KissMeData/050960/price/prices-20250201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

67 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	160546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16990	-10	5	-0.06	822009680	48173	117.27	16650	17430	16650	22100	11900	17000	17064.19	0.96	1803	17766	17382	16946	16562	16126	17575	16755	34	5100	500	10540	10	1	6751000	1147	20.57	1.36	12	0.71	826.00	12522.00	25900	20241211	-34.40	8420	20241125	101.78	18720	-9.24	20250102	13450	26.32	20250210	25900	-34.40	20241211	8420	101.78	20241125	1.93	N	050960	500	33 억	64664	N	N	N	N
3	20250228	150549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	100	2	0.59	733205800	42953	104.56	16650	17430	16650	22100	11900	17000	17069.96	0.96	217	17766	17382	16946	16562	16126	17575	16755	34	5100	500	10540	10	1	6751000	1154	20.70	1.37	12	0.64	826.00	12522.00	25900	20241211	-33.98	8420	20241125	103.09	18720	-8.65	20250102	13450	27.14	20250210	25900	-33.98	20241211	8420	103.09	20241125	1.93	N	050960	500	33 억	64664	N	N	N	N
4	20250228	140550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17080	80	2	0.47	658995390	38597	93.96	16650	17430	16650	22100	11900	17000	17073.75	0.96	-321	17766	17382	16946	16562	16126	17575	16755	34	5100	500	10540	10	1	6751000	1153	20.68	1.36	12	0.57	826.00	12522.00	25900	20241211	-34.05	8420	20241125	102.85	18720	-8.76	20250102	13450	26.99	20250210	25900	-34.05	20241211	8420	102.85	20241125	1.93	N	050960	500	33 억	64664	N	N	N	N
5	20250228	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	70	2	0.41	613477900	35929	87.47	16650	17430	16650	22100	11900	17000	17074.73	0.96	-846	17766	17382	16946	16562	16126	17575	16755	34	5100	500	10540	10	1	6751000	1152	20.67	1.36	12	0.53	826.00	12522.00	25900	20241211	-34.09	8420	20241125	102.73	18720	-8.81	20250102	13450	26.91	20250210	25900	-34.09	20241211	8420	102.73	20241125	1.93	N	050960	500	33 억	64664	N	N	N	N
6	20250228	120545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17060	60	2	0.35	555685100	32528	79.19	16650	17430	16650	22100	11900	17000	17083.29	0.96	-386	17766	17382	16946	16562	16126	17575	16755	34	5100	500	10540	10	1	6751000	1152	20.65	1.36	12	0.48	826.00	12522.00	25900	20241211	-34.13	8420	20241125	102.61	18720	-8.87	20250102	13450	26.84	20250210	25900	-34.13	20241211	8420	102.61	20241125	1.93	N	050960	500	33 억	64664	N	N	N	N
7	20250228	110546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	170	2	1.00	485600680	28421	69.19	16650	17430	16650	22100	11900	17000	17085.99	0.96	21	17766	17382	16946	16562	16126	17575	16755	34	5100	500	10540	10	1	6751000	1159	20.79	1.37	12	0.42	826.00	12522.00	25900	20241211	-33.71	8420	20241125	103.92	18720	-8.28	20250102	13450	27.66	20250210	25900	-33.71	20241211	8420	103.92	20241125	1.93	N	050960	500	33 억	64664	N	N	N	N
8	20250228	100545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	110	2	0.65	372318960	21794	53.06	16650	17430	16650	22100	11900	17000	17083.56	0.96	307	17766	17382	16946	16562	16126	17575	16755	34	5100	500	10540	10	1	6751000	1155	20.71	1.37	12	0.32	826.00	12522.00	25900	20241211	-33.94	8420	20241125	103.21	18720	-8.60	20250102	13450	27.21	20250210	25900	-33.94	20241211	8420	103.21	20241125	1.93	N	050960	500	33 억	64664	N	N	N	N
9	20250228	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17130	130	2	0.76	32165040	1897	4.62	16650	17130	16650	22100	11900	17000	16955.67	0.96	191	17766	17382	16946	16562	16126	17575	16755	34	5100	500	10540	10	1	6751000	1156	20.74	1.37	12	0.03	826.00	12522.00	25900	20241211	-33.86	8420	20241125	103.44	18720	-8.49	20250102	13450	27.36	20250210	25900	-33.86	20241211	8420	103.44	20241125	1.93	N	050960	500	33 억	64664	N	N	N	N
10	20250227	160543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	40	2	0.24	679141590	40054	32.59	16880	17330	16510	22000	11880	16960	16955.65	0.88	5245	19146	18052	17506	16412	15866	17780	16140	34	5040	500	10510	10	1	6751000	1148	20.58	1.36	12	0.59	826.00	12522.00	25900	20241211	-34.36	8420	20241125	101.90	18720	-9.19	20250102	13450	26.39	20250210	25900	-34.36	20241211	8420	101.90	20241125	1.74	N	050960	500	33 억	59352	N	N	N	N
11	20250227	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	-90	5	-0.53	656507450	38721	31.50	16880	17330	16510	22000	11880	16960	16954.81	0.88	5356	19146	18052	17506	16412	15866	17780	16140	34	5040	500	10510	10	1	6751000	1139	20.42	1.35	12	0.57	826.00	12522.00	25900	20241211	-34.86	8420	20241125	100.36	18720	-9.88	20250102	13450	25.43	20250210	25900	-34.86	20241211	8420	100.36	20241125	1.74	N	050960	500	33 억	59352	N	N	N	N
12	20250227	140542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	0	3	0.00	605162560	35686	29.03	16880	17330	16510	22000	11880	16960	16957.98	0.88	5201	19146	18052	17506	16412	15866	17780	16140	34	5040	500	10510	10	1	6751000	1145	20.53	1.35	12	0.53	826.00	12522.00	25900	20241211	-34.52	8420	20241125	101.43	18720	-9.40	20250102	13450	26.10	20250210	25900	-34.52	20241211	8420	101.43	20241125	1.74	N	050960	500	33 억	59352	N	N	N	N
13	20250227	130542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	-30	5	-0.18	531088940	31320	25.48	16880	17330	16510	22000	11880	16960	16956.86	0.88	4711	19146	18052	17506	16412	15866	17780	16140	34	5040	500	10510	10	1	6751000	1143	20.50	1.35	12	0.46	826.00	12522.00	25900	20241211	-34.63	8420	20241125	101.07	18720	-9.56	20250102	13450	25.87	20250210	25900	-34.63	20241211	8420	101.07	20241125	1.74	N	050960	500	33 억	59352	N	N	N	N
14	20250227	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17010	50	2	0.29	506363470	29862	24.30	16880	17330	16510	22000	11880	16960	16956.78	0.88	4581	19146	18052	17506	16412	15866	17780	16140	34	5040	500	10510	10	1	6751000	1148	20.59	1.36	12	0.44	826.00	12522.00	25900	20241211	-34.32	8420	20241125	102.02	18720	-9.13	20250102	13450	26.47	20250210	25900	-34.32	20241211	8420	102.02	20241125	1.74	N	050960	500	33 억	59352	N	N	N	N
15	20250227	110546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16920	-40	5	-0.24	460942850	27188	22.12	16880	17330	16510	22000	11880	16960	16953.90	0.88	3248	19146	18052	17506	16412	15866	17780	16140	34	5040	500	10510	10	1	6751000	1142	20.48	1.35	12	0.40	826.00	12522.00	25900	20241211	-34.67	8420	20241125	100.95	18720	-9.62	20250102	13450	25.80	20250210	25900	-34.67	20241211	8420	100.95	20241125	1.74	N	050960	500	33 억	59352	N	N	N	N
16	20250227	100559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	-60	5	-0.35	346283190	20410	16.61	16880	17330	16510	22000	11880	16960	16966.35	0.88	3836	19146	18052	17506	16412	15866	17780	16140	34	5040	500	10510	10	1	6751000	1141	20.46	1.35	12	0.30	826.00	12522.00	25900	20241211	-34.75	8420	20241125	100.71	18720	-9.72	20250102	13450	25.65	20250210	25900	-34.75	20241211	8420	100.71	20241125	1.74	N	050960	500	33 억	59352	N	N	N	N
