KissMeData/100030/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	20250219	160746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16150	-100	5	-0.62	22345640	1389	655.19	16120	16290	16010	21100	11380	16250	16087.57	0.54	0	7	16430	16340	16190	16100	15950	16385	16145	16	4850	500	11700	10	1	3283714	530	9.91	0.90	12	0.04	1629.00	17969.00	23050	20240611	-29.93	14240	20241115	13.41	17470	-7.56	20250106	15000	7.67	20250203	23050	-29.93	20240611	14240	13.41	20241115	2.42	N	100030	500	16 억		17726	N	N	0	N	00	N
3	20250219	150748	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16160	-90	5	-0.55	17759040	1105	521.23	16120	16290	16010	21100	11380	16250	16071.53	0.54	0	20	16430	16340	16190	16100	15950	16385	16145	16	4850	500	11700	10	1	3283714	531	9.92	0.90	12	0.03	1629.00	17969.00	23050	20240611	-29.89	14240	20241115	13.48	17470	-7.50	20250106	15000	7.73	20250203	23050	-29.89	20240611	14240	13.48	20241115	2.42	N	100030	500	16 억		17726	N	N	0	N	00	N
4	20250219	140745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16150	-100	5	-0.62	15375600	957	451.42	16120	16290	16010	21100	11380	16250	16066.46	0.54	0	93	16430	16340	16190	16100	15950	16385	16145	16	4850	500	11700	10	1	3283714	530	9.91	0.90	12	0.03	1629.00	17969.00	23050	20240611	-29.93	14240	20241115	13.41	17470	-7.56	20250106	15000	7.67	20250203	23050	-29.93	20240611	14240	13.41	20241115	2.42	N	100030	500	16 억		17726	N	N	0	N	00	N
5	20250219	130746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16190	-60	5	-0.37	15327080	954	450.00	16120	16290	16010	21100	11380	16250	16066.12	0.54	0	94	16430	16340	16190	16100	15950	16385	16145	16	4850	500	11700	10	1	3283714	532	9.94	0.90	12	0.03	1629.00	17969.00	23050	20240611	-29.76	14240	20241115	13.69	17470	-7.33	20250106	15000	7.93	20250203	23050	-29.76	20240611	14240	13.69	20241115	2.42	N	100030	500	16 억		17726	N	N	0	N	00	N
6	20250219	120745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16210	-40	5	-0.25	15067940	938	442.45	16120	16290	16010	21100	11380	16250	16063.90	0.54	0	94	16430	16340	16190	16100	15950	16385	16145	16	4850	500	11700	10	1	3283714	532	9.95	0.90	12	0.03	1629.00	17969.00	23050	20240611	-29.67	14240	20241115	13.83	17470	-7.21	20250106	15000	8.07	20250203	23050	-29.67	20240611	14240	13.83	20241115	2.42	N	100030	500	16 억		17726	N	N	0	N	00	N
7	20250219	110746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16210	-40	5	-0.25	14875020	926	436.79	16120	16290	16010	21100	11380	16250	16063.74	0.54	0	94	16430	16340	16190	16100	15950	16385	16145	16	4850	500	11700	10	1	3283714	532	9.95	0.90	12	0.03	1629.00	17969.00	23050	20240611	-29.67	14240	20241115	13.83	17470	-7.21	20250106	15000	8.07	20250203	23050	-29.67	20240611	14240	13.83	20241115	2.42	N	100030	500	16 억		17726	N	N	0	N	00	N
8	20250219	100746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16250	0	3	0.00	1984300	123	58.02	16120	16290	16120	21100	11380	16250	16132.52	0.54	0	34	16430	16340	16190	16100	15950	16385	16145	16	4850	500	11700	10	1	3283714	534	9.98	0.90	12	0.00	1629.00	17969.00	23050	20240611	-29.50	14240	20241115	14.12	17470	-6.98	20250106	15000	8.33	20250203	23050	-29.50	20240611	14240	14.12	20241115	2.42	N	100030	500	16 억		17726	N	N	0	N	00	N
9	20250219	090747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16290	40	2	0.25	209730	13	6.13	16120	16290	16120	21100	11380	16250	16133.08	0.54	0	1	16430	16340	16190	16100	15950	16385	16145	16	4850	500	11700	10	1	3283714	535	10.00	0.91	12	0.00	1629.00	17969.00	23050	20240611	-29.33	14240	20241115	14.40	17470	-6.75	20250106	15000	8.60	20250203	23050	-29.33	20240611	14240	14.40	20241115	2.42	N	100030	500	16 억		17726	N	N	0	N	00	N
10	20250218	160744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16250	30	2	0.18	3409250	210	25.06	16040	16280	16040	21050	11360	16220	16234.52	0.54	0	-47	16593	16406	16183	15996	15773	16500	16090	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.01	1629.00	17969.00	23050	20240611	-29.50	14240	20241115	14.12	17470	-6.98	20250106	15000	8.33	20250203	23050	-29.50	20240611	14240	14.12	20241115	2.40	N	100030	500	16 억		17773	N	N	0	N	00	N
11	20250218	150745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16250	30	2	0.18	3393000	209	24.94	16040	16280	16040	21050	11360	16220	16234.45	0.54	0	-47	16593	16406	16183	15996	15773	16500	16090	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.01	1629.00	17969.00	23050	20240611	-29.50	14240	20241115	14.12	17470	-6.98	20250106	15000	8.33	20250203	23050	-29.50	20240611	14240	14.12	20241115	2.40	N	100030	500	16 억		17773	N	N	0	N	00	N
12	20250218	140746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16250	30	2	0.18	3393000	209	24.94	16040	16280	16040	21050	11360	16220	16234.45	0.54	0	-47	16593	16406	16183	15996	15773	16500	16090	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.01	1629.00	17969.00	23050	20240611	-29.50	14240	20241115	14.12	17470	-6.98	20250106	15000	8.33	20250203	23050	-29.50	20240611	14240	14.12	20241115	2.40	N	100030	500	16 억		17773	N	N	0	N	00	N
13	20250218	130743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16250	30	2	0.18	3393000	209	24.94	16040	16280	16040	21050	11360	16220	16234.45	0.54	0	-47	16593	16406	16183	15996	15773	16500	16090	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.01	1629.00	17969.00	23050	20240611	-29.50	14240	20241115	14.12	17470	-6.98	20250106	15000	8.33	20250203	23050	-29.50	20240611	14240	14.12	20241115	2.40	N	100030	500	16 억		17773	N	N	0	N	00	N
