076	7.99	11760	11790	11600	15310	8250	11780	11679.05	2.16	0	-1889	12160	11970	11590	11400	11020	12065	11495	22	3530	500	7300	10	1	4330068	507	10.67	2.80	12	0.09	1097.00	4172.00	33000	20240816	-64.55	8520	20241209	37.32	12850	-8.95	20250203	10020	16.77	20250121	33000	-64.55	20240816	8520	37.32	20241209	3.82	N	088340	500	21 억		93622	N	N	0	N	00	N
33	20250225	090732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11640	-140	5	-1.19	14791800	1265	2.48	11760	11760	11600	15310	8250	11780	11693.12	2.16	0	-741	12160	11970	11590	11400	11020	12065	11495	22	3530	500	7300	10	1	4330068	504	10.61	2.79	12	0.03	1097.00	4172.00	33000	20240816	-64.73	8520	20241209	36.62	12850	-9.42	20250203	10020	16.17	20250121	33000	-64.73	20240816	8520	36.62	20241209	3.82	N	088340	500	21 억		93622	N	N	0	N	00	N
34	20250224	160723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11780	250	2	2.17	579718840	50719	178.36	11530	11780	11210	14980	8080	11530	11429.81	1.94	0	9938	11823	11676	11603	11456	11383	11640	11420	22	3450	500	7140	10	1	4330068	510	10.74	2.82	12	1.17	1097.00	4172.00	33000	20240816	-64.30	8520	20241209	38.26	12850	-8.33	20250203	10020	17.56	20250121	33000	-64.30	20240816	8520	38.26	20241209	3.73	N	088340	500	21 억		83946	N	N	0	N	00	N
35	20250224	150722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11620	90	2	0.78	504715930	44320	155.85	11530	11620	11210	14980	8080	11530	11387.99	1.94	0	8984	11823	11676	11603	11456	11383	11640	11420	22	3450	500	7140	10	1	4330068	503	10.59	2.79	12	1.02	1097.00	4172.00	33000	20240816	-64.79	8520	20241209	36.38	12850	-9.57	20250203	10020	15.97	20250121	33000	-64.79	20240816	8520	36.38	20241209	3.73	N	088340	500	21 억		83946	N	N	0	N	00	N
36	20250224	140721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11490	-40	5	-0.35	397559560	34997	123.07	11530	11600	11210	14980	8080	11530	11359.82	1.94	0	7228	11823	11676	11603	11456	11383	11640	11420	22	3450	500	7140	10	1	4330068	498	10.47	2.75	12	0.81	1097.00	4172.00	33000	20240816	-65.18	8520	20241209	34.86	12850	-10.58	20250203	10020	14.67	20250121	33000	-65.18	20240816	8520	34.86	20241209	3.73	N	088340	500	21 억		83946	N	N	0	N	00	N
37	20250224	130723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11290	-240	5	-2.08	368581800	32467	114.17	11530	11600	11210	14980	8080	11530	11352.51	1.94	0	6334	11823	11676	11603	11456	11383	11640	11420	22	3450	500	7140	10	1	4330068	489	10.29	2.71	12	0.75	1097.00	4172.00	33000	20240816	-65.79	8520	20241209	32.51	12850	-12.14	20250203	10020	12.67	20250121	33000	-65.79	20240816	8520	32.51	20241209	3.73	N	088340	500	21 억		83946	N	N	0	N	00	N
38	20250224	120720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	10	2	0.09	259729740	22868	80.42	11530	11600	11210	14980	8080	11530	11357.78	1.94	0	2243	11823	11676	11603	11456	11383	11640	11420	22	3450	500	7140	10	1	4330068	500	10.52	2.77	12	0.53	1097.00	4172.00	33000	20240816	-65.03	8520	20241209	35.45	12850	-10.19	20250203	10020	15.17	20250121	33000	-65.03	20240816	8520	35.45	20241209	3.73	N	088340	500	21 억		83946	N	N	0	N	00	N
39	20250224	110718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11490	-40	5	-0.35	197349790	17414	61.24	11530	11530	11210	14980	8080	11530	11332.82	1.94	0	-628	11823	11676	11603	11456	11383	11640	11420	22	3450	500	7140	10	1	4330068	498	10.47	2.75	12	0.40	1097.00	4172.00	33000	20240816	-65.18	8520	20241209	34.86	12850	-10.58	20250203	10020	14.67	20250121	33000	-65.18	20240816	8520	34.86	20241209	3.73	N	088340	500	21 억		83946	N	N	0	N	00	N
40	20250224	100719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11320	-210	5	-1.82	123209670	10909	38.36	11530	11530	11210	14980	8080	11530	11294.31	1.94	0	-1518	11823	11676	11603	11456	11383	11640	11420	22	3450	500	7140	10	1	4330068	490	10.32	2.71	12	0.25	1097.00	4172.00	33000	20240816	-65.70	8520	20241209	32.86	12850	-11.91	20250203	10020	12.97	20250121	33000	-65.70	20240816	8520	32.86	20241209	3.73	N	088340	500	21 억		83946	N	N	0	N	00	N
41	20250224	090724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11250	-280	5	-2.43	48988680	4325	15.21	11530	11530	11250	14980	8080	11530	11326.86	1.94	0	-1742	11823	11676	11603	11456	11383	11640	11420	22	3450	500	7140	10	1	4330068	487	10.26	2.70	12	0.10	1097.00	4172.00	33000	20240816	-65.91	8520	20241209	32.04	12850	-12.45	20250203	10020	12.28	20250121	33000	-65.91	20240816	8520	32.04	20241209	3.73	N	088340	500	21 억		83946	N	N	0	N	00	N
42	20250221	160717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11530	-130	5	-1.11	330333530	28427	72.66	11680	11750	11530	15150	8170	11660	11620.48	2.03	0	-3994	12140	11900	11780	11540	11420	11840	11480	22	3490	500	7220	10	1	4330068	499	10.51	2.76	12	0.66	1097.00	4172.00	33000	20240816	-65.06	8520	20241209	35.33	12850	-10.27	20250203	10020	15.07	20250121	33000	-65.06	20240816	8520	35.33	20241209	3.62	N	088340	500	21 억		87940	N	N	0	N	00	N
43	20250221	150720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11590	-70	5	-0.60	299245340	25732	65.78	11680	11750	11530	15150	8170	11660	11629.31	2.03	0	-3967	12140	11900	11780	11540	11420	11840	11480	22	3490	500	7220	10	1	4330068	502	10.57	2.78	12	0.59	1097.00	4172.00	33000	20240816	-64.88	8520	20241209	36.03	12850	-9.81	20250203	10020	15.67	20250121	33000	-64.88	20240816	8520	36.03	20241209	3.62	N	088340	500	21 억		87940	N	N	0	N	00	N
44	20250221	140720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11570	-90	5	-0.77	271814470	23363	59.72	11680	11750	11530	15150	8170	11660	11634.40	2.03	0	-2719	12140	11900	11780	11540	11420	11840	11480	22	3490	500	7220	10	1	4330068	501	10.55	2.77	12	0.54	1097.00	4172.00	33000	20240816	-64.94	8520	20241209	35.80	12850	-9.96	20250203	10020	15.47	20250121	33000	-64.94	20240816	8520	35.80	20241209	3.62	N	088340	500	21 억		87940	N	N	0	N	00	N
45	20250221	130718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11570	-90	5	-0.77	247313730	21243	54.30	11680	11750	11570	15150	8170	11660	11642.13	2.03	0	-2452	12140	11900	11780	11540	11420	11840	11480	22	3490	500	7220	10	1	4330068	501	10.55	2.77	12	0.49	1097.00	4172.00	33000	20240816	-64.94	8520	20241209	35.80	12850	-9.96	20250203	10020	15.47	20250121	33000	-64.94	20240816	8520	35.80	20241209	3.62	N	088340	500	21 억		87940	N	N	0	N	00	N
46	20250221	120719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11670	10	2	0.09	200152370	17179	43.91	11680	11750	11570	15150	8170	11660	11650.99	2.03	0	-942	12140	11900	11780	11540	11420	11840	11480	22	3490	500	7220	10	1	4330068	505	10.64	2.80	12	0.40	1097.00	4172.00	33000	20240816	-64.64	8520	20241209	36.97	12850	-9.18	20250203	10020	16.47	20250121	33000	-64.64	20240816	8520	36.97	20241209	3.62	N	088340	500	21 억		87940	N	N	0	N	00	N
