KissMeData/443670/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	161309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10320	-400	5	-3.73	6689906290	631735	59.95	10740	10970	10300	13930	7510	10720	10589.94	0.17	0	-6210	11206	10962	10806	10562	10406	11085	10685	24	3210	100	6640	10	1	24201392	2498	49.86	6.68	12	2.61	207.00	1544.00	27600	20240307	-62.61	5460	20241115	89.01	11670	-11.57	20250207	8140	26.78	20250115	27600	-62.61	20240307	5460	89.01	20241115	5.32	N	443670	100	24 억		41423	N	N	0	N	00	N
3	20250219	151313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	-360	5	-3.36	6389818900	602686	57.20	10740	10970	10300	13930	7510	10720	10602.03	0.17	0	-5052	11206	10962	10806	10562	10406	11085	10685	24	3210	100	6640	10	1	24201392	2507	50.05	6.71	12	2.49	207.00	1544.00	27600	20240307	-62.46	5460	20241115	89.74	11670	-11.23	20250207	8140	27.27	20250115	27600	-62.46	20240307	5460	89.74	20241115	5.32	N	443670	100	24 억		41423	N	N	0	N	00	N
4	20250219	141309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10350	-370	5	-3.45	5923752520	557666	52.92	10740	10970	10300	13930	7510	10720	10622.22	0.17	0	-4511	11206	10962	10806	10562	10406	11085	10685	24	3210	100	6640	10	1	24201392	2505	50.00	6.70	12	2.30	207.00	1544.00	27600	20240307	-62.50	5460	20241115	89.56	11670	-11.31	20250207	8140	27.15	20250115	27600	-62.50	20240307	5460	89.56	20241115	5.32	N	443670	100	24 억		41423	N	N	0	N	00	N
5	20250219	131309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	-270	5	-2.52	4974315040	465949	44.22	10740	10970	10300	13930	7510	10720	10675.57	0.17	0	-5233	11206	10962	10806	10562	10406	11085	10685	24	3210	100	6640	10	1	24201392	2529	50.48	6.77	12	1.93	207.00	1544.00	27600	20240307	-62.14	5460	20241115	91.39	11670	-10.45	20250207	8140	28.38	20250115	27600	-62.14	20240307	5460	91.39	20241115	5.32	N	443670	100	24 억		41423	N	N	0	N	00	N
6	20250219	121309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10480	-240	5	-2.24	4627708240	432876	41.08	10740	10970	10300	13930	7510	10720	10690.54	0.17	0	-3587	11206	10962	10806	10562	10406	11085	10685	24	3210	100	6640	10	1	24201392	2536	50.63	6.79	12	1.79	207.00	1544.00	27600	20240307	-62.03	5460	20241115	91.94	11670	-10.20	20250207	8140	28.75	20250115	27600	-62.03	20240307	5460	91.94	20241115	5.32	N	443670	100	24 억		41423	N	N	0	N	00	N
7	20250219	111310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10500	-220	5	-2.05	4320963740	403628	38.31	10740	10970	10300	13930	7510	10720	10705.27	0.17	0	-3488	11206	10962	10806	10562	10406	11085	10685	24	3210	100	6640	10	1	24201392	2541	50.72	6.80	12	1.67	207.00	1544.00	27600	20240307	-61.96	5460	20241115	92.31	11670	-10.03	20250207	8140	28.99	20250115	27600	-61.96	20240307	5460	92.31	20241115	5.32	N	443670	100	24 억		41423	N	N	0	N	00	N
8	20250219	101310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10800	80	2	0.75	2846348430	263031	24.96	10740	10970	10600	13930	7510	10720	10821.74	0.17	0	-2867	11206	10962	10806	10562	10406	11085	10685	24	3210	100	6640	10	1	24201392	2614	52.17	6.99	12	1.09	207.00	1544.00	27600	20240307	-60.87	5460	20241115	97.80	11670	-7.46	20250207	8140	32.68	20250115	27600	-60.87	20240307	5460	97.80	20241115	5.32	N	443670	100	24 억		41423	N	N	0	N	00	N
9	20250219	091312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	120	2	1.12	819561230	76197	7.23	10740	10870	10600	13930	7510	10720	10756.31	0.17	0	-368	11206	10962	10806	10562	10406	11085	10685	24	3210	100	6640	10	1	24201392	2623	52.37	7.02	12	0.31	207.00	1544.00	27600	20240307	-60.72	5460	20241115	98.53	11670	-7.11	20250207	8140	33.17	20250115	27600	-60.72	20240307	5460	98.53	20241115	5.32	N	443670	100	24 억		41423	N	N	0	N	00	N
10	20250218	161305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	20	2	0.19	11273701220	1040823	111.20	10700	11050	10650	13910	7490	10700	10831.77	0.26	0	-21237	11306	11002	10576	10272	9846	11155	10425	24	3210	100	6630	10	1	24201392	2594	51.79	6.94	12	4.30	207.00	1544.00	27600	20240307	-61.16	5460	20241115	96.34	11670	-8.14	20250207	8140	31.70	20250115	27600	-61.16	20240307	5460	96.34	20241115	5.32	N	443670	100	24 억		62557	N	N	0	N	00	N
11	20250218	151306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10760	60	2	0.56	10942625120	1009977	107.91	10700	11050	10650	13910	7490	10700	10834.53	0.26	0	-21438	11306	11002	10576	10272	9846	11155	10425	24	3210	100	6630	10	1	24201392	2604	51.98	6.97	12	4.17	207.00	1544.00	27600	20240307	-61.01	5460	20241115	97.07	11670	-7.80	20250207	8140	32.19	20250115	27600	-61.01	20240307	5460	97.07	20241115	5.32	N	443670	100	24 억		62557	N	N	0	N	00	N
12	20250218	141308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	30	2	0.28	10290647220	949405	101.44	10700	11050	10650	13910	7490	10700	10839.05	0.26	0	-20522	11306	11002	10576	10272	9846	11155	10425	24	3210	100	6630	10	1	24201392	2597	51.84	6.95	12	3.92	207.00	1544.00	27600	20240307	-61.12	5460	20241115	96.52	11670	-8.05	20250207	8140	31.82	20250115	27600	-61.12	20240307	5460	96.52	20241115	5.32	N	443670	100	24 억		62557	N	N	0	N	00	N
13	20250218	131305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10800	100	2	0.93	8974787130	827517	88.41	10700	11050	10650	13910	7490	10700	10845.44	0.26	0	-12638	11306	11002	10576	10272	9846	11155	10425	24	3210	100	6630	10	1	24201392	2614	52.17	6.99	12	3.42	207.00	1544.00	27600	20240307	-60.87	5460	20241115	97.80	11670	-7.46	20250207	8140	32.68	20250115	27600	-60.87	20240307	5460	97.80	20241115	5.32	N	443670	100	24 억		62557	N	N	0	N	00	N