14	20250218	120744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16250	30	2	0.18	3068000	189	22.55	16040	16280	16040	21050	11360	16220	16232.80	0.54	0	-47	16593	16406	16183	15996	15773	16500	16090	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.01	1629.00	17969.00	23050	20240611	-29.50	14240	20241115	14.12	17470	-6.98	20250106	15000	8.33	20250203	23050	-29.50	20240611	14240	14.12	20241115	2.40	N	100030	500	16 억		17773	N	N	0	N	00	N
15	20250218	110743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16250	30	2	0.18	3019390	186	22.20	16040	16280	16040	21050	11360	16220	16233.28	0.54	0	-47	16593	16406	16183	15996	15773	16500	16090	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.01	1629.00	17969.00	23050	20240611	-29.50	14240	20241115	14.12	17470	-6.98	20250106	15000	8.33	20250203	23050	-29.50	20240611	14240	14.12	20241115	2.40	N	100030	500	16 억		17773	N	N	0	N	00	N
16	20250218	100743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16230	10	2	0.06	1996840	123	14.68	16040	16280	16040	21050	11360	16220	16234.47	0.54	0	-47	16593	16406	16183	15996	15773	16500	16090	16	4830	500	11670	10	1	3283714	533	9.96	0.90	12	0.00	1629.00	17969.00	23050	20240611	-29.59	14240	20241115	13.97	17470	-7.10	20250106	15000	8.20	20250203	23050	-29.59	20240611	14240	13.97	20241115	2.40	N	100030	500	16 억		17773	N	N	0	N	00	N
17	20250218	090745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16280	60	2	0.37	211400	13	1.55	16040	16280	16040	21050	11360	16220	16261.54	0.54	0	-12	16593	16406	16183	15996	15773	16500	16090	16	4830	500	11670	10	1	3283714	535	9.99	0.91	12	0.00	1629.00	17969.00	23050	20240611	-29.37	14240	20241115	14.33	17470	-6.81	20250106	15000	8.53	20250203	23050	-29.37	20240611	14240	14.33	20241115	2.40	N	100030	500	16 억		17773	N	N	0	N	00	N
18	20250217	160743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16220	-40	5	-0.25	13572370	838	58.68	16060	16370	15960	21100	11390	16260	16196.15	0.54	0	-11	16533	16396	16223	16086	15913	16465	16155	16	4840	500	11700	10	1	3283714	533	9.96	0.90	12	0.03	1629.00	17969.00	23050	20240611	-29.63	14240	20241115	13.90	17470	-7.16	20250106	15000	8.13	20250203	23050	-29.63	20240611	14240	13.90	20241115	2.42	N	100030	500	16 억		17784	N	N	0	N	00	N
19	20250217	150742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16220	-40	5	-0.25	11123310	687	48.11	16060	16370	15960	21100	11390	16260	16191.14	0.54	0	-11	16533	16396	16223	16086	15913	16465	16155	16	4840	500	11700	10	1	3283714	533	9.96	0.90	12	0.02	1629.00	17969.00	23050	20240611	-29.63	14240	20241115	13.90	17470	-7.16	20250106	15000	8.13	20250203	23050	-29.63	20240611	14240	13.90	20241115	2.42	N	100030	500	16 억		17784	N	N	0	N	00	N
20	20250217	140741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16260	0	3	0.00	10425360	644	45.10	16060	16370	15960	21100	11390	16260	16188.45	0.54	0	-1	16533	16396	16223	16086	15913	16465	16155	16	4840	500	11700	10	1	3283714	534	9.98	0.90	12	0.02	1629.00	17969.00	23050	20240611	-29.46	14240	20241115	14.19	17470	-6.93	20250106	15000	8.40	20250203	23050	-29.46	20240611	14240	14.19	20241115	2.42	N	100030	500	16 억		17784	N	N	0	N	00	N
21	20250217	130743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16260	0	3	0.00	8750580	541	37.89	16060	16370	15960	21100	11390	16260	16174.82	0.54	0	-1	16533	16396	16223	16086	15913	16465	16155	16	4840	500	11700	10	1	3283714	534	9.98	0.90	12	0.02	1629.00	17969.00	23050	20240611	-29.46	14240	20241115	14.19	17470	-6.93	20250106	15000	8.40	20250203	23050	-29.46	20240611	14240	14.19	20241115	2.42	N	100030	500	16 억		17784	N	N	0	N	00	N
22	20250217	120744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16260	0	3	0.00	5469100	339	23.74	16060	16370	15960	21100	11390	16260	16133.04	0.54	0	-1	16533	16396	16223	16086	15913	16465	16155	16	4840	500	11700	10	1	3283714	534	9.98	0.90	12	0.01	1629.00	17969.00	23050	20240611	-29.46	14240	20241115	14.19	17470	-6.93	20250106	15000	8.40	20250203	23050	-29.46	20240611	14240	14.19	20241115	2.42	N	100030	500	16 억		17784	N	N	0	N	00	N
23	20250217	110743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16280	20	2	0.12	5047390	313	21.92	16060	16370	15960	21100	11390	16260	16125.85	0.54	0	-1	16533	16396	16223	16086	15913	16465	16155	16	4840	500	11700	10	1	3283714	535	9.99	0.91	12	0.01	1629.00	17969.00	23050	20240611	-29.37	14240	20241115	14.33	17470	-6.81	20250106	15000	8.53	20250203	23050	-29.37	20240611	14240	14.33	20241115	2.42	N	100030	500	16 억		17784	N	N	0	N	00	N
24	20250217	100740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16150	-110	5	-0.68	4885050	303	21.22	16060	16370	15960	21100	11390	16260	16122.28	0.54	0	-1	16533	16396	16223	16086	15913	16465	16155	16	4840	500	11700	10	1	3283714	530	9.91	0.90	12	0.01	1629.00	17969.00	23050	20240611	-29.93	14240	20241115	13.41	17470	-7.56	20250106	15000	7.67	20250203	23050	-29.93	20240611	14240	13.41	20241115	2.42	N	100030	500	16 억		17784	N	N	0	N	00	N
25	20250217	090742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16370	110	2	0.68	337570	21	1.47	16060	16370	16060	21100	11390	16260	16074.76	0.54	0	-1	16533	16396	16223	16086	15913	16465	16155	16	4840	500	11700	10	1	3283714	538	10.05	0.91	12	0.00	1629.00	17969.00	23050	20240611	-28.98	14240	20241115	14.96	17470	-6.30	20250106	15000	9.13	20250203	23050	-28.98	20240611	14240	14.96	20241115	2.42	N	100030	500	16 억		17784	N	N	0	N	00	N