17	20250227	090559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	160	2	0.94	137564860	8157	6.64	16880	17220	16510	22000	11880	16960	16864.44	0.88	1588	19146	18052	17506	16412	15866	17780	16140	34	5040	500	10510	10	1	6751000	1156	20.73	1.37	12	0.12	826.00	12522.00	25900	20241211	-33.90	8420	20241125	103.33	18720	-8.55	20250102	13450	27.29	20250210	25900	-33.90	20241211	8420	103.33	20241125	1.74	N	050960	500	33 억	59352	N	N	N	N
18	20250226	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	-290	5	-1.68	2091286670	118844	155.98	18600	18600	16960	22400	12080	17250	17598.46	1.23	-23696	18596	17922	17436	16762	16276	17680	16520	34	5150	500	10690	10	1	6751000	1145	20.53	1.35	12	1.76	826.00	12522.00	25900	20241211	-34.52	8420	20241125	101.43	18720	-9.40	20250102	13450	26.10	20250210	25900	-34.52	20241211	8420	101.43	20241125	1.77	N	050960	500	33 억	82744	N	N	N	N
19	20250226	150544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17080	-170	5	-0.99	2001172310	113543	149.02	18600	18600	17000	22400	12080	17250	17624.80	1.23	-23297	18596	17922	17436	16762	16276	17680	16520	34	5150	500	10690	10	1	6751000	1153	20.68	1.36	12	1.68	826.00	12522.00	25900	20241211	-34.05	8420	20241125	102.85	18720	-8.76	20250102	13450	26.99	20250210	25900	-34.05	20241211	8420	102.85	20241125	1.77	N	050960	500	33 억	82744	N	N	N	N
20	20250226	140543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-250	5	-1.45	1903395520	107808	141.50	18600	18600	17000	22400	12080	17250	17655.42	1.23	-23493	18596	17922	17436	16762	16276	17680	16520	34	5150	500	10690	10	1	6751000	1148	20.58	1.36	12	1.60	826.00	12522.00	25900	20241211	-34.36	8420	20241125	101.90	18720	-9.19	20250102	13450	26.39	20250210	25900	-34.36	20241211	8420	101.90	20241125	1.77	N	050960	500	33 억	82744	N	N	N	N
21	20250226	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17290	40	2	0.23	1628179610	91746	120.42	18600	18600	17260	22400	12080	17250	17746.60	1.23	-20838	18596	17922	17436	16762	16276	17680	16520	34	5150	500	10690	10	1	6751000	1167	20.93	1.38	12	1.36	826.00	12522.00	25900	20241211	-33.24	8420	20241125	105.34	18720	-7.64	20250102	13450	28.55	20250210	25900	-33.24	20241211	8420	105.34	20241125	1.77	N	050960	500	33 억	82744	N	N	N	N
22	20250226	120543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17330	80	2	0.46	1507523820	84784	111.28	18600	18600	17260	22400	12080	17250	17780.76	1.23	-19765	18596	17922	17436	16762	16276	17680	16520	34	5150	500	10690	10	1	6751000	1170	20.98	1.38	12	1.26	826.00	12522.00	25900	20241211	-33.09	8420	20241125	105.82	18720	-7.43	20250102	13450	28.85	20250210	25900	-33.09	20241211	8420	105.82	20241125	1.77	N	050960	500	33 억	82744	N	N	N	N
23	20250226	110541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17510	260	2	1.51	1341836640	75249	98.76	18600	18600	17400	22400	12080	17250	17831.95	1.23	-18162	18596	17922	17436	16762	16276	17680	16520	34	5150	500	10690	10	1	6751000	1182	21.20	1.40	12	1.11	826.00	12522.00	25900	20241211	-32.39	8420	20241125	107.96	18720	-6.46	20250102	13450	30.19	20250210	25900	-32.39	20241211	8420	107.96	20241125	1.77	N	050960	500	33 억	82744	N	N	N	N
24	20250226	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17610	360	2	2.09	1206856720	67563	88.68	18600	18600	17400	22400	12080	17250	17862.69	1.23	-16311	18596	17922	17436	16762	16276	17680	16520	34	5150	500	10690	10	1	6751000	1189	21.32	1.41	12	1.00	826.00	12522.00	25900	20241211	-32.01	8420	20241125	109.14	18720	-5.93	20250102	13450	30.93	20250210	25900	-32.01	20241211	8420	109.14	20241125	1.77	N	050960	500	33 억	82744	N	N	N	N
25	20250226	090545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17870	620	2	3.59	512317460	28198	37.01	18600	18600	17770	22400	12080	17250	18168.57	1.23	-5273	18596	17922	17436	16762	16276	17680	16520	34	5150	500	10690	10	1	6751000	1206	21.63	1.43	12	0.42	826.00	12522.00	25900	20241211	-31.00	8420	20241125	112.23	18720	-4.54	20250102	13450	32.86	20250210	25900	-31.00	20241211	8420	112.23	20241125	1.77	N	050960	500	33 억	82744	N	N	N	N
26	20250225	160538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-200	5	-1.15	1307601710	75227	48.97	17760	18110	16950	22650	12220	17450	17382.09	1.39	-10928	18916	18182	17316	16582	15716	18550	16950	34	5200	500	10810	10	1	6751000	1165	20.88	1.38	12	1.11	826.00	12522.00	25900	20241211	-33.40	8420	20241125	104.87	18720	-7.85	20250102	13450	28.25	20250210	25900	-33.40	20241211	8420	104.87	20241125	1.72	N	050960	500	33 억	93525	N	N	N	N
27	20250225	150539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17210	-240	5	-1.38	1271533660	73135	47.61	17760	18110	16950	22650	12220	17450	17386.12	1.39	-10456	18916	18182	17316	16582	15716	18550	16950	34	5200	500	10810	10	1	6751000	1162	20.84	1.37	12	1.08	826.00	12522.00	25900	20241211	-33.55	8420	20241125	104.39	18720	-8.07	20250102	13450	27.96	20250210	25900	-33.55	20241211	8420	104.39	20241125	1.72	N	050960	500	33 억	93525	N	N	N	N
28	20250225	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17080	-370	5	-2.12	1205078620	69266	45.09	17760	18110	16950	22650	12220	17450	17397.84	1.39	-9410	18916	18182	17316	16582	15716	18550	16950	34	5200	500	10810	10	1	6751000	1153	20.68	1.36	12	1.03	826.00	12522.00	25900	20241211	-34.05	8420	20241125	102.85	18720	-8.76	20250102	13450	26.99	20250210	25900	-34.05	20241211	8420	102.85	20241125	1.72	N	050960	500	33 억	93525	N	N	N	N
29	20250225	130540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	-430	5	-2.46	1173811980	67433	43.90	17760	18110	16950	22650	12220	17450	17407.09	1.39	-9550	18916	18182	17316	16582	15716	18550	16950	34	5200	500	10810	10	1	6751000	1149	20.61	1.36	12	1.00	826.00	12522.00	25900	20241211	-34.29	8420	20241125	102.14	18720	-9.08	20250102	13450	26.54	20250210	25900	-34.29	20241211	8420	102.14	20241125	1.72	N	050960	500	33 억	93525	N	N	N	N
30	20250225	120536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	-330	5	-1.89	1004128250	57450	37.40	17760	18110	16950	22650	12220	17450	17478.30	1.39	-9482	18916	18182	17316	16582	15716	18550	16950	34	5200	500	10810	10	1	6751000	1156	20.73	1.37	12	0.85	826.00	12522.00	25900	20241211	-33.90	8420	20241125	103.33	18720	-8.55	20250102	13450	27.29	20250210	25900	-33.90	20241211	8420	103.33	20241125	1.72	N	050960	500	33 억	93525	N	N	N	N
31	20250225	110537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17230	-220	5	-1.26	922966590	52721	34.32	17760	18110	16950	22650	12220	17450	17506.62	1.39	-6529	18916	18182	17316	16582	15716	18550	16950	34	5200	500	10810	10	1	6751000	1163	20.86	1.38	12	0.78	826.00	12522.00	25900	20241211	-33.47	8420	20241125	104.63	18720	-7.96	20250102	13450	28.10	20250210	25900	-33.47	20241211	8420	104.63	20241125	1.72	N	050960	500	33 억	93525	N	N	N	N
