KissMeData/356680/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-490	5	-5.73	3829814750	472059	87.83	8060	8270	8020	11110	5990	8550	8113.01	0.23	-7840	9016	8782	8636	8402	8256	8710	8330	29	2560	100	5470	10	1	28543492	2301	806.00	5.68	12	1.65	10.00	1419.00	12400	20250103	-35.00	3100	20240805	160.00	12400	-35.00	20250103	7200	11.94	20250114	12400	-35.00	20250103	3100	160.00	20240805	3.86	N	356680	100	28 억	65402	N	N	N	N
3	20250228	151310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-500	5	-5.85	3688282070	454488	84.56	8060	8270	8020	11110	5990	8550	8115.16	0.23	-7839	9016	8782	8636	8402	8256	8710	8330	29	2560	100	5470	10	1	28543492	2298	805.00	5.67	12	1.59	10.00	1419.00	12400	20250103	-35.08	3100	20240805	159.68	12400	-35.08	20250103	7200	11.81	20250114	12400	-35.08	20250103	3100	159.68	20240805	3.86	N	356680	100	28 억	65402	N	N	N	N
4	20250228	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-490	5	-5.73	3231545180	397731	74.00	8060	8270	8050	11110	5990	8550	8124.86	0.23	-1323	9016	8782	8636	8402	8256	8710	8330	29	2560	100	5470	10	1	28543492	2301	806.00	5.68	12	1.39	10.00	1419.00	12400	20250103	-35.00	3100	20240805	160.00	12400	-35.00	20250103	7200	11.94	20250114	12400	-35.00	20250103	3100	160.00	20240805	3.86	N	356680	100	28 억	65402	N	N	N	N
5	20250228	131302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	-480	5	-5.61	2936806330	361316	67.23	8060	8270	8050	11110	5990	8550	8127.98	0.23	722	9016	8782	8636	8402	8256	8710	8330	29	2560	100	5470	10	1	28543492	2303	807.00	5.69	12	1.27	10.00	1419.00	12400	20250103	-34.92	3100	20240805	160.32	12400	-34.92	20250103	7200	12.08	20250114	12400	-34.92	20250103	3100	160.32	20240805	3.86	N	356680	100	28 억	65402	N	N	N	N
6	20250228	121257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-500	5	-5.85	2642715180	324873	60.45	8060	8270	8050	11110	5990	8550	8134.50	0.23	4012	9016	8782	8636	8402	8256	8710	8330	29	2560	100	5470	10	1	28543492	2298	805.00	5.67	12	1.14	10.00	1419.00	12400	20250103	-35.08	3100	20240805	159.68	12400	-35.08	20250103	7200	11.81	20250114	12400	-35.08	20250103	3100	159.68	20240805	3.86	N	356680	100	28 억	65402	N	N	N	N
7	20250228	111301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-450	5	-5.26	2287677870	280953	52.28	8060	8270	8050	11110	5990	8550	8142.44	0.23	5359	9016	8782	8636	8402	8256	8710	8330	29	2560	100	5470	10	1	28543492	2312	810.00	5.71	12	0.98	10.00	1419.00	12400	20250103	-34.68	3100	20240805	161.29	12400	-34.68	20250103	7200	12.50	20250114	12400	-34.68	20250103	3100	161.29	20240805	3.86	N	356680	100	28 억	65402	N	N	N	N
8	20250228	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-340	5	-3.98	1633453700	200614	37.33	8060	8270	8050	11110	5990	8550	8142.10	0.23	-342	9016	8782	8636	8402	8256	8710	8330	29	2560	100	5470	10	1	28543492	2343	821.00	5.79	12	0.70	10.00	1419.00	12400	20250103	-33.79	3100	20240805	164.84	12400	-33.79	20250103	7200	14.03	20250114	12400	-33.79	20250103	3100	164.84	20240805	3.86	N	356680	100	28 억	65402	N	N	N	N
9	20250228	091305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	-390	5	-4.56	922082020	113909	21.19	8060	8170	8050	11110	5990	8550	8094.56	0.23	9980	9016	8782	8636	8402	8256	8710	8330	29	2560	100	5470	10	1	28543492	2329	816.00	5.75	12	0.40	10.00	1419.00	12400	20250103	-34.19	3100	20240805	163.23	12400	-34.19	20250103	7200	13.33	20250114	12400	-34.19	20250103	3100	163.23	20240805	3.86	N	356680	100	28 억	65402	N	N	N	N
10	20250227	161248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	-270	5	-3.06	4467891120	516657	55.20	8820	8870	8490	11460	6180	8820	8643.34	0.31	-22769	9246	9032	8746	8532	8246	9140	8640	29	2640	100	5640	10	1	28543492	2440	855.00	6.03	12	1.81	10.00	1419.00	12400	20250103	-31.05	3100	20240805	175.81	12400	-31.05	20250103	7200	18.75	20250114	12400	-31.05	20250103	3100	175.81	20240805	4.02	N	356680	100	28 억	88152	N	N	N	N
11	20250227	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-320	5	-3.63	4230236190	488851	52.23	8820	8870	8490	11460	6180	8820	8648.60	0.31	-25731	9246	9032	8746	8532	8246	9140	8640	29	2640	100	5640	10	1	28543492	2426	850.00	5.99	12	1.71	10.00	1419.00	12400	20250103	-31.45	3100	20240805	174.19	12400	-31.45	20250103	7200	18.06	20250114	12400	-31.45	20250103	3100	174.19	20240805	4.02	N	356680	100	28 억	88152	N	N	N	N
12	20250227	141252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	-260	5	-2.95	3639591800	419469	44.82	8820	8870	8540	11460	6180	8820	8671.81	0.31	-20882	9246	9032	8746	8532	8246	9140	8640	29	2640	100	5640	10	1	28543492	2443	856.00	6.03	12	1.47	10.00	1419.00	12400	20250103	-30.97	3100	20240805	176.13	12400	-30.97	20250103	7200	18.89	20250114	12400	-30.97	20250103	3100	176.13	20240805	4.02	N	356680	100	28 억	88152	N	N	N	N
13	20250227	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	-250	5	-2.83	3448531280	397139	42.43	8820	8870	8540	11460	6180	8820	8678.54	0.31	-16112	9246	9032	8746	8532	8246	9140	8640	29	2640	100	5640	10	1	28543492	2446	857.00	6.04	12	1.39	10.00	1419.00	12400	20250103	-30.89	3100	20240805	176.45	12400	-30.89	20250103	7200	19.03	20250114	12400	-30.89	20250103	3100	176.45	20240805	4.02	N	356680	100	28 억	88152	N	N	N	N
14	20250227	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	-230	5	-2.61	3106808900	357219	38.16	8820	8870	8540	11460	6180	8820	8692.29	0.31	-16356	9246	9032	8746	8532	8246	9140	8640	29	2640	100	5640	10	1	28543492	2452	859.00	6.05	12	1.25	10.00	1419.00	12400	20250103	-30.73	3100	20240805	177.10	12400	-30.73	20250103	7200	19.31	20250114	12400	-30.73	20250103	3100	177.10	20240805	4.02	N	356680	100	28 억	88152	N	N	N	N
15	20250227	111258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	-230	5	-2.61	2932570640	336929	36.00	8820	8870	8540	11460	6180	8820	8698.88	0.31	-19419	9246	9032	8746	8532	8246	9140	8640	29	2640	100	5640	10	1	28543492	2452	859.00	6.05	12	1.18	10.00	1419.00	12400	20250103	-30.73	3100	20240805	177.10	12400	-30.73	20250103	7200	19.31	20250114	12400	-30.73	20250103	3100	177.10	20240805	4.02	N	356680	100	28 억	88152	N	N	N	N
16	20250227	101331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	-200	5	-2.27	2347584830	268899	28.73	8820	8870	8590	11460	6180	8820	8725.53	0.31	-8651	9246	9032	8746	8532	8246	9140	8640	29	2640	100	5640	10	1	28543492	2460	862.00	6.07	12	0.94	10.00	1419.00	12400	20250103	-30.48	3100	20240805	178.06	12400	-30.48	20250103	7200	19.72	20250114	12400	-30.48	20250103	3100	178.06	20240805	4.02	N	356680	100	28 억	88152	N	N	N	N
17	20250227	091347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-20	5	-0.23	880194220	99890	10.67	8820	8870	8750	11460	6180	8820	8810.30	0.31	-10024	9246	9032	8746	8532	8246	9140	8640	29	2640	100	5640	10	1	28543492	2512	880.00	6.20	12	0.35	10.00	1419.00	12400	20250103	-29.03	3100	20240805	183.87	12400	-29.03	20250103	7200	22.22	20250114	12400	-29.03	20250103	3100	183.87	20240805	4.02	N	356680	100	28 억	88152	N	N	N	N
18	20250226	161249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	130	2	1.50	8014561910	917090	35.83	8550	8960	8460	11290	6090	8690	8738.85	0.35	-11012	9763	9226	8753	8216	7743	9495	8485	29	2600	100	5560	10	1	28543492	2518	882.00	6.22	12	3.21	10.00	1419.00	12400	20250103	-28.87	3100	20240805	184.52	12400	-28.87	20250103	7200	22.50	20250114	12400	-28.87	20250103	3100	184.52	20240805	4.01	N	356680	100	28 억	99309	N	N	N	N
19	20250226	151255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	150	2	1.73	7377697830	845055	33.02	8550	8960	8460	11290	6090	8690	8730.45	0.35	-3751	9763	9226	8753	8216	7743	9495	8485	29	2600	100	5560	10	1	28543492	2523	884.00	6.23	12	2.96	10.00	1419.00	12400	20250103	-28.71	3100	20240805	185.16	12400	-28.71	20250103	7200	22.78	20250114	12400	-28.71	20250103	3100	185.16	20240805	4.01	N	356680	100	28 억	99309	N	N	N	N
20	20250226	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	100	2	1.15	6193995020	710894	27.78	8550	8960	8460	11290	6090	8690	8712.97	0.35	-23686	9763	9226	8753	8216	7743	9495	8485	29	2600	100	5560	10	1	28543492	2509	879.00	6.19	12	2.49	10.00	1419.00	12400	20250103	-29.11	3100	20240805	183.55	12400	-29.11	20250103	7200	22.08	20250114	12400	-29.11	20250103	3100	183.55	20240805	4.01	N	356680	100	28 억	99309	N	N	N	N