14	20250218	121307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10780	80	2	0.75	8367724760	771334	82.41	10700	11050	10650	13910	7490	10700	10848.38	0.26	0	-16780	11306	11002	10576	10272	9846	11155	10425	24	3210	100	6630	10	1	24201392	2609	52.08	6.98	12	3.19	207.00	1544.00	27600	20240307	-60.94	5460	20241115	97.44	11670	-7.63	20250207	8140	32.43	20250115	27600	-60.94	20240307	5460	97.44	20241115	5.32	N	443670	100	24 억		62557	N	N	0	N	00	N
15	20250218	111304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10780	80	2	0.75	7645056640	704013	75.22	10700	11050	10650	13910	7490	10700	10859.25	0.26	0	-11291	11306	11002	10576	10272	9846	11155	10425	24	3210	100	6630	10	1	24201392	2609	52.08	6.98	12	2.91	207.00	1544.00	27600	20240307	-60.94	5460	20241115	97.44	11670	-7.63	20250207	8140	32.43	20250115	27600	-60.94	20240307	5460	97.44	20241115	5.32	N	443670	100	24 억		62557	N	N	0	N	00	N
16	20250218	101304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	210	2	1.96	6339993170	583020	62.29	10700	11050	10650	13910	7490	10700	10874.40	0.26	0	-21688	11306	11002	10576	10272	9846	11155	10425	24	3210	100	6630	10	1	24201392	2640	52.71	7.07	12	2.41	207.00	1544.00	27600	20240307	-60.47	5460	20241115	99.82	11670	-6.51	20250207	8140	34.03	20250115	27600	-60.47	20240307	5460	99.82	20241115	5.32	N	443670	100	24 억		62557	N	N	0	N	00	N
17	20250218	091309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10850	150	2	1.40	2171277990	201608	21.54	10700	10910	10650	13910	7490	10700	10769.80	0.26	0	-16732	11306	11002	10576	10272	9846	11155	10425	24	3210	100	6630	10	1	24201392	2626	52.42	7.03	12	0.83	207.00	1544.00	27600	20240307	-60.69	5460	20241115	98.72	11670	-7.03	20250207	8140	33.29	20250115	27600	-60.69	20240307	5460	98.72	20241115	5.32	N	443670	100	24 억		62557	N	N	0	N	00	N
18	20250217	161304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	450	2	4.39	9746004900	923876	164.61	10250	10880	10150	13320	7180	10250	10548.45	0.22	0	9733	11043	10646	10403	10006	9763	10525	9885	24	3070	100	6350	10	1	24201392	2590	51.69	6.93	12	3.82	207.00	1544.00	27600	20240307	-61.23	5460	20241115	95.97	11670	-8.31	20250207	8140	31.45	20250115	27600	-61.23	20240307	5460	95.97	20241115	5.16	N	443670	100	24 억		53234	N	N	0	N	00	N
19	20250217	151302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	450	2	4.39	9256071370	878104	156.45	10250	10880	10150	13320	7180	10250	10541.11	0.22	0	11532	11043	10646	10403	10006	9763	10525	9885	24	3070	100	6350	10	1	24201392	2590	51.69	6.93	12	3.63	207.00	1544.00	27600	20240307	-61.23	5460	20241115	95.97	11670	-8.31	20250207	8140	31.45	20250115	27600	-61.23	20240307	5460	95.97	20241115	5.16	N	443670	100	24 억		53234	N	N	0	N	00	N
20	20250217	141301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	370	2	3.61	7984027420	758460	135.13	10250	10880	10150	13320	7180	10250	10526.78	0.22	0	-5332	11043	10646	10403	10006	9763	10525	9885	24	3070	100	6350	10	1	24201392	2570	51.30	6.88	12	3.13	207.00	1544.00	27600	20240307	-61.52	5460	20241115	94.51	11670	-9.00	20250207	8140	30.47	20250115	27600	-61.52	20240307	5460	94.51	20241115	5.16	N	443670	100	24 억		53234	N	N	0	N	00	N
21	20250217	131306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10460	210	2	2.05	3935832130	379644	67.64	10250	10540	10150	13320	7180	10250	10367.30	0.22	0	4470	11043	10646	10403	10006	9763	10525	9885	24	3070	100	6350	10	1	24201392	2531	50.53	6.77	12	1.57	207.00	1544.00	27600	20240307	-62.10	5460	20241115	91.58	11670	-10.37	20250207	8140	28.50	20250115	27600	-62.10	20240307	5460	91.58	20241115	5.16	N	443670	100	24 억		53234	N	N	0	N	00	N
22	20250217	121305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10390	140	2	1.37	3237292930	312875	55.74	10250	10500	10150	13320	7180	10250	10347.05	0.22	0	-3258	11043	10646	10403	10006	9763	10525	9885	24	3070	100	6350	10	1	24201392	2515	50.19	6.73	12	1.29	207.00	1544.00	27600	20240307	-62.36	5460	20241115	90.29	11670	-10.97	20250207	8140	27.64	20250115	27600	-62.36	20240307	5460	90.29	20241115	5.16	N	443670	100	24 억		53234	N	N	0	N	00	N
23	20250217	111304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	190	2	1.85	2832408060	274084	48.83	10250	10500	10150	13320	7180	10250	10334.22	0.22	0	-2525	11043	10646	10403	10006	9763	10525	9885	24	3070	100	6350	10	1	24201392	2527	50.43	6.76	12	1.13	207.00	1544.00	27600	20240307	-62.17	5460	20241115	91.21	11670	-10.54	20250207	8140	28.26	20250115	27600	-62.17	20240307	5460	91.21	20241115	5.16	N	443670	100	24 억		53234	N	N	0	N	00	N
24	20250217	101300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10220	-30	5	-0.29	1351079880	131917	23.50	10250	10410	10150	13320	7180	10250	10241.87	0.22	0	4650	11043	10646	10403	10006	9763	10525	9885	24	3070	100	6350	10	1	24201392	2473	49.37	6.62	12	0.55	207.00	1544.00	27600	20240307	-62.97	5460	20241115	87.18	11670	-12.43	20250207	8140	25.55	20250115	27600	-62.97	20240307	5460	87.18	20241115	5.16	N	443670	100	24 억		53234	N	N	0	N	00	N
25	20250217	091303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10310	60	2	0.59	386437910	37551	6.69	10250	10410	10200	13320	7180	10250	10291.48	0.22	0	-2819	11043	10646	10403	10006	9763	10525	9885	24	3070	100	6350	10	1	24201392	2495	49.81	6.68	12	0.16	207.00	1544.00	27600	20240307	-62.64	5460	20241115	88.83	11670	-11.65	20250207	8140	26.66	20250115	27600	-62.64	20240307	5460	88.83	20241115	5.16	N	443670	100	24 억		53234	N	N	0	N	00	N