32	20250225	100537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-260	5	-1.49	844783210	48193	31.37	17760	18110	16950	22650	12220	17450	17529.17	1.39	-6097	18916	18182	17316	16582	15716	18550	16950	34	5200	500	10810	10	1	6751000	1160	20.81	1.37	12	0.71	826.00	12522.00	25900	20241211	-33.63	8420	20241125	104.16	18720	-8.17	20250102	13450	27.81	20250210	25900	-33.63	20241211	8420	104.16	20241125	1.72	N	050960	500	33 억	93525	N	N	N	N
33	20250225	090541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17870	420	2	2.41	285367960	15934	10.37	17760	18110	17650	22650	12220	17450	17909.37	1.39	61	18916	18182	17316	16582	15716	18550	16950	34	5200	500	10810	10	1	6751000	1206	21.63	1.43	12	0.24	826.00	12522.00	25900	20241211	-31.00	8420	20241125	112.23	18720	-4.54	20250102	13450	32.86	20250210	25900	-31.00	20241211	8420	112.23	20241125	1.72	N	050960	500	33 억	93525	N	N	N	N
34	20250224	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17450	960	2	5.82	2676633790	153089	311.02	16510	18050	16450	21400	11550	16490	17485.23	1.23	10391	17090	16790	16600	16300	16110	16695	16205	34	4910	500	10220	10	1	6751000	1178	21.13	1.39	12	2.27	826.00	12522.00	25900	20241211	-32.63	8420	20241125	107.24	18720	-6.78	20250102	13450	29.74	20250210	25900	-32.63	20241211	8420	107.24	20241125	1.68	N	050960	500	33 억	83252	N	N	N	N
35	20250224	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17550	1060	2	6.43	2583026350	147736	300.15	16510	18050	16450	21400	11550	16490	17485.08	1.23	10397	17090	16790	16600	16300	16110	16695	16205	34	4910	500	10220	10	1	6751000	1185	21.25	1.40	12	2.19	826.00	12522.00	25900	20241211	-32.24	8420	20241125	108.43	18720	-6.25	20250102	13450	30.48	20250210	25900	-32.24	20241211	8420	108.43	20241125	1.68	N	050960	500	33 억	83252	N	N	N	N
36	20250224	140533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17510	1020	2	6.19	2443739370	139813	284.05	16510	18050	16450	21400	11550	16490	17479.69	1.23	8616	17090	16790	16600	16300	16110	16695	16205	34	4910	500	10220	10	1	6751000	1182	21.20	1.40	12	2.07	826.00	12522.00	25900	20241211	-32.39	8420	20241125	107.96	18720	-6.46	20250102	13450	30.19	20250210	25900	-32.39	20241211	8420	107.96	20241125	1.68	N	050960	500	33 억	83252	N	N	N	N
37	20250224	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17420	930	2	5.64	2307949010	132062	268.30	16510	18050	16450	21400	11550	16490	17477.38	1.23	7834	17090	16790	16600	16300	16110	16695	16205	34	4910	500	10220	10	1	6751000	1176	21.09	1.39	12	1.96	826.00	12522.00	25900	20241211	-32.74	8420	20241125	106.89	18720	-6.94	20250102	13450	29.52	20250210	25900	-32.74	20241211	8420	106.89	20241125	1.68	N	050960	500	33 억	83252	N	N	N	N
38	20250224	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17510	1020	2	6.19	2248827040	128659	261.39	16510	18050	16450	21400	11550	16490	17480.13	1.23	8198	17090	16790	16600	16300	16110	16695	16205	34	4910	500	10220	10	1	6751000	1182	21.20	1.40	12	1.91	826.00	12522.00	25900	20241211	-32.39	8420	20241125	107.96	18720	-6.46	20250102	13450	30.19	20250210	25900	-32.39	20241211	8420	107.96	20241125	1.68	N	050960	500	33 억	83252	N	N	N	N
39	20250224	110532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17540	1050	2	6.37	2023547240	115709	235.08	16510	18050	16450	21400	11550	16490	17489.54	1.23	6284	17090	16790	16600	16300	16110	16695	16205	34	4910	500	10220	10	1	6751000	1184	21.23	1.40	12	1.71	826.00	12522.00	25900	20241211	-32.28	8420	20241125	108.31	18720	-6.30	20250102	13450	30.41	20250210	25900	-32.28	20241211	8420	108.31	20241125	1.68	N	050960	500	33 억	83252	N	N	N	N
40	20250224	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17420	930	2	5.64	1722392600	98511	200.14	16510	18050	16450	21400	11550	16490	17485.78	1.23	6870	17090	16790	16600	16300	16110	16695	16205	34	4910	500	10220	10	1	6751000	1176	21.09	1.39	12	1.46	826.00	12522.00	25900	20241211	-32.74	8420	20241125	106.89	18720	-6.94	20250102	13450	29.52	20250210	25900	-32.74	20241211	8420	106.89	20241125	1.68	N	050960	500	33 억	83252	N	N	N	N
41	20250224	090535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	340	2	2.06	76473130	4602	9.35	16510	16940	16450	21400	11550	16490	16621.66	1.23	-1440	17090	16790	16600	16300	16110	16695	16205	34	4910	500	10220	10	1	6751000	1136	20.38	1.34	12	0.07	826.00	12522.00	25900	20241211	-35.02	8420	20241125	99.88	18720	-10.10	20250102	13450	25.13	20250210	25900	-35.02	20241211	8420	99.88	20241125	1.68	N	050960	500	33 억	83252	N	N	N	N
42	20250221	160531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16490	-130	5	-0.78	800681900	48149	86.19	16520	16900	16410	21600	11640	16620	16629.28	1.28	-2835	17526	17072	16736	16282	15946	16905	16115	34	4980	500	10300	10	1	6751000	1113	19.96	1.32	12	0.71	826.00	12522.00	25900	20241211	-36.33	8420	20241125	95.84	18720	-11.91	20250102	13450	22.60	20250210	25900	-36.33	20241211	8420	95.84	20241125	1.62	N	050960	500	33 억	86087	N	N	N	N
43	20250221	150533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16470	-150	5	-0.90	762935990	45861	82.09	16520	16900	16410	21600	11640	16620	16635.84	1.28	-2732	17526	17072	16736	16282	15946	16905	16115	34	4980	500	10300	10	1	6751000	1112	19.94	1.32	12	0.68	826.00	12522.00	25900	20241211	-36.41	8420	20241125	95.61	18720	-12.02	20250102	13450	22.45	20250210	25900	-36.41	20241211	8420	95.61	20241125	1.62	N	050960	500	33 억	86087	N	N	N	N
44	20250221	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16570	-50	5	-0.30	704628420	42328	75.77	16520	16900	16410	21600	11640	16620	16646.87	1.28	-3896	17526	17072	16736	16282	15946	16905	16115	34	4980	500	10300	10	1	6751000	1119	20.06	1.32	12	0.63	826.00	12522.00	25900	20241211	-36.02	8420	20241125	96.79	18720	-11.49	20250102	13450	23.20	20250210	25900	-36.02	20241211	8420	96.79	20241125	1.62	N	050960	500	33 억	86087	N	N	N	N
45	20250221	130532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16500	-120	5	-0.72	645595480	38769	69.40	16520	16900	16410	21600	11640	16620	16652.37	1.28	-4086	17526	17072	16736	16282	15946	16905	16115	34	4980	500	10300	10	1	6751000	1114	19.98	1.32	12	0.57	826.00	12522.00	25900	20241211	-36.29	8420	20241125	95.96	18720	-11.86	20250102	13450	22.68	20250210	25900	-36.29	20241211	8420	95.96	20241125	1.62	N	050960	500	33 억	86087	N	N	N	N
46	20250221	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	-100	5	-0.60	605768120	36353	65.07	16520	16900	16410	21600	11640	16620	16663.51	1.28	-4177	17526	17072	16736	16282	15946	16905	16115	34	4980	500	10300	10	1	6751000	1115	20.00	1.32	12	0.54	826.00	12522.00	25900	20241211	-36.22	8420	20241125	96.20	18720	-11.75	20250102	13450	22.83	20250210	25900	-36.22	20241211	8420	96.20	20241125	1.62	N	050960	500	33 억	86087	N	N	N	N