21	20250226	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	90	2	1.04	5659827400	649762	25.39	8550	8960	8460	11290	6090	8690	8710.62	0.35	-35499	9763	9226	8753	8216	7743	9495	8485	29	2600	100	5560	10	1	28543492	2506	878.00	6.19	12	2.28	10.00	1419.00	12400	20250103	-29.19	3100	20240805	183.23	12400	-29.19	20250103	7200	21.94	20250114	12400	-29.19	20250103	3100	183.23	20240805	4.01	N	356680	100	28 억	99309	N	N	N	N
22	20250226	121250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	-10	5	-0.12	2861097890	332155	12.98	8550	8770	8460	11290	6090	8690	8613.69	0.35	11928	9763	9226	8753	8216	7743	9495	8485	29	2600	100	5560	10	1	28543492	2478	868.00	6.12	12	1.16	10.00	1419.00	12400	20250103	-30.00	3100	20240805	180.00	12400	-30.00	20250103	7200	20.56	20250114	12400	-30.00	20250103	3100	180.00	20240805	4.01	N	356680	100	28 억	99309	N	N	N	N
23	20250226	111249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8670	-20	5	-0.23	2468663080	286899	11.21	8550	8770	8460	11290	6090	8690	8604.58	0.35	284	9763	9226	8753	8216	7743	9495	8485	29	2600	100	5560	10	1	28543492	2475	867.00	6.11	12	1.01	10.00	1419.00	12400	20250103	-30.08	3100	20240805	179.68	12400	-30.08	20250103	7200	20.42	20250114	12400	-30.08	20250103	3100	179.68	20240805	4.01	N	356680	100	28 억	99309	N	N	N	N
24	20250226	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	-10	5	-0.12	1808651180	210920	8.24	8550	8770	8460	11290	6090	8690	8574.94	0.35	5615	9763	9226	8753	8216	7743	9495	8485	29	2600	100	5560	10	1	28543492	2478	868.00	6.12	12	0.74	10.00	1419.00	12400	20250103	-30.00	3100	20240805	180.00	12400	-30.00	20250103	7200	20.56	20250114	12400	-30.00	20250103	3100	180.00	20240805	4.01	N	356680	100	28 억	99309	N	N	N	N
25	20250226	091258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8670	-20	5	-0.23	1049714490	122902	4.80	8550	8770	8460	11290	6090	8690	8540.81	0.35	7055	9763	9226	8753	8216	7743	9495	8485	29	2600	100	5560	10	1	28543492	2475	867.00	6.11	12	0.43	10.00	1419.00	12400	20250103	-30.08	3100	20240805	179.68	12400	-30.08	20250103	7200	20.42	20250114	12400	-30.08	20250103	3100	179.68	20240805	4.01	N	356680	100	28 억	99309	N	N	N	N
26	20250225	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	200	2	2.36	22755204190	2538332	483.01	8400	9290	8280	11030	5950	8490	8965.19	0.20	43173	8736	8612	8546	8422	8356	8580	8390	29	2540	100	5430	10	1	28543492	2480	869.00	6.12	12	8.89	10.00	1419.00	12400	20250103	-29.92	3100	20240805	180.32	12400	-29.92	20250103	7200	20.69	20250114	12400	-29.92	20250103	3100	180.32	20240805	3.95	N	356680	100	28 억	56328	N	N	N	N
27	20250225	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8650	160	2	1.88	22359713730	2492768	474.34	8400	9290	8280	11030	5950	8490	8969.90	0.20	48874	8736	8612	8546	8422	8356	8580	8390	29	2540	100	5430	10	1	28543492	2469	865.00	6.10	12	8.73	10.00	1419.00	12400	20250103	-30.24	3100	20240805	179.03	12400	-30.24	20250103	7200	20.14	20250114	12400	-30.24	20250103	3100	179.03	20240805	3.95	N	356680	100	28 억	56328	N	N	N	N
28	20250225	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8660	170	2	2.00	21709667670	2417548	460.03	8400	9290	8280	11030	5950	8490	8980.11	0.20	57980	8736	8612	8546	8422	8356	8580	8390	29	2540	100	5430	10	1	28543492	2472	866.00	6.10	12	8.47	10.00	1419.00	12400	20250103	-30.16	3100	20240805	179.35	12400	-30.16	20250103	7200	20.28	20250114	12400	-30.16	20250103	3100	179.35	20240805	3.95	N	356680	100	28 억	56328	N	N	N	N
29	20250225	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	190	2	2.24	21106758360	2348077	446.81	8400	9290	8280	11030	5950	8490	8989.03	0.20	54159	8736	8612	8546	8422	8356	8580	8390	29	2540	100	5430	10	1	28543492	2478	868.00	6.12	12	8.23	10.00	1419.00	12400	20250103	-30.00	3100	20240805	180.00	12400	-30.00	20250103	7200	20.56	20250114	12400	-30.00	20250103	3100	180.00	20240805	3.95	N	356680	100	28 억	56328	N	N	N	N
30	20250225	121242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	290	2	3.42	20087153750	2230730	424.48	8400	9290	8280	11030	5950	8490	9004.83	0.20	29719	8736	8612	8546	8422	8356	8580	8390	29	2540	100	5430	10	1	28543492	2506	878.00	6.19	12	7.82	10.00	1419.00	12400	20250103	-29.19	3100	20240805	183.23	12400	-29.19	20250103	7200	21.94	20250114	12400	-29.19	20250103	3100	183.23	20240805	3.95	N	356680	100	28 억	56328	N	N	N	N
31	20250225	111239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	340	2	4.00	19398535160	2152414	409.58	8400	9290	8280	11030	5950	8490	9012.54	0.20	24693	8736	8612	8546	8422	8356	8580	8390	29	2540	100	5430	10	1	28543492	2520	883.00	6.22	12	7.54	10.00	1419.00	12400	20250103	-28.79	3100	20240805	184.84	12400	-28.79	20250103	7200	22.64	20250114	12400	-28.79	20250103	3100	184.84	20240805	3.95	N	356680	100	28 억	56328	N	N	N	N
32	20250225	101238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	350	2	4.12	17476537550	1933940	368.00	8400	9290	8280	11030	5950	8490	9036.86	0.20	-4631	8736	8612	8546	8422	8356	8580	8390	29	2540	100	5430	10	1	28543492	2523	884.00	6.23	12	6.78	10.00	1419.00	12400	20250103	-28.71	3100	20240805	185.16	12400	-28.71	20250103	7200	22.78	20250114	12400	-28.71	20250103	3100	185.16	20240805	3.95	N	356680	100	28 억	56328	N	N	N	N
33	20250225	091245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-110	5	-1.30	690175690	82755	15.75	8400	8400	8280	11030	5950	8490	8339.32	0.20	9033	8736	8612	8546	8422	8356	8580	8390	29	2540	100	5430	10	1	28543492	2392	838.00	5.91	12	0.29	10.00	1419.00	12400	20250103	-32.42	3100	20240805	170.32	12400	-32.42	20250103	7200	16.39	20250114	12400	-32.42	20250103	3100	170.32	20240805	3.95	N	356680	100	28 억	56328	N	N	N	N
34	20250224	161229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	-420	5	-4.71	4343152380	508407	56.66	8610	8670	8480	11580	6240	8910	8542.49	0.18	4801	9363	9136	8973	8746	8583	9055	8665	29	2670	100	5700	10	1	28543492	2423	849.00	5.98	12	1.78	10.00	1419.00	12400	20250103	-31.53	3100	20240805	173.87	12400	-31.53	20250103	7200	17.92	20250114	12400	-31.53	20250103	3100	173.87	20240805	3.82	N	356680	100	28 억	51356	N	N	N	N
35	20250224	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-410	5	-4.60	4029280140	471460	52.55	8610	8670	8480	11580	6240	8910	8545.90	0.18	5897	9363	9136	8973	8746	8583	9055	8665	29	2670	100	5700	10	1	28543492	2426	850.00	5.99	12	1.65	10.00	1419.00	12400	20250103	-31.45	3100	20240805	174.19	12400	-31.45	20250103	7200	18.06	20250114	12400	-31.45	20250103	3100	174.19	20240805	3.82	N	356680	100	28 억	51356	N	N	N	N
36	20250224	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	-370	5	-4.15	3184897190	372206	41.48	8610	8670	8510	11580	6240	8910	8556.22	0.18	8179	9363	9136	8973	8746	8583	9055	8665	29	2670	100	5700	10	1	28543492	2438	854.00	6.02	12	1.30	10.00	1419.00	12400	20250103	-31.13	3100	20240805	175.48	12400	-31.13	20250103	7200	18.61	20250114	12400	-31.13	20250103	3100	175.48	20240805	3.82	N	356680	100	28 억	51356	N	N	N	N
37	20250224	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	-370	5	-4.15	2842223420	332037	37.01	8610	8670	8510	11580	6240	8910	8559.30	0.18	10653	9363	9136	8973	8746	8583	9055	8665	29	2670	100	5700	10	1	28543492	2438	854.00	6.02	12	1.16	10.00	1419.00	12400	20250103	-31.13	3100	20240805	175.48	12400	-31.13	20250103	7200	18.61	20250114	12400	-31.13	20250103	3100	175.48	20240805	3.82	N	356680	100	28 억	51356	N	N	N	N
38	20250224	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	-360	5	-4.04	2542103260	296954	33.10	8610	8670	8510	11580	6240	8910	8559.86	0.18	8496	9363	9136	8973	8746	8583	9055	8665	29	2670	100	5700	10	1	28543492	2440	855.00	6.03	12	1.04	10.00	1419.00	12400	20250103	-31.05	3100	20240805	175.81	12400	-31.05	20250103	7200	18.75	20250114	12400	-31.05	20250103	3100	175.81	20240805	3.82	N	356680	100	28 억	51356	N	N	N	N
39	20250224	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	-340	5	-3.82	2176411060	254201	28.33	8610	8670	8510	11580	6240	8910	8560.91	0.18	-4867	9363	9136	8973	8746	8583	9055	8665	29	2670	100	5700	10	1	28543492	2446	857.00	6.04	12	0.89	10.00	1419.00	12400	20250103	-30.89	3100	20240805	176.45	12400	-30.89	20250103	7200	19.03	20250114	12400	-30.89	20250103	3100	176.45	20240805	3.82	N	356680	100	28 억	51356	N	N	N	N