26	20250214	161254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	-370	5	-3.48	5680851240	547350	76.31	10630	10800	10160	13800	7440	10620	10379.25	0.35	0	-30903	11326	10972	10766	10412	10206	10870	10310	24	3180	100	6580	10	1	24201392	2481	49.52	6.64	12	2.26	207.00	1544.00	27600	20240307	-62.86	5460	20241115	87.73	11670	-12.17	20250207	8140	25.92	20250115	27600	-62.86	20240307	5460	87.73	20241115	5.02	N	443670	100	24 억		84137	N	N	0	N	00	N
27	20250214	151254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10280	-340	5	-3.20	5429128680	522887	72.90	10630	10800	10160	13800	7440	10620	10382.95	0.35	0	-30014	11326	10972	10766	10412	10206	10870	10310	24	3180	100	6580	10	1	24201392	2488	49.66	6.66	12	2.16	207.00	1544.00	27600	20240307	-62.75	5460	20241115	88.28	11670	-11.91	20250207	8140	26.29	20250115	27600	-62.75	20240307	5460	88.28	20241115	5.02	N	443670	100	24 억		84137	N	N	0	N	00	N
28	20250214	141254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10310	-310	5	-2.92	4874769280	469007	65.39	10630	10800	10160	13800	7440	10620	10393.77	0.35	0	-29448	11326	10972	10766	10412	10206	10870	10310	24	3180	100	6580	10	1	24201392	2495	49.81	6.68	12	1.94	207.00	1544.00	27600	20240307	-62.64	5460	20241115	88.83	11670	-11.65	20250207	8140	26.66	20250115	27600	-62.64	20240307	5460	88.83	20241115	5.02	N	443670	100	24 억		84137	N	N	0	N	00	N
29	20250214	131257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10380	-240	5	-2.26	4495956550	432244	60.27	10630	10800	10160	13800	7440	10620	10401.39	0.35	0	-29776	11326	10972	10766	10412	10206	10870	10310	24	3180	100	6580	10	1	24201392	2512	50.14	6.72	12	1.79	207.00	1544.00	27600	20240307	-62.39	5460	20241115	90.11	11670	-11.05	20250207	8140	27.52	20250115	27600	-62.39	20240307	5460	90.11	20241115	5.02	N	443670	100	24 억		84137	N	N	0	N	00	N
30	20250214	121254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10290	-330	5	-3.11	4192429190	402924	56.18	10630	10800	10160	13800	7440	10620	10404.97	0.35	0	-23513	11326	10972	10766	10412	10206	10870	10310	24	3180	100	6580	10	1	24201392	2490	49.71	6.66	12	1.66	207.00	1544.00	27600	20240307	-62.72	5460	20241115	88.46	11670	-11.83	20250207	8140	26.41	20250115	27600	-62.72	20240307	5460	88.46	20241115	5.02	N	443670	100	24 억		84137	N	N	0	N	00	N
31	20250214	111249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10280	-340	5	-3.20	3881177810	372674	51.96	10630	10800	10160	13800	7440	10620	10414.36	0.35	0	-22872	11326	10972	10766	10412	10206	10870	10310	24	3180	100	6580	10	1	24201392	2488	49.66	6.66	12	1.54	207.00	1544.00	27600	20240307	-62.75	5460	20241115	88.28	11670	-11.91	20250207	8140	26.29	20250115	27600	-62.75	20240307	5460	88.28	20241115	5.02	N	443670	100	24 억		84137	N	N	0	N	00	N
32	20250214	101250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	-370	5	-3.48	3276089680	313734	43.74	10630	10800	10160	13800	7440	10620	10442.21	0.35	0	-13013	11326	10972	10766	10412	10206	10870	10310	24	3180	100	6580	10	1	24201392	2481	49.52	6.64	12	1.30	207.00	1544.00	27600	20240307	-62.86	5460	20241115	87.73	11670	-12.17	20250207	8140	25.92	20250115	27600	-62.86	20240307	5460	87.73	20241115	5.02	N	443670	100	24 억		84137	N	N	0	N	00	N
33	20250214	091255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	110	2	1.04	780199730	73511	10.25	10630	10770	10430	13800	7440	10620	10613.37	0.35	0	-4280	11326	10972	10766	10412	10206	10870	10310	24	3180	100	6580	10	1	24201392	2597	51.84	6.95	12	0.30	207.00	1544.00	27600	20240307	-61.12	5460	20241115	96.52	11670	-8.05	20250207	8140	31.82	20250115	27600	-61.12	20240307	5460	96.52	20241115	5.02	N	443670	100	24 억		84137	N	N	0	N	00	N
34	20250213	161244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	-380	5	-3.45	7571173090	702186	26.25	10880	11120	10560	14300	7700	11000	10782.73	0.61	0	-64315	12106	11552	10976	10422	9846	11830	10700	24	3300	100	6820	10	1	24201392	2570	51.30	6.88	12	2.90	207.00	1544.00	27600	20240307	-61.52	5460	20241115	94.51	11670	-9.00	20250207	8140	30.47	20250115	27600	-61.52	20240307	5460	94.51	20241115	4.88	N	443670	100	24 억		146905	N	N	0	N	00	N
35	20250213	151245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10670	-330	5	-3.00	7135971780	661266	24.72	10880	11120	10560	14300	7700	11000	10791.14	0.61	0	-64959	12106	11552	10976	10422	9846	11830	10700	24	3300	100	6820	10	1	24201392	2582	51.55	6.91	12	2.73	207.00	1544.00	27600	20240307	-61.34	5460	20241115	95.42	11670	-8.57	20250207	8140	31.08	20250115	27600	-61.34	20240307	5460	95.42	20241115	4.88	N	443670	100	24 억		146905	N	N	0	N	00	N
36	20250213	141241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-300	5	-2.73	6305369260	583531	21.81	10880	11120	10560	14300	7700	11000	10805.29	0.61	0	-64655	12106	11552	10976	10422	9846	11830	10700	24	3300	100	6820	10	1	24201392	2590	51.69	6.93	12	2.41	207.00	1544.00	27600	20240307	-61.23	5460	20241115	95.97	11670	-8.31	20250207	8140	31.45	20250115	27600	-61.23	20240307	5460	95.97	20241115	4.88	N	443670	100	24 억		146905	N	N	0	N	00	N
37	20250213	131242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10760	-240	5	-2.18	5644339680	522025	19.51	10880	11120	10560	14300	7700	11000	10812.12	0.61	0	-41396	12106	11552	10976	10422	9846	11830	10700	24	3300	100	6820	10	1	24201392	2604	51.98	6.97	12	2.16	207.00	1544.00	27600	20240307	-61.01	5460	20241115	97.07	11670	-7.80	20250207	8140	32.19	20250115	27600	-61.01	20240307	5460	97.07	20241115	4.88	N	443670	100	24 억		146905	N	N	0	N	00	N