47	20250221	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16480	-140	5	-0.84	515307120	30869	55.26	16520	16900	16410	21600	11640	16620	16693.37	1.28	-4373	17526	17072	16736	16282	15946	16905	16115	34	4980	500	10300	10	1	6751000	1113	19.95	1.32	12	0.46	826.00	12522.00	25900	20241211	-36.37	8420	20241125	95.72	18720	-11.97	20250102	13450	22.53	20250210	25900	-36.37	20241211	8420	95.72	20241125	1.62	N	050960	500	33 억	86087	N	N	N	N
48	20250221	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16780	160	2	0.96	247941630	14841	26.57	16520	16900	16480	21600	11640	16620	16706.58	1.28	628	17526	17072	16736	16282	15946	16905	16115	34	4980	500	10300	10	1	6751000	1133	20.31	1.34	12	0.22	826.00	12522.00	25900	20241211	-35.21	8420	20241125	99.29	18720	-10.36	20250102	13450	24.76	20250210	25900	-35.21	20241211	8420	99.29	20241125	1.62	N	050960	500	33 억	86087	N	N	N	N
49	20250221	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	130	2	0.78	36438460	2194	3.93	16520	16870	16480	21600	11640	16620	16608.18	1.28	57	17526	17072	16736	16282	15946	16905	16115	34	4980	500	10300	10	1	6751000	1131	20.28	1.34	12	0.03	826.00	12522.00	25900	20241211	-35.33	8420	20241125	98.93	18720	-10.52	20250102	13450	24.54	20250210	25900	-35.33	20241211	8420	98.93	20241125	1.62	N	050960	500	33 억	86087	N	N	N	N
50	20250220	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16620	-250	5	-1.48	923470320	55349	70.06	17100	17190	16400	21900	11810	16870	16684.53	1.42	-9801	17610	17240	16700	16330	15790	17425	16515	34	5030	500	10450	10	1	6751000	1122	20.12	1.33	12	0.82	826.00	12522.00	25900	20241211	-35.83	8420	20241125	97.39	18720	-11.22	20250102	13450	23.57	20250210	25900	-35.83	20241211	8420	97.39	20241125	1.66	N	050960	500	33 억	95677	N	N	N	N
51	20250220	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16570	-300	5	-1.78	873494130	52339	66.25	17100	17190	16400	21900	11810	16870	16689.13	1.42	-9754	17610	17240	16700	16330	15790	17425	16515	34	5030	500	10450	10	1	6751000	1119	20.06	1.32	12	0.78	826.00	12522.00	25900	20241211	-36.02	8420	20241125	96.79	18720	-11.49	20250102	13450	23.20	20250210	25900	-36.02	20241211	8420	96.79	20241125	1.66	N	050960	500	33 억	95677	N	N	N	N
52	20250220	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16640	-230	5	-1.36	816442570	48905	61.90	17100	17190	16400	21900	11810	16870	16694.43	1.42	-9461	17610	17240	16700	16330	15790	17425	16515	34	5030	500	10450	10	1	6751000	1123	20.15	1.33	12	0.72	826.00	12522.00	25900	20241211	-35.75	8420	20241125	97.62	18720	-11.11	20250102	13450	23.72	20250210	25900	-35.75	20241211	8420	97.62	20241125	1.66	N	050960	500	33 억	95677	N	N	N	N
53	20250220	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	-170	5	-1.01	723154090	43304	54.81	17100	17190	16400	21900	11810	16870	16699.44	1.42	-7137	17610	17240	16700	16330	15790	17425	16515	34	5030	500	10450	10	1	6751000	1127	20.22	1.33	12	0.64	826.00	12522.00	25900	20241211	-35.52	8420	20241125	98.34	18720	-10.79	20250102	13450	24.16	20250210	25900	-35.52	20241211	8420	98.34	20241125	1.66	N	050960	500	33 억	95677	N	N	N	N
54	20250220	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	-140	5	-0.83	641383000	38431	48.65	17100	17190	16400	21900	11810	16870	16689.17	1.42	-5276	17610	17240	16700	16330	15790	17425	16515	34	5030	500	10450	10	1	6751000	1129	20.25	1.34	12	0.57	826.00	12522.00	25900	20241211	-35.41	8420	20241125	98.69	18720	-10.63	20250102	13450	24.39	20250210	25900	-35.41	20241211	8420	98.69	20241125	1.66	N	050960	500	33 억	95677	N	N	N	N
55	20250220	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	-330	5	-1.96	568194700	34038	43.08	17100	17190	16400	21900	11810	16870	16692.91	1.42	-6692	17610	17240	16700	16330	15790	17425	16515	34	5030	500	10450	10	1	6751000	1117	20.02	1.32	12	0.50	826.00	12522.00	25900	20241211	-36.14	8420	20241125	96.44	18720	-11.65	20250102	13450	22.97	20250210	25900	-36.14	20241211	8420	96.44	20241125	1.66	N	050960	500	33 억	95677	N	N	N	N
56	20250220	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16680	-190	5	-1.13	374695890	22343	28.28	17100	17190	16500	21900	11810	16870	16770.13	1.42	-6294	17610	17240	16700	16330	15790	17425	16515	34	5030	500	10450	10	1	6751000	1126	20.19	1.33	12	0.33	826.00	12522.00	25900	20241211	-35.60	8420	20241125	98.10	18720	-10.90	20250102	13450	24.01	20250210	25900	-35.60	20241211	8420	98.10	20241125	1.66	N	050960	500	33 억	95677	N	N	N	N
57	20250220	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	230	2	1.36	37725100	2214	2.80	17100	17100	16930	21900	11810	16870	17040.03	1.42	-387	17610	17240	16700	16330	15790	17425	16515	34	5030	500	10450	10	1	6751000	1154	20.70	1.37	12	0.03	826.00	12522.00	25900	20241211	-33.98	8420	20241125	103.09	18720	-8.65	20250102	13450	27.14	20250210	25900	-33.98	20241211	8420	103.09	20241125	1.66	N	050960	500	33 억	95677	N	N	N	N
58	20250219	160527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	450	2	2.74	1272657330	76797	85.61	16440	17070	16160	21300	11500	16420	16568.53	1.29	8423	17353	16886	16103	15636	14853	17120	15870	34	4880	500	10180	10	1	6751000	1139	20.42	1.35	12	1.14	826.00	12522.00	25900	20241211	-34.86	8420	20241125	100.36	18720	-9.88	20250102	13450	25.43	20250210	25900	-34.86	20241211	8420	100.36	20241125	1.61	N	050960	500	33 억	87303	N	N	N	N
59	20250219	150528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	480	2	2.92	1116466490	67572	75.32	16440	17000	16160	21300	11500	16420	16522.62	1.29	6346	17353	16886	16103	15636	14853	17120	15870	34	4880	500	10180	10	1	6751000	1141	20.46	1.35	12	1.00	826.00	12522.00	25900	20241211	-34.75	8420	20241125	100.71	18720	-9.72	20250102	13450	25.65	20250210	25900	-34.75	20241211	8420	100.71	20241125	1.61	N	050960	500	33 억	87303	N	N	N	N
60	20250219	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16500	80	2	0.49	848677900	51565	57.48	16440	16700	16160	21300	11500	16420	16458.41	1.29	-3400	17353	16886	16103	15636	14853	17120	15870	34	4880	500	10180	10	1	6751000	1114	19.98	1.32	12	0.76	826.00	12522.00	25900	20241211	-36.29	8420	20241125	95.96	18720	-11.86	20250102	13450	22.68	20250210	25900	-36.29	20241211	8420	95.96	20241125	1.61	N	050960	500	33 억	87303	N	N	N	N
61	20250219	130526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16590	170	2	1.04	753963060	45841	51.10	16440	16700	16160	21300	11500	16420	16447.35	1.29	-2587	17353	16886	16103	15636	14853	17120	15870	34	4880	500	10180	10	1	6751000	1120	20.08	1.32	12	0.68	826.00	12522.00	25900	20241211	-35.95	8420	20241125	97.03	18720	-11.38	20250102	13450	23.35	20250210	25900	-35.95	20241211	8420	97.03	20241125	1.61	N	050960	500	33 억	87303	N	N	N	N