40	20250224	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	-360	5	-4.04	1870132430	218442	24.35	8610	8670	8510	11580	6240	8910	8560.23	0.18	-5687	9363	9136	8973	8746	8583	9055	8665	29	2670	100	5700	10	1	28543492	2440	855.00	6.03	12	0.77	10.00	1419.00	12400	20250103	-31.05	3100	20240805	175.81	12400	-31.05	20250103	7200	18.75	20250114	12400	-31.05	20250103	3100	175.81	20240805	3.82	N	356680	100	28 억	51356	N	N	N	N
41	20250224	091231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	-350	5	-3.93	890755190	103959	11.59	8610	8670	8510	11580	6240	8910	8566.26	0.18	-3033	9363	9136	8973	8746	8583	9055	8665	29	2670	100	5700	10	1	28543492	2443	856.00	6.03	12	0.36	10.00	1419.00	12400	20250103	-30.97	3100	20240805	176.13	12400	-30.97	20250103	7200	18.89	20250114	12400	-30.97	20250103	3100	176.13	20240805	3.82	N	356680	100	28 억	51356	N	N	N	N
42	20250221	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	70	2	0.79	7835340080	874134	30.73	9140	9200	8810	11490	6190	8840	8963.71	0.11	19004	9820	9330	9070	8580	8320	9200	8450	29	2650	100	5650	10	1	28543492	2543	891.00	6.28	12	3.06	10.00	1419.00	12400	20250103	-28.15	3100	20240805	187.42	12400	-28.15	20250103	7200	23.75	20250114	12400	-28.15	20250103	3100	187.42	20240805	3.73	N	356680	100	28 억	32314	N	N	N	N
43	20250221	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8860	20	2	0.23	7444003100	830021	29.17	9140	9200	8810	11490	6190	8840	8968.45	0.11	24793	9820	9330	9070	8580	8320	9200	8450	29	2650	100	5650	10	1	28543492	2529	886.00	6.24	12	2.91	10.00	1419.00	12400	20250103	-28.55	3100	20240805	185.81	12400	-28.55	20250103	7200	23.06	20250114	12400	-28.55	20250103	3100	185.81	20240805	3.73	N	356680	100	28 억	32314	N	N	N	N
44	20250221	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	70	2	0.79	6706938710	746835	26.25	9140	9200	8810	11490	6190	8840	8980.48	0.11	13153	9820	9330	9070	8580	8320	9200	8450	29	2650	100	5650	10	1	28543492	2543	891.00	6.28	12	2.62	10.00	1419.00	12400	20250103	-28.15	3100	20240805	187.42	12400	-28.15	20250103	7200	23.75	20250114	12400	-28.15	20250103	3100	187.42	20240805	3.73	N	356680	100	28 억	32314	N	N	N	N
45	20250221	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	80	2	0.90	6037940690	671671	23.61	9140	9200	8810	11490	6190	8840	8989.43	0.11	13487	9820	9330	9070	8580	8320	9200	8450	29	2650	100	5650	10	1	28543492	2546	892.00	6.29	12	2.35	10.00	1419.00	12400	20250103	-28.06	3100	20240805	187.74	12400	-28.06	20250103	7200	23.89	20250114	12400	-28.06	20250103	3100	187.74	20240805	3.73	N	356680	100	28 억	32314	N	N	N	N
46	20250221	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	70	2	0.79	5589303460	621398	21.84	9140	9200	8810	11490	6190	8840	8994.72	0.11	7499	9820	9330	9070	8580	8320	9200	8450	29	2650	100	5650	10	1	28543492	2543	891.00	6.28	12	2.18	10.00	1419.00	12400	20250103	-28.15	3100	20240805	187.42	12400	-28.15	20250103	7200	23.75	20250114	12400	-28.15	20250103	3100	187.42	20240805	3.73	N	356680	100	28 억	32314	N	N	N	N
47	20250221	111219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	40	2	0.45	4896002470	543549	19.11	9140	9200	8810	11490	6190	8840	9007.47	0.11	21433	9820	9330	9070	8580	8320	9200	8450	29	2650	100	5650	10	1	28543492	2535	888.00	6.26	12	1.90	10.00	1419.00	12400	20250103	-28.39	3100	20240805	186.45	12400	-28.39	20250103	7200	23.33	20250114	12400	-28.39	20250103	3100	186.45	20240805	3.73	N	356680	100	28 억	32314	N	N	N	N
48	20250221	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	30	2	0.34	3954539890	437143	15.37	9140	9200	8870	11490	6190	8840	9046.33	0.11	4135	9820	9330	9070	8580	8320	9200	8450	29	2650	100	5650	10	1	28543492	2532	887.00	6.25	12	1.53	10.00	1419.00	12400	20250103	-28.47	3100	20240805	186.13	12400	-28.47	20250103	7200	23.19	20250114	12400	-28.47	20250103	3100	186.13	20240805	3.73	N	356680	100	28 억	32314	N	N	N	N
49	20250221	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	200	2	2.26	2343884140	257515	9.05	9140	9200	8990	11490	6190	8840	9101.93	0.11	6403	9820	9330	9070	8580	8320	9200	8450	29	2650	100	5650	10	1	28543492	2580	904.00	6.37	12	0.90	10.00	1419.00	12400	20250103	-27.10	3100	20240805	191.61	12400	-27.10	20250103	7200	25.56	20250114	12400	-27.10	20250103	3100	191.61	20240805	3.73	N	356680	100	28 억	32314	N	N	N	N
50	20250220	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	10	2	0.11	25985495390	2808167	240.65	9400	9560	8810	11470	6190	8830	9254.02	0.74	-175684	9156	8992	8796	8632	8436	8895	8535	29	2640	100	5650	10	1	28543492	2523	884.00	6.23	12	9.84	10.00	1419.00	12400	20250103	-28.71	3100	20240805	185.16	12400	-28.71	20250103	7200	22.78	20250114	12400	-28.71	20250103	3100	185.16	20240805	3.56	N	356680	100	28 억	211806	N	N	N	N
51	20250220	151219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	10	2	0.11	25496350240	2752785	235.90	9400	9560	8810	11470	6190	8830	9262.02	0.74	-175085	9156	8992	8796	8632	8436	8895	8535	29	2640	100	5650	10	1	28543492	2523	884.00	6.23	12	9.64	10.00	1419.00	12400	20250103	-28.71	3100	20240805	185.16	12400	-28.71	20250103	7200	22.78	20250114	12400	-28.71	20250103	3100	185.16	20240805	3.56	N	356680	100	28 억	211806	N	N	N	N
52	20250220	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	50	2	0.57	24414714890	2630555	225.43	9400	9560	8870	11470	6190	8830	9281.20	0.74	-171811	9156	8992	8796	8632	8436	8895	8535	29	2640	100	5650	10	1	28543492	2535	888.00	6.26	12	9.22	10.00	1419.00	12400	20250103	-28.39	3100	20240805	186.45	12400	-28.39	20250103	7200	23.33	20250114	12400	-28.39	20250103	3100	186.45	20240805	3.56	N	356680	100	28 억	211806	N	N	N	N
53	20250220	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	130	2	1.47	23315330940	2507102	214.85	9400	9560	8930	11470	6190	8830	9299.71	0.74	-173018	9156	8992	8796	8632	8436	8895	8535	29	2640	100	5650	10	1	28543492	2557	896.00	6.31	12	8.78	10.00	1419.00	12400	20250103	-27.74	3100	20240805	189.03	12400	-27.74	20250103	7200	24.44	20250114	12400	-27.74	20250103	3100	189.03	20240805	3.56	N	356680	100	28 억	211806	N	N	N	N
54	20250220	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	240	2	2.72	21620335570	2318893	198.72	9400	9560	9030	11470	6190	8830	9323.56	0.74	-161598	9156	8992	8796	8632	8436	8895	8535	29	2640	100	5650	10	1	28543492	2589	907.00	6.39	12	8.12	10.00	1419.00	12400	20250103	-26.85	3100	20240805	192.58	12400	-26.85	20250103	7200	25.97	20250114	12400	-26.85	20250103	3100	192.58	20240805	3.56	N	356680	100	28 억	211806	N	N	N	N
55	20250220	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	250	2	2.83	21112794050	2262993	193.93	9400	9560	9030	11470	6190	8830	9329.59	0.74	-159034	9156	8992	8796	8632	8436	8895	8535	29	2640	100	5650	10	1	28543492	2592	908.00	6.40	12	7.93	10.00	1419.00	12400	20250103	-26.77	3100	20240805	192.90	12400	-26.77	20250103	7200	26.11	20250114	12400	-26.77	20250103	3100	192.90	20240805	3.56	N	356680	100	28 억	211806	N	N	N	N
56	20250220	101218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	250	2	2.83	19666902150	2104456	180.34	9400	9560	9030	11470	6190	8830	9345.36	0.74	-149592	9156	8992	8796	8632	8436	8895	8535	29	2640	100	5650	10	1	28543492	2592	908.00	6.40	12	7.37	10.00	1419.00	12400	20250103	-26.77	3100	20240805	192.90	12400	-26.77	20250103	7200	26.11	20250114	12400	-26.77	20250103	3100	192.90	20240805	3.56	N	356680	100	28 억	211806	N	N	N	N
57	20250220	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	480	2	5.44	13483620910	1430932	122.62	9400	9560	9180	11470	6190	8830	9422.96	0.74	-98260	9156	8992	8796	8632	8436	8895	8535	29	2640	100	5650	10	1	28543492	2657	931.00	6.56	12	5.01	10.00	1419.00	12400	20250103	-24.92	3100	20240805	200.32	12400	-24.92	20250103	7200	29.31	20250114	12400	-24.92	20250103	3100	200.32	20240805	3.56	N	356680	100	28 억	211806	N	N	N	N
58	20250219	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	-340	5	-3.71	10069788700	1147409	189.49	8900	8960	8600	11920	6420	9170	8775.21	0.84	-29006	9330	9250	9160	9080	8990	9205	9035	29	2750	100	5860	10	1	28543492	2520	883.00	6.22	12	4.02	10.00	1419.00	12400	20250103	-28.79	3100	20240805	184.84	12400	-28.79	20250103	7200	22.64	20250114	12400	-28.79	20250103	3100	184.84	20240805	3.58	N	356680	100	28 억	240791	N	N	N	N