38	20250213	121241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10740	-260	5	-2.36	5121761150	473359	17.69	10880	11120	10560	14300	7700	11000	10819.74	0.61	0	-28321	12106	11552	10976	10422	9846	11830	10700	24	3300	100	6820	10	1	24201392	2599	51.88	6.96	12	1.96	207.00	1544.00	27600	20240307	-61.09	5460	20241115	96.70	11670	-7.97	20250207	8140	31.94	20250115	27600	-61.09	20240307	5460	96.70	20241115	4.88	N	443670	100	24 억		146905	N	N	0	N	00	N
39	20250213	111240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10860	-140	5	-1.27	4731843550	437181	16.34	10880	11120	10560	14300	7700	11000	10823.22	0.61	0	-24593	12106	11552	10976	10422	9846	11830	10700	24	3300	100	6820	10	1	24201392	2628	52.46	7.03	12	1.81	207.00	1544.00	27600	20240307	-60.65	5460	20241115	98.90	11670	-6.94	20250207	8140	33.42	20250115	27600	-60.65	20240307	5460	98.90	20241115	4.88	N	443670	100	24 억		146905	N	N	0	N	00	N
40	20250213	101241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	-160	5	-1.45	3871892050	357643	13.37	10880	11120	10560	14300	7700	11000	10825.76	0.61	0	-31354	12106	11552	10976	10422	9846	11830	10700	24	3300	100	6820	10	1	24201392	2623	52.37	7.02	12	1.48	207.00	1544.00	27600	20240307	-60.72	5460	20241115	98.53	11670	-7.11	20250207	8140	33.17	20250115	27600	-60.72	20240307	5460	98.53	20241115	4.88	N	443670	100	24 억		146905	N	N	0	N	00	N
41	20250213	091235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10960	-40	5	-0.36	1314848950	119918	4.48	10880	11120	10850	14300	7700	11000	10964.34	0.61	0	-4902	12106	11552	10976	10422	9846	11830	10700	24	3300	100	6820	10	1	24201392	2652	52.95	7.10	12	0.50	207.00	1544.00	27600	20240307	-60.29	5460	20241115	100.73	11670	-6.08	20250207	8140	34.64	20250115	27600	-60.29	20240307	5460	100.73	20241115	4.88	N	443670	100	24 억		146905	N	N	0	N	00	N
42	20250212	161232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	280	2	2.61	29535400830	2647243	160.03	10560	11530	10400	13930	7510	10720	11157.33	0.33	0	67328	11586	11152	10906	10472	10226	11030	10350	24	3210	100	6640	10	1	24201392	2662	53.14	7.12	12	10.94	207.00	1544.00	27600	20240307	-60.14	5460	20241115	101.47	11670	-5.74	20250207	8140	35.14	20250115	27600	-60.14	20240307	5460	101.47	20241115	4.50	N	443670	100	24 억		80218	N	N	0	N	00	N
43	20250212	151231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10830	110	2	1.03	28926401780	2591586	156.67	10560	11530	10400	13930	7510	10720	11161.72	0.33	0	65920	11586	11152	10906	10472	10226	11030	10350	24	3210	100	6640	10	1	24201392	2621	52.32	7.01	12	10.71	207.00	1544.00	27600	20240307	-60.76	5460	20241115	98.35	11670	-7.20	20250207	8140	33.05	20250115	27600	-60.76	20240307	5460	98.35	20241115	4.50	N	443670	100	24 억		80218	N	N	0	N	00	N
44	20250212	141232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11040	320	2	2.99	27321620240	2444793	147.79	10560	11530	10400	13930	7510	10720	11175.49	0.33	0	71190	11586	11152	10906	10472	10226	11030	10350	24	3210	100	6640	10	1	24201392	2672	53.33	7.15	12	10.10	207.00	1544.00	27600	20240307	-60.00	5460	20241115	102.20	11670	-5.40	20250207	8140	35.63	20250115	27600	-60.00	20240307	5460	102.20	20241115	4.50	N	443670	100	24 억		80218	N	N	0	N	00	N
45	20250212	131236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	230	2	2.15	26110794160	2334811	141.14	10560	11530	10400	13930	7510	10720	11183.32	0.33	0	62864	11586	11152	10906	10472	10226	11030	10350	24	3210	100	6640	10	1	24201392	2650	52.90	7.09	12	9.65	207.00	1544.00	27600	20240307	-60.33	5460	20241115	100.55	11670	-6.17	20250207	8140	34.52	20250115	27600	-60.33	20240307	5460	100.55	20241115	4.50	N	443670	100	24 억		80218	N	N	0	N	00	N
46	20250212	121231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	330	2	3.08	24652353910	2201980	133.11	10560	11530	10400	13930	7510	10720	11195.61	0.33	0	64890	11586	11152	10906	10472	10226	11030	10350	24	3210	100	6640	10	1	24201392	2674	53.38	7.16	12	9.10	207.00	1544.00	27600	20240307	-59.96	5460	20241115	102.38	11670	-5.31	20250207	8140	35.75	20250115	27600	-59.96	20240307	5460	102.38	20241115	4.50	N	443670	100	24 억		80218	N	N	0	N	00	N
47	20250212	111230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11190	470	2	4.38	22656518030	2022627	122.27	10560	11530	10400	13930	7510	10720	11201.61	0.33	0	42929	11586	11152	10906	10472	10226	11030	10350	24	3210	100	6640	10	1	24201392	2708	54.06	7.25	12	8.36	207.00	1544.00	27600	20240307	-59.46	5460	20241115	104.95	11670	-4.11	20250207	8140	37.47	20250115	27600	-59.46	20240307	5460	104.95	20241115	4.50	N	443670	100	24 억		80218	N	N	0	N	00	N
48	20250212	101224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11310	590	2	5.50	17930831570	1604637	97.00	10560	11530	10400	13930	7510	10720	11174.48	0.33	0	52726	11586	11152	10906	10472	10226	11030	10350	24	3210	100	6640	10	1	24201392	2737	54.64	7.33	12	6.63	207.00	1544.00	27600	20240307	-59.02	5460	20241115	107.14	11670	-3.08	20250207	8140	38.94	20250115	27600	-59.02	20240307	5460	107.14	20241115	4.50	N	443670	100	24 억		80218	N	N	0	N	00	N
49	20250212	091139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10430	-290	5	-2.71	1157158150	109894	6.64	10560	10650	10400	13930	7510	10720	10529.20	0.33	0	5891	11586	11152	10906	10472	10226	11030	10350	24	3210	100	6640	10	1	24201392	2524	50.39	6.76	12	0.45	207.00	1544.00	27600	20240307	-62.21	5460	20241115	91.03	11670	-10.63	20250207	8140	28.13	20250115	27600	-62.21	20240307	5460	91.03	20241115	4.50	N	443670	100	24 억		80218	N	N	0	N	00	N