62	20250219	120526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16650	230	2	1.40	643614380	39199	43.70	16440	16700	16160	21300	11500	16420	16419.15	1.29	-1900	17353	16886	16103	15636	14853	17120	15870	34	4880	500	10180	10	1	6751000	1124	20.16	1.33	12	0.58	826.00	12522.00	25900	20241211	-35.71	8420	20241125	97.74	18720	-11.06	20250102	13450	23.79	20250210	25900	-35.71	20241211	8420	97.74	20241125	1.61	N	050960	500	33 억	87303	N	N	N	N
63	20250219	110527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16510	90	2	0.55	569171740	34710	38.69	16440	16700	16160	21300	11500	16420	16397.92	1.29	-3400	17353	16886	16103	15636	14853	17120	15870	34	4880	500	10180	10	1	6751000	1115	19.99	1.32	12	0.51	826.00	12522.00	25900	20241211	-36.25	8420	20241125	96.08	18720	-11.81	20250102	13450	22.75	20250210	25900	-36.25	20241211	8420	96.08	20241125	1.61	N	050960	500	33 억	87303	N	N	N	N
64	20250219	100526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16500	80	2	0.49	378425480	23164	25.82	16440	16700	16160	21300	11500	16420	16336.79	1.29	-2020	17353	16886	16103	15636	14853	17120	15870	34	4880	500	10180	10	1	6751000	1114	19.98	1.32	12	0.34	826.00	12522.00	25900	20241211	-36.29	8420	20241125	95.96	18720	-11.86	20250102	13450	22.68	20250210	25900	-36.29	20241211	8420	95.96	20241125	1.61	N	050960	500	33 억	87303	N	N	N	N
65	20250219	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	270	2	1.64	75292250	4624	5.15	16440	16700	16160	21300	11500	16420	16282.93	1.29	-138	17353	16886	16103	15636	14853	17120	15870	34	4880	500	10180	10	1	6751000	1127	20.21	1.33	12	0.07	826.00	12522.00	25900	20241211	-35.56	8420	20241125	98.22	18720	-10.84	20250102	13450	24.09	20250210	25900	-35.56	20241211	8420	98.22	20241125	1.61	N	050960	500	33 억	87303	N	N	N	N
66	20250218	160525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16420	970	2	6.28	1438130650	89239	193.30	15400	16570	15320	20050	10820	15450	16115.39	1.12	11968	15656	15552	15346	15242	15036	15605	15295	34	4600	500	9570	10	1	6751000	1109	19.88	1.31	12	1.32	826.00	12522.00	25900	20241211	-36.60	8420	20241125	95.01	18720	-12.29	20250102	13450	22.08	20250210	25900	-36.60	20241211	8420	95.01	20241125	1.62	N	050960	500	33 억	75526	N	N	N	N
67	20250218	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16370	920	2	5.95	1354317390	84107	182.19	15400	16570	15320	20050	10820	15450	16102.31	1.12	13881	15656	15552	15346	15242	15036	15605	15295	34	4600	500	9570	10	1	6751000	1105	19.82	1.31	12	1.25	826.00	12522.00	25900	20241211	-36.80	8420	20241125	94.42	18720	-12.55	20250102	13450	21.71	20250210	25900	-36.80	20241211	8420	94.42	20241125	1.62	N	050960	500	33 억	75526	N	N	N	N
68	20250218	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16140	690	2	4.47	1249804120	77673	168.25	15400	16570	15320	20050	10820	15450	16090.59	1.12	13485	15656	15552	15346	15242	15036	15605	15295	34	4600	500	9570	10	1	6751000	1090	19.54	1.29	12	1.15	826.00	12522.00	25900	20241211	-37.68	8420	20241125	91.69	18720	-13.78	20250102	13450	20.00	20250210	25900	-37.68	20241211	8420	91.69	20241125	1.62	N	050960	500	33 억	75526	N	N	N	N
69	20250218	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16490	1040	2	6.73	1072124870	66764	144.62	15400	16490	15320	20050	10820	15450	16058.43	1.12	14244	15656	15552	15346	15242	15036	15605	15295	34	4600	500	9570	10	1	6751000	1113	19.96	1.32	12	0.99	826.00	12522.00	25900	20241211	-36.33	8420	20241125	95.84	18720	-11.91	20250102	13450	22.60	20250210	25900	-36.33	20241211	8420	95.84	20241125	1.62	N	050960	500	33 억	75526	N	N	N	N
70	20250218	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16390	940	2	6.08	834542260	52248	113.18	15400	16450	15320	20050	10820	15450	15972.71	1.12	9232	15656	15552	15346	15242	15036	15605	15295	34	4600	500	9570	10	1	6751000	1106	19.84	1.31	12	0.77	826.00	12522.00	25900	20241211	-36.72	8420	20241125	94.66	18720	-12.45	20250102	13450	21.86	20250210	25900	-36.72	20241211	8420	94.66	20241125	1.62	N	050960	500	33 억	75526	N	N	N	N
71	20250218	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16050	600	2	3.88	460141330	29246	63.35	15400	16060	15320	20050	10820	15450	15733.48	1.12	9346	15656	15552	15346	15242	15036	15605	15295	34	4600	500	9570	10	1	6751000	1084	19.43	1.28	12	0.43	826.00	12522.00	25900	20241211	-38.03	8420	20241125	90.62	18720	-14.26	20250102	13450	19.33	20250210	25900	-38.03	20241211	8420	90.62	20241125	1.62	N	050960	500	33 억	75526	N	N	N	N
72	20250218	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15620	170	2	1.10	281585440	17974	38.93	15400	15890	15320	20050	10820	15450	15666.26	1.12	4403	15656	15552	15346	15242	15036	15605	15295	34	4600	500	9570	10	1	6751000	1055	18.91	1.25	12	0.27	826.00	12522.00	25900	20241211	-39.69	8420	20241125	85.51	18720	-16.56	20250102	13450	16.13	20250210	25900	-39.69	20241211	8420	85.51	20241125	1.62	N	050960	500	33 억	75526	N	N	N	N
73	20250218	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15650	200	2	1.29	38539850	2478	5.37	15400	15750	15320	20050	10820	15450	15552.80	1.12	1587	15656	15552	15346	15242	15036	15605	15295	34	4600	500	9570	10	1	6751000	1057	18.95	1.25	12	0.04	826.00	12522.00	25900	20241211	-39.58	8420	20241125	85.87	18720	-16.40	20250102	13450	16.36	20250210	25900	-39.58	20241211	8420	85.87	20241125	1.62	N	050960	500	33 억	75526	N	N	N	N
74	20250217	160525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15450	190	2	1.25	701055790	45835	51.54	15410	15450	15140	19830	10690	15260	15295.25	1.18	-4176	15920	15590	15060	14730	14200	15755	14895	34	4570	500	9460	10	1	6751000	1043	18.70	1.23	12	0.68	826.00	12522.00	25900	20241211	-40.35	8420	20241125	83.49	18720	-17.47	20250102	13450	14.87	20250210	25900	-40.35	20241211	8420	83.49	20241125	1.56	N	050960	500	33 억	79544	N	N	N	N
75	20250217	150524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	140	2	0.92	671997960	43951	49.42	15410	15450	15140	19830	10690	15260	15289.89	1.18	-4453	15920	15590	15060	14730	14200	15755	14895	34	4570	500	9460	10	1	6751000	1040	18.64	1.23	12	0.65	826.00	12522.00	25900	20241211	-40.54	8420	20241125	82.90	18720	-17.74	20250102	13450	14.50	20250210	25900	-40.54	20241211	8420	82.90	20241125	1.56	N	050960	500	33 억	79544	N	N	N	N
76	20250217	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15310	50	2	0.33	611613590	40026	45.01	15410	15450	15140	19830	10690	15260	15280.55	1.18	-4381	15920	15590	15060	14730	14200	15755	14895	34	4570	500	9460	10	1	6751000	1034	18.54	1.22	12	0.59	826.00	12522.00	25900	20241211	-40.89	8420	20241125	81.83	18720	-18.22	20250102	13450	13.83	20250210	25900	-40.89	20241211	8420	81.83	20241125	1.56	N	050960	500	33 억	79544	N	N	N	N