47	20250221	110716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11660	0	3	0.00	186323610	15990	40.87	11680	11750	11570	15150	8170	11660	11652.51	2.03	0	-26	12140	11900	11780	11540	11420	11840	11480	22	3490	500	7220	10	1	4330068	505	10.63	2.79	12	0.37	1097.00	4172.00	33000	20240816	-64.67	8520	20241209	36.85	12850	-9.26	20250203	10020	16.37	20250121	33000	-64.67	20240816	8520	36.85	20241209	3.62	N	088340	500	21 억		87940	N	N	0	N	00	N
48	20250221	100718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11680	20	2	0.17	136624760	11718	29.95	11680	11750	11610	15150	8170	11660	11659.39	2.03	0	977	12140	11900	11780	11540	11420	11840	11480	22	3490	500	7220	10	1	4330068	506	10.65	2.80	12	0.27	1097.00	4172.00	33000	20240816	-64.61	8520	20241209	37.09	12850	-9.11	20250203	10020	16.57	20250121	33000	-64.61	20240816	8520	37.09	20241209	3.62	N	088340	500	21 억		87940	N	N	0	N	00	N
49	20250221	090719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11610	-50	5	-0.43	32086350	2761	7.06	11680	11680	11610	15150	8170	11660	11621.28	2.03	0	-102	12140	11900	11780	11540	11420	11840	11480	22	3490	500	7220	10	1	4330068	503	10.58	2.78	12	0.06	1097.00	4172.00	33000	20240816	-64.82	8520	20241209	36.27	12850	-9.65	20250203	10020	15.87	20250121	33000	-64.82	20240816	8520	36.27	20241209	3.62	N	088340	500	21 억		87940	N	N	0	N	00	N
50	20250220	160714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11660	-360	5	-3.00	461740980	39031	71.96	12000	12020	11660	15620	8420	12020	11830.90	2.27	0	-10322	12373	12196	12023	11846	11673	12285	11935	22	3600	500	7450	10	1	4330068	505	10.63	2.79	12	0.90	1097.00	4172.00	33000	20240816	-64.67	8520	20241209	36.85	12850	-9.26	20250203	10020	16.37	20250121	33000	-64.67	20240816	8520	36.85	20241209	3.61	N	088340	500	21 억		98093	N	N	0	N	00	N
51	20250220	150716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11740	-280	5	-2.33	425465570	35921	66.22	12000	12020	11680	15620	8420	12020	11844.48	2.27	0	-9835	12373	12196	12023	11846	11673	12285	11935	22	3600	500	7450	10	1	4330068	508	10.70	2.81	12	0.83	1097.00	4172.00	33000	20240816	-64.42	8520	20241209	37.79	12850	-8.64	20250203	10020	17.17	20250121	33000	-64.42	20240816	8520	37.79	20241209	3.61	N	088340	500	21 억		98093	N	N	0	N	00	N
52	20250220	140717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11780	-240	5	-2.00	364981390	30760	56.71	12000	12020	11760	15620	8420	12020	11865.45	2.27	0	-7125	12373	12196	12023	11846	11673	12285	11935	22	3600	500	7450	10	1	4330068	510	10.74	2.82	12	0.71	1097.00	4172.00	33000	20240816	-64.30	8520	20241209	38.26	12850	-8.33	20250203	10020	17.56	20250121	33000	-64.30	20240816	8520	38.26	20241209	3.61	N	088340	500	21 억		98093	N	N	0	N	00	N
53	20250220	130714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11870	-150	5	-1.25	292998080	24663	45.47	12000	12020	11830	15620	8420	12020	11880.07	2.27	0	-5238	12373	12196	12023	11846	11673	12285	11935	22	3600	500	7450	10	1	4330068	514	10.82	2.85	12	0.57	1097.00	4172.00	33000	20240816	-64.03	8520	20241209	39.32	12850	-7.63	20250203	10020	18.46	20250121	33000	-64.03	20240816	8520	39.32	20241209	3.61	N	088340	500	21 억		98093	N	N	0	N	00	N
54	20250220	120715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11900	-120	5	-1.00	225203390	18945	34.93	12000	12020	11850	15620	8420	12020	11887.22	2.27	0	-4204	12373	12196	12023	11846	11673	12285	11935	22	3600	500	7450	10	1	4330068	515	10.85	2.85	12	0.44	1097.00	4172.00	33000	20240816	-63.94	8520	20241209	39.67	12850	-7.39	20250203	10020	18.76	20250121	33000	-63.94	20240816	8520	39.67	20241209	3.61	N	088340	500	21 억		98093	N	N	0	N	00	N
55	20250220	110715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11880	-140	5	-1.16	182846830	15385	28.36	12000	12020	11850	15620	8420	12020	11884.75	2.27	0	-2473	12373	12196	12023	11846	11673	12285	11935	22	3600	500	7450	10	1	4330068	514	10.83	2.85	12	0.36	1097.00	4172.00	33000	20240816	-64.00	8520	20241209	39.44	12850	-7.55	20250203	10020	18.56	20250121	33000	-64.00	20240816	8520	39.44	20241209	3.61	N	088340	500	21 억		98093	N	N	0	N	00	N
56	20250220	100714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11870	-150	5	-1.25	138649620	11663	21.50	12000	12020	11850	15620	8420	12020	11887.99	2.27	0	-3048	12373	12196	12023	11846	11673	12285	11935	22	3600	500	7450	10	1	4330068	514	10.82	2.85	12	0.27	1097.00	4172.00	33000	20240816	-64.03	8520	20241209	39.32	12850	-7.63	20250203	10020	18.46	20250121	33000	-64.03	20240816	8520	39.32	20241209	3.61	N	088340	500	21 억		98093	N	N	0	N	00	N
57	20250220	090718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12020	0	3	0.00	23379190	1960	3.61	12000	12020	11860	15620	8420	12020	11928.16	2.27	0	1141	12373	12196	12023	11846	11673	12285	11935	22	3600	500	7450	10	1	4330068	520	10.96	2.88	12	0.05	1097.00	4172.00	33000	20240816	-63.58	8520	20241209	41.08	12850	-6.46	20250203	10020	19.96	20250121	33000	-63.58	20240816	8520	41.08	20241209	3.61	N	088340	500	21 억		98093	N	N	0	N	00	N
58	20250219	160713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12020	120	2	1.01	651944470	54141	115.79	11890	12200	11850	15470	8330	11900	12042.13	2.18	0	3913	12266	12082	11846	11662	11426	12175	11755	22	3570	500	7370	10	1	4330068	520	10.96	2.88	12	1.25	1097.00	4172.00	33000	20240816	-63.58	8520	20241209	41.08	12850	-6.46	20250203	10020	19.96	20250121	33000	-63.58	20240816	8520	41.08	20241209	3.42	N	088340	500	21 억		94224	N	N	0	N	00	N
59	20250219	150715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12020	120	2	1.01	629652050	52286	111.83	11890	12200	11850	15470	8330	11900	12043.01	2.18	0	4245	12266	12082	11846	11662	11426	12175	11755	22	3570	500	7370	10	1	4330068	520	10.96	2.88	12	1.21	1097.00	4172.00	33000	20240816	-63.58	8520	20241209	41.08	12850	-6.46	20250203	10020	19.96	20250121	33000	-63.58	20240816	8520	41.08	20241209	3.42	N	088340	500	21 억		94224	N	N	0	N	00	N
60	20250219	140711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12020	120	2	1.01	525535470	43599	93.25	11890	12200	11850	15470	8330	11900	12054.56	2.18	0	2314	12266	12082	11846	11662	11426	12175	11755	22	3570	500	7370	10	1	4330068	520	10.96	2.88	12	1.01	1097.00	4172.00	33000	20240816	-63.58	8520	20241209	41.08	12850	-6.46	20250203	10020	19.96	20250121	33000	-63.58	20240816	8520	41.08	20241209	3.42	N	088340	500	21 억		94224	N	N	0	N	00	N
61	20250219	130712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12000	100	2	0.84	487309200	40417	86.44	11890	12200	11850	15470	8330	11900	12057.82	2.18	0	2590	12266	12082	11846	11662	11426	12175	11755	22	3570	500	7370	10	1	4330068	520	10.94	2.88	12	0.93	1097.00	4172.00	33000	20240816	-63.64	8520	20241209	40.85	12850	-6.61	20250203	10020	19.76	20250121	33000	-63.64	20240816	8520	40.85	20241209	3.42	N	088340	500	21 억		94224	N	N	0	N	00	N
62	20250219	120712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12080	180	2	1.51	406818930	33714	72.11	11890	12200	11850	15470	8330	11900	12067.77	2.18	0	2661	12266	12082	11846	11662	11426	12175	11755	22	3570	500	7370	10	1	4330068	523	11.01	2.90	12	0.78	1097.00	4172.00	33000	20240816	-63.39	8520	20241209	41.78	12850	-5.99	20250203	10020	20.56	20250121	33000	-63.39	20240816	8520	41.78	20241209	3.42	N	088340	500	21 억		94224	N	N	0	N	00	N