50	20250211	161235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	-480	5	-4.29	17811374800	1615904	49.18	11320	11340	10660	14560	7840	11200	11022.81	0.57	0	-58576	11733	11466	11093	10826	10453	11600	10960	24	3360	100	6940	10	1	24201392	2594	51.79	6.94	12	6.68	207.00	1544.00	27600	20240307	-61.16	5460	20241115	96.34	11670	-8.14	20250207	8140	31.70	20250115	27600	-61.16	20240307	5460	96.34	20241115	4.37	N	443670	100	24 억		138692	N	N	0	N	00	N
51	20250211	151236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10880	-320	5	-2.86	17402141820	1577939	48.03	11320	11340	10660	14560	7840	11200	11028.29	0.57	0	-57443	11733	11466	11093	10826	10453	11600	10960	24	3360	100	6940	10	1	24201392	2633	52.56	7.05	12	6.52	207.00	1544.00	27600	20240307	-60.58	5460	20241115	99.27	11670	-6.77	20250207	8140	33.66	20250115	27600	-60.58	20240307	5460	99.27	20241115	4.37	N	443670	100	24 억		138692	N	N	0	N	00	N
52	20250211	141234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-200	5	-1.79	14816692120	1338649	40.74	11320	11340	10820	14560	7840	11200	11068.30	0.57	0	-60299	11733	11466	11093	10826	10453	11600	10960	24	3360	100	6940	10	1	24201392	2662	53.14	7.12	12	5.53	207.00	1544.00	27600	20240307	-60.14	5460	20241115	101.47	11670	-5.74	20250207	8140	35.14	20250115	27600	-60.14	20240307	5460	101.47	20241115	4.37	N	443670	100	24 억		138692	N	N	0	N	00	N
53	20250211	131236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-200	5	-1.79	13803068920	1246210	37.93	11320	11340	10820	14560	7840	11200	11075.94	0.57	0	-58020	11733	11466	11093	10826	10453	11600	10960	24	3360	100	6940	10	1	24201392	2662	53.14	7.12	12	5.15	207.00	1544.00	27600	20240307	-60.14	5460	20241115	101.47	11670	-5.74	20250207	8140	35.14	20250115	27600	-60.14	20240307	5460	101.47	20241115	4.37	N	443670	100	24 억		138692	N	N	0	N	00	N
54	20250211	121233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11120	-80	5	-0.71	12933589880	1167509	35.53	11320	11340	10820	14560	7840	11200	11077.83	0.57	0	-51465	11733	11466	11093	10826	10453	11600	10960	24	3360	100	6940	10	1	24201392	2691	53.72	7.20	12	4.82	207.00	1544.00	27600	20240307	-59.71	5460	20241115	103.66	11670	-4.71	20250207	8140	36.61	20250115	27600	-59.71	20240307	5460	103.66	20241115	4.37	N	443670	100	24 억		138692	N	N	0	N	00	N
55	20250211	111235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	-130	5	-1.16	11681918660	1054905	32.11	11320	11340	10820	14560	7840	11200	11073.79	0.57	0	-52187	11733	11466	11093	10826	10453	11600	10960	24	3360	100	6940	10	1	24201392	2679	53.48	7.17	12	4.36	207.00	1544.00	27600	20240307	-59.89	5460	20241115	102.75	11670	-5.14	20250207	8140	36.00	20250115	27600	-59.89	20240307	5460	102.75	20241115	4.37	N	443670	100	24 억		138692	N	N	0	N	00	N
56	20250211	101232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10930	-270	5	-2.41	8164116540	737430	22.44	11320	11340	10820	14560	7840	11200	11070.87	0.57	0	-23791	11733	11466	11093	10826	10453	11600	10960	24	3360	100	6940	10	1	24201392	2645	52.80	7.08	12	3.05	207.00	1544.00	27600	20240307	-60.40	5460	20241115	100.18	11670	-6.34	20250207	8140	34.28	20250115	27600	-60.40	20240307	5460	100.18	20241115	4.37	N	443670	100	24 억		138692	N	N	0	N	00	N
57	20250211	091240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11190	-10	5	-0.09	3568837420	319006	9.71	11320	11340	10900	14560	7840	11200	11187.33	0.57	0	-21722	11733	11466	11093	10826	10453	11600	10960	24	3360	100	6940	10	1	24201392	2708	54.06	7.25	12	1.32	207.00	1544.00	27600	20240307	-59.46	5460	20241115	104.95	11670	-4.11	20250207	8140	37.47	20250115	27600	-59.46	20240307	5460	104.95	20241115	4.37	N	443670	100	24 억		138692	N	N	0	N	00	N
58	20250210	161226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11200	300	2	2.75	36053264690	3243685	22.37	10980	11360	10720	14170	7630	10900	11114.79	0.90	0	-91204	12766	11832	10736	9802	8706	12300	10270	24	3270	100	6750	10	1	24201392	2711	54.11	7.25	12	13.40	207.00	1544.00	27600	20240307	-59.42	5460	20241115	105.13	11670	-4.03	20250207	8140	37.59	20250115	27600	-59.42	20240307	5460	105.13	20241115	4.28	N	443670	100	24 억		218218	N	N	0	N	00	N
59	20250210	151227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11180	280	2	2.57	34814300950	3133015	21.60	10980	11360	10720	14170	7630	10900	11112.10	0.90	0	-85792	12766	11832	10736	9802	8706	12300	10270	24	3270	100	6750	10	1	24201392	2706	54.01	7.24	12	12.95	207.00	1544.00	27600	20240307	-59.49	5460	20241115	104.76	11670	-4.20	20250207	8140	37.35	20250115	27600	-59.49	20240307	5460	104.76	20241115	4.28	N	443670	100	24 억		218218	N	N	0	N	00	N
60	20250210	141225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11270	370	2	3.39	29998568320	2703936	18.64	10980	11360	10720	14170	7630	10900	11094.43	0.90	0	-90534	12766	11832	10736	9802	8706	12300	10270	24	3270	100	6750	10	1	24201392	2727	54.44	7.30	12	11.17	207.00	1544.00	27600	20240307	-59.17	5460	20241115	106.41	11670	-3.43	20250207	8140	38.45	20250115	27600	-59.17	20240307	5460	106.41	20241115	4.28	N	443670	100	24 억		218218	N	N	0	N	00	N
61	20250210	131229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	260	2	2.39	24443101930	2209187	15.23	10980	11300	10720	14170	7630	10900	11064.32	0.90	0	-75047	12766	11832	10736	9802	8706	12300	10270	24	3270	100	6750	10	1	24201392	2701	53.91	7.23	12	9.13	207.00	1544.00	27600	20240307	-59.57	5460	20241115	104.40	11670	-4.37	20250207	8140	37.10	20250115	27600	-59.57	20240307	5460	104.40	20241115	4.28	N	443670	100	24 억		218218	N	N	0	N	00	N