77	20250217	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15240	-20	5	-0.13	573592910	37532	42.20	15410	15450	15140	19830	10690	15260	15282.93	1.18	-4498	15920	15590	15060	14730	14200	15755	14895	34	4570	500	9460	10	1	6751000	1029	18.45	1.22	12	0.56	826.00	12522.00	25900	20241211	-41.16	8420	20241125	81.00	18720	-18.59	20250102	13450	13.31	20250210	25900	-41.16	20241211	8420	81.00	20241125	1.56	N	050960	500	33 억	79544	N	N	N	N
78	20250217	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15280	20	2	0.13	535494310	35030	39.39	15410	15450	15140	19830	10690	15260	15286.94	1.18	-3814	15920	15590	15060	14730	14200	15755	14895	34	4570	500	9460	10	1	6751000	1032	18.50	1.22	12	0.52	826.00	12522.00	25900	20241211	-41.00	8420	20241125	81.47	18720	-18.38	20250102	13450	13.61	20250210	25900	-41.00	20241211	8420	81.47	20241125	1.56	N	050960	500	33 억	79544	N	N	N	N
79	20250217	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15180	-80	5	-0.52	493776150	32292	36.31	15410	15450	15140	19830	10690	15260	15291.24	1.18	-2837	15920	15590	15060	14730	14200	15755	14895	34	4570	500	9460	10	1	6751000	1025	18.38	1.21	12	0.48	826.00	12522.00	25900	20241211	-41.39	8420	20241125	80.29	18720	-18.91	20250102	13450	12.86	20250210	25900	-41.39	20241211	8420	80.29	20241125	1.56	N	050960	500	33 억	79544	N	N	N	N
80	20250217	100522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15240	-20	5	-0.13	382266570	24967	28.08	15410	15450	15210	19830	10690	15260	15311.43	1.18	-1059	15920	15590	15060	14730	14200	15755	14895	34	4570	500	9460	10	1	6751000	1029	18.45	1.22	12	0.37	826.00	12522.00	25900	20241211	-41.16	8420	20241125	81.00	18720	-18.59	20250102	13450	13.31	20250210	25900	-41.16	20241211	8420	81.00	20241125	1.56	N	050960	500	33 억	79544	N	N	N	N
81	20250217	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15380	120	2	0.79	74600200	4872	5.48	15410	15410	15290	19830	10690	15260	15315.08	1.18	21	15920	15590	15060	14730	14200	15755	14895	34	4570	500	9460	10	1	6751000	1038	18.62	1.23	12	0.07	826.00	12522.00	25900	20241211	-40.62	8420	20241125	82.66	18720	-17.84	20250102	13450	14.35	20250210	25900	-40.62	20241211	8420	82.66	20241125	1.56	N	050960	500	33 억	79544	N	N	N	N
82	20250214	160521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15260	490	2	3.32	1307535690	88058	85.33	14950	15390	14530	19200	10340	14770	14848.54	1.13	3463	15616	15192	14646	14222	13676	15405	14435	34	4430	500	9150	10	1	6751000	1030	18.47	1.22	12	1.30	826.00	12522.00	25900	20241211	-41.08	8420	20241125	81.24	18720	-18.48	20250102	13450	13.46	20250210	25900	-41.08	20241211	8420	81.24	20241125	1.53	N	050960	500	33 억	76134	N	N	N	N
83	20250214	150520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15290	520	2	3.52	1220117450	82332	79.78	14950	15390	14530	19200	10340	14770	14819.74	1.13	3192	15616	15192	14646	14222	13676	15405	14435	34	4430	500	9150	10	1	6751000	1032	18.51	1.22	12	1.22	826.00	12522.00	25900	20241211	-40.97	8420	20241125	81.59	18720	-18.32	20250102	13450	13.68	20250210	25900	-40.97	20241211	8420	81.59	20241125	1.53	N	050960	500	33 억	76134	N	N	N	N
84	20250214	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15050	280	2	1.90	975163300	66185	64.13	14950	15130	14530	19200	10340	14770	14733.67	1.13	5213	15616	15192	14646	14222	13676	15405	14435	34	4430	500	9150	10	1	6751000	1016	18.22	1.20	12	0.98	826.00	12522.00	25900	20241211	-41.89	8420	20241125	78.74	18720	-19.60	20250102	13450	11.90	20250210	25900	-41.89	20241211	8420	78.74	20241125	1.53	N	050960	500	33 억	76134	N	N	N	N
85	20250214	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14840	70	2	0.47	858680080	58401	56.59	14950	15090	14530	19200	10340	14770	14702.69	1.13	3576	15616	15192	14646	14222	13676	15405	14435	34	4430	500	9150	10	1	6751000	1002	17.97	1.19	12	0.87	826.00	12522.00	25900	20241211	-42.70	8420	20241125	76.25	18720	-20.73	20250102	13450	10.33	20250210	25900	-42.70	20241211	8420	76.25	20241125	1.53	N	050960	500	33 억	76134	N	N	N	N
86	20250214	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14890	120	2	0.81	783978360	53354	51.70	14950	15090	14530	19200	10340	14770	14693.29	1.13	2761	15616	15192	14646	14222	13676	15405	14435	34	4430	500	9150	10	1	6751000	1005	18.03	1.19	12	0.79	826.00	12522.00	25900	20241211	-42.51	8420	20241125	76.84	18720	-20.46	20250102	13450	10.71	20250210	25900	-42.51	20241211	8420	76.84	20241125	1.53	N	050960	500	33 억	76134	N	N	N	N
87	20250214	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14790	20	2	0.14	555306500	37980	36.80	14950	14950	14530	19200	10340	14770	14619.35	1.13	-3276	15616	15192	14646	14222	13676	15405	14435	34	4430	500	9150	10	1	6751000	998	17.91	1.18	12	0.56	826.00	12522.00	25900	20241211	-42.90	8420	20241125	75.65	18720	-20.99	20250102	13450	9.96	20250210	25900	-42.90	20241211	8420	75.65	20241125	1.53	N	050960	500	33 억	76134	N	N	N	N
88	20250214	100521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14600	-170	5	-1.15	406006190	27788	26.93	14950	14950	14530	19200	10340	14770	14608.39	1.13	-6674	15616	15192	14646	14222	13676	15405	14435	34	4430	500	9150	10	1	6751000	986	17.68	1.17	12	0.41	826.00	12522.00	25900	20241211	-43.63	8420	20241125	73.40	18720	-22.01	20250102	13450	8.55	20250210	25900	-43.63	20241211	8420	73.40	20241125	1.53	N	050960	500	33 억	76134	N	N	N	N
89	20250214	090523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14540	-230	5	-1.56	103254680	7048	6.83	14950	14950	14530	19200	10340	14770	14642.58	1.13	-4476	15616	15192	14646	14222	13676	15405	14435	34	4430	500	9150	10	1	6751000	982	17.60	1.16	12	0.10	826.00	12522.00	25900	20241211	-43.86	8420	20241125	72.68	18720	-22.33	20250102	13450	8.10	20250210	25900	-43.86	20241211	8420	72.68	20241125	1.53	N	050960	500	33 억	76134	N	N	N	N
90	20250213	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14770	760	2	5.42	1499579200	101852	454.03	14100	15070	14100	18210	9810	14010	14723.12	1.03	7868	14443	14226	14103	13886	13763	14165	13825	34	4200	500	8680	10	1	6751000	997	17.88	1.18	12	1.51	826.00	12522.00	25900	20241211	-42.97	8420	20241125	75.42	18720	-21.10	20250102	13450	9.81	20250210	25900	-42.97	20241211	8420	75.42	20241125	1.52	N	050960	500	33 억	69668	N	N	N	N
91	20250213	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14650	640	2	4.57	1460828430	99218	442.29	14100	15070	14100	18210	9810	14010	14723.42	1.03	7706	14443	14226	14103	13886	13763	14165	13825	34	4200	500	8680	10	1	6751000	989	17.74	1.17	12	1.47	826.00	12522.00	25900	20241211	-43.44	8420	20241125	73.99	18720	-21.74	20250102	13450	8.92	20250210	25900	-43.44	20241211	8420	73.99	20241125	1.52	N	050960	500	33 억	69668	N	N	N	N