59	20250219	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	-340	5	-3.71	9701915210	1105782	182.62	8900	8960	8600	11920	6420	9170	8773.04	0.84	-27037	9330	9250	9160	9080	8990	9205	9035	29	2750	100	5860	10	1	28543492	2520	883.00	6.22	12	3.87	10.00	1419.00	12400	20250103	-28.79	3100	20240805	184.84	12400	-28.79	20250103	7200	22.64	20250114	12400	-28.79	20250103	3100	184.84	20240805	3.58	N	356680	100	28 억	240791	N	N	N	N
60	20250219	141211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	-450	5	-4.91	8903860580	1014842	167.60	8900	8960	8600	11920	6420	9170	8772.81	0.84	-48399	9330	9250	9160	9080	8990	9205	9035	29	2750	100	5860	10	1	28543492	2489	872.00	6.15	12	3.56	10.00	1419.00	12400	20250103	-29.68	3100	20240805	181.29	12400	-29.68	20250103	7200	21.11	20250114	12400	-29.68	20250103	3100	181.29	20240805	3.58	N	356680	100	28 억	240791	N	N	N	N
61	20250219	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8700	-470	5	-5.13	8415828670	958806	158.34	8900	8960	8600	11920	6420	9170	8776.53	0.84	-44518	9330	9250	9160	9080	8990	9205	9035	29	2750	100	5860	10	1	28543492	2483	870.00	6.13	12	3.36	10.00	1419.00	12400	20250103	-29.84	3100	20240805	180.65	12400	-29.84	20250103	7200	20.83	20250114	12400	-29.84	20250103	3100	180.65	20240805	3.58	N	356680	100	28 억	240791	N	N	N	N
62	20250219	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	-450	5	-4.91	7999323650	910912	150.43	8900	8960	8600	11920	6420	9170	8780.76	0.84	-42352	9330	9250	9160	9080	8990	9205	9035	29	2750	100	5860	10	1	28543492	2489	872.00	6.15	12	3.19	10.00	1419.00	12400	20250103	-29.68	3100	20240805	181.29	12400	-29.68	20250103	7200	21.11	20250114	12400	-29.68	20250103	3100	181.29	20240805	3.58	N	356680	100	28 억	240791	N	N	N	N
63	20250219	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	-450	5	-4.91	7306244190	831397	137.30	8900	8960	8600	11920	6420	9170	8786.93	0.84	-43048	9330	9250	9160	9080	8990	9205	9035	29	2750	100	5860	10	1	28543492	2489	872.00	6.15	12	2.91	10.00	1419.00	12400	20250103	-29.68	3100	20240805	181.29	12400	-29.68	20250103	7200	21.11	20250114	12400	-29.68	20250103	3100	181.29	20240805	3.58	N	356680	100	28 억	240791	N	N	N	N
64	20250219	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8750	-420	5	-4.58	5423142040	614013	101.40	8900	8960	8700	11920	6420	9170	8831.12	0.84	-36576	9330	9250	9160	9080	8990	9205	9035	29	2750	100	5860	10	1	28543492	2498	875.00	6.17	12	2.15	10.00	1419.00	12400	20250103	-29.44	3100	20240805	182.26	12400	-29.44	20250103	7200	21.53	20250114	12400	-29.44	20250103	3100	182.26	20240805	3.58	N	356680	100	28 억	240791	N	N	N	N
65	20250219	091214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-250	5	-2.73	1982748530	222819	36.80	8900	8960	8810	11920	6420	9170	8895.86	0.84	-25357	9330	9250	9160	9080	8990	9205	9035	29	2750	100	5860	10	1	28543492	2546	892.00	6.29	12	0.78	10.00	1419.00	12400	20250103	-28.06	3100	20240805	187.74	12400	-28.06	20250103	7200	23.89	20250114	12400	-28.06	20250103	3100	187.74	20240805	3.58	N	356680	100	28 억	240791	N	N	N	N
66	20250218	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-10	5	-0.11	5230339610	571586	67.95	9200	9240	9070	11930	6430	9180	9150.11	0.74	-1033	9446	9312	9106	8972	8766	9380	9040	29	2750	100	5870	10	1	28543492	2617	917.00	6.46	12	2.00	10.00	1419.00	12400	20250103	-26.05	3100	20240805	195.81	12400	-26.05	20250103	7200	27.36	20250114	12400	-26.05	20250103	3100	195.81	20240805	3.58	N	356680	100	28 억	211823	N	N	N	N
67	20250218	151209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-10	5	-0.11	4938250230	539719	64.16	9200	9240	9070	11930	6430	9180	9149.26	0.74	7353	9446	9312	9106	8972	8766	9380	9040	29	2750	100	5870	10	1	28543492	2617	917.00	6.46	12	1.89	10.00	1419.00	12400	20250103	-26.05	3100	20240805	195.81	12400	-26.05	20250103	7200	27.36	20250114	12400	-26.05	20250103	3100	195.81	20240805	3.58	N	356680	100	28 억	211823	N	N	N	N
68	20250218	141211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-20	5	-0.22	4361361580	476868	56.69	9200	9240	9070	11930	6430	9180	9145.33	0.74	13104	9446	9312	9106	8972	8766	9380	9040	29	2750	100	5870	10	1	28543492	2615	916.00	6.46	12	1.67	10.00	1419.00	12400	20250103	-26.13	3100	20240805	195.48	12400	-26.13	20250103	7200	27.22	20250114	12400	-26.13	20250103	3100	195.48	20240805	3.58	N	356680	100	28 억	211823	N	N	N	N
69	20250218	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-20	5	-0.22	3952827130	432221	51.38	9200	9240	9070	11930	6430	9180	9144.81	0.74	9258	9446	9312	9106	8972	8766	9380	9040	29	2750	100	5870	10	1	28543492	2615	916.00	6.46	12	1.51	10.00	1419.00	12400	20250103	-26.13	3100	20240805	195.48	12400	-26.13	20250103	7200	27.22	20250114	12400	-26.13	20250103	3100	195.48	20240805	3.58	N	356680	100	28 억	211823	N	N	N	N
70	20250218	121210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	20	2	0.22	3471417860	379762	45.14	9200	9240	9070	11930	6430	9180	9140.29	0.74	25060	9446	9312	9106	8972	8766	9380	9040	29	2750	100	5870	10	1	28543492	2626	920.00	6.48	12	1.33	10.00	1419.00	12400	20250103	-25.81	3100	20240805	196.77	12400	-25.81	20250103	7200	27.78	20250114	12400	-25.81	20250103	3100	196.77	20240805	3.58	N	356680	100	28 억	211823	N	N	N	N
71	20250218	111207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-60	5	-0.65	2495692810	273551	32.52	9200	9200	9070	11930	6430	9180	9121.81	0.74	8149	9446	9312	9106	8972	8766	9380	9040	29	2750	100	5870	10	1	28543492	2603	912.00	6.43	12	0.96	10.00	1419.00	12400	20250103	-26.45	3100	20240805	194.19	12400	-26.45	20250103	7200	26.67	20250114	12400	-26.45	20250103	3100	194.19	20240805	3.58	N	356680	100	28 억	211823	N	N	N	N
72	20250218	101207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-60	5	-0.65	2001321020	219247	26.06	9200	9200	9070	11930	6430	9180	9126.42	0.74	4152	9446	9312	9106	8972	8766	9380	9040	29	2750	100	5870	10	1	28543492	2603	912.00	6.43	12	0.77	10.00	1419.00	12400	20250103	-26.45	3100	20240805	194.19	12400	-26.45	20250103	7200	26.67	20250114	12400	-26.45	20250103	3100	194.19	20240805	3.58	N	356680	100	28 억	211823	N	N	N	N
73	20250218	091211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-80	5	-0.87	789124610	86389	10.27	9200	9200	9070	11930	6430	9180	9130.48	0.74	-8330	9446	9312	9106	8972	8766	9380	9040	29	2750	100	5870	10	1	28543492	2597	910.00	6.41	12	0.30	10.00	1419.00	12400	20250103	-26.61	3100	20240805	193.55	12400	-26.61	20250103	7200	26.39	20250114	12400	-26.61	20250103	3100	193.55	20240805	3.58	N	356680	100	28 억	211823	N	N	N	N
74	20250217	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	130	2	1.44	7514909790	823526	99.48	8950	9240	8900	11760	6340	9050	9125.09	0.76	-3306	9383	9216	9113	8946	8843	9165	8895	29	2710	100	5790	10	1	28543492	2620	918.00	6.47	12	2.89	10.00	1419.00	12400	20250103	-25.97	3100	20240805	196.13	12400	-25.97	20250103	7200	27.50	20250114	12400	-25.97	20250103	3100	196.13	20240805	3.52	N	356680	100	28 억	215660	N	N	N	N
75	20250217	151205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	100	2	1.10	7089997610	777210	93.88	8950	9240	8900	11760	6340	9050	9122.50	0.76	-2067	9383	9216	9113	8946	8843	9165	8895	29	2710	100	5790	10	1	28543492	2612	915.00	6.45	12	2.72	10.00	1419.00	12400	20250103	-26.21	3100	20240805	195.16	12400	-26.21	20250103	7200	27.08	20250114	12400	-26.21	20250103	3100	195.16	20240805	3.52	N	356680	100	28 억	215660	N	N	N	N
76	20250217	141203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	70	2	0.77	6543809850	717422	86.66	8950	9240	8900	11760	6340	9050	9121.42	0.76	-4886	9383	9216	9113	8946	8843	9165	8895	29	2710	100	5790	10	1	28543492	2603	912.00	6.43	12	2.51	10.00	1419.00	12400	20250103	-26.45	3100	20240805	194.19	12400	-26.45	20250103	7200	26.67	20250114	12400	-26.45	20250103	3100	194.19	20240805	3.52	N	356680	100	28 억	215660	N	N	N	N
77	20250217	131209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	50	2	0.55	6058767280	664111	80.22	8950	9240	8900	11760	6340	9050	9123.28	0.76	-18572	9383	9216	9113	8946	8843	9165	8895	29	2710	100	5790	10	1	28543492	2597	910.00	6.41	12	2.33	10.00	1419.00	12400	20250103	-26.61	3100	20240805	193.55	12400	-26.61	20250103	7200	26.39	20250114	12400	-26.61	20250103	3100	193.55	20240805	3.52	N	356680	100	28 억	215660	N	N	N	N