62	20250210	121222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11120	220	2	2.02	22922695980	2072696	14.29	10980	11300	10720	14170	7630	10900	11059.39	0.90	0	-76864	12766	11832	10736	9802	8706	12300	10270	24	3270	100	6750	10	1	24201392	2691	53.72	7.20	12	8.56	207.00	1544.00	27600	20240307	-59.71	5460	20241115	103.66	11670	-4.71	20250207	8140	36.61	20250115	27600	-59.71	20240307	5460	103.66	20241115	4.28	N	443670	100	24 억		218218	N	N	0	N	00	N
63	20250210	111218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11040	140	2	1.28	21039423270	1902816	13.12	10980	11300	10720	14170	7630	10900	11057.02	0.90	0	-83427	12766	11832	10736	9802	8706	12300	10270	24	3270	100	6750	10	1	24201392	2672	53.33	7.15	12	7.86	207.00	1544.00	27600	20240307	-60.00	5460	20241115	102.20	11670	-5.40	20250207	8140	35.63	20250115	27600	-60.00	20240307	5460	102.20	20241115	4.28	N	443670	100	24 억		218218	N	N	0	N	00	N
64	20250210	101217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	80	2	0.73	11054917890	1007643	6.95	10980	11180	10720	14170	7630	10900	10971.09	0.90	0	-24806	12766	11832	10736	9802	8706	12300	10270	24	3270	100	6750	10	1	24201392	2657	53.04	7.11	12	4.16	207.00	1544.00	27600	20240307	-60.22	5460	20241115	101.10	11670	-5.91	20250207	8140	34.89	20250115	27600	-60.22	20240307	5460	101.10	20241115	4.28	N	443670	100	24 억		218218	N	N	0	N	00	N
65	20250210	091216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11060	160	2	1.47	5564406010	503819	3.47	10980	11180	10950	14170	7630	10900	11044.54	0.90	0	-52255	12766	11832	10736	9802	8706	12300	10270	24	3270	100	6750	10	1	24201392	2677	53.43	7.16	12	2.08	207.00	1544.00	27600	20240307	-59.93	5460	20241115	102.56	11670	-5.23	20250207	8140	35.87	20250115	27600	-59.93	20240307	5460	102.56	20241115	4.28	N	443670	100	24 억		218218	N	N	0	N	00	N
66	20250207	161204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10900	1130	2	11.57	153086128240	13962358	1653.34	9820	11670	9640	12700	6840	9770	10964.22	0.19	0	182949	10683	10226	9923	9466	9163	10075	9315	24	2930	100	6050	10	1	24201392	2638	52.66	7.06	12	57.69	207.00	1544.00	27600	20240307	-60.51	5460	20241115	99.63	11670	-6.60	20250207	8140	33.91	20250115	27600	-60.51	20240307	5460	99.63	20241115	4.03	N	443670	100	24 억		46547	N	Y	0	N	00	N
67	20250207	151206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	1180	2	12.08	149965135590	13676771	1619.53	9820	11670	9640	12700	6840	9770	10964.96	0.19	0	205366	10683	10226	9923	9466	9163	10075	9315	24	2930	100	6050	10	1	24201392	2650	52.90	7.09	12	56.51	207.00	1544.00	27600	20240307	-60.33	5460	20241115	100.55	11670	-6.17	20250207	8140	34.52	20250115	27600	-60.33	20240307	5460	100.55	20241115	4.03	N	443670	100	24 억		46547	N	N	0	N	00	N
68	20250207	141205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	1630	2	16.68	127255946050	11636876	1377.97	9820	11670	9640	12700	6840	9770	10935.58	0.19	0	136654	10683	10226	9923	9466	9163	10075	9315	24	2930	100	6050	10	1	24201392	2759	55.07	7.38	12	48.08	207.00	1544.00	27600	20240307	-58.70	5460	20241115	108.79	11670	-2.31	20250207	8140	40.05	20250115	27600	-58.70	20240307	5460	108.79	20241115	4.03	N	443670	100	24 억		46547	N	N	0	N	00	N
69	20250207	131203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10540	770	2	7.88	30125593020	2908708	344.43	9820	10770	9640	12700	6840	9770	10357.05	0.19	0	93324	10683	10226	9923	9466	9163	10075	9315	24	2930	100	6050	10	1	24201392	2551	50.92	6.83	12	12.02	207.00	1544.00	27600	20240307	-61.81	5460	20241115	93.04	10950	-3.74	20250204	8140	29.48	20250115	27600	-61.81	20240307	5460	93.04	20241115	4.03	N	443670	100	24 억		46547	N	N	0	N	00	N
70	20250207	121202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10210	440	2	4.50	16323914450	1592135	188.53	9820	10570	9640	12700	6840	9770	10252.87	0.19	0	171975	10683	10226	9923	9466	9163	10075	9315	24	2930	100	6050	10	1	24201392	2471	49.32	6.61	12	6.58	207.00	1544.00	27600	20240307	-63.01	5460	20241115	87.00	10950	-6.76	20250204	8140	25.43	20250115	27600	-63.01	20240307	5460	87.00	20241115	4.03	N	443670	100	24 억		46547	N	N	0	N	00	N
71	20250207	111159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10230	460	2	4.71	14122612710	1378053	163.18	9820	10570	9640	12700	6840	9770	10248.26	0.19	0	141915	10683	10226	9923	9466	9163	10075	9315	24	2930	100	6050	10	1	24201392	2476	49.42	6.63	12	5.69	207.00	1544.00	27600	20240307	-62.93	5460	20241115	87.36	10950	-6.58	20250204	8140	25.68	20250115	27600	-62.93	20240307	5460	87.36	20241115	4.03	N	443670	100	24 억		46547	N	N	0	N	00	N
72	20250207	101205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9890	120	2	1.23	1890816490	193039	22.86	9820	9970	9640	12700	6840	9770	9795.01	0.19	0	2229	10683	10226	9923	9466	9163	10075	9315	24	2930	100	6050	10	1	24201392	2394	47.78	6.41	12	0.80	207.00	1544.00	27600	20240307	-64.17	5460	20241115	81.14	10950	-9.68	20250204	8140	21.50	20250115	27600	-64.17	20240307	5460	81.14	20241115	4.03	N	443670	100	24 억		46547	N	N	0	N	00	N
73	20250207	091211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9800	30	2	0.31	681870050	69763	8.26	9820	9880	9650	12700	6840	9770	9774.10	0.19	0	3958	10683	10226	9923	9466	9163	10075	9315	24	2930	100	6050	10	1	24201392	2372	47.34	6.35	12	0.29	207.00	1544.00	27600	20240307	-64.49	5460	20241115	79.49	10950	-10.50	20250204	8140	20.39	20250115	27600	-64.49	20240307	5460	79.49	20241115	4.03	N	443670	100	24 억		46547	N	N	0	N	00	N