92	20250213	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14740	730	2	5.21	1344950260	91314	407.05	14100	15070	14100	18210	9810	14010	14728.85	1.03	10107	14443	14226	14103	13886	13763	14165	13825	34	4200	500	8680	10	1	6751000	995	17.85	1.18	12	1.35	826.00	12522.00	25900	20241211	-43.09	8420	20241125	75.06	18720	-21.26	20250102	13450	9.59	20250210	25900	-43.09	20241211	8420	75.06	20241125	1.52	N	050960	500	33 억	69668	N	N	N	N
93	20250213	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14900	890	2	6.35	1238891400	84107	374.93	14100	15070	14100	18210	9810	14010	14729.94	1.03	10175	14443	14226	14103	13886	13763	14165	13825	34	4200	500	8680	10	1	6751000	1006	18.04	1.19	12	1.25	826.00	12522.00	25900	20241211	-42.47	8420	20241125	76.96	18720	-20.41	20250102	13450	10.78	20250210	25900	-42.47	20241211	8420	76.96	20241125	1.52	N	050960	500	33 억	69668	N	N	N	N
94	20250213	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14820	810	2	5.78	797126960	54347	242.26	14100	15070	14100	18210	9810	14010	14667.36	1.03	6200	14443	14226	14103	13886	13763	14165	13825	34	4200	500	8680	10	1	6751000	1000	17.94	1.18	12	0.81	826.00	12522.00	25900	20241211	-42.78	8420	20241125	76.01	18720	-20.83	20250102	13450	10.19	20250210	25900	-42.78	20241211	8420	76.01	20241125	1.52	N	050960	500	33 억	69668	N	N	N	N
95	20250213	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14600	590	2	4.21	339182220	23416	104.38	14100	14670	14100	18210	9810	14010	14485.06	1.03	6432	14443	14226	14103	13886	13763	14165	13825	34	4200	500	8680	10	1	6751000	986	17.68	1.17	12	0.35	826.00	12522.00	25900	20241211	-43.63	8420	20241125	73.40	18720	-22.01	20250102	13450	8.55	20250210	25900	-43.63	20241211	8420	73.40	20241125	1.52	N	050960	500	33 억	69668	N	N	N	N
96	20250213	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14560	550	2	3.93	198743160	13777	61.41	14100	14670	14100	18210	9810	14010	14425.72	1.03	3180	14443	14226	14103	13886	13763	14165	13825	34	4200	500	8680	10	1	6751000	983	17.63	1.16	12	0.20	826.00	12522.00	25900	20241211	-43.78	8420	20241125	72.92	18720	-22.22	20250102	13450	8.25	20250210	25900	-43.78	20241211	8420	72.92	20241125	1.52	N	050960	500	33 억	69668	N	N	N	N
97	20250213	090515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14150	140	2	1.00	13975600	991	4.42	14100	14150	14100	18210	9810	14010	14102.52	1.03	947	14443	14226	14103	13886	13763	14165	13825	34	4200	500	8680	10	1	6751000	955	17.13	1.13	12	0.01	826.00	12522.00	25900	20241211	-45.37	8420	20241125	68.05	18720	-24.41	20250102	13450	5.20	20250210	25900	-45.37	20241211	8420	68.05	20241125	1.52	N	050960	500	33 억	69668	N	N	N	N
98	20250212	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14010	-230	5	-1.62	315316330	22312	67.03	14300	14320	13980	18510	9970	14240	14135.34	1.14	-7090	15013	14626	14063	13676	13113	14820	13870	34	4270	500	8820	10	1	6751000	946	16.96	1.12	12	0.33	826.00	12522.00	25900	20241211	-45.91	8420	20241125	66.39	18720	-25.16	20250102	13450	4.16	20250210	25900	-45.91	20241211	8420	66.39	20241125	1.54	N	050960	500	33 억	76753	N	N	N	N
99	20250212	150513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14010	-230	5	-1.62	288086760	20371	61.20	14300	14320	13980	18510	9970	14240	14142.00	1.14	-6919	15013	14626	14063	13676	13113	14820	13870	34	4270	500	8820	10	1	6751000	946	16.96	1.12	12	0.30	826.00	12522.00	25900	20241211	-45.91	8420	20241125	66.39	18720	-25.16	20250102	13450	4.16	20250210	25900	-45.91	20241211	8420	66.39	20241125	1.54	N	050960	500	33 억	76753	N	N	N	N
100	20250212	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14140	-100	5	-0.70	191369290	13492	40.53	14300	14320	14030	18510	9970	14240	14183.91	1.14	-5823	15013	14626	14063	13676	13113	14820	13870	34	4270	500	8820	10	1	6751000	955	17.12	1.13	12	0.20	826.00	12522.00	25900	20241211	-45.41	8420	20241125	67.93	18720	-24.47	20250102	13450	5.13	20250210	25900	-45.41	20241211	8420	67.93	20241125	1.54	N	050960	500	33 억	76753	N	N	N	N
101	20250212	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14160	-80	5	-0.56	176849180	12466	37.45	14300	14320	14030	18510	9970	14240	14186.52	1.14	-5420	15013	14626	14063	13676	13113	14820	13870	34	4270	500	8820	10	1	6751000	956	17.14	1.13	12	0.18	826.00	12522.00	25900	20241211	-45.33	8420	20241125	68.17	18720	-24.36	20250102	13450	5.28	20250210	25900	-45.33	20241211	8420	68.17	20241125	1.54	N	050960	500	33 억	76753	N	N	N	N
102	20250212	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14220	-20	5	-0.14	169428460	11942	35.87	14300	14320	14030	18510	9970	14240	14187.61	1.14	-5338	15013	14626	14063	13676	13113	14820	13870	34	4270	500	8820	10	1	6751000	960	17.22	1.14	12	0.18	826.00	12522.00	25900	20241211	-45.10	8420	20241125	68.88	18720	-24.04	20250102	13450	5.72	20250210	25900	-45.10	20241211	8420	68.88	20241125	1.54	N	050960	500	33 억	76753	N	N	N	N
103	20250212	110512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14230	-10	5	-0.07	139269620	9822	29.51	14300	14320	14030	18510	9970	14240	14179.35	1.14	-4552	15013	14626	14063	13676	13113	14820	13870	34	4270	500	8820	10	1	6751000	961	17.23	1.14	12	0.15	826.00	12522.00	25900	20241211	-45.06	8420	20241125	69.00	18720	-23.99	20250102	13450	5.80	20250210	25900	-45.06	20241211	8420	69.00	20241125	1.54	N	050960	500	33 억	76753	N	N	N	N
104	20250212	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14290	50	2	0.35	81488300	5752	17.28	14300	14320	14030	18510	9970	14240	14166.95	1.14	-2195	15013	14626	14063	13676	13113	14820	13870	34	4270	500	8820	10	1	6751000	965	17.30	1.14	12	0.09	826.00	12522.00	25900	20241211	-44.83	8420	20241125	69.71	18720	-23.66	20250102	13450	6.25	20250210	25900	-44.83	20241211	8420	69.71	20241125	1.54	N	050960	500	33 억	76753	N	N	N	N
105	20250212	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14160	-80	5	-0.56	16572700	1168	3.51	14300	14300	14120	18510	9970	14240	14188.96	1.14	306	15013	14626	14063	13676	13113	14820	13870	34	4270	500	8820	10	1	6751000	956	17.14	1.13	12	0.02	826.00	12522.00	25900	20241211	-45.33	8420	20241125	68.17	18720	-24.36	20250102	13450	5.28	20250210	25900	-45.33	20241211	8420	68.17	20241125	1.54	N	050960	500	33 억	76753	N	N	N	N
106	20250211	160514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14240	340	2	2.45	459584500	32586	99.90	14100	14450	13500	18070	9730	13900	14103.71	1.06	5345	14546	14222	13836	13512	13126	14385	13675	34	4170	500	8610	10	1	6751000	961	17.24	1.14	12	0.48	826.00	12522.00	25900	20241211	-45.02	8420	20241125	69.12	18720	-23.93	20250102	13450	5.87	20250210	25900	-45.02	20241211	8420	69.12	20241125	1.50	N	050960	500	33 억	71454	N	N	N	N