63	20250219	110712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12120	220	2	1.85	354864830	29394	62.87	11890	12200	11850	15470	8330	11900	12073.89	2.18	0	1488	12266	12082	11846	11662	11426	12175	11755	22	3570	500	7370	10	1	4330068	525	11.05	2.91	12	0.68	1097.00	4172.00	33000	20240816	-63.27	8520	20241209	42.25	12850	-5.68	20250203	10020	20.96	20250121	33000	-63.27	20240816	8520	42.25	20241209	3.42	N	088340	500	21 억		94224	N	N	0	N	00	N
64	20250219	100712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12070	170	2	1.43	273043950	22635	48.41	11890	12200	11850	15470	8330	11900	12064.38	2.18	0	3566	12266	12082	11846	11662	11426	12175	11755	22	3570	500	7370	10	1	4330068	523	11.00	2.89	12	0.52	1097.00	4172.00	33000	20240816	-63.42	8520	20241209	41.67	12850	-6.07	20250203	10020	20.46	20250121	33000	-63.42	20240816	8520	41.67	20241209	3.42	N	088340	500	21 억		94224	N	N	0	N	00	N
65	20250219	090714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11880	-20	5	-0.17	21515600	1810	3.87	11890	11960	11850	15470	8330	11900	11885.45	2.18	0	-1298	12266	12082	11846	11662	11426	12175	11755	22	3570	500	7370	10	1	4330068	514	10.83	2.85	12	0.04	1097.00	4172.00	33000	20240816	-64.00	8520	20241209	39.44	12850	-7.55	20250203	10020	18.56	20250121	33000	-64.00	20240816	8520	39.44	20241209	3.42	N	088340	500	21 억		94224	N	N	0	N	00	N
66	20250218	160711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11900	120	2	1.02	552755840	46661	51.27	11800	12030	11610	15310	8250	11780	11846.15	1.97	0	2075	12606	12192	11986	11572	11366	12090	11470	22	3530	500	7300	10	1	4330068	515	10.85	2.85	12	1.08	1097.00	4172.00	33000	20240816	-63.94	8520	20241209	39.67	12850	-7.39	20250203	10020	18.76	20250121	33000	-63.94	20240816	8520	39.67	20241209	3.09	N	088340	500	21 억		85270	N	N	0	N	00	N
67	20250218	150712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11890	110	2	0.93	536691840	45309	49.78	11800	12030	11610	15310	8250	11780	11845.15	1.97	0	1259	12606	12192	11986	11572	11366	12090	11470	22	3530	500	7300	10	1	4330068	515	10.84	2.85	12	1.05	1097.00	4172.00	33000	20240816	-63.97	8520	20241209	39.55	12850	-7.47	20250203	10020	18.66	20250121	33000	-63.97	20240816	8520	39.55	20241209	3.09	N	088340	500	21 억		85270	N	N	0	N	00	N
68	20250218	140712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11860	80	2	0.68	500050160	42213	46.38	11800	12030	11610	15310	8250	11780	11845.88	1.97	0	1288	12606	12192	11986	11572	11366	12090	11470	22	3530	500	7300	10	1	4330068	514	10.81	2.84	12	0.97	1097.00	4172.00	33000	20240816	-64.06	8520	20241209	39.20	12850	-7.70	20250203	10020	18.36	20250121	33000	-64.06	20240816	8520	39.20	20241209	3.09	N	088340	500	21 억		85270	N	N	0	N	00	N
69	20250218	130709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11910	130	2	1.10	467025370	39436	43.33	11800	12030	11610	15310	8250	11780	11842.62	1.97	0	503	12606	12192	11986	11572	11366	12090	11470	22	3530	500	7300	10	1	4330068	516	10.86	2.85	12	0.91	1097.00	4172.00	33000	20240816	-63.91	8520	20241209	39.79	12850	-7.32	20250203	10020	18.86	20250121	33000	-63.91	20240816	8520	39.79	20241209	3.09	N	088340	500	21 억		85270	N	N	0	N	00	N
70	20250218	120711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12000	220	2	1.87	408968360	34574	37.99	11800	12000	11610	15310	8250	11780	11828.78	1.97	0	-1344	12606	12192	11986	11572	11366	12090	11470	22	3530	500	7300	10	1	4330068	520	10.94	2.88	12	0.80	1097.00	4172.00	33000	20240816	-63.64	8520	20241209	40.85	12850	-6.61	20250203	10020	19.76	20250121	33000	-63.64	20240816	8520	40.85	20241209	3.09	N	088340	500	21 억		85270	N	N	0	N	00	N
71	20250218	110710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11880	100	2	0.85	300586150	25486	28.00	11800	11970	11610	15310	8250	11780	11794.17	1.97	0	-1557	12606	12192	11986	11572	11366	12090	11470	22	3530	500	7300	10	1	4330068	514	10.83	2.85	12	0.59	1097.00	4172.00	33000	20240816	-64.00	8520	20241209	39.44	12850	-7.55	20250203	10020	18.56	20250121	33000	-64.00	20240816	8520	39.44	20241209	3.09	N	088340	500	21 억		85270	N	N	0	N	00	N
72	20250218	100710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11820	40	2	0.34	192423480	16393	18.01	11800	11900	11610	15310	8250	11780	11738.15	1.97	0	-2049	12606	12192	11986	11572	11366	12090	11470	22	3530	500	7300	10	1	4330068	512	10.77	2.83	12	0.38	1097.00	4172.00	33000	20240816	-64.18	8520	20241209	38.73	12850	-8.02	20250203	10020	17.96	20250121	33000	-64.18	20240816	8520	38.73	20241209	3.09	N	088340	500	21 억		85270	N	N	0	N	00	N
73	20250218	090712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11730	-50	5	-0.42	40755100	3461	3.80	11800	11820	11730	15310	8250	11780	11775.53	1.97	0	-2318	12606	12192	11986	11572	11366	12090	11470	22	3530	500	7300	10	1	4330068	508	10.69	2.81	12	0.08	1097.00	4172.00	33000	20240816	-64.45	8520	20241209	37.68	12850	-8.72	20250203	10020	17.07	20250121	33000	-64.45	20240816	8520	37.68	20241209	3.09	N	088340	500	21 억		85270	N	N	0	N	00	N
74	20250217	160710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11780	-220	5	-1.83	1060263010	88878	150.65	12100	12400	11780	15600	8400	12000	11929.52	2.01	0	-1753	12646	12322	12016	11692	11386	12315	11685	22	3600	500	7440	10	1	4330068	510	10.74	2.82	12	2.05	1097.00	4172.00	33000	20240816	-64.30	8520	20241209	38.26	12850	-8.33	20250203	10020	17.56	20250121	33000	-64.30	20240816	8520	38.26	20241209	3.01	N	088340	500	21 억		87023	N	N	0	N	00	N
75	20250217	150708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11850	-150	5	-1.25	967338660	80999	137.30	12100	12400	11800	15600	8400	12000	11942.60	2.01	0	-2118	12646	12322	12016	11692	11386	12315	11685	22	3600	500	7440	10	1	4330068	513	10.80	2.84	12	1.87	1097.00	4172.00	33000	20240816	-64.09	8520	20241209	39.08	12850	-7.78	20250203	10020	18.26	20250121	33000	-64.09	20240816	8520	39.08	20241209	3.01	N	088340	500	21 억		87023	N	N	0	N	00	N
76	20250217	140708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11930	-70	5	-0.58	806102540	67386	114.22	12100	12400	11800	15600	8400	12000	11962.46	2.01	0	-1895	12646	12322	12016	11692	11386	12315	11685	22	3600	500	7440	10	1	4330068	517	10.88	2.86	12	1.56	1097.00	4172.00	33000	20240816	-63.85	8520	20241209	40.02	12850	-7.16	20250203	10020	19.06	20250121	33000	-63.85	20240816	8520	40.02	20241209	3.01	N	088340	500	21 억		87023	N	N	0	N	00	N
77	20250217	130710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11890	-110	5	-0.92	425960630	35808	60.70	12100	12100	11830	15600	8400	12000	11895.68	2.01	0	-17	12646	12322	12016	11692	11386	12315	11685	22	3600	500	7440	10	1	4330068	515	10.84	2.85	12	0.83	1097.00	4172.00	33000	20240816	-63.97	8520	20241209	39.55	12850	-7.47	20250203	10020	18.66	20250121	33000	-63.97	20240816	8520	39.55	20241209	3.01	N	088340	500	21 억		87023	N	N	0	N	00	N