74	20250206	161133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9770	-280	5	-2.79	8270740410	827849	94.26	10150	10380	9620	13060	7040	10050	9990.85	0.30	0	-26095	10416	10232	10116	9932	9816	10175	9875	24	3010	100	6230	10	1	24201392	2364	47.20	6.33	12	3.42	207.00	1544.00	27600	20240307	-64.60	5460	20241115	78.94	10950	-10.78	20250204	8140	20.02	20250115	27600	-64.60	20240307	5460	78.94	20241115	3.84	N	443670	100	24 억		72557	N	N	0	N	00	N
75	20250206	151139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9740	-310	5	-3.08	7959209820	795895	90.62	10150	10380	9620	13060	7040	10050	10000.33	0.30	0	-27729	10416	10232	10116	9932	9816	10175	9875	24	3010	100	6230	10	1	24201392	2357	47.05	6.31	12	3.29	207.00	1544.00	27600	20240307	-64.71	5460	20241115	78.39	10950	-11.05	20250204	8140	19.66	20250115	27600	-64.71	20240307	5460	78.39	20241115	3.84	N	443670	100	24 억		72557	N	N	0	N	00	N
76	20250206	141138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9730	-320	5	-3.18	7337503120	732038	83.35	10150	10380	9620	13060	7040	10050	10023.39	0.30	0	-26981	10416	10232	10116	9932	9816	10175	9875	24	3010	100	6230	10	1	24201392	2355	47.00	6.30	12	3.02	207.00	1544.00	27600	20240307	-64.75	5460	20241115	78.21	10950	-11.14	20250204	8140	19.53	20250115	27600	-64.75	20240307	5460	78.21	20241115	3.84	N	443670	100	24 억		72557	N	N	0	N	00	N
77	20250206	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9940	-110	5	-1.09	6000230250	595018	67.75	10150	10380	9870	13060	7040	10050	10084.12	0.30	0	-21387	10416	10232	10116	9932	9816	10175	9875	24	3010	100	6230	10	1	24201392	2406	48.02	6.44	12	2.46	207.00	1544.00	27600	20240307	-63.99	5460	20241115	82.05	10950	-9.22	20250204	8140	22.11	20250115	27600	-63.99	20240307	5460	82.05	20241115	3.84	N	443670	100	24 억		72557	N	N	0	N	00	N
78	20250206	121132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9930	-120	5	-1.19	5457124430	540180	61.51	10150	10380	9870	13060	7040	10050	10102.42	0.30	0	-21725	10416	10232	10116	9932	9816	10175	9875	24	3010	100	6230	10	1	24201392	2403	47.97	6.43	12	2.23	207.00	1544.00	27600	20240307	-64.02	5460	20241115	81.87	10950	-9.32	20250204	8140	21.99	20250115	27600	-64.02	20240307	5460	81.87	20241115	3.84	N	443670	100	24 억		72557	N	N	0	N	00	N
79	20250206	111127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9950	-100	5	-1.00	4984998630	492775	56.11	10150	10380	9870	13060	7040	10050	10116.18	0.30	0	-17640	10416	10232	10116	9932	9816	10175	9875	24	3010	100	6230	10	1	24201392	2408	48.07	6.44	12	2.04	207.00	1544.00	27600	20240307	-63.95	5460	20241115	82.23	10950	-9.13	20250204	8140	22.24	20250115	27600	-63.95	20240307	5460	82.23	20241115	3.84	N	443670	100	24 억		72557	N	N	0	N	00	N
80	20250206	101127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	-30	5	-0.30	3879336420	381679	43.46	10150	10380	10000	13060	7040	10050	10163.88	0.30	0	-20270	10416	10232	10116	9932	9816	10175	9875	24	3010	100	6230	10	1	24201392	2425	48.41	6.49	12	1.58	207.00	1544.00	27600	20240307	-63.70	5460	20241115	83.52	10950	-8.49	20250204	8140	23.10	20250115	27600	-63.70	20240307	5460	83.52	20241115	3.84	N	443670	100	24 억		72557	N	N	0	N	00	N
81	20250206	091140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10200	150	2	1.49	818340200	80546	9.17	10150	10250	10060	13060	7040	10050	10159.94	0.30	0	-9880	10416	10232	10116	9932	9816	10175	9875	24	3010	100	6230	10	1	24201392	2469	49.28	6.61	12	0.33	207.00	1544.00	27600	20240307	-63.04	5460	20241115	86.81	10950	-6.85	20250204	8140	25.31	20250115	27600	-63.04	20240307	5460	86.81	20241115	3.84	N	443670	100	24 억		72557	N	N	0	N	00	N
82	20250205	161121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10050	100	2	1.01	8761523590	865826	22.76	10100	10300	10000	12930	6970	9950	10119.38	0.63	0	-80926	11370	10660	10240	9530	9110	10450	9320	24	2980	100	6160	10	1	24201392	2432	48.55	6.51	12	3.58	207.00	1544.00	27600	20240307	-63.59	5460	20241115	84.07	10950	-8.22	20250204	8140	23.46	20250115	27600	-63.59	20240307	5460	84.07	20241115	3.65	N	443670	100	24 억		153498	N	N	0	N	00	N
83	20250205	151126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10070	120	2	1.21	8248105790	814805	21.42	10100	10300	10000	12930	6970	9950	10122.80	0.63	0	-85130	11370	10660	10240	9530	9110	10450	9320	24	2980	100	6160	10	1	24201392	2437	48.65	6.52	12	3.37	207.00	1544.00	27600	20240307	-63.51	5460	20241115	84.43	10950	-8.04	20250204	8140	23.71	20250115	27600	-63.51	20240307	5460	84.43	20241115	3.65	N	443670	100	24 억		153498	N	N	0	N	00	N
84	20250205	141125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10120	170	2	1.71	7512062130	741750	19.50	10100	10300	10000	12930	6970	9950	10127.49	0.63	0	-74617	11370	10660	10240	9530	9110	10450	9320	24	2980	100	6160	10	1	24201392	2449	48.89	6.55	12	3.06	207.00	1544.00	27600	20240307	-63.33	5460	20241115	85.35	10950	-7.58	20250204	8140	24.32	20250115	27600	-63.33	20240307	5460	85.35	20241115	3.65	N	443670	100	24 억		153498	N	N	0	N	00	N
85	20250205	131122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	150	2	1.51	6246578710	617274	16.22	10100	10300	10000	12930	6970	9950	10119.62	0.63	0	-87391	11370	10660	10240	9530	9110	10450	9320	24	2980	100	6160	10	1	24201392	2444	48.79	6.54	12	2.55	207.00	1544.00	27600	20240307	-63.41	5460	20241115	84.98	10950	-7.76	20250204	8140	24.08	20250115	27600	-63.41	20240307	5460	84.98	20241115	3.65	N	443670	100	24 억		153498	N	N	0	N	00	N