26	20250214	160738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16260	40	2	0.25	23140610	1428	57.98	16220	16360	16050	21050	11360	16220	16204.91	0.54	0	-29	16613	16416	16183	15986	15753	16515	16085	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.04	1629.00	17969.00	23050	20240611	-29.46	14240	20241115	14.19	17470	-6.93	20250106	15000	8.40	20250203	23050	-29.46	20240611	14240	14.19	20241115	2.41	N	100030	500	16 억		17814	N	N	0	N	00	N
27	20250214	150736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16260	40	2	0.25	15692090	967	39.26	16220	16360	16050	21050	11360	16220	16227.60	0.54	0	-28	16613	16416	16183	15986	15753	16515	16085	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.03	1629.00	17969.00	23050	20240611	-29.46	14240	20241115	14.19	17470	-6.93	20250106	15000	8.40	20250203	23050	-29.46	20240611	14240	14.19	20241115	2.41	N	100030	500	16 억		17814	N	N	0	N	00	N
28	20250214	140737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16300	80	2	0.49	15659540	965	39.18	16220	16360	16050	21050	11360	16220	16227.50	0.54	0	-29	16613	16416	16183	15986	15753	16515	16085	16	4830	500	11670	10	1	3283714	535	10.01	0.91	12	0.03	1629.00	17969.00	23050	20240611	-29.28	14240	20241115	14.47	17470	-6.70	20250106	15000	8.67	20250203	23050	-29.28	20240611	14240	14.47	20241115	2.41	N	100030	500	16 억		17814	N	N	0	N	00	N
29	20250214	130741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16300	80	2	0.49	15545440	958	38.90	16220	16360	16050	21050	11360	16220	16226.97	0.54	0	-29	16613	16416	16183	15986	15753	16515	16085	16	4830	500	11670	10	1	3283714	535	10.01	0.91	12	0.03	1629.00	17969.00	23050	20240611	-29.28	14240	20241115	14.47	17470	-6.70	20250106	15000	8.67	20250203	23050	-29.28	20240611	14240	14.47	20241115	2.41	N	100030	500	16 억		17814	N	N	0	N	00	N
30	20250214	120738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16250	30	2	0.18	13578270	837	33.98	16220	16360	16050	21050	11360	16220	16222.54	0.54	0	-29	16613	16416	16183	15986	15753	16515	16085	16	4830	500	11670	10	1	3283714	534	9.98	0.90	12	0.03	1629.00	17969.00	23050	20240611	-29.50	14240	20241115	14.12	17470	-6.98	20250106	15000	8.33	20250203	23050	-29.50	20240611	14240	14.12	20241115	2.41	N	100030	500	16 억		17814	N	N	0	N	00	N
31	20250214	110734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16300	80	2	0.49	8654420	534	21.68	16220	16360	16050	21050	11360	16220	16206.78	0.54	0	-29	16613	16416	16183	15986	15753	16515	16085	16	4830	500	11670	10	1	3283714	535	10.01	0.91	12	0.02	1629.00	17969.00	23050	20240611	-29.28	14240	20241115	14.47	17470	-6.70	20250106	15000	8.67	20250203	23050	-29.28	20240611	14240	14.47	20241115	2.41	N	100030	500	16 억		17814	N	N	0	N	00	N
32	20250214	100736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16300	80	2	0.49	7957170	491	19.94	16220	16360	16050	21050	11360	16220	16206.05	0.54	0	-29	16613	16416	16183	15986	15753	16515	16085	16	4830	500	11670	10	1	3283714	535	10.01	0.91	12	0.01	1629.00	17969.00	23050	20240611	-29.28	14240	20241115	14.47	17470	-6.70	20250106	15000	8.67	20250203	23050	-29.28	20240611	14240	14.47	20241115	2.41	N	100030	500	16 억		17814	N	N	0	N	00	N
33	20250214	090739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16320	100	2	0.62	1880640	116	4.71	16220	16360	16210	21050	11360	16220	16212.41	0.54	0	-4	16613	16416	16183	15986	15753	16515	16085	16	4830	500	11670	10	1	3283714	536	10.02	0.91	12	0.00	1629.00	17969.00	23050	20240611	-29.20	14240	20241115	14.61	17470	-6.58	20250106	15000	8.80	20250203	23050	-29.20	20240611	14240	14.61	20241115	2.41	N	100030	500	16 억		17814	N	N	0	N	00	N
34	20250213	160731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16220	200	2	1.25	39618190	2459	145.85	15950	16380	15950	20800	11220	16020	16111.50	0.55	0	-147	16240	16130	15970	15860	15700	16185	15915	16	4780	500	11530	10	1	3283714	533	9.96	0.90	12	0.07	1629.00	17969.00	23050	20240611	-29.63	14240	20241115	13.90	17470	-7.16	20250106	15000	8.13	20250203	23050	-29.63	20240611	14240	13.90	20241115	2.44	N	100030	500	16 억		17961	N	N	0	N	00	N
35	20250213	150732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16170	150	2	0.94	35392090	2198	130.37	15950	16380	15950	20800	11220	16020	16101.95	0.55	0	-136	16240	16130	15970	15860	15700	16185	15915	16	4780	500	11530	10	1	3283714	531	9.93	0.90	12	0.07	1629.00	17969.00	23050	20240611	-29.85	14240	20241115	13.55	17470	-7.44	20250106	15000	7.80	20250203	23050	-29.85	20240611	14240	13.55	20241115	2.44	N	100030	500	16 억		17961	N	N	0	N	00	N
36	20250213	140730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16170	150	2	0.94	33599230	2087	123.78	15950	16380	15950	20800	11220	16020	16099.30	0.55	0	-136	16240	16130	15970	15860	15700	16185	15915	16	4780	500	11530	10	1	3283714	531	9.93	0.90	12	0.06	1629.00	17969.00	23050	20240611	-29.85	14240	20241115	13.55	17470	-7.44	20250106	15000	7.80	20250203	23050	-29.85	20240611	14240	13.55	20241115	2.44	N	100030	500	16 억		17961	N	N	0	N	00	N
37	20250213	130730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16110	90	2	0.56	21881910	1360	80.66	15950	16380	15950	20800	11220	16020	16089.64	0.55	0	-155	16240	16130	15970	15860	15700	16185	15915	16	4780	500	11530	10	1	3283714	529	9.89	0.90	12	0.04	1629.00	17969.00	23050	20240611	-30.11	14240	20241115	13.13	17470	-7.78	20250106	15000	7.40	20250203	23050	-30.11	20240611	14240	13.13	20241115	2.44	N	100030	500	16 억		17961	N	N	0	N	00	N