78	20250217	120711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11970	-30	5	-0.25	302682450	25410	43.07	12100	12100	11830	15600	8400	12000	11911.94	2.01	0	1981	12646	12322	12016	11692	11386	12315	11685	22	3600	500	7440	10	1	4330068	518	10.91	2.87	12	0.59	1097.00	4172.00	33000	20240816	-63.73	8520	20241209	40.49	12850	-6.85	20250203	10020	19.46	20250121	33000	-63.73	20240816	8520	40.49	20241209	3.01	N	088340	500	21 억		87023	N	N	0	N	00	N
79	20250217	110710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11850	-150	5	-1.25	256241850	21513	36.47	12100	12100	11830	15600	8400	12000	11911.02	2.01	0	-300	12646	12322	12016	11692	11386	12315	11685	22	3600	500	7440	10	1	4330068	513	10.80	2.84	12	0.50	1097.00	4172.00	33000	20240816	-64.09	8520	20241209	39.08	12850	-7.78	20250203	10020	18.26	20250121	33000	-64.09	20240816	8520	39.08	20241209	3.01	N	088340	500	21 억		87023	N	N	0	N	00	N
80	20250217	100707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11890	-110	5	-0.92	171749500	14393	24.40	12100	12100	11850	15600	8400	12000	11932.85	2.01	0	220	12646	12322	12016	11692	11386	12315	11685	22	3600	500	7440	10	1	4330068	515	10.84	2.85	12	0.33	1097.00	4172.00	33000	20240816	-63.97	8520	20241209	39.55	12850	-7.47	20250203	10020	18.66	20250121	33000	-63.97	20240816	8520	39.55	20241209	3.01	N	088340	500	21 억		87023	N	N	0	N	00	N
81	20250217	090709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12090	90	2	0.75	34841390	2891	4.90	12100	12100	11980	15600	8400	12000	12051.67	2.01	0	-1344	12646	12322	12016	11692	11386	12315	11685	22	3600	500	7440	10	1	4330068	524	11.02	2.90	12	0.07	1097.00	4172.00	33000	20240816	-63.36	8520	20241209	41.90	12850	-5.91	20250203	10020	20.66	20250121	33000	-63.36	20240816	8520	41.90	20241209	3.01	N	088340	500	21 억		87023	N	N	0	N	00	N
82	20250214	160705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12000	100	2	0.84	703234870	58297	35.87	12000	12340	11710	15470	8330	11900	12063.53	2.14	0	-5855	12860	12380	12040	11560	11220	12210	11390	22	3570	500	7370	10	1	4330068	520	10.94	2.88	12	1.35	1097.00	4172.00	33000	20240816	-63.64	8520	20241209	40.85	12850	-6.61	20250203	10020	19.76	20250121	33000	-63.64	20240816	8520	40.85	20241209	2.91	N	088340	500	21 억		92878	N	N	0	N	00	N
83	20250214	150704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12000	100	2	0.84	653475210	54143	33.32	12000	12340	11710	15470	8330	11900	12069.74	2.14	0	-6461	12860	12380	12040	11560	11220	12210	11390	22	3570	500	7370	10	1	4330068	520	10.94	2.88	12	1.25	1097.00	4172.00	33000	20240816	-63.64	8520	20241209	40.85	12850	-6.61	20250203	10020	19.76	20250121	33000	-63.64	20240816	8520	40.85	20241209	2.91	N	088340	500	21 억		92878	N	N	0	N	00	N
84	20250214	140705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12100	200	2	1.68	576053780	47721	29.37	12000	12340	11710	15470	8330	11900	12071.64	2.14	0	-3720	12860	12380	12040	11560	11220	12210	11390	22	3570	500	7370	10	1	4330068	524	11.03	2.90	12	1.10	1097.00	4172.00	33000	20240816	-63.33	8520	20241209	42.02	12850	-5.84	20250203	10020	20.76	20250121	33000	-63.33	20240816	8520	42.02	20241209	2.91	N	088340	500	21 억		92878	N	N	0	N	00	N
85	20250214	130708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12270	370	2	3.11	447960530	37272	22.94	12000	12270	11710	15470	8330	11900	12019.01	2.14	0	-3218	12860	12380	12040	11560	11220	12210	11390	22	3570	500	7370	10	1	4330068	531	11.19	2.94	12	0.86	1097.00	4172.00	33000	20240816	-62.82	8520	20241209	44.01	12850	-4.51	20250203	10020	22.46	20250121	33000	-62.82	20240816	8520	44.01	20241209	2.91	N	088340	500	21 억		92878	N	N	0	N	00	N
86	20250214	120705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12160	260	2	2.18	319961330	26757	16.47	12000	12160	11710	15470	8330	11900	11958.26	2.14	0	-4996	12860	12380	12040	11560	11220	12210	11390	22	3570	500	7370	10	1	4330068	527	11.08	2.91	12	0.62	1097.00	4172.00	33000	20240816	-63.15	8520	20241209	42.72	12850	-5.37	20250203	10020	21.36	20250121	33000	-63.15	20240816	8520	42.72	20241209	2.91	N	088340	500	21 억		92878	N	N	0	N	00	N
87	20250214	110701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11990	90	2	0.76	225016790	18901	11.63	12000	12100	11710	15470	8330	11900	11905.05	2.14	0	-3126	12860	12380	12040	11560	11220	12210	11390	22	3570	500	7370	10	1	4330068	519	10.93	2.87	12	0.44	1097.00	4172.00	33000	20240816	-63.67	8520	20241209	40.73	12850	-6.69	20250203	10020	19.66	20250121	33000	-63.67	20240816	8520	40.73	20241209	2.91	N	088340	500	21 억		92878	N	N	0	N	00	N
88	20250214	100703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11840	-60	5	-0.50	193935800	16295	10.03	12000	12100	11710	15470	8330	11900	11901.56	2.14	0	-2778	12860	12380	12040	11560	11220	12210	11390	22	3570	500	7370	10	1	4330068	513	10.79	2.84	12	0.38	1097.00	4172.00	33000	20240816	-64.12	8520	20241209	38.97	12850	-7.86	20250203	10020	18.16	20250121	33000	-64.12	20240816	8520	38.97	20241209	2.91	N	088340	500	21 억		92878	N	N	0	N	00	N
89	20250214	090706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11960	60	2	0.50	29196810	2436	1.50	12000	12000	11930	15470	8330	11900	11989.22	2.14	0	-12	12860	12380	12040	11560	11220	12210	11390	22	3570	500	7370	10	1	4330068	518	10.90	2.87	12	0.06	1097.00	4172.00	33000	20240816	-63.76	8520	20241209	40.38	12850	-6.93	20250203	10020	19.36	20250121	33000	-63.76	20240816	8520	40.38	20241209	2.91	N	088340	500	21 억		92878	N	N	0	N	00	N
90	20250213	160659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11900	-530	5	-4.26	1938750650	160530	156.67	12430	12520	11700	16150	8710	12430	12077.41	2.46	0	-13949	12716	12572	12286	12142	11856	12645	12215	22	3720	500	7700	10	1	4330068	515	10.85	2.85	12	3.71	1097.00	4172.00	33000	20240816	-63.94	8520	20241209	39.67	12850	-7.39	20250203	10020	18.76	20250121	33000	-63.94	20240816	8520	39.67	20241209	2.93	N	088340	500	21 억		106669	N	N	0	N	00	N
91	20250213	150659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12090	-340	5	-2.74	1699949750	140523	137.15	12430	12520	11700	16150	8710	12430	12097.31	2.46	0	-15849	12716	12572	12286	12142	11856	12645	12215	22	3720	500	7700	10	1	4330068	524	11.02	2.90	12	3.25	1097.00	4172.00	33000	20240816	-63.36	8520	20241209	41.90	12850	-5.91	20250203	10020	20.66	20250121	33000	-63.36	20240816	8520	41.90	20241209	2.93	N	088340	500	21 억		106669	N	N	0	N	00	N
92	20250213	140658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12080	-350	5	-2.82	1159539960	96724	94.40	12430	12430	11700	16150	8710	12430	11988.13	2.46	0	-15528	12716	12572	12286	12142	11856	12645	12215	22	3720	500	7700	10	1	4330068	523	11.01	2.90	12	2.23	1097.00	4172.00	33000	20240816	-63.39	8520	20241209	41.78	12850	-5.99	20250203	10020	20.56	20250121	33000	-63.39	20240816	8520	41.78	20241209	2.93	N	088340	500	21 억		106669	N	N	0	N	00	N