78	20250217	121208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	40	2	0.44	5782763550	633820	76.56	8950	9240	8900	11760	6340	9050	9123.83	0.76	-24878	9383	9216	9113	8946	8843	9165	8895	29	2710	100	5790	10	1	28543492	2595	909.00	6.41	12	2.22	10.00	1419.00	12400	20250103	-26.69	3100	20240805	193.23	12400	-26.69	20250103	7200	26.25	20250114	12400	-26.69	20250103	3100	193.23	20240805	3.52	N	356680	100	28 억	215660	N	N	N	N
79	20250217	111207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	100	2	1.10	5021014410	550159	66.46	8950	9240	8900	11760	6340	9050	9126.68	0.76	-36882	9383	9216	9113	8946	8843	9165	8895	29	2710	100	5790	10	1	28543492	2612	915.00	6.45	12	1.93	10.00	1419.00	12400	20250103	-26.21	3100	20240805	195.16	12400	-26.21	20250103	7200	27.08	20250114	12400	-26.21	20250103	3100	195.16	20240805	3.52	N	356680	100	28 억	215660	N	N	N	N
80	20250217	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	140	2	1.55	2925623150	322139	38.91	8950	9240	8900	11760	6340	9050	9082.01	0.76	48086	9383	9216	9113	8946	8843	9165	8895	29	2710	100	5790	10	1	28543492	2623	919.00	6.48	12	1.13	10.00	1419.00	12400	20250103	-25.89	3100	20240805	196.45	12400	-25.89	20250103	7200	27.64	20250114	12400	-25.89	20250103	3100	196.45	20240805	3.52	N	356680	100	28 억	215660	N	N	N	N
81	20250217	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	-40	5	-0.44	1064803900	118024	14.26	8950	9190	8900	11760	6340	9050	9021.59	0.76	21283	9383	9216	9113	8946	8843	9165	8895	29	2710	100	5790	10	1	28543492	2572	901.00	6.35	12	0.41	10.00	1419.00	12400	20250103	-27.34	3100	20240805	190.65	12400	-27.34	20250103	7200	25.14	20250114	12400	-27.34	20250103	3100	190.65	20240805	3.52	N	356680	100	28 억	215660	N	N	N	N
82	20250214	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-190	5	-2.06	7377721260	809723	49.94	9120	9280	9010	12010	6470	9240	9111.00	0.72	11444	10060	9650	9380	8970	8700	9515	8835	29	2770	100	5910	10	1	28543492	2583	905.00	6.38	12	2.84	10.00	1419.00	12400	20250103	-27.02	3100	20240805	191.94	12400	-27.02	20250103	7200	25.69	20250114	12400	-27.02	20250103	3100	191.94	20240805	3.52	N	356680	100	28 억	204129	N	N	N	N
83	20250214	151158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-200	5	-2.16	6888333670	755551	46.60	9120	9280	9010	12010	6470	9240	9116.28	0.72	15507	10060	9650	9380	8970	8700	9515	8835	29	2770	100	5910	10	1	28543492	2580	904.00	6.37	12	2.65	10.00	1419.00	12400	20250103	-27.10	3100	20240805	191.61	12400	-27.10	20250103	7200	25.56	20250114	12400	-27.10	20250103	3100	191.61	20240805	3.52	N	356680	100	28 억	204129	N	N	N	N
84	20250214	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-100	5	-1.08	5798090550	635597	39.20	9120	9280	9010	12010	6470	9240	9121.49	0.72	55716	10060	9650	9380	8970	8700	9515	8835	29	2770	100	5910	10	1	28543492	2609	914.00	6.44	12	2.23	10.00	1419.00	12400	20250103	-26.29	3100	20240805	194.84	12400	-26.29	20250103	7200	26.94	20250114	12400	-26.29	20250103	3100	194.84	20240805	3.52	N	356680	100	28 억	204129	N	N	N	N
85	20250214	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-90	5	-0.97	5284971360	579398	35.73	9120	9280	9010	12010	6470	9240	9120.62	0.72	62017	10060	9650	9380	8970	8700	9515	8835	29	2770	100	5910	10	1	28543492	2612	915.00	6.45	12	2.03	10.00	1419.00	12400	20250103	-26.21	3100	20240805	195.16	12400	-26.21	20250103	7200	27.08	20250114	12400	-26.21	20250103	3100	195.16	20240805	3.52	N	356680	100	28 억	204129	N	N	N	N
86	20250214	121158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-100	5	-1.08	4578414080	502040	30.96	9120	9280	9010	12010	6470	9240	9118.60	0.72	47605	10060	9650	9380	8970	8700	9515	8835	29	2770	100	5910	10	1	28543492	2609	914.00	6.44	12	1.76	10.00	1419.00	12400	20250103	-26.29	3100	20240805	194.84	12400	-26.29	20250103	7200	26.94	20250114	12400	-26.29	20250103	3100	194.84	20240805	3.52	N	356680	100	28 억	204129	N	N	N	N
87	20250214	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-120	5	-1.30	4238816760	464868	28.67	9120	9280	9010	12010	6470	9240	9117.21	0.72	35496	10060	9650	9380	8970	8700	9515	8835	29	2770	100	5910	10	1	28543492	2603	912.00	6.43	12	1.63	10.00	1419.00	12400	20250103	-26.45	3100	20240805	194.19	12400	-26.45	20250103	7200	26.67	20250114	12400	-26.45	20250103	3100	194.19	20240805	3.52	N	356680	100	28 억	204129	N	N	N	N
88	20250214	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-130	5	-1.41	3497541800	383572	23.66	9120	9280	9010	12010	6470	9240	9116.99	0.72	37499	10060	9650	9380	8970	8700	9515	8835	29	2770	100	5910	10	1	28543492	2600	911.00	6.42	12	1.34	10.00	1419.00	12400	20250103	-26.53	3100	20240805	193.87	12400	-26.53	20250103	7200	26.53	20250114	12400	-26.53	20250103	3100	193.87	20240805	3.52	N	356680	100	28 억	204129	N	N	N	N
89	20250214	091159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-10	5	-0.11	1251617780	136691	8.43	9120	9280	9100	12010	6470	9240	9153.89	0.72	20442	10060	9650	9380	8970	8700	9515	8835	29	2770	100	5910	10	1	28543492	2635	923.00	6.50	12	0.48	10.00	1419.00	12400	20250103	-25.56	3100	20240805	197.74	12400	-25.56	20250103	7200	28.19	20250114	12400	-25.56	20250103	3100	197.74	20240805	3.52	N	356680	100	28 억	204129	N	N	N	N
90	20250213	161149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-60	5	-0.65	14873506960	1578674	72.49	9550	9790	9110	12090	6510	9300	9422.19	0.68	7547	10013	9656	9363	9006	8713	9835	9185	29	2790	100	5950	10	1	28543492	2637	924.00	6.51	12	5.53	10.00	1419.00	12400	20250103	-25.48	3100	20240805	198.06	12400	-25.48	20250103	7200	28.33	20250114	12400	-25.48	20250103	3100	198.06	20240805	3.08	N	356680	100	28 억	194098	N	N	N	N
91	20250213	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	-90	5	-0.97	14372624830	1524457	70.00	9550	9790	9110	12090	6510	9300	9428.04	0.68	9043	10013	9656	9363	9006	8713	9835	9185	29	2790	100	5950	10	1	28543492	2629	921.00	6.49	12	5.34	10.00	1419.00	12400	20250103	-25.73	3100	20240805	197.10	12400	-25.73	20250103	7200	27.92	20250114	12400	-25.73	20250103	3100	197.10	20240805	3.08	N	356680	100	28 억	194098	N	N	N	N
92	20250213	141146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-70	5	-0.75	12944882860	1368935	62.86	9550	9790	9150	12090	6510	9300	9456.18	0.68	3105	10013	9656	9363	9006	8713	9835	9185	29	2790	100	5950	10	1	28543492	2635	923.00	6.50	12	4.80	10.00	1419.00	12400	20250103	-25.56	3100	20240805	197.74	12400	-25.56	20250103	7200	28.19	20250114	12400	-25.56	20250103	3100	197.74	20240805	3.08	N	356680	100	28 억	194098	N	N	N	N
93	20250213	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-50	5	-0.54	11450082830	1206462	55.40	9550	9790	9240	12090	6510	9300	9490.65	0.68	-14275	10013	9656	9363	9006	8713	9835	9185	29	2790	100	5950	10	1	28543492	2640	925.00	6.52	12	4.23	10.00	1419.00	12400	20250103	-25.40	3100	20240805	198.39	12400	-25.40	20250103	7200	28.47	20250114	12400	-25.40	20250103	3100	198.39	20240805	3.08	N	356680	100	28 억	194098	N	N	N	N
94	20250213	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	-40	5	-0.43	10794051500	1135626	52.15	9550	9790	9260	12090	6510	9300	9504.96	0.68	-9780	10013	9656	9363	9006	8713	9835	9185	29	2790	100	5950	10	1	28543492	2643	926.00	6.53	12	3.98	10.00	1419.00	12400	20250103	-25.32	3100	20240805	198.71	12400	-25.32	20250103	7200	28.61	20250114	12400	-25.32	20250103	3100	198.71	20240805	3.08	N	356680	100	28 억	194098	N	N	N	N
95	20250213	111145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-10	5	-0.11	10002516110	1050471	48.24	9550	9790	9260	12090	6510	9300	9521.96	0.68	2182	10013	9656	9363	9006	8713	9835	9185	29	2790	100	5950	10	1	28543492	2652	929.00	6.55	12	3.68	10.00	1419.00	12400	20250103	-25.08	3100	20240805	199.68	12400	-25.08	20250103	7200	29.03	20250114	12400	-25.08	20250103	3100	199.68	20240805	3.08	N	356680	100	28 억	194098	N	N	N	N
96	20250213	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	30	2	0.32	9079878660	951537	43.69	9550	9790	9260	12090	6510	9300	9542.36	0.68	3564	10013	9656	9363	9006	8713	9835	9185	29	2790	100	5950	10	1	28543492	2663	933.00	6.58	12	3.33	10.00	1419.00	12400	20250103	-24.76	3100	20240805	200.97	12400	-24.76	20250103	7200	29.58	20250114	12400	-24.76	20250103	3100	200.97	20240805	3.08	N	356680	100	28 억	194098	N	N	N	N
97	20250213	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	390	2	4.19	4622327330	478484	21.97	9550	9790	9440	12090	6510	9300	9660.45	0.68	29694	10013	9656	9363	9006	8713	9835	9185	29	2790	100	5950	10	1	28543492	2766	969.00	6.83	12	1.68	10.00	1419.00	12400	20250103	-21.85	3100	20240805	212.58	12400	-21.85	20250103	7200	34.58	20250114	12400	-21.85	20250103	3100	212.58	20240805	3.08	N	356680	100	28 억	194098	N	N	N	N