38	20250213	120731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16110	90	2	0.56	21849690	1358	80.55	15950	16380	15950	20800	11220	16020	16089.61	0.55	0	-155	16240	16130	15970	15860	15700	16185	15915	16	4780	500	11530	10	1	3283714	529	9.89	0.90	12	0.04	1629.00	17969.00	23050	20240611	-30.11	14240	20241115	13.13	17470	-7.78	20250106	15000	7.40	20250203	23050	-30.11	20240611	14240	13.13	20241115	2.44	N	100030	500	16 억		17961	N	N	0	N	00	N
39	20250213	110729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16160	140	2	0.87	20976880	1304	77.34	15950	16380	15950	20800	11220	16020	16086.56	0.55	0	-150	16240	16130	15970	15860	15700	16185	15915	16	4780	500	11530	10	1	3283714	531	9.92	0.90	12	0.04	1629.00	17969.00	23050	20240611	-29.89	14240	20241115	13.48	17470	-7.50	20250106	15000	7.73	20250203	23050	-29.89	20240611	14240	13.48	20241115	2.44	N	100030	500	16 억		17961	N	N	0	N	00	N
40	20250213	100731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16210	190	2	1.19	12354090	768	45.55	15950	16380	15950	20800	11220	16020	16086.05	0.55	0	-13	16240	16130	15970	15860	15700	16185	15915	16	4780	500	11530	10	1	3283714	532	9.95	0.90	12	0.02	1629.00	17969.00	23050	20240611	-29.67	14240	20241115	13.83	17470	-7.21	20250106	15000	8.07	20250203	23050	-29.67	20240611	14240	13.83	20241115	2.44	N	100030	500	16 억		17961	N	N	0	N	00	N
41	20250213	090727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16380	360	2	2.25	6470060	401	23.78	15950	16380	15950	20800	11220	16020	16134.81	0.55	0	-185	16240	16130	15970	15860	15700	16185	15915	16	4780	500	11530	10	1	3283714	538	10.06	0.91	12	0.01	1629.00	17969.00	23050	20240611	-28.94	14240	20241115	15.03	17470	-6.24	20250106	15000	9.20	20250203	23050	-28.94	20240611	14240	15.03	20241115	2.44	N	100030	500	16 억		17961	N	N	0	N	00	N
42	20250212	160725	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16020	30	2	0.19	25571580	1599	196.68	15850	16080	15810	20750	11200	15990	15992.23	0.55	0	-143	16050	16020	15960	15930	15870	16035	15945	16	4760	500	11510	10	1	3283714	526	9.83	0.89	12	0.05	1629.00	17969.00	23050	20240611	-30.50	14240	20241115	12.50	17470	-8.30	20250106	15000	6.80	20250203	23050	-30.50	20240611	14240	12.50	20241115	2.43	N	100030	500	16 억		18104	N	N	0	N	00	N
43	20250212	150725	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16030	40	2	0.25	23232810	1453	178.72	15850	16080	15810	20750	11200	15990	15989.55	0.55	0	-140	16050	16020	15960	15930	15870	16035	15945	16	4760	500	11510	10	1	3283714	526	9.84	0.89	12	0.04	1629.00	17969.00	23050	20240611	-30.46	14240	20241115	12.57	17470	-8.24	20250106	15000	6.87	20250203	23050	-30.46	20240611	14240	12.57	20241115	2.43	N	100030	500	16 억		18104	N	N	0	N	00	N
44	20250212	140726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16000	10	2	0.06	17654270	1101	135.42	15850	16080	15850	20750	11200	15990	16034.76	0.55	0	-151	16050	16020	15960	15930	15870	16035	15945	16	4760	500	11510	10	1	3283714	525	9.82	0.89	12	0.03	1629.00	17969.00	23050	20240611	-30.59	14240	20241115	12.36	17470	-8.41	20250106	15000	6.67	20250203	23050	-30.59	20240611	14240	12.36	20241115	2.43	N	100030	500	16 억		18104	N	N	0	N	00	N
45	20250212	130728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16000	10	2	0.06	17606550	1098	135.06	15850	16080	15850	20750	11200	15990	16035.11	0.55	0	-151	16050	16020	15960	15930	15870	16035	15945	16	4760	500	11510	10	1	3283714	525	9.82	0.89	12	0.03	1629.00	17969.00	23050	20240611	-30.59	14240	20241115	12.36	17470	-8.41	20250106	15000	6.67	20250203	23050	-30.59	20240611	14240	12.36	20241115	2.43	N	100030	500	16 억		18104	N	N	0	N	00	N
46	20250212	120724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16050	60	2	0.38	6819570	425	52.28	15850	16080	15850	20750	11200	15990	16046.05	0.55	0	-12	16050	16020	15960	15930	15870	16035	15945	16	4760	500	11510	10	1	3283714	527	9.85	0.89	12	0.01	1629.00	17969.00	23050	20240611	-30.37	14240	20241115	12.71	17470	-8.13	20250106	15000	7.00	20250203	23050	-30.37	20240611	14240	12.71	20241115	2.43	N	100030	500	16 억		18104	N	N	0	N	00	N
47	20250212	110723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16050	60	2	0.38	6803520	424	52.15	15850	16080	15850	20750	11200	15990	16046.04	0.55	0	-12	16050	16020	15960	15930	15870	16035	15945	16	4760	500	11510	10	1	3283714	527	9.85	0.89	12	0.01	1629.00	17969.00	23050	20240611	-30.37	14240	20241115	12.71	17470	-8.13	20250106	15000	7.00	20250203	23050	-30.37	20240611	14240	12.71	20241115	2.43	N	100030	500	16 억		18104	N	N	0	N	00	N
48	20250212	100718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16050	60	2	0.38	4991240	311	38.25	15850	16080	15850	20750	11200	15990	16049.00	0.55	0	-1	16050	16020	15960	15930	15870	16035	15945	16	4760	500	11510	10	1	3283714	527	9.85	0.89	12	0.01	1629.00	17969.00	23050	20240611	-30.37	14240	20241115	12.71	17470	-8.13	20250106	15000	7.00	20250203	23050	-30.37	20240611	14240	12.71	20241115	2.43	N	100030	500	16 억		18104	N	N	0	N	00	N
49	20250212	090724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16080	90	2	0.56	31930	2	0.25	15850	16080	15850	20750	11200	15990	15965.00	0.55	0	-1	16050	16020	15960	15930	15870	16035	15945	16	4760	500	11510	10	1	3283714	528	9.87	0.89	12	0.00	1629.00	17969.00	23050	20240611	-30.24	14240	20241115	12.92	17470	-7.96	20250106	15000	7.20	20250203	23050	-30.24	20240611	14240	12.92	20241115	2.43	N	100030	500	16 억		18104	N	N	0	N	00	N