93	20250213	130658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11920	-510	5	-4.10	958698040	80100	78.18	12430	12430	11700	16150	8710	12430	11968.76	2.46	0	-14703	12716	12572	12286	12142	11856	12645	12215	22	3720	500	7700	10	1	4330068	516	10.87	2.86	12	1.85	1097.00	4172.00	33000	20240816	-63.88	8520	20241209	39.91	12850	-7.24	20250203	10020	18.96	20250121	33000	-63.88	20240816	8520	39.91	20241209	2.93	N	088340	500	21 억		106669	N	N	0	N	00	N
94	20250213	120658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11880	-550	5	-4.42	895568800	74807	73.01	12430	12430	11700	16150	8710	12430	11971.72	2.46	0	-12951	12716	12572	12286	12142	11856	12645	12215	22	3720	500	7700	10	1	4330068	514	10.83	2.85	12	1.73	1097.00	4172.00	33000	20240816	-64.00	8520	20241209	39.44	12850	-7.55	20250203	10020	18.56	20250121	33000	-64.00	20240816	8520	39.44	20241209	2.93	N	088340	500	21 억		106669	N	N	0	N	00	N
95	20250213	110655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11960	-470	5	-3.78	858961560	71734	70.01	12430	12430	11700	16150	8710	12430	11974.26	2.46	0	-12166	12716	12572	12286	12142	11856	12645	12215	22	3720	500	7700	10	1	4330068	518	10.90	2.87	12	1.66	1097.00	4172.00	33000	20240816	-63.76	8520	20241209	40.38	12850	-6.93	20250203	10020	19.36	20250121	33000	-63.76	20240816	8520	40.38	20241209	2.93	N	088340	500	21 억		106669	N	N	0	N	00	N
96	20250213	100659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11890	-540	5	-4.34	544850760	45204	44.12	12430	12430	11850	16150	8710	12430	12053.15	2.46	0	-9049	12716	12572	12286	12142	11856	12645	12215	22	3720	500	7700	10	1	4330068	515	10.84	2.85	12	1.04	1097.00	4172.00	33000	20240816	-63.97	8520	20241209	39.55	12850	-7.47	20250203	10020	18.66	20250121	33000	-63.97	20240816	8520	39.55	20241209	2.93	N	088340	500	21 억		106669	N	N	0	N	00	N
97	20250213	090655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12250	-180	5	-1.45	33941730	2765	2.70	12430	12430	12210	16150	8710	12430	12275.49	2.46	0	861	12716	12572	12286	12142	11856	12645	12215	22	3720	500	7700	10	1	4330068	530	11.17	2.94	12	0.06	1097.00	4172.00	33000	20240816	-62.88	8520	20241209	43.78	12850	-4.67	20250203	10020	22.26	20250121	33000	-62.88	20240816	8520	43.78	20241209	2.93	N	088340	500	21 억		106669	N	N	0	N	00	N
98	20250212	160654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12430	180	2	1.47	1244209540	102025	90.33	12290	12430	12000	15920	8580	12250	12193.77	2.49	0	-1009	12583	12416	12253	12086	11923	12500	12170	22	3670	500	7590	10	1	4330068	538	11.33	2.98	12	2.36	1097.00	4172.00	33000	20240816	-62.33	8520	20241209	45.89	12850	-3.27	20250203	10020	24.05	20250121	33000	-62.33	20240816	8520	45.89	20241209	3.12	N	088340	500	21 억		107644	N	N	0	N	00	N
99	20250212	150653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12270	20	2	0.16	1063020060	87394	77.38	12290	12380	12000	15920	8580	12250	12163.54	2.49	0	-4145	12583	12416	12253	12086	11923	12500	12170	22	3670	500	7590	10	1	4330068	531	11.19	2.94	12	2.02	1097.00	4172.00	33000	20240816	-62.82	8520	20241209	44.01	12850	-4.51	20250203	10020	22.46	20250121	33000	-62.82	20240816	8520	44.01	20241209	3.12	N	088340	500	21 억		107644	N	N	0	N	00	N
100	20250212	140654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12180	-70	5	-0.57	926419520	76293	67.55	12290	12380	12000	15920	8580	12250	12142.92	2.49	0	-1813	12583	12416	12253	12086	11923	12500	12170	22	3670	500	7590	10	1	4330068	527	11.10	2.92	12	1.76	1097.00	4172.00	33000	20240816	-63.09	8520	20241209	42.96	12850	-5.21	20250203	10020	21.56	20250121	33000	-63.09	20240816	8520	42.96	20241209	3.12	N	088340	500	21 억		107644	N	N	0	N	00	N
101	20250212	130656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12090	-160	5	-1.31	875080700	72045	63.79	12290	12380	12000	15920	8580	12250	12146.31	2.49	0	-720	12583	12416	12253	12086	11923	12500	12170	22	3670	500	7590	10	1	4330068	524	11.02	2.90	12	1.66	1097.00	4172.00	33000	20240816	-63.36	8520	20241209	41.90	12850	-5.91	20250203	10020	20.66	20250121	33000	-63.36	20240816	8520	41.90	20241209	3.12	N	088340	500	21 억		107644	N	N	0	N	00	N
102	20250212	120654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12110	-140	5	-1.14	807543560	66461	58.84	12290	12380	12000	15920	8580	12250	12150.64	2.49	0	-625	12583	12416	12253	12086	11923	12500	12170	22	3670	500	7590	10	1	4330068	524	11.04	2.90	12	1.53	1097.00	4172.00	33000	20240816	-63.30	8520	20241209	42.14	12850	-5.76	20250203	10020	20.86	20250121	33000	-63.30	20240816	8520	42.14	20241209	3.12	N	088340	500	21 억		107644	N	N	0	N	00	N
103	20250212	110652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12260	10	2	0.08	711265790	58569	51.86	12290	12380	12000	15920	8580	12250	12144.07	2.49	0	267	12583	12416	12253	12086	11923	12500	12170	22	3670	500	7590	10	1	4330068	531	11.18	2.94	12	1.35	1097.00	4172.00	33000	20240816	-62.85	8520	20241209	43.90	12850	-4.59	20250203	10020	22.36	20250121	33000	-62.85	20240816	8520	43.90	20241209	3.12	N	088340	500	21 억		107644	N	N	0	N	00	N
104	20250212	100651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12040	-210	5	-1.71	491097310	40522	35.88	12290	12380	12000	15920	8580	12250	12119.28	2.49	0	-2460	12583	12416	12253	12086	11923	12500	12170	22	3670	500	7590	10	1	4330068	521	10.98	2.89	12	0.94	1097.00	4172.00	33000	20240816	-63.52	8520	20241209	41.31	12850	-6.30	20250203	10020	20.16	20250121	33000	-63.52	20240816	8520	41.31	20241209	3.12	N	088340	500	21 억		107644	N	N	0	N	00	N
105	20250212	090656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12100	-150	5	-1.22	118962270	9833	8.71	12290	12290	12000	15920	8580	12250	12098.27	2.49	0	-3665	12583	12416	12253	12086	11923	12500	12170	22	3670	500	7590	10	1	4330068	524	11.03	2.90	12	0.23	1097.00	4172.00	33000	20240816	-63.33	8520	20241209	42.02	12850	-5.84	20250203	10020	20.76	20250121	33000	-63.33	20240816	8520	42.02	20241209	3.12	N	088340	500	21 억		107644	N	N	0	N	00	N
106	20250211	160655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12250	110	2	0.91	1373705060	111822	98.12	12150	12420	12090	15780	8500	12140	12284.75	2.52	0	-1380	12626	12382	11946	11702	11266	12505	11825	22	3640	500	7520	10	1	4330068	530	11.17	2.94	12	2.58	1097.00	4172.00	33000	20240816	-62.88	8520	20241209	43.78	12850	-4.67	20250203	10020	22.26	20250121	33000	-62.88	20240816	8520	43.78	20241209	3.33	N	088340	500	21 억		109062	N	N	0	N	00	N
107	20250211	150654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12210	70	2	0.58	1310876380	106705	93.63	12150	12420	12090	15780	8500	12140	12285.05	2.52	0	-694	12626	12382	11946	11702	11266	12505	11825	22	3640	500	7520	10	1	4330068	529	11.13	2.93	12	2.46	1097.00	4172.00	33000	20240816	-63.00	8520	20241209	43.31	12850	-4.98	20250203	10020	21.86	20250121	33000	-63.00	20240816	8520	43.31	20241209	3.33	N	088340	500	21 억		109062	N	N	0	N	00	N