98	20250212	161137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-190	5	-2.00	20272524520	2149596	27.41	9260	9720	9070	12330	6650	9490	9431.39	0.30	109611	11130	10310	9900	9080	8670	10105	8875	29	2840	100	6070	10	1	28543492	2655	930.00	6.55	12	7.53	10.00	1419.00	12400	20250103	-25.00	3100	20240805	200.00	12400	-25.00	20250103	7200	29.17	20250114	12400	-25.00	20250103	3100	200.00	20240805	3.17	N	356680	100	28 억	85061	N	N	N	N
99	20250212	151136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	-170	5	-1.79	19609128270	2078399	26.50	9260	9720	9070	12330	6650	9490	9434.70	0.30	110487	11130	10310	9900	9080	8670	10105	8875	29	2840	100	6070	10	1	28543492	2660	932.00	6.57	12	7.28	10.00	1419.00	12400	20250103	-24.84	3100	20240805	200.65	12400	-24.84	20250103	7200	29.44	20250114	12400	-24.84	20250103	3100	200.65	20240805	3.17	N	356680	100	28 억	85061	N	N	N	N
100	20250212	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	-90	5	-0.95	17916445330	1896783	24.19	9260	9720	9070	12330	6650	9490	9445.68	0.30	69805	11130	10310	9900	9080	8670	10105	8875	29	2840	100	6070	10	1	28543492	2683	940.00	6.62	12	6.65	10.00	1419.00	12400	20250103	-24.19	3100	20240805	203.23	12400	-24.19	20250103	7200	30.56	20250114	12400	-24.19	20250103	3100	203.23	20240805	3.17	N	356680	100	28 억	85061	N	N	N	N
101	20250212	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	-20	5	-0.21	16910182820	1790193	22.83	9260	9720	9070	12330	6650	9490	9445.99	0.30	58121	11130	10310	9900	9080	8670	10105	8875	29	2840	100	6070	10	1	28543492	2703	947.00	6.67	12	6.27	10.00	1419.00	12400	20250103	-23.63	3100	20240805	205.48	12400	-23.63	20250103	7200	31.53	20250114	12400	-23.63	20250103	3100	205.48	20240805	3.17	N	356680	100	28 억	85061	N	N	N	N
102	20250212	121136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9460	-30	5	-0.32	15999121560	1694363	21.61	9260	9720	9070	12330	6650	9490	9442.53	0.30	45823	11130	10310	9900	9080	8670	10105	8875	29	2840	100	6070	10	1	28543492	2700	946.00	6.67	12	5.94	10.00	1419.00	12400	20250103	-23.71	3100	20240805	205.16	12400	-23.71	20250103	7200	31.39	20250114	12400	-23.71	20250103	3100	205.16	20240805	3.17	N	356680	100	28 억	85061	N	N	N	N
103	20250212	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	60	2	0.63	15018481950	1591281	20.29	9260	9720	9070	12330	6650	9490	9437.95	0.30	33267	11130	10310	9900	9080	8670	10105	8875	29	2840	100	6070	10	1	28543492	2726	955.00	6.73	12	5.57	10.00	1419.00	12400	20250103	-22.98	3100	20240805	208.06	12400	-22.98	20250103	7200	32.64	20250114	12400	-22.98	20250103	3100	208.06	20240805	3.17	N	356680	100	28 억	85061	N	N	N	N
104	20250212	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9650	160	2	1.69	10895449120	1161384	14.81	9260	9700	9070	12330	6650	9490	9381.35	0.30	76804	11130	10310	9900	9080	8670	10105	8875	29	2840	100	6070	10	1	28543492	2754	965.00	6.80	12	4.07	10.00	1419.00	12400	20250103	-22.18	3100	20240805	211.29	12400	-22.18	20250103	7200	34.03	20250114	12400	-22.18	20250103	3100	211.29	20240805	3.17	N	356680	100	28 억	85061	N	N	N	N
105	20250212	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-350	5	-3.69	3041677530	331213	4.22	9260	9320	9070	12330	6650	9490	9182.63	0.30	85093	11130	10310	9900	9080	8670	10105	8875	29	2840	100	6070	10	1	28543492	2609	914.00	6.44	12	1.16	10.00	1419.00	12400	20250103	-26.29	3100	20240805	194.84	12400	-26.29	20250103	7200	26.94	20250114	12400	-26.29	20250103	3100	194.84	20240805	3.17	N	356680	100	28 억	85061	N	N	N	N
106	20250211	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	-90	5	-0.94	78999707970	7776736	237.78	10480	10720	9490	12450	6710	9580	10159.00	1.67	-397778	10093	9836	9593	9336	9093	9715	9215	29	2870	100	6130	10	1	28543492	2709	949.00	6.69	12	27.25	10.00	1419.00	12400	20250103	-23.47	3100	20240805	206.13	12400	-23.47	20250103	7200	31.81	20250114	12400	-23.47	20250103	3100	206.13	20240805	3.42	N	356680	100	28 억	477974	N	N	N	N
107	20250211	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	-40	5	-0.42	77413700200	7609868	232.68	10480	10720	9520	12450	6710	9580	10172.80	1.67	-435546	10093	9836	9593	9336	9093	9715	9215	29	2870	100	6130	10	1	28543492	2723	954.00	6.72	12	26.66	10.00	1419.00	12400	20250103	-23.06	3100	20240805	207.74	12400	-23.06	20250103	7200	32.50	20250114	12400	-23.06	20250103	3100	207.74	20240805	3.42	N	356680	100	28 억	477974	N	N	N	N
108	20250211	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9640	60	2	0.63	74425156490	7298111	223.15	10480	10720	9600	12450	6710	9580	10197.87	1.67	-446751	10093	9836	9593	9336	9093	9715	9215	29	2870	100	6130	10	1	28543492	2752	964.00	6.79	12	25.57	10.00	1419.00	12400	20250103	-22.26	3100	20240805	210.97	12400	-22.26	20250103	7200	33.89	20250114	12400	-22.26	20250103	3100	210.97	20240805	3.42	N	356680	100	28 억	477974	N	N	N	N
109	20250211	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	290	2	3.03	70025354850	6845345	209.30	10480	10720	9800	12450	6710	9580	10229.63	1.67	-465482	10093	9836	9593	9336	9093	9715	9215	29	2870	100	6130	10	1	28543492	2817	987.00	6.96	12	23.98	10.00	1419.00	12400	20250103	-20.40	3100	20240805	218.39	12400	-20.40	20250103	7200	37.08	20250114	12400	-20.40	20250103	3100	218.39	20240805	3.42	N	356680	100	28 억	477974	N	N	N	N
110	20250211	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9860	280	2	2.92	68821796320	6723450	205.57	10480	10720	9800	12450	6710	9580	10236.08	1.67	-463327	10093	9836	9593	9336	9093	9715	9215	29	2870	100	6130	10	1	28543492	2814	986.00	6.95	12	23.56	10.00	1419.00	12400	20250103	-20.48	3100	20240805	218.06	12400	-20.48	20250103	7200	36.94	20250114	12400	-20.48	20250103	3100	218.06	20240805	3.42	N	356680	100	28 억	477974	N	N	N	N
111	20250211	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	370	2	3.86	66587438360	6498194	198.69	10480	10720	9800	12450	6710	9580	10247.07	1.67	-462567	10093	9836	9593	9336	9093	9715	9215	29	2870	100	6130	10	1	28543492	2840	995.00	7.01	12	22.77	10.00	1419.00	12400	20250103	-19.76	3100	20240805	220.97	12400	-19.76	20250103	7200	38.19	20250114	12400	-19.76	20250103	3100	220.97	20240805	3.42	N	356680	100	28 억	477974	N	N	N	N
112	20250211	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	340	2	3.55	57859888370	5620401	171.85	10480	10720	9830	12450	6710	9580	10294.62	1.67	-449689	10093	9836	9593	9336	9093	9715	9215	29	2870	100	6130	10	1	28543492	2832	992.00	6.99	12	19.69	10.00	1419.00	12400	20250103	-20.00	3100	20240805	220.00	12400	-20.00	20250103	7200	37.78	20250114	12400	-20.00	20250103	3100	220.00	20240805	3.42	N	356680	100	28 억	477974	N	N	N	N
113	20250211	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	570	2	5.95	34931219090	3350105	102.43	10480	10720	10120	12450	6710	9580	10426.90	1.67	-334612	10093	9836	9593	9336	9093	9715	9215	29	2870	100	6130	10	1	28543492	2897	1015.00	7.15	12	11.74	10.00	1419.00	12400	20250103	-18.15	3100	20240805	227.42	12400	-18.15	20250103	7200	40.97	20250114	12400	-18.15	20250103	3100	227.42	20240805	3.42	N	356680	100	28 억	477974	N	N	N	N
114	20250210	161131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	-420	5	-4.20	23507639950	2446524	31.28	9730	9850	9350	13000	7000	10000	9608.11	1.85	-52183	10933	10466	9883	9416	8833	10700	9650	29	3000	100	6400	10	1	28543492	2734	958.00	6.75	12	8.57	10.00	1419.00	12400	20250103	-22.74	3100	20240805	209.03	12400	-22.74	20250103	7200	33.06	20250114	12400	-22.74	20250103	3100	209.03	20240805	2.96	N	356680	100	28 억	528654	N	N	N	N
115	20250210	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	-530	5	-5.30	22567816410	2347551	30.01	9730	9850	9350	13000	7000	10000	9612.73	1.85	-74233	10933	10466	9883	9416	8833	10700	9650	29	3000	100	6400	10	1	28543492	2703	947.00	6.67	12	8.22	10.00	1419.00	12400	20250103	-23.63	3100	20240805	205.48	12400	-23.63	20250103	7200	31.53	20250114	12400	-23.63	20250103	3100	205.48	20240805	2.96	N	356680	100	28 억	528654	N	N	N	N