50	20250211	160726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15990	60	2	0.38	12965470	812	34.47	15930	15990	15900	20700	11160	15930	15967.33	0.55	0	-33	16463	16196	16053	15786	15643	16125	15715	16	4770	500	11460	10	1	3283714	525	9.82	0.89	12	0.02	1629.00	17969.00	23050	20240611	-30.63	14240	20241115	12.29	17470	-8.47	20250106	15000	6.60	20250203	23050	-30.63	20240611	14240	12.29	20241115	2.42	N	100030	500	16 억		18137	N	N	0	N	00	N
51	20250211	150726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15990	60	2	0.38	8368680	524	22.24	15930	15990	15900	20700	11160	15930	15970.76	0.55	0	-54	16463	16196	16053	15786	15643	16125	15715	16	4770	500	11460	10	1	3283714	525	9.82	0.89	12	0.02	1629.00	17969.00	23050	20240611	-30.63	14240	20241115	12.29	17470	-8.47	20250106	15000	6.60	20250203	23050	-30.63	20240611	14240	12.29	20241115	2.42	N	100030	500	16 억		18137	N	N	0	N	00	N
52	20250211	140727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15990	60	2	0.38	7683280	481	20.42	15930	15990	15900	20700	11160	15930	15973.56	0.55	0	-54	16463	16196	16053	15786	15643	16125	15715	16	4770	500	11460	10	1	3283714	525	9.82	0.89	12	0.01	1629.00	17969.00	23050	20240611	-30.63	14240	20241115	12.29	17470	-8.47	20250106	15000	6.60	20250203	23050	-30.63	20240611	14240	12.29	20241115	2.42	N	100030	500	16 억		18137	N	N	0	N	00	N
53	20250211	130726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15990	60	2	0.38	5044930	316	13.41	15930	15990	15900	20700	11160	15930	15964.97	0.55	0	-54	16463	16196	16053	15786	15643	16125	15715	16	4770	500	11460	10	1	3283714	525	9.82	0.89	12	0.01	1629.00	17969.00	23050	20240611	-30.63	14240	20241115	12.29	17470	-8.47	20250106	15000	6.60	20250203	23050	-30.63	20240611	14240	12.29	20241115	2.42	N	100030	500	16 억		18137	N	N	0	N	00	N
54	20250211	120725	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15920	-10	5	-0.06	5012960	314	13.33	15930	15990	15900	20700	11160	15930	15964.84	0.55	0	-54	16463	16196	16053	15786	15643	16125	15715	16	4770	500	11460	10	1	3283714	523	9.77	0.89	12	0.01	1629.00	17969.00	23050	20240611	-30.93	14240	20241115	11.80	17470	-8.87	20250106	15000	6.13	20250203	23050	-30.93	20240611	14240	11.80	20241115	2.42	N	100030	500	16 억		18137	N	N	0	N	00	N
55	20250211	110726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15910	-20	5	-0.13	4503750	282	11.97	15930	15990	15900	20700	11160	15930	15970.74	0.55	0	-54	16463	16196	16053	15786	15643	16125	15715	16	4770	500	11460	10	1	3283714	522	9.77	0.89	12	0.01	1629.00	17969.00	23050	20240611	-30.98	14240	20241115	11.73	17470	-8.93	20250106	15000	6.07	20250203	23050	-30.98	20240611	14240	11.73	20241115	2.42	N	100030	500	16 억		18137	N	N	0	N	00	N
56	20250211	100727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15990	60	2	0.38	2586470	162	6.88	15930	15990	15900	20700	11160	15930	15965.86	0.55	0	-54	16463	16196	16053	15786	15643	16125	15715	16	4770	500	11460	10	1	3283714	525	9.82	0.89	12	0.00	1629.00	17969.00	23050	20240611	-30.63	14240	20241115	12.29	17470	-8.47	20250106	15000	6.60	20250203	23050	-30.63	20240611	14240	12.29	20241115	2.42	N	100030	500	16 억		18137	N	N	0	N	00	N
57	20250211	090729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15900	-30	5	-0.19	79710	5	0.21	15930	15990	15900	20700	11160	15930	15942.00	0.55	0	-4	16463	16196	16053	15786	15643	16125	15715	16	4770	500	11460	10	1	3283714	522	9.76	0.88	12	0.00	1629.00	17969.00	23050	20240611	-31.02	14240	20241115	11.66	17470	-8.99	20250106	15000	6.00	20250203	23050	-31.02	20240611	14240	11.66	20241115	2.42	N	100030	500	16 억		18137	N	N	0	N	00	N
58	20250210	160722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15930	-400	5	-2.45	37598420	2351	223.06	16320	16320	15910	21200	11440	16330	15992.52	0.55	0	4	16683	16506	16303	16126	15923	16405	16025	16	4870	500	11750	10	1	3283714	523	9.78	0.89	12	0.07	1629.00	17969.00	23650	20240126	-32.64	14240	20241115	11.87	17470	-8.82	20250106	15000	6.20	20250203	23050	-30.89	20240611	14240	11.87	20241115	2.44	N	100030	500	16 억		18134	N	N	0	N	00	N
59	20250210	150722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15990	-340	5	-2.08	28343010	1770	167.93	16320	16320	15910	21200	11440	16330	16013.00	0.55	0	413	16683	16506	16303	16126	15923	16405	16025	16	4870	500	11750	10	1	3283714	525	9.82	0.89	12	0.05	1629.00	17969.00	23650	20240126	-32.39	14240	20241115	12.29	17470	-8.47	20250106	15000	6.60	20250203	23050	-30.63	20240611	14240	12.29	20241115	2.44	N	100030	500	16 억		18134	N	N	0	N	00	N
60	20250210	140721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15940	-390	5	-2.39	25980970	1622	153.89	16320	16320	15910	21200	11440	16330	16017.86	0.55	0	413	16683	16506	16303	16126	15923	16405	16025	16	4870	500	11750	10	1	3283714	523	9.79	0.89	12	0.05	1629.00	17969.00	23650	20240126	-32.60	14240	20241115	11.94	17470	-8.76	20250106	15000	6.27	20250203	23050	-30.85	20240611	14240	11.94	20241115	2.44	N	100030	500	16 억		18134	N	N	0	N	00	N
61	20250210	130723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16100	-230	5	-1.41	22781260	1422	134.91	16320	16320	15910	21200	11440	16330	16020.58	0.55	0	407	16683	16506	16303	16126	15923	16405	16025	16	4870	500	11750	10	1	3283714	529	9.88	0.90	12	0.04	1629.00	17969.00	23650	20240126	-31.92	14240	20241115	13.06	17470	-7.84	20250106	15000	7.33	20250203	23050	-30.15	20240611	14240	13.06	20241115	2.44	N	100030	500	16 억		18134	N	N	0	N	00	N