108	20250211	140655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12410	270	2	2.22	1024158850	83468	73.24	12150	12420	12090	15780	8500	12140	12270.08	2.52	0	-2087	12626	12382	11946	11702	11266	12505	11825	22	3640	500	7520	10	1	4330068	537	11.31	2.97	12	1.93	1097.00	4172.00	33000	20240816	-62.39	8520	20241209	45.66	12850	-3.42	20250203	10020	23.85	20250121	33000	-62.39	20240816	8520	45.66	20241209	3.33	N	088340	500	21 억		109062	N	N	0	N	00	N
109	20250211	130654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12400	260	2	2.14	906064100	73925	64.86	12150	12420	12090	15780	8500	12140	12256.53	2.52	0	-183	12626	12382	11946	11702	11266	12505	11825	22	3640	500	7520	10	1	4330068	537	11.30	2.97	12	1.71	1097.00	4172.00	33000	20240816	-62.42	8520	20241209	45.54	12850	-3.50	20250203	10020	23.75	20250121	33000	-62.42	20240816	8520	45.54	20241209	3.33	N	088340	500	21 억		109062	N	N	0	N	00	N
110	20250211	120653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12270	130	2	1.07	687498700	56237	49.34	12150	12350	12090	15780	8500	12140	12225.02	2.52	0	-809	12626	12382	11946	11702	11266	12505	11825	22	3640	500	7520	10	1	4330068	531	11.19	2.94	12	1.30	1097.00	4172.00	33000	20240816	-62.82	8520	20241209	44.01	12850	-4.51	20250203	10020	22.46	20250121	33000	-62.82	20240816	8520	44.01	20241209	3.33	N	088340	500	21 억		109062	N	N	0	N	00	N
111	20250211	110654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12220	80	2	0.66	582719950	47694	41.85	12150	12350	12090	15780	8500	12140	12217.89	2.52	0	-1124	12626	12382	11946	11702	11266	12505	11825	22	3640	500	7520	10	1	4330068	529	11.14	2.93	12	1.10	1097.00	4172.00	33000	20240816	-62.97	8520	20241209	43.43	12850	-4.90	20250203	10020	21.96	20250121	33000	-62.97	20240816	8520	43.43	20241209	3.33	N	088340	500	21 억		109062	N	N	0	N	00	N
112	20250211	100655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12260	120	2	0.99	448879320	36752	32.25	12150	12350	12090	15780	8500	12140	12213.74	2.52	0	-917	12626	12382	11946	11702	11266	12505	11825	22	3640	500	7520	10	1	4330068	531	11.18	2.94	12	0.85	1097.00	4172.00	33000	20240816	-62.85	8520	20241209	43.90	12850	-4.59	20250203	10020	22.36	20250121	33000	-62.85	20240816	8520	43.90	20241209	3.33	N	088340	500	21 억		109062	N	N	0	N	00	N
113	20250211	090657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12170	30	2	0.25	113812550	9378	8.23	12150	12220	12090	15780	8500	12140	12136.12	2.52	0	-545	12626	12382	11946	11702	11266	12505	11825	22	3640	500	7520	10	1	4330068	527	11.09	2.92	12	0.22	1097.00	4172.00	33000	20240816	-63.12	8520	20241209	42.84	12850	-5.29	20250203	10020	21.46	20250121	33000	-63.12	20240816	8520	42.84	20241209	3.33	N	088340	500	21 억		109062	N	N	0	N	00	N
114	20250210	160651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12140	560	2	4.84	1348893200	113002	94.08	11750	12190	11510	15050	8110	11580	11940.83	2.14	0	16728	12200	11890	11670	11360	11140	11780	11250	22	3470	500	7170	10	1	4330068	526	11.07	2.91	12	2.61	1097.00	4172.00	33000	20240816	-63.21	8520	20241209	42.49	12850	-5.53	20250203	10020	21.16	20250121	33000	-63.21	20240816	8520	42.49	20241209	3.82	N	088340	500	21 억		92496	N	N	0	N	00	N
115	20250210	150650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12120	540	2	4.66	1304313540	109328	91.02	11750	12190	11510	15050	8110	11580	11935.16	2.14	0	16016	12200	11890	11670	11360	11140	11780	11250	22	3470	500	7170	10	1	4330068	525	11.05	2.91	12	2.52	1097.00	4172.00	33000	20240816	-63.27	8520	20241209	42.25	12850	-5.68	20250203	10020	20.96	20250121	33000	-63.27	20240816	8520	42.25	20241209	3.82	N	088340	500	21 억		92496	N	N	0	N	00	N
116	20250210	140649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12110	530	2	4.58	1154971920	97004	80.76	11750	12190	11510	15050	8110	11580	11911.57	2.14	0	14958	12200	11890	11670	11360	11140	11780	11250	22	3470	500	7170	10	1	4330068	524	11.04	2.90	12	2.24	1097.00	4172.00	33000	20240816	-63.30	8520	20241209	42.14	12850	-5.76	20250203	10020	20.86	20250121	33000	-63.30	20240816	8520	42.14	20241209	3.82	N	088340	500	21 억		92496	N	N	0	N	00	N
117	20250210	130651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12060	480	2	4.15	1035320880	87134	72.54	11750	12130	11510	15050	8110	11580	11887.24	2.14	0	12910	12200	11890	11670	11360	11140	11780	11250	22	3470	500	7170	10	1	4330068	522	10.99	2.89	12	2.01	1097.00	4172.00	33000	20240816	-63.45	8520	20241209	41.55	12850	-6.15	20250203	10020	20.36	20250121	33000	-63.45	20240816	8520	41.55	20241209	3.82	N	088340	500	21 억		92496	N	N	0	N	00	N
118	20250210	120648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12020	440	2	3.80	939803070	79200	65.94	11750	12130	11510	15050	8110	11580	11871.73	2.14	0	10597	12200	11890	11670	11360	11140	11780	11250	22	3470	500	7170	10	1	4330068	520	10.96	2.88	12	1.83	1097.00	4172.00	33000	20240816	-63.58	8520	20241209	41.08	12850	-6.46	20250203	10020	19.96	20250121	33000	-63.58	20240816	8520	41.08	20241209	3.82	N	088340	500	21 억		92496	N	N	0	N	00	N
119	20250210	110646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11940	360	2	3.11	696346820	58973	49.10	11750	12000	11510	15050	8110	11580	11813.85	2.14	0	12187	12200	11890	11670	11360	11140	11780	11250	22	3470	500	7170	10	1	4330068	517	10.88	2.86	12	1.36	1097.00	4172.00	33000	20240816	-63.82	8520	20241209	40.14	12850	-7.08	20250203	10020	19.16	20250121	33000	-63.82	20240816	8520	40.14	20241209	3.82	N	088340	500	21 억		92496	N	N	0	N	00	N
120	20250210	100646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11780	200	2	1.73	416615500	35499	29.55	11750	11920	11510	15050	8110	11580	11742.87	2.14	0	4056	12200	11890	11670	11360	11140	11780	11250	22	3470	500	7170	10	1	4330068	510	10.74	2.82	12	0.82	1097.00	4172.00	33000	20240816	-64.30	8520	20241209	38.26	12850	-8.33	20250203	10020	17.56	20250121	33000	-64.30	20240816	8520	38.26	20241209	3.82	N	088340	500	21 억		92496	N	N	0	N	00	N
121	20250210	090643	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11660	80	2	0.69	115817130	9990	8.32	11750	11750	11510	15050	8110	11580	11595.66	2.14	0	-2987	12200	11890	11670	11360	11140	11780	11250	22	3470	500	7170	10	1	4330068	505	10.63	2.79	12	0.23	1097.00	4172.00	33000	20240816	-64.67	8520	20241209	36.85	12850	-9.26	20250203	10020	16.37	20250121	33000	-64.67	20240816	8520	36.85	20241209	3.82	N	088340	500	21 억		92496	N	N	0	N	00	N
122	20250207	160639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11580	-400	5	-3.34	1362749670	117221	96.16	11980	11980	11450	15570	8390	11980	11625.53	1.83	0	13086	12446	12212	11956	11722	11466	12085	11595	22	3590	500	7420	10	1	4330068	501	10.56	2.78	12	2.71	1097.00	4172.00	33000	20240816	-64.91	8520	20241209	35.92	12850	-9.88	20250203	10020	15.57	20250121	33000	-64.91	20240816	8520	35.92	20241209	3.78	N	088340	500	21 억		79388	N	N	0	N	00	N
123	20250207	150641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11580	-400	5	-3.34	1328119460	114228	93.70	11980	11980	11450	15570	8390	11980	11626.92	1.83	0	12636	12446	12212	11956	11722	11466	12085	11595	22	3590	500	7420	10	1	4330068	501	10.56	2.78	12	2.64	1097.00	4172.00	33000	20240816	-64.91	8520	20241209	35.92	12850	-9.88	20250203	10020	15.57	20250121	33000	-64.91	20240816	8520	35.92	20241209	3.78	N	088340	500	21 억		79388	N	N	0	N	00	N