116	20250210	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	-410	5	-4.10	16700403900	1730835	22.13	9730	9850	9540	13000	7000	10000	9648.00	1.85	-50914	10933	10466	9883	9416	8833	10700	9650	29	3000	100	6400	10	1	28543492	2737	959.00	6.76	12	6.06	10.00	1419.00	12400	20250103	-22.66	3100	20240805	209.35	12400	-22.66	20250103	7200	33.19	20250114	12400	-22.66	20250103	3100	209.35	20240805	2.96	N	356680	100	28 억	528654	N	N	N	N
117	20250210	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	-420	5	-4.20	15541312560	1609988	20.58	9730	9850	9540	13000	7000	10000	9652.26	1.85	-30328	10933	10466	9883	9416	8833	10700	9650	29	3000	100	6400	10	1	28543492	2734	958.00	6.75	12	5.64	10.00	1419.00	12400	20250103	-22.74	3100	20240805	209.03	12400	-22.74	20250103	7200	33.06	20250114	12400	-22.74	20250103	3100	209.03	20240805	2.96	N	356680	100	28 억	528654	N	N	N	N
118	20250210	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9630	-370	5	-3.70	13999341080	1449127	18.53	9730	9850	9540	13000	7000	10000	9659.67	1.85	-8344	10933	10466	9883	9416	8833	10700	9650	29	3000	100	6400	10	1	28543492	2749	963.00	6.79	12	5.08	10.00	1419.00	12400	20250103	-22.34	3100	20240805	210.65	12400	-22.34	20250103	7200	33.75	20250114	12400	-22.34	20250103	3100	210.65	20240805	2.96	N	356680	100	28 억	528654	N	N	N	N
119	20250210	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	-380	5	-3.80	12769946540	1321433	16.89	9730	9850	9540	13000	7000	10000	9662.77	1.85	-7481	10933	10466	9883	9416	8833	10700	9650	29	3000	100	6400	10	1	28543492	2746	962.00	6.78	12	4.63	10.00	1419.00	12400	20250103	-22.42	3100	20240805	210.32	12400	-22.42	20250103	7200	33.61	20250114	12400	-22.42	20250103	3100	210.32	20240805	2.96	N	356680	100	28 억	528654	N	N	N	N
120	20250210	101123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	-330	5	-3.30	10099028780	1043638	13.34	9730	9850	9540	13000	7000	10000	9675.61	1.85	46292	10933	10466	9883	9416	8833	10700	9650	29	3000	100	6400	10	1	28543492	2760	967.00	6.81	12	3.66	10.00	1419.00	12400	20250103	-22.02	3100	20240805	211.94	12400	-22.02	20250103	7200	34.31	20250114	12400	-22.02	20250103	3100	211.94	20240805	2.96	N	356680	100	28 억	528654	N	N	N	N
121	20250210	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	-310	5	-3.10	3761051070	387484	4.95	9730	9850	9580	13000	7000	10000	9703.51	1.85	48507	10933	10466	9883	9416	8833	10700	9650	29	3000	100	6400	10	1	28543492	2766	969.00	6.83	12	1.36	10.00	1419.00	12400	20250103	-21.85	3100	20240805	212.58	12400	-21.85	20250103	7200	34.58	20250114	12400	-21.85	20250103	3100	212.58	20240805	2.96	N	356680	100	28 억	528654	N	N	N	N
122	20250207	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	350	2	3.63	76874015930	7724384	70.71	9350	10350	9300	12540	6760	9650	9952.14	1.17	196213	10403	10026	9623	9246	8843	10215	9435	29	2890	100	6170	10	1	28543492	2854	1000.00	7.05	12	27.06	10.00	1419.00	12400	20250103	-19.35	3100	20240805	222.58	12400	-19.35	20250103	7200	38.89	20250114	12400	-19.35	20250103	3100	222.58	20240805	2.67	N	356680	100	28 억	334331	N	N	N	N
123	20250207	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	310	2	3.21	74037714910	7438956	68.10	9350	10350	9300	12540	6760	9650	9952.79	1.17	153486	10403	10026	9623	9246	8843	10215	9435	29	2890	100	6170	10	1	28543492	2843	996.00	7.02	12	26.06	10.00	1419.00	12400	20250103	-19.68	3100	20240805	221.29	12400	-19.68	20250103	7200	38.33	20250114	12400	-19.68	20250103	3100	221.29	20240805	2.67	N	356680	100	28 억	334331	N	N	N	N
124	20250207	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10070	420	2	4.35	67277290360	6765982	61.94	9350	10350	9300	12540	6760	9650	9943.56	1.17	148496	10403	10026	9623	9246	8843	10215	9435	29	2890	100	6170	10	1	28543492	2874	1007.00	7.10	12	23.70	10.00	1419.00	12400	20250103	-18.79	3100	20240805	224.84	12400	-18.79	20250103	7200	39.86	20250114	12400	-18.79	20250103	3100	224.84	20240805	2.67	N	356680	100	28 억	334331	N	N	N	N
125	20250207	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	270	2	2.80	61647046430	6204133	56.79	9350	10350	9300	12540	6760	9650	9936.55	1.17	83928	10403	10026	9623	9246	8843	10215	9435	29	2890	100	6170	10	1	28543492	2832	992.00	6.99	12	21.74	10.00	1419.00	12400	20250103	-20.00	3100	20240805	220.00	12400	-20.00	20250103	7200	37.78	20250114	12400	-20.00	20250103	3100	220.00	20240805	2.67	N	356680	100	28 억	334331	N	N	N	N
126	20250207	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9930	280	2	2.90	55621698290	5601297	51.27	9350	10350	9300	12540	6760	9650	9930.26	1.17	97038	10403	10026	9623	9246	8843	10215	9435	29	2890	100	6170	10	1	28543492	2834	993.00	7.00	12	19.62	10.00	1419.00	12400	20250103	-19.92	3100	20240805	220.32	12400	-19.92	20250103	7200	37.92	20250114	12400	-19.92	20250103	3100	220.32	20240805	2.67	N	356680	100	28 억	334331	N	N	N	N
127	20250207	111107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	300	2	3.11	51434790400	5178645	47.41	9350	10350	9300	12540	6760	9650	9932.22	1.17	82631	10403	10026	9623	9246	8843	10215	9435	29	2890	100	6170	10	1	28543492	2840	995.00	7.01	12	18.14	10.00	1419.00	12400	20250103	-19.76	3100	20240805	220.97	12400	-19.76	20250103	7200	38.19	20250114	12400	-19.76	20250103	3100	220.97	20240805	2.67	N	356680	100	28 억	334331	N	N	N	N
128	20250207	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9820	170	2	1.76	16812374470	1739054	15.92	9350	9880	9300	12540	6760	9650	9667.56	1.17	62257	10403	10026	9623	9246	8843	10215	9435	29	2890	100	6170	10	1	28543492	2803	982.00	6.92	12	6.09	10.00	1419.00	12400	20250103	-20.81	3100	20240805	216.77	12400	-20.81	20250103	7200	36.39	20250114	12400	-20.81	20250103	3100	216.77	20240805	2.67	N	356680	100	28 억	334331	N	N	N	N
129	20250207	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	-30	5	-0.31	5019864470	528584	4.84	9350	9690	9300	12540	6760	9650	9496.16	1.17	104443	10403	10026	9623	9246	8843	10215	9435	29	2890	100	6170	10	1	28543492	2746	962.00	6.78	12	1.85	10.00	1419.00	12400	20250103	-22.42	3100	20240805	210.32	12400	-22.42	20250103	7200	33.61	20250114	12400	-22.42	20250103	3100	210.32	20240805	2.67	N	356680	100	28 억	334331	N	N	N	N
130	20250206	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9650	320	2	3.43	104640886560	10852022	166.38	9380	10000	9220	12120	6540	9330	9643.53	0.85	96046	9630	9480	9240	9090	8850	9555	9165	29	2790	100	5970	10	1	28543492	2754	965.00	6.80	12	38.02	10.00	1419.00	12400	20250103	-22.18	3100	20240805	211.29	12400	-22.18	20250103	7200	34.03	20250114	12400	-22.18	20250103	3100	211.29	20240805	1.01	N	356680	100	28 억	243177	N	N	N	N
131	20250206	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	260	2	2.79	102634809210	10643485	163.18	9380	10000	9220	12120	6540	9330	9644.01	0.85	46276	9630	9480	9240	9090	8850	9555	9165	29	2790	100	5970	10	1	28543492	2737	959.00	6.76	12	37.29	10.00	1419.00	12400	20250103	-22.66	3100	20240805	209.35	12400	-22.66	20250103	7200	33.19	20250114	12400	-22.66	20250103	3100	209.35	20240805	1.01	N	356680	100	28 억	243177	N	N	N	N
132	20250206	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9640	310	2	3.32	97214045410	10082868	154.58	9380	10000	9220	12120	6540	9330	9642.60	0.85	-50815	9630	9480	9240	9090	8850	9555	9165	29	2790	100	5970	10	1	28543492	2752	964.00	6.79	12	35.32	10.00	1419.00	12400	20250103	-22.26	3100	20240805	210.97	12400	-22.26	20250103	7200	33.89	20250114	12400	-22.26	20250103	3100	210.97	20240805	1.01	N	356680	100	28 억	243177	N	N	N	N
133	20250206	131044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	360	2	3.86	90920081850	9432669	144.62	9380	10000	9220	12120	6540	9330	9640.01	0.85	-117312	9630	9480	9240	9090	8850	9555	9165	29	2790	100	5970	10	1	28543492	2766	969.00	6.83	12	33.05	10.00	1419.00	12400	20250103	-21.85	3100	20240805	212.58	12400	-21.85	20250103	7200	34.58	20250114	12400	-21.85	20250103	3100	212.58	20240805	1.01	N	356680	100	28 억	243177	N	N	N	N
134	20250206	121041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	180	2	1.93	75012488720	7796477	119.53	9380	10000	9220	12120	6540	9330	9622.65	0.85	-122110	9630	9480	9240	9090	8850	9555	9165	29	2790	100	5970	10	1	28543492	2714	951.00	6.70	12	27.31	10.00	1419.00	12400	20250103	-23.31	3100	20240805	206.77	12400	-23.31	20250103	7200	32.08	20250114	12400	-23.31	20250103	3100	206.77	20240805	1.01	N	356680	100	28 억	243177	N	N	N	N