86	20250205	121127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10070	120	2	1.21	5571839930	550046	14.46	10100	10300	10010	12930	6970	9950	10129.77	0.63	0	-80855	11370	10660	10240	9530	9110	10450	9320	24	2980	100	6160	10	1	24201392	2437	48.65	6.52	12	2.27	207.00	1544.00	27600	20240307	-63.51	5460	20241115	84.43	10950	-8.04	20250204	8140	23.71	20250115	27600	-63.51	20240307	5460	84.43	20241115	3.65	N	443670	100	24 억		153498	N	N	0	N	00	N
87	20250205	111121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10100	150	2	1.51	4861850650	479691	12.61	10100	10300	10010	12930	6970	9950	10135.38	0.63	0	-67509	11370	10660	10240	9530	9110	10450	9320	24	2980	100	6160	10	1	24201392	2444	48.79	6.54	12	1.98	207.00	1544.00	27600	20240307	-63.41	5460	20241115	84.98	10950	-7.76	20250204	8140	24.08	20250115	27600	-63.41	20240307	5460	84.98	20241115	3.65	N	443670	100	24 억		153498	N	N	0	N	00	N
88	20250205	101130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10160	210	2	2.11	3874355950	382092	10.04	10100	10300	10010	12930	6970	9950	10139.85	0.63	0	-58190	11370	10660	10240	9530	9110	10450	9320	24	2980	100	6160	10	1	24201392	2459	49.08	6.58	12	1.58	207.00	1544.00	27600	20240307	-63.19	5460	20241115	86.08	10950	-7.21	20250204	8140	24.82	20250115	27600	-63.19	20240307	5460	86.08	20241115	3.65	N	443670	100	24 억		153498	N	N	0	N	00	N
89	20250205	091142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10010	60	2	0.60	1442287120	142250	3.74	10100	10300	10010	12930	6970	9950	10139.10	0.63	0	-23660	11370	10660	10240	9530	9110	10450	9320	24	2980	100	6160	10	1	24201392	2423	48.36	6.48	12	0.59	207.00	1544.00	27600	20240307	-63.73	5460	20241115	83.33	10950	-8.58	20250204	8140	22.97	20250115	27600	-63.73	20240307	5460	83.33	20241115	3.65	N	443670	100	24 억		153498	N	N	0	N	00	N
90	20250204	161059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9950	-170	5	-1.68	39624758100	3775044	146.39	10610	10950	9820	13150	7090	10120	10497.16	0.56	0	16082	11013	10566	9923	9476	8833	10790	9700	24	3030	100	6270	10	1	24201392	2408	48.07	6.44	12	15.60	207.00	1544.00	27600	20240307	-63.95	5460	20241115	82.23	10950	-9.13	20250204	8140	22.24	20250115	27600	-63.95	20240307	5460	82.23	20241115	3.59	N	443670	100	24 억		135106	N	N	0	N	00	N
91	20250204	151112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9930	-190	5	-1.88	39113332500	3723593	144.39	10610	10950	9820	13150	7090	10120	10504.29	0.56	0	618	11013	10566	9923	9476	8833	10790	9700	24	3030	100	6270	10	1	24201392	2403	47.97	6.43	12	15.39	207.00	1544.00	27600	20240307	-64.02	5460	20241115	81.87	10950	-9.32	20250204	8140	21.99	20250115	27600	-64.02	20240307	5460	81.87	20241115	3.59	N	443670	100	24 억		135106	N	N	0	N	00	N
92	20250204	141111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10010	-110	5	-1.09	36374570350	3446748	133.65	10610	10950	9910	13150	7090	10120	10553.42	0.56	0	-52975	11013	10566	9923	9476	8833	10790	9700	24	3030	100	6270	10	1	24201392	2423	48.36	6.48	12	14.24	207.00	1544.00	27600	20240307	-63.73	5460	20241115	83.33	10950	-8.58	20250204	8140	22.97	20250115	27600	-63.73	20240307	5460	83.33	20241115	3.59	N	443670	100	24 억		135106	N	N	0	N	00	N
93	20250204	131114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10390	270	2	2.67	32958836750	3110421	120.61	10610	10950	10230	13150	7090	10120	10596.41	0.56	0	-87101	11013	10566	9923	9476	8833	10790	9700	24	3030	100	6270	10	1	24201392	2515	50.19	6.73	12	12.85	207.00	1544.00	27600	20240307	-62.36	5460	20241115	90.29	10950	-5.11	20250204	8140	27.64	20250115	27600	-62.36	20240307	5460	90.29	20241115	3.59	N	443670	100	24 억		135106	N	N	0	N	00	N
94	20250204	121127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	350	2	3.46	31830008640	3002184	116.42	10610	10950	10230	13150	7090	10120	10602.44	0.56	0	-90918	11013	10566	9923	9476	8833	10790	9700	24	3030	100	6270	10	1	24201392	2534	50.58	6.78	12	12.41	207.00	1544.00	27600	20240307	-62.07	5460	20241115	91.76	10950	-4.38	20250204	8140	28.62	20250115	27600	-62.07	20240307	5460	91.76	20241115	3.59	N	443670	100	24 억		135106	N	N	0	N	00	N
95	20250204	111106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10480	360	2	3.56	30512257480	2876600	111.55	10610	10950	10230	13150	7090	10120	10607.22	0.56	0	-92044	11013	10566	9923	9476	8833	10790	9700	24	3030	100	6270	10	1	24201392	2536	50.63	6.79	12	11.89	207.00	1544.00	27600	20240307	-62.03	5460	20241115	91.94	10950	-4.29	20250204	8140	28.75	20250115	27600	-62.03	20240307	5460	91.94	20241115	3.59	N	443670	100	24 억		135106	N	N	0	N	00	N
96	20250204	101111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	350	2	3.46	27450681820	2583224	100.17	10610	10950	10230	13150	7090	10120	10626.71	0.56	0	-94085	11013	10566	9923	9476	8833	10790	9700	24	3030	100	6270	10	1	24201392	2534	50.58	6.78	12	10.67	207.00	1544.00	27600	20240307	-62.07	5460	20241115	91.76	10950	-4.38	20250204	8140	28.62	20250115	27600	-62.07	20240307	5460	91.76	20241115	3.59	N	443670	100	24 억		135106	N	N	0	N	00	N
97	20250204	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10330	210	2	2.08	8960707220	847798	32.88	10610	10810	10250	13150	7090	10120	10569.89	0.56	0	-49580	11013	10566	9923	9476	8833	10790	9700	24	3030	100	6270	10	1	24201392	2500	49.90	6.69	12	3.50	207.00	1544.00	27600	20240307	-62.57	5460	20241115	89.19	10810	-4.44	20250204	8140	26.90	20250115	27600	-62.57	20240307	5460	89.19	20241115	3.59	N	443670	100	24 억		135106	N	N	0	N	00	N