62	20250210	120719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16140	-190	5	-1.16	20782700	1298	123.15	16320	16320	15910	21200	11440	16330	16011.33	0.55	0	407	16683	16506	16303	16126	15923	16405	16025	16	4870	500	11750	10	1	3283714	530	9.91	0.90	12	0.04	1629.00	17969.00	23650	20240126	-31.75	14240	20241115	13.34	17470	-7.61	20250106	15000	7.60	20250203	23050	-29.98	20240611	14240	13.34	20241115	2.44	N	100030	500	16 억		18134	N	N	0	N	00	N
63	20250210	110717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16000	-330	5	-2.02	14277450	890	84.44	16320	16320	16000	21200	11440	16330	16042.08	0.55	0	414	16683	16506	16303	16126	15923	16405	16025	16	4870	500	11750	10	1	3283714	525	9.82	0.89	12	0.03	1629.00	17969.00	23650	20240126	-32.35	14240	20241115	12.36	17470	-8.41	20250106	15000	6.67	20250203	23050	-30.59	20240611	14240	12.36	20241115	2.44	N	100030	500	16 억		18134	N	N	0	N	00	N
64	20250210	100718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16290	-40	5	-0.24	2098420	130	12.33	16320	16320	16110	21200	11440	16330	16141.69	0.55	0	19	16683	16506	16303	16126	15923	16405	16025	16	4870	500	11750	10	1	3283714	535	10.00	0.91	12	0.00	1629.00	17969.00	23650	20240126	-31.12	14240	20241115	14.40	17470	-6.75	20250106	15000	8.60	20250203	23050	-29.33	20240611	14240	14.40	20241115	2.44	N	100030	500	16 억		18134	N	N	0	N	00	N
65	20250210	090715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16300	-30	5	-0.18	244560	15	1.42	16320	16320	16300	21200	11440	16330	16304.00	0.55	0	0	16683	16506	16303	16126	15923	16405	16025	16	4870	500	11750	10	1	3283714	535	10.01	0.91	12	0.00	1629.00	17969.00	23650	20240126	-31.08	14240	20241115	14.47	17470	-6.70	20250106	15000	8.67	20250203	23050	-29.28	20240611	14240	14.47	20241115	2.44	N	100030	500	16 억		18134	N	N	0	N	00	N
66	20250207	160709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16330	-50	5	-0.31	17121130	1054	41.89	16380	16480	16100	21250	11470	16380	16243.96	0.56	0	-230	16740	16560	16410	16230	16080	16650	16320	16	4870	500	11790	10	1	3283714	536	10.02	0.91	12	0.03	1629.00	17969.00	23650	20240126	-30.95	14240	20241115	14.68	17470	-6.53	20250106	15000	8.87	20250203	23050	-29.15	20240611	14240	14.68	20241115	2.40	N	100030	500	16 억		18364	N	N	0	N	00	N
67	20250207	150711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16340	-40	5	-0.24	16157750	995	39.55	16380	16480	16100	21250	11470	16380	16238.94	0.56	0	-231	16740	16560	16410	16230	16080	16650	16320	16	4870	500	11790	10	1	3283714	537	10.03	0.91	12	0.03	1629.00	17969.00	23650	20240126	-30.91	14240	20241115	14.75	17470	-6.47	20250106	15000	8.93	20250203	23050	-29.11	20240611	14240	14.75	20241115	2.40	N	100030	500	16 억		18364	N	N	0	N	00	N
68	20250207	140710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16330	-50	5	-0.31	15667760	965	38.35	16380	16480	16100	21250	11470	16380	16236.02	0.56	0	-231	16740	16560	16410	16230	16080	16650	16320	16	4870	500	11790	10	1	3283714	536	10.02	0.91	12	0.03	1629.00	17969.00	23650	20240126	-30.95	14240	20241115	14.68	17470	-6.53	20250106	15000	8.87	20250203	23050	-29.15	20240611	14240	14.68	20241115	2.40	N	100030	500	16 억		18364	N	N	0	N	00	N
69	20250207	130709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16210	-170	5	-1.04	14396880	887	35.25	16380	16480	16100	21250	11470	16380	16230.98	0.56	0	-189	16740	16560	16410	16230	16080	16650	16320	16	4870	500	11790	10	1	3283714	532	9.95	0.90	12	0.03	1629.00	17969.00	23650	20240126	-31.46	14240	20241115	13.83	17470	-7.21	20250106	15000	8.07	20250203	23050	-29.67	20240611	14240	13.83	20241115	2.40	N	100030	500	16 억		18364	N	N	0	N	00	N
70	20250207	120709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16220	-160	5	-0.98	13391290	825	32.79	16380	16480	16100	21250	11470	16380	16231.87	0.56	0	-184	16740	16560	16410	16230	16080	16650	16320	16	4870	500	11790	10	1	3283714	533	9.96	0.90	12	0.03	1629.00	17969.00	23650	20240126	-31.42	14240	20241115	13.90	17470	-7.16	20250106	15000	8.13	20250203	23050	-29.63	20240611	14240	13.90	20241115	2.40	N	100030	500	16 억		18364	N	N	0	N	00	N
71	20250207	110706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16230	-150	5	-0.92	11546060	711	28.26	16380	16480	16100	21250	11470	16380	16239.18	0.56	0	-71	16740	16560	16410	16230	16080	16650	16320	16	4870	500	11790	10	1	3283714	533	9.96	0.90	12	0.02	1629.00	17969.00	23650	20240126	-31.37	14240	20241115	13.97	17470	-7.10	20250106	15000	8.20	20250203	23050	-29.59	20240611	14240	13.97	20241115	2.40	N	100030	500	16 억		18364	N	N	0	N	00	N
72	20250207	100709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16330	-50	5	-0.31	10118660	623	24.76	16380	16480	16100	21250	11470	16380	16241.83	0.56	0	-35	16740	16560	16410	16230	16080	16650	16320	16	4870	500	11790	10	1	3283714	536	10.02	0.91	12	0.02	1629.00	17969.00	23650	20240126	-30.95	14240	20241115	14.68	17470	-6.53	20250106	15000	8.87	20250203	23050	-29.15	20240611	14240	14.68	20241115	2.40	N	100030	500	16 억		18364	N	N	0	N	00	N
73	20250207	090713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16370	-10	5	-0.06	606100	37	1.47	16380	16480	16370	21250	11470	16380	16381.08	0.56	0	-31	16740	16560	16410	16230	16080	16650	16320	16	4870	500	11790	10	1	3283714	538	10.05	0.91	12	0.00	1629.00	17969.00	23650	20240126	-30.78	14240	20241115	14.96	17470	-6.30	20250106	15000	9.13	20250203	23050	-28.98	20240611	14240	14.96	20241115	2.40	N	100030	500	16 억		18364	N	N	0	N	00	N