124	20250207	140640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11590	-390	5	-3.26	1203401250	103463	84.87	11980	11980	11450	15570	8390	11980	11631.22	1.83	0	9336	12446	12212	11956	11722	11466	12085	11595	22	3590	500	7420	10	1	4330068	502	10.57	2.78	12	2.39	1097.00	4172.00	33000	20240816	-64.88	8520	20241209	36.03	12850	-9.81	20250203	10020	15.67	20250121	33000	-64.88	20240816	8520	36.03	20241209	3.78	N	088340	500	21 억		79388	N	N	0	N	00	N
125	20250207	130638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11510	-470	5	-3.92	1026363360	88104	72.27	11980	11980	11450	15570	8390	11980	11649.45	1.83	0	4076	12446	12212	11956	11722	11466	12085	11595	22	3590	500	7420	10	1	4330068	498	10.49	2.76	12	2.03	1097.00	4172.00	33000	20240816	-65.12	8520	20241209	35.09	12850	-10.43	20250203	10020	14.87	20250121	33000	-65.12	20240816	8520	35.09	20241209	3.78	N	088340	500	21 억		79388	N	N	0	N	00	N
126	20250207	120639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11620	-360	5	-3.01	819153620	70138	57.54	11980	11980	11570	15570	8390	11980	11679.17	1.83	0	4681	12446	12212	11956	11722	11466	12085	11595	22	3590	500	7420	10	1	4330068	503	10.59	2.79	12	1.62	1097.00	4172.00	33000	20240816	-64.79	8520	20241209	36.38	12850	-9.57	20250203	10020	15.97	20250121	33000	-64.79	20240816	8520	36.38	20241209	3.78	N	088340	500	21 억		79388	N	N	0	N	00	N
127	20250207	110637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11590	-390	5	-3.26	735060380	62885	51.59	11980	11980	11590	15570	8390	11980	11688.96	1.83	0	4664	12446	12212	11956	11722	11466	12085	11595	22	3590	500	7420	10	1	4330068	502	10.57	2.78	12	1.45	1097.00	4172.00	33000	20240816	-64.88	8520	20241209	36.03	12850	-9.81	20250203	10020	15.67	20250121	33000	-64.88	20240816	8520	36.03	20241209	3.78	N	088340	500	21 억		79388	N	N	0	N	00	N
128	20250207	100638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11680	-300	5	-2.50	452252890	38605	31.67	11980	11980	11620	15570	8390	11980	11714.88	1.83	0	-2118	12446	12212	11956	11722	11466	12085	11595	22	3590	500	7420	10	1	4330068	506	10.65	2.80	12	0.89	1097.00	4172.00	33000	20240816	-64.61	8520	20241209	37.09	12850	-9.11	20250203	10020	16.57	20250121	33000	-64.61	20240816	8520	37.09	20241209	3.78	N	088340	500	21 억		79388	N	N	0	N	00	N
129	20250207	090642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11710	-270	5	-2.25	86394460	7336	6.02	11980	11980	11700	15570	8390	11980	11776.78	1.83	0	-1548	12446	12212	11956	11722	11466	12085	11595	22	3590	500	7420	10	1	4330068	507	10.67	2.81	12	0.17	1097.00	4172.00	33000	20240816	-64.52	8520	20241209	37.44	12850	-8.87	20250203	10020	16.87	20250121	33000	-64.52	20240816	8520	37.44	20241209	3.78	N	088340	500	21 억		79388	N	N	0	N	00	N
130	20250206	160622	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11980	-220	5	-1.80	1436701600	120954	101.09	12140	12190	11700	15860	8540	12200	11878.06	1.36	0	20576	12700	12450	12290	12040	11880	12370	11960	22	3660	500	7560	10	1	4330068	519	10.92	2.87	12	2.79	1097.00	4172.00	33000	20240816	-63.70	8520	20241209	40.61	12850	-6.77	20250203	10020	19.56	20250121	33000	-63.70	20240816	8520	40.61	20241209	3.44	N	088340	500	21 억		58833	N	N	0	N	00	N
131	20250206	150626	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12000	-200	5	-1.64	1328823550	111964	93.58	12140	12190	11700	15860	8540	12200	11868.30	1.36	0	20425	12700	12450	12290	12040	11880	12370	11960	22	3660	500	7560	10	1	4330068	520	10.94	2.88	12	2.59	1097.00	4172.00	33000	20240816	-63.64	8520	20241209	40.85	12850	-6.61	20250203	10020	19.76	20250121	33000	-63.64	20240816	8520	40.85	20241209	3.44	N	088340	500	21 억		58833	N	N	0	N	00	N
132	20250206	140627	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11930	-270	5	-2.21	1169533010	98564	82.38	12140	12190	11700	15860	8540	12200	11865.72	1.36	0	19975	12700	12450	12290	12040	11880	12370	11960	22	3660	500	7560	10	1	4330068	517	10.88	2.86	12	2.28	1097.00	4172.00	33000	20240816	-63.85	8520	20241209	40.02	12850	-7.16	20250203	10020	19.06	20250121	33000	-63.85	20240816	8520	40.02	20241209	3.44	N	088340	500	21 억		58833	N	N	0	N	00	N
133	20250206	130624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11920	-280	5	-2.30	982223200	82787	69.19	12140	12190	11700	15860	8540	12200	11864.45	1.36	0	11359	12700	12450	12290	12040	11880	12370	11960	22	3660	500	7560	10	1	4330068	516	10.87	2.86	12	1.91	1097.00	4172.00	33000	20240816	-63.88	8520	20241209	39.91	12850	-7.24	20250203	10020	18.96	20250121	33000	-63.88	20240816	8520	39.91	20241209	3.44	N	088340	500	21 억		58833	N	N	0	N	00	N
134	20250206	120622	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11890	-310	5	-2.54	915472420	77147	64.48	12140	12190	11700	15860	8540	12200	11866.59	1.36	0	11269	12700	12450	12290	12040	11880	12370	11960	22	3660	500	7560	10	1	4330068	515	10.84	2.85	12	1.78	1097.00	4172.00	33000	20240816	-63.97	8520	20241209	39.55	12850	-7.47	20250203	10020	18.66	20250121	33000	-63.97	20240816	8520	39.55	20241209	3.44	N	088340	500	21 억		58833	N	N	0	N	00	N
135	20250206	110617	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11840	-360	5	-2.95	850048070	71641	59.87	12140	12190	11700	15860	8540	12200	11865.38	1.36	0	10295	12700	12450	12290	12040	11880	12370	11960	22	3660	500	7560	10	1	4330068	513	10.79	2.84	12	1.65	1097.00	4172.00	33000	20240816	-64.12	8520	20241209	38.97	12850	-7.86	20250203	10020	18.16	20250121	33000	-64.12	20240816	8520	38.97	20241209	3.44	N	088340	500	21 억		58833	N	N	0	N	00	N
136	20250206	100619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11880	-320	5	-2.62	745306350	62791	52.48	12140	12190	11700	15860	8540	12200	11869.63	1.36	0	8150	12700	12450	12290	12040	11880	12370	11960	22	3660	500	7560	10	1	4330068	514	10.83	2.85	12	1.45	1097.00	4172.00	33000	20240816	-64.00	8520	20241209	39.44	12850	-7.55	20250203	10020	18.56	20250121	33000	-64.00	20240816	8520	39.44	20241209	3.44	N	088340	500	21 억		58833	N	N	0	N	00	N
137	20250206	090626	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11860	-340	5	-2.79	238248310	19872	16.61	12140	12190	11850	15860	8540	12200	11989.12	1.36	0	-1091	12700	12450	12290	12040	11880	12370	11960	22	3660	500	7560	10	1	4330068	514	10.81	2.84	12	0.46	1097.00	4172.00	33000	20240816	-64.06	8520	20241209	39.20	12850	-7.70	20250203	10020	18.36	20250121	33000	-64.06	20240816	8520	39.20	20241209	3.44	N	088340	500	21 억		58833	N	N	0	N	00	N
138	20250205	160616	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12200	60	2	0.49	1441166840	117443	44.53	12300	12540	12130	15780	8500	12140	12271.25	1.09	0	11835	13100	12620	12310	11830	11520	12465	11675	22	3640	500	7520	10	1	4330068	528	11.12	2.92	12	2.71	1097.00	4172.00	33000	20240816	-63.03	8520	20241209	43.19	12850	-5.06	20250203	10020	21.76	20250121	33000	-63.03	20240816	8520	43.19	20241209	2.76	N	088340	500	21 억		46995	N	N	0	N	00	N