135	20250206	111036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	100	2	1.07	73178421110	7603336	116.57	9380	10000	9220	12120	6540	9330	9625.88	0.85	-133764	9630	9480	9240	9090	8850	9555	9165	29	2790	100	5970	10	1	28543492	2692	943.00	6.65	12	26.64	10.00	1419.00	12400	20250103	-23.95	3100	20240805	204.19	12400	-23.95	20250103	7200	30.97	20250114	12400	-23.95	20250103	3100	204.19	20240805	1.01	N	356680	100	28 억	243177	N	N	N	N
136	20250206	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9480	150	2	1.61	67407262790	6994408	107.23	9380	10000	9220	12120	6540	9330	9638.86	0.85	-145163	9630	9480	9240	9090	8850	9555	9165	29	2790	100	5970	10	1	28543492	2706	948.00	6.68	12	24.50	10.00	1419.00	12400	20250103	-23.55	3100	20240805	205.81	12400	-23.55	20250103	7200	31.67	20250114	12400	-23.55	20250103	3100	205.81	20240805	1.01	N	356680	100	28 억	243177	N	N	N	N
137	20250206	091049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-80	5	-0.86	5695581580	611011	9.37	9380	9400	9220	12120	6540	9330	9321.06	0.85	-5585	9630	9480	9240	9090	8850	9555	9165	29	2790	100	5970	10	1	28543492	2640	925.00	6.52	12	2.14	10.00	1419.00	12400	20250103	-25.40	3100	20240805	198.39	12400	-25.40	20250103	7200	28.47	20250114	12400	-25.40	20250103	3100	198.39	20240805	1.01	N	356680	100	28 억	243177	N	N	N	N
138	20250205	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	250	2	2.75	58801338290	6399885	31.54	9190	9390	9000	11800	6360	9080	9187.67	0.82	2147	10580	9830	8740	7990	6900	10205	8365	29	2720	100	5810	10	1	28543492	2663	933.00	6.58	12	22.42	10.00	1419.00	12400	20250103	-24.76	3100	20240805	200.97	12400	-24.76	20250103	7200	29.58	20250114	12400	-24.76	20250103	3100	200.97	20240805	1.04	N	356680	100	28 억	232720	N	N	N	N
139	20250205	151036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	160	2	1.76	52985752400	5775017	28.46	9190	9390	9000	11800	6360	9080	9175.95	0.82	49335	10580	9830	8740	7990	6900	10205	8365	29	2720	100	5810	10	1	28543492	2637	924.00	6.51	12	20.23	10.00	1419.00	12400	20250103	-25.48	3100	20240805	198.06	12400	-25.48	20250103	7200	28.33	20250114	12400	-25.48	20250103	3100	198.06	20240805	1.04	N	356680	100	28 억	232720	N	N	N	N
140	20250205	141036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	10	2	0.11	46657336690	5086871	25.07	9190	9390	9000	11800	6360	9080	9173.16	0.82	85082	10580	9830	8740	7990	6900	10205	8365	29	2720	100	5810	10	1	28543492	2595	909.00	6.41	12	17.82	10.00	1419.00	12400	20250103	-26.69	3100	20240805	193.23	12400	-26.69	20250103	7200	26.25	20250114	12400	-26.69	20250103	3100	193.23	20240805	1.04	N	356680	100	28 억	232720	N	N	N	N
141	20250205	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	90	2	0.99	44298838610	4828390	23.80	9190	9390	9000	11800	6360	9080	9175.80	0.82	61500	10580	9830	8740	7990	6900	10205	8365	29	2720	100	5810	10	1	28543492	2617	917.00	6.46	12	16.92	10.00	1419.00	12400	20250103	-26.05	3100	20240805	195.81	12400	-26.05	20250103	7200	27.36	20250114	12400	-26.05	20250103	3100	195.81	20240805	1.04	N	356680	100	28 억	232720	N	N	N	N
142	20250205	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	20	2	0.22	41229022970	4493634	22.15	9190	9390	9000	11800	6360	9080	9176.22	0.82	45636	10580	9830	8740	7990	6900	10205	8365	29	2720	100	5810	10	1	28543492	2597	910.00	6.41	12	15.74	10.00	1419.00	12400	20250103	-26.61	3100	20240805	193.55	12400	-26.61	20250103	7200	26.39	20250114	12400	-26.61	20250103	3100	193.55	20240805	1.04	N	356680	100	28 억	232720	N	N	N	N
143	20250205	111031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	20	2	0.22	39332443750	4285146	21.12	9190	9390	9000	11800	6360	9080	9180.13	0.82	36355	10580	9830	8740	7990	6900	10205	8365	29	2720	100	5810	10	1	28543492	2597	910.00	6.41	12	15.01	10.00	1419.00	12400	20250103	-26.61	3100	20240805	193.55	12400	-26.61	20250103	7200	26.39	20250114	12400	-26.61	20250103	3100	193.55	20240805	1.04	N	356680	100	28 억	232720	N	N	N	N
144	20250205	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-30	5	-0.33	34259243180	3730464	18.39	9190	9390	9000	11800	6360	9080	9185.26	0.82	-31030	10580	9830	8740	7990	6900	10205	8365	29	2720	100	5810	10	1	28543492	2583	905.00	6.38	12	13.07	10.00	1419.00	12400	20250103	-27.02	3100	20240805	191.94	12400	-27.02	20250103	7200	25.69	20250114	12400	-27.02	20250103	3100	191.94	20240805	1.04	N	356680	100	28 억	232720	N	N	N	N
145	20250205	091051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	50	2	0.55	8055867040	883355	4.35	9190	9200	9000	11800	6360	9080	9122.39	0.82	45215	10580	9830	8740	7990	6900	10205	8365	29	2720	100	5810	10	1	28543492	2606	913.00	6.43	12	3.09	10.00	1419.00	12400	20250103	-26.37	3100	20240805	194.52	12400	-26.37	20250103	7200	26.81	20250114	12400	-26.37	20250103	3100	194.52	20240805	1.04	N	356680	100	28 억	232720	N	N	N	N
146	20250204	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	1780	2	24.38	180378438630	20091542	3782.07	7650	9490	7650	9490	5110	7300	8977.34	0.28	157733	7633	7466	7383	7216	7133	7425	7175	29	2190	100	4670	10	1	28543492	2592	908.00	6.40	12	70.39	10.00	1419.00	12400	20250103	-26.77	3100	20240805	192.90	12400	-26.77	20250103	7200	26.11	20250114	12400	-26.77	20250103	3100	192.90	20240805	0.89	N	356680	100	28 억	80680	N	N	N	N
147	20250204	151024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	1740	2	23.84	172193870440	19194648	3613.23	7650	9490	7650	9490	5110	7300	8970.93	0.28	203997	7633	7466	7383	7216	7133	7425	7175	29	2190	100	4670	10	1	28543492	2580	904.00	6.37	12	67.25	10.00	1419.00	12400	20250103	-27.10	3100	20240805	191.61	12400	-27.10	20250103	7200	25.56	20250114	12400	-27.10	20250103	3100	191.61	20240805	0.89	N	356680	100	28 억	80680	N	N	N	N
148	20250204	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8980	1680	2	23.01	158066969640	17623829	3317.54	7650	9490	7650	9490	5110	7300	8968.93	0.28	281457	7633	7466	7383	7216	7133	7425	7175	29	2190	100	4670	10	1	28543492	2563	898.00	6.33	12	61.74	10.00	1419.00	12400	20250103	-27.58	3100	20240805	189.68	12400	-27.58	20250103	7200	24.72	20250114	12400	-27.58	20250103	3100	189.68	20240805	0.89	N	356680	100	28 억	80680	N	N	N	N
149	20250204	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	1890	2	25.89	141180705150	15742788	2963.45	7650	9490	7650	9490	5110	7300	8967.96	0.28	230589	7633	7466	7383	7216	7133	7425	7175	29	2190	100	4670	10	1	28543492	2623	919.00	6.48	12	55.15	10.00	1419.00	12400	20250103	-25.89	3100	20240805	196.45	12400	-25.89	20250103	7200	27.64	20250114	12400	-25.89	20250103	3100	196.45	20240805	0.89	N	356680	100	28 억	80680	N	N	N	N
150	20250204	121037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	1950	2	26.71	132230979800	14766665	2779.70	7650	9490	7650	9490	5110	7300	8954.70	0.28	254690	7633	7466	7383	7216	7133	7425	7175	29	2190	100	4670	10	1	28543492	2640	925.00	6.52	12	51.73	10.00	1419.00	12400	20250103	-25.40	3100	20240805	198.39	12400	-25.40	20250103	7200	28.47	20250114	12400	-25.40	20250103	3100	198.39	20240805	0.89	N	356680	100	28 억	80680	N	N	N	N
151	20250204	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	1930	2	26.44	125979078650	14093435	2652.97	7650	9490	7650	9490	5110	7300	8938.85	0.28	296818	7633	7466	7383	7216	7133	7425	7175	29	2190	100	4670	10	1	28543492	2635	923.00	6.50	12	49.38	10.00	1419.00	12400	20250103	-25.56	3100	20240805	197.74	12400	-25.56	20250103	7200	28.19	20250114	12400	-25.56	20250103	3100	197.74	20240805	0.89	N	356680	100	28 억	80680	N	N	N	N
152	20250204	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	2190	1	30.00	97113079080	11016586	2073.78	7650	9490	7650	9490	5110	7300	8815.17	0.28	-30150	7633	7466	7383	7216	7133	7425	7175	29	2190	100	4670	10	1	28543492	2709	949.00	6.69	12	38.60	10.00	1419.00	12400	20250103	-23.47	3100	20240805	206.13	12400	-23.47	20250103	7200	31.81	20250114	12400	-23.47	20250103	3100	206.13	20240805	0.89	N	356680	100	28 억	80680	N	N	N	N
153	20250204	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	1110	2	15.21	13937216650	1711433	322.16	7650	8410	7650	9490	5110	7300	8143.60	0.28	81100	7633	7466	7383	7216	7133	7425	7175	29	2190	100	4670	10	1	28543492	2401	841.00	5.93	12	6.00	10.00	1419.00	12400	20250103	-32.18	3100	20240805	171.29	12400	-32.18	20250103	7200	16.81	20250114	12400	-32.18	20250103	3100	171.29	20240805	0.89	N	356680	100	28 억	80680	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History