74	20250206	160652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16380	110	2	0.68	41137780	2514	82.32	16300	16590	16260	21150	11390	16270	16363.48	0.56	0	95	16916	16592	16076	15752	15236	16755	15915	16	4880	500	11710	10	1	3283714	538	10.06	0.91	12	0.08	1629.00	17969.00	23650	20240126	-30.74	14240	20241115	15.03	17470	-6.24	20250106	15000	9.20	20250203	23050	-28.94	20240611	14240	15.03	20241115	2.39	N	100030	500	16 억		18269	N	N	0	N	00	N
75	20250206	150655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16360	90	2	0.55	38029960	2324	76.10	16300	16590	16260	21150	11390	16270	16364.01	0.56	0	138	16916	16592	16076	15752	15236	16755	15915	16	4880	500	11710	10	1	3283714	537	10.04	0.91	12	0.07	1629.00	17969.00	23650	20240126	-30.82	14240	20241115	14.89	17470	-6.35	20250106	15000	9.07	20250203	23050	-29.02	20240611	14240	14.89	20241115	2.39	N	100030	500	16 억		18269	N	N	0	N	00	N
76	20250206	140656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16380	110	2	0.68	34332880	2097	68.66	16300	16590	16260	21150	11390	16270	16372.38	0.56	0	79	16916	16592	16076	15752	15236	16755	15915	16	4880	500	11710	10	1	3283714	538	10.06	0.91	12	0.06	1629.00	17969.00	23650	20240126	-30.74	14240	20241115	15.03	17470	-6.24	20250106	15000	9.20	20250203	23050	-28.94	20240611	14240	15.03	20241115	2.39	N	100030	500	16 억		18269	N	N	0	N	00	N
77	20250206	130653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16390	120	2	0.74	32487470	1984	64.96	16300	16590	16260	21150	11390	16270	16374.73	0.56	0	109	16916	16592	16076	15752	15236	16755	15915	16	4880	500	11710	10	1	3283714	538	10.06	0.91	12	0.06	1629.00	17969.00	23650	20240126	-30.70	14240	20241115	15.10	17470	-6.18	20250106	15000	9.27	20250203	23050	-28.89	20240611	14240	15.10	20241115	2.39	N	100030	500	16 억		18269	N	N	0	N	00	N
78	20250206	120651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16300	30	2	0.18	31753360	1939	63.49	16300	16590	16260	21150	11390	16270	16376.15	0.56	0	102	16916	16592	16076	15752	15236	16755	15915	16	4880	500	11710	10	1	3283714	535	10.01	0.91	12	0.06	1629.00	17969.00	23650	20240126	-31.08	14240	20241115	14.47	17470	-6.70	20250106	15000	8.67	20250203	23050	-29.28	20240611	14240	14.47	20241115	2.39	N	100030	500	16 억		18269	N	N	0	N	00	N
79	20250206	110646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16420	150	2	0.92	31183460	1904	62.34	16300	16590	16260	21150	11390	16270	16377.87	0.56	0	101	16916	16592	16076	15752	15236	16755	15915	16	4880	500	11710	10	1	3283714	539	10.08	0.91	12	0.06	1629.00	17969.00	23650	20240126	-30.57	14240	20241115	15.31	17470	-6.01	20250106	15000	9.47	20250203	23050	-28.76	20240611	14240	15.31	20241115	2.39	N	100030	500	16 억		18269	N	N	0	N	00	N
80	20250206	100648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16490	220	2	1.35	25403950	1550	50.75	16300	16590	16260	21150	11390	16270	16389.65	0.56	0	162	16916	16592	16076	15752	15236	16755	15915	16	4880	500	11710	10	1	3283714	541	10.12	0.92	12	0.05	1629.00	17969.00	23650	20240126	-30.27	14240	20241115	15.80	17470	-5.61	20250106	15000	9.93	20250203	23050	-28.46	20240611	14240	15.80	20241115	2.39	N	100030	500	16 억		18269	N	N	0	N	00	N
81	20250206	090656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16500	230	2	1.41	4930420	300	9.82	16300	16500	16260	21150	11390	16270	16434.73	0.56	0	-59	16916	16592	16076	15752	15236	16755	15915	16	4880	500	11710	10	1	3283714	542	10.13	0.92	12	0.01	1629.00	17969.00	23650	20240126	-30.23	14240	20241115	15.87	17470	-5.55	20250106	15000	10.00	20250203	23050	-28.42	20240611	14240	15.87	20241115	2.39	N	100030	500	16 억		18269	N	N	0	N	00	N
82	20250205	160645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16270	530	2	3.37	49280420	3048	371.71	15740	16400	15560	20450	11020	15740	16168.12	0.55	0	61	16046	15892	15616	15462	15186	15970	15540	16	4710	500	11330	10	1	3283714	534	9.99	0.91	12	0.09	1629.00	17969.00	23650	20240126	-31.21	14240	20241115	14.26	17470	-6.87	20250106	15000	8.47	20250203	23050	-29.41	20240611	14240	14.26	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
83	20250205	150649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16150	410	2	2.60	45000140	2784	339.51	15740	16400	15560	20450	11020	15740	16163.84	0.55	0	47	16046	15892	15616	15462	15186	15970	15540	16	4710	500	11330	10	1	3283714	530	9.91	0.90	12	0.08	1629.00	17969.00	23650	20240126	-31.71	14240	20241115	13.41	17470	-7.56	20250106	15000	7.67	20250203	23050	-29.93	20240611	14240	13.41	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
84	20250205	140647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16140	400	2	2.54	43256510	2676	326.34	15740	16400	15560	20450	11020	15740	16164.62	0.55	0	46	16046	15892	15616	15462	15186	15970	15540	16	4710	500	11330	10	1	3283714	530	9.91	0.90	12	0.08	1629.00	17969.00	23650	20240126	-31.75	14240	20241115	13.34	17470	-7.61	20250106	15000	7.60	20250203	23050	-29.98	20240611	14240	13.34	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
85	20250205	130646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16170	430	2	2.73	43062980	2664	324.88	15740	16400	15560	20450	11020	15740	16164.78	0.55	0	38	16046	15892	15616	15462	15186	15970	15540	16	4710	500	11330	10	1	3283714	531	9.93	0.90	12	0.08	1629.00	17969.00	23650	20240126	-31.63	14240	20241115	13.55	17470	-7.44	20250106	15000	7.80	20250203	23050	-29.85	20240611	14240	13.55	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