139	20250205	150619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12200	60	2	0.49	1380872540	112496	42.66	12300	12540	12130	15780	8500	12140	12274.86	1.09	0	11310	13100	12620	12310	11830	11520	12465	11675	22	3640	500	7520	10	1	4330068	528	11.12	2.92	12	2.60	1097.00	4172.00	33000	20240816	-63.03	8520	20241209	43.19	12850	-5.06	20250203	10020	21.76	20250121	33000	-63.03	20240816	8520	43.19	20241209	2.76	N	088340	500	21 억		46995	N	N	0	N	00	N
140	20250205	140619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12190	50	2	0.41	1232555760	100312	38.04	12300	12540	12130	15780	8500	12140	12287.22	1.09	0	7812	13100	12620	12310	11830	11520	12465	11675	22	3640	500	7520	10	1	4330068	528	11.11	2.92	12	2.32	1097.00	4172.00	33000	20240816	-63.06	8520	20241209	43.08	12850	-5.14	20250203	10020	21.66	20250121	33000	-63.06	20240816	8520	43.08	20241209	2.76	N	088340	500	21 억		46995	N	N	0	N	00	N
141	20250205	130618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12280	140	2	1.15	1069569310	86956	32.97	12300	12540	12140	15780	8500	12140	12300.12	1.09	0	5779	13100	12620	12310	11830	11520	12465	11675	22	3640	500	7520	10	1	4330068	532	11.19	2.94	12	2.01	1097.00	4172.00	33000	20240816	-62.79	8520	20241209	44.13	12850	-4.44	20250203	10020	22.55	20250121	33000	-62.79	20240816	8520	44.13	20241209	2.76	N	088340	500	21 억		46995	N	N	0	N	00	N
142	20250205	120619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12230	90	2	0.74	898493070	72956	27.66	12300	12540	12140	15780	8500	12140	12315.55	1.09	0	4825	13100	12620	12310	11830	11520	12465	11675	22	3640	500	7520	10	1	4330068	530	11.15	2.93	12	1.68	1097.00	4172.00	33000	20240816	-62.94	8520	20241209	43.54	12850	-4.82	20250203	10020	22.06	20250121	33000	-62.94	20240816	8520	43.54	20241209	2.76	N	088340	500	21 억		46995	N	N	0	N	00	N
143	20250205	110618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12240	100	2	0.82	767170750	62276	23.61	12300	12540	12140	15780	8500	12140	12318.88	1.09	0	3885	13100	12620	12310	11830	11520	12465	11675	22	3640	500	7520	10	1	4330068	530	11.16	2.93	12	1.44	1097.00	4172.00	33000	20240816	-62.91	8520	20241209	43.66	12850	-4.75	20250203	10020	22.16	20250121	33000	-62.91	20240816	8520	43.66	20241209	2.76	N	088340	500	21 억		46995	N	N	0	N	00	N
144	20250205	100624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12230	90	2	0.74	604784100	48988	18.58	12300	12540	12140	15780	8500	12140	12345.56	1.09	0	2972	13100	12620	12310	11830	11520	12465	11675	22	3640	500	7520	10	1	4330068	530	11.15	2.93	12	1.13	1097.00	4172.00	33000	20240816	-62.94	8520	20241209	43.54	12850	-4.82	20250203	10020	22.06	20250121	33000	-62.94	20240816	8520	43.54	20241209	2.76	N	088340	500	21 억		46995	N	N	0	N	00	N
145	20250205	090628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12450	310	2	2.55	230911330	18549	7.03	12300	12540	12270	15780	8500	12140	12448.72	1.09	0	-691	13100	12620	12310	11830	11520	12465	11675	22	3640	500	7520	10	1	4330068	539	11.35	2.98	12	0.43	1097.00	4172.00	33000	20240816	-62.27	8520	20241209	46.13	12850	-3.11	20250203	10020	24.25	20250121	33000	-62.27	20240816	8520	46.13	20241209	2.76	N	088340	500	21 억		46995	N	N	0	N	00	N
146	20250204	160607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12140	-450	5	-3.57	3232662210	261411	26.04	12760	12790	12000	16360	8820	12590	12366.43	0.77	0	12661	13476	13032	12406	11962	11336	13255	12185	22	3770	500	7800	10	1	4330068	526	11.07	2.91	12	6.04	1097.00	4172.00	33000	20240816	-63.21	8520	20241209	42.49	12850	-5.53	20250203	10020	21.16	20250121	33000	-63.21	20240816	8520	42.49	20241209	2.91	N	088340	500	21 억		33415	N	N	0	N	00	N
147	20250204	150613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12150	-440	5	-3.49	3086801460	249382	24.84	12760	12790	12000	16360	8820	12590	12377.80	0.77	0	10610	13476	13032	12406	11962	11336	13255	12185	22	3770	500	7800	10	1	4330068	526	11.08	2.91	12	5.76	1097.00	4172.00	33000	20240816	-63.18	8520	20241209	42.61	12850	-5.45	20250203	10020	21.26	20250121	33000	-63.18	20240816	8520	42.61	20241209	2.91	N	088340	500	21 억		33415	N	N	0	N	00	N
148	20250204	140612	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12210	-380	5	-3.02	2616352260	210531	20.97	12760	12790	12100	16360	8820	12590	12427.40	0.77	0	9803	13476	13032	12406	11962	11336	13255	12185	22	3770	500	7800	10	1	4330068	529	11.13	2.93	12	4.86	1097.00	4172.00	33000	20240816	-63.00	8520	20241209	43.31	12850	-4.98	20250203	10020	21.86	20250121	33000	-63.00	20240816	8520	43.31	20241209	2.91	N	088340	500	21 억		33415	N	N	0	N	00	N
149	20250204	130613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12460	-130	5	-1.03	2205645500	177182	17.65	12760	12790	12100	16360	8820	12590	12448.47	0.77	0	11056	13476	13032	12406	11962	11336	13255	12185	22	3770	500	7800	10	1	4330068	540	11.36	2.99	12	4.09	1097.00	4172.00	33000	20240816	-62.24	8520	20241209	46.24	12850	-3.04	20250203	10020	24.35	20250121	33000	-62.24	20240816	8520	46.24	20241209	2.91	N	088340	500	21 억		33415	N	N	0	N	00	N
150	20250204	120618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12550	-40	5	-0.32	2030696780	163174	16.25	12760	12790	12100	16360	8820	12590	12444.98	0.77	0	9548	13476	13032	12406	11962	11336	13255	12185	22	3770	500	7800	10	1	4330068	543	11.44	3.01	12	3.77	1097.00	4172.00	33000	20240816	-61.97	8520	20241209	47.30	12850	-2.33	20250203	10020	25.25	20250121	33000	-61.97	20240816	8520	47.30	20241209	2.91	N	088340	500	21 억		33415	N	N	0	N	00	N
151	20250204	110605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12480	-110	5	-0.87	1755682870	141300	14.07	12760	12790	12100	16360	8820	12590	12425.21	0.77	0	8174	13476	13032	12406	11962	11336	13255	12185	22	3770	500	7800	10	1	4330068	540	11.38	2.99	12	3.26	1097.00	4172.00	33000	20240816	-62.18	8520	20241209	46.48	12850	-2.88	20250203	10020	24.55	20250121	33000	-62.18	20240816	8520	46.48	20241209	2.91	N	088340	500	21 억		33415	N	N	0	N	00	N
152	20250204	100611	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12390	-200	5	-1.59	1442910800	116059	11.56	12760	12790	12100	16360	8820	12590	12432.56	0.77	0	4581	13476	13032	12406	11962	11336	13255	12185	22	3770	500	7800	10	1	4330068	536	11.29	2.97	12	2.68	1097.00	4172.00	33000	20240816	-62.45	8520	20241209	45.42	12850	-3.58	20250203	10020	23.65	20250121	33000	-62.45	20240816	8520	45.42	20241209	2.91	N	088340	500	21 억		33415	N	N	0	N	00	N
153	20250204	090610	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12340	-250	5	-1.99	514367310	40788	4.06	12760	12790	12300	16360	8820	12590	12610.75	0.77	0	-3141	13476	13032	12406	11962	11336	13255	12185	22	3770	500	7800	10	1	4330068	534	11.25	2.96	12	0.94	1097.00	4172.00	33000	20240816	-62.61	8520	20241209	44.84	12850	-3.97	20250203	10020	23.15	20250121	33000	-62.61	20240816	8520	44.84	20241209	2.91	N	088340	500	21 억		33415	N	N	0	N	00	N