86	20250205	120648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16110	370	2	2.35	39019160	2412	294.15	15740	16400	15560	20450	11020	15740	16177.10	0.55	0	49	16046	15892	15616	15462	15186	15970	15540	16	4710	500	11330	10	1	3283714	529	9.89	0.90	12	0.07	1629.00	17969.00	23650	20240126	-31.88	14240	20241115	13.13	17470	-7.78	20250106	15000	7.40	20250203	23050	-30.11	20240611	14240	13.13	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
87	20250205	110647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16370	630	2	4.00	29421540	1819	221.83	15740	16400	15560	20450	11020	15740	16174.57	0.55	0	-142	16046	15892	15616	15462	15186	15970	15540	16	4710	500	11330	10	1	3283714	538	10.05	0.91	12	0.06	1629.00	17969.00	23650	20240126	-30.78	14240	20241115	14.96	17470	-6.30	20250106	15000	9.13	20250203	23050	-28.98	20240611	14240	14.96	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
88	20250205	100653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16380	640	2	4.07	23741640	1471	179.39	15740	16390	15560	20450	11020	15740	16139.80	0.55	0	-224	16046	15892	15616	15462	15186	15970	15540	16	4710	500	11330	10	1	3283714	538	10.06	0.91	12	0.04	1629.00	17969.00	23650	20240126	-30.74	14240	20241115	15.03	17470	-6.24	20250106	15000	9.20	20250203	23050	-28.94	20240611	14240	15.03	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
89	20250205	090658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15740	0	3	0.00	345520	22	2.68	15740	15740	15700	20450	11020	15740	15705.45	0.55	0	-21	16046	15892	15616	15462	15186	15970	15540	16	4710	500	11330	10	1	3283714	517	9.66	0.88	12	0.00	1629.00	17969.00	23650	20240126	-33.45	14240	20241115	10.53	17470	-9.90	20250106	15000	4.93	20250203	23050	-31.71	20240611	14240	10.53	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
90	20250204	160631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15740	40	2	0.25	12830820	820	16.68	15500	15770	15340	20400	10990	15700	15647.34	0.55	0	0	16366	16032	15516	15182	14666	15775	14925	16	4700	500	11300	10	1	3283714	517	9.66	0.88	12	0.02	1629.00	17969.00	23650	20240126	-33.45	14240	20241115	10.53	17470	-9.90	20250106	15000	4.93	20250203	23050	-31.71	20240611	14240	10.53	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
91	20250204	150641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15730	30	2	0.19	11839200	757	15.40	15500	15770	15340	20400	10990	15700	15639.63	0.55	0	0	16366	16032	15516	15182	14666	15775	14925	16	4700	500	11300	10	1	3283714	517	9.66	0.88	12	0.02	1629.00	17969.00	23650	20240126	-33.49	14240	20241115	10.46	17470	-9.96	20250106	15000	4.87	20250203	23050	-31.76	20240611	14240	10.46	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
92	20250204	140640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15720	20	2	0.13	11147440	713	14.50	15500	15770	15340	20400	10990	15700	15634.56	0.55	0	0	16366	16032	15516	15182	14666	15775	14925	16	4700	500	11300	10	1	3283714	516	9.65	0.87	12	0.02	1629.00	17969.00	23650	20240126	-33.53	14240	20241115	10.39	17470	-10.02	20250106	15000	4.80	20250203	23050	-31.80	20240611	14240	10.39	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
93	20250204	130642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15720	20	2	0.13	7164850	458	9.31	15500	15770	15340	20400	10990	15700	15643.78	0.55	0	18	16366	16032	15516	15182	14666	15775	14925	16	4700	500	11300	10	1	3283714	516	9.65	0.87	12	0.01	1629.00	17969.00	23650	20240126	-33.53	14240	20241115	10.39	17470	-10.02	20250106	15000	4.80	20250203	23050	-31.80	20240611	14240	10.39	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
94	20250204	120648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15740	40	2	0.25	5571280	356	7.24	15500	15770	15340	20400	10990	15700	15649.66	0.55	0	0	16366	16032	15516	15182	14666	15775	14925	16	4700	500	11300	10	1	3283714	517	9.66	0.88	12	0.01	1629.00	17969.00	23650	20240126	-33.45	14240	20241115	10.53	17470	-9.90	20250106	15000	4.93	20250203	23050	-31.71	20240611	14240	10.53	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
95	20250204	110633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15750	50	2	0.32	2720160	174	3.54	15500	15770	15340	20400	10990	15700	15633.10	0.55	0	0	16366	16032	15516	15182	14666	15775	14925	16	4700	500	11300	10	1	3283714	517	9.67	0.88	12	0.01	1629.00	17969.00	23650	20240126	-33.40	14240	20241115	10.60	17470	-9.85	20250106	15000	5.00	20250203	23050	-31.67	20240611	14240	10.60	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
96	20250204	100638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15750	50	2	0.32	2720160	174	3.54	15500	15770	15340	20400	10990	15700	15633.10	0.55	0	0	16366	16032	15516	15182	14666	15775	14925	16	4700	500	11300	10	1	3283714	517	9.67	0.88	12	0.01	1629.00	17969.00	23650	20240126	-33.40	14240	20241115	10.60	17470	-9.85	20250106	15000	5.00	20250203	23050	-31.67	20240611	14240	10.60	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N
97	20250204	090639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15770	70	2	0.45	77920	5	0.10	15500	15770	15500	20400	10990	15700	15584.00	0.55	0	0	16366	16032	15516	15182	14666	15775	14925	16	4700	500	11300	10	1	3283714	518	9.68	0.88	12	0.00	1629.00	17969.00	23650	20240126	-33.32	14240	20241115	10.74	17470	-9.73	20250106	15000	5.13	20250203	23050	-31.58	20240611	14240	10.74	20241115	2.37	N	100030	500	16 억		18206	N	N	0	N	00	N