107	20250211	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14250	350	2	2.52	437966550	31067	95.25	14100	14450	13500	18070	9730	13900	14097.48	1.06	5293	14546	14222	13836	13512	13126	14385	13675	34	4170	500	8610	10	1	6751000	962	17.25	1.14	12	0.46	826.00	12522.00	25900	20241211	-44.98	8420	20241125	69.24	18720	-23.88	20250102	13450	5.95	20250210	25900	-44.98	20241211	8420	69.24	20241125	1.50	N	050960	500	33 억	71454	N	N	N	N
108	20250211	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14290	390	2	2.81	306216160	21853	67.00	14100	14450	13500	18070	9730	13900	14012.55	1.06	6486	14546	14222	13836	13512	13126	14385	13675	34	4170	500	8610	10	1	6751000	965	17.30	1.14	12	0.32	826.00	12522.00	25900	20241211	-44.83	8420	20241125	69.71	18720	-23.66	20250102	13450	6.25	20250210	25900	-44.83	20241211	8420	69.71	20241125	1.50	N	050960	500	33 억	71454	N	N	N	N
109	20250211	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13900	0	3	0.00	202384220	14500	44.46	14100	14170	13500	18070	9730	13900	13957.53	1.06	3928	14546	14222	13836	13512	13126	14385	13675	34	4170	500	8610	10	1	6751000	938	16.83	1.11	12	0.21	826.00	12522.00	25900	20241211	-46.33	8420	20241125	65.08	18720	-25.75	20250102	13450	3.35	20250210	25900	-46.33	20241211	8420	65.08	20241125	1.50	N	050960	500	33 억	71454	N	N	N	N
110	20250211	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14050	150	2	1.08	129353990	9260	28.39	14100	14170	13500	18070	9730	13900	13969.11	1.06	3774	14546	14222	13836	13512	13126	14385	13675	34	4170	500	8610	10	1	6751000	949	17.01	1.12	12	0.14	826.00	12522.00	25900	20241211	-45.75	8420	20241125	66.86	18720	-24.95	20250102	13450	4.46	20250210	25900	-45.75	20241211	8420	66.86	20241125	1.50	N	050960	500	33 억	71454	N	N	N	N
111	20250211	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14040	140	2	1.01	94064350	6750	20.69	14100	14100	13500	18070	9730	13900	13935.46	1.06	2523	14546	14222	13836	13512	13126	14385	13675	34	4170	500	8610	10	1	6751000	948	17.00	1.12	12	0.10	826.00	12522.00	25900	20241211	-45.79	8420	20241125	66.75	18720	-25.00	20250102	13450	4.39	20250210	25900	-45.79	20241211	8420	66.75	20241125	1.50	N	050960	500	33 억	71454	N	N	N	N
112	20250211	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13900	0	3	0.00	65268340	4693	14.39	14100	14100	13500	18070	9730	13900	13907.59	1.06	946	14546	14222	13836	13512	13126	14385	13675	34	4170	500	8610	10	1	6751000	938	16.83	1.11	12	0.07	826.00	12522.00	25900	20241211	-46.33	8420	20241125	65.08	18720	-25.75	20250102	13450	3.35	20250210	25900	-46.33	20241211	8420	65.08	20241125	1.50	N	050960	500	33 억	71454	N	N	N	N
113	20250211	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13500	-400	5	-2.88	14602790	1065	3.27	14100	14100	13500	18070	9730	13900	13711.54	1.06	-20	14546	14222	13836	13512	13126	14385	13675	34	4170	500	8610	10	1	6751000	911	16.34	1.08	12	0.02	826.00	12522.00	25900	20241211	-47.88	8420	20241125	60.33	18720	-27.88	20250102	13450	0.37	20250210	25900	-47.88	20241211	8420	60.33	20241125	1.50	N	050960	500	33 억	71454	N	N	N	N
114	20250210	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13900	180	2	1.31	454173810	32615	110.14	13720	14160	13450	17830	9610	13720	13925.30	0.87	12532	14453	14086	13893	13526	13333	13990	13430	34	4110	500	8500	10	1	6751000	938	16.83	1.11	12	0.48	826.00	12522.00	25900	20241211	-46.33	8420	20241125	65.08	18720	-25.75	20250102	13450	3.35	20250210	25900	-46.33	20241211	8420	65.08	20241125	1.53	N	050960	500	33 억	59068	N	N	N	N
115	20250210	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13870	150	2	1.09	431913230	31013	104.73	13720	14160	13450	17830	9610	13720	13926.84	0.87	11676	14453	14086	13893	13526	13333	13990	13430	34	4110	500	8500	10	1	6751000	936	16.79	1.11	12	0.46	826.00	12522.00	25900	20241211	-46.45	8420	20241125	64.73	18720	-25.91	20250102	13450	3.12	20250210	25900	-46.45	20241211	8420	64.73	20241125	1.53	N	050960	500	33 억	59068	N	N	N	N
116	20250210	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14110	390	2	2.84	343183030	24629	83.17	13720	14160	13450	17830	9610	13720	13934.10	0.87	8707	14453	14086	13893	13526	13333	13990	13430	34	4110	500	8500	10	1	6751000	953	17.08	1.13	12	0.36	826.00	12522.00	25900	20241211	-45.52	8420	20241125	67.58	18720	-24.63	20250102	13450	4.91	20250210	25900	-45.52	20241211	8420	67.58	20241125	1.53	N	050960	500	33 억	59068	N	N	N	N
117	20250210	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14070	350	2	2.55	321746620	23108	78.04	13720	14160	13450	17830	9610	13720	13923.60	0.87	8491	14453	14086	13893	13526	13333	13990	13430	34	4110	500	8500	10	1	6751000	950	17.03	1.12	12	0.34	826.00	12522.00	25900	20241211	-45.68	8420	20241125	67.10	18720	-24.84	20250102	13450	4.61	20250210	25900	-45.68	20241211	8420	67.10	20241125	1.53	N	050960	500	33 억	59068	N	N	N	N
118	20250210	120508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14000	280	2	2.04	245881480	17695	59.76	13720	14160	13450	17830	9610	13720	13895.53	0.87	4932	14453	14086	13893	13526	13333	13990	13430	34	4110	500	8500	10	1	6751000	945	16.95	1.12	12	0.26	826.00	12522.00	25900	20241211	-45.95	8420	20241125	66.27	18720	-25.21	20250102	13450	4.09	20250210	25900	-45.95	20241211	8420	66.27	20241125	1.53	N	050960	500	33 억	59068	N	N	N	N
119	20250210	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14130	410	2	2.99	220515720	15888	53.65	13720	14160	13450	17830	9610	13720	13879.39	0.87	5171	14453	14086	13893	13526	13333	13990	13430	34	4110	500	8500	10	1	6751000	954	17.11	1.13	12	0.24	826.00	12522.00	25900	20241211	-45.44	8420	20241125	67.81	18720	-24.52	20250102	13450	5.06	20250210	25900	-45.44	20241211	8420	67.81	20241125	1.53	N	050960	500	33 억	59068	N	N	N	N
120	20250210	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14050	330	2	2.41	150329590	10912	36.85	13720	14100	13450	17830	9610	13720	13776.54	0.87	3667	14453	14086	13893	13526	13333	13990	13430	34	4110	500	8500	10	1	6751000	949	17.01	1.12	12	0.16	826.00	12522.00	25900	20241211	-45.75	8420	20241125	66.86	18720	-24.95	20250102	13450	4.46	20250210	25900	-45.75	20241211	8420	66.86	20241125	1.53	N	050960	500	33 억	59068	N	N	N	N
121	20250210	090505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13540	-180	5	-1.31	22898650	1674	5.65	13720	13800	13540	17830	9610	13720	13679.00	0.87	-1433	14453	14086	13893	13526	13333	13990	13430	34	4110	500	8500	10	1	6751000	914	16.39	1.08	12	0.02	826.00	12522.00	25900	20241211	-47.72	8420	20241125	60.81	18720	-27.67	20250102	13500	0.30	20250203	25900	-47.72	20241211	8420	60.81	20241125	1.53	N	050960	500	33 억	59068	N	N	N	N
122	20250207	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13720	-410	5	-2.90	403317410	29065	132.76	14170	14260	13700	18360	9900	14130	13876.41	0.96	-6032	14623	14376	14253	14006	13883	14315	13945	34	4230	500	8760	10	1	6751000	926	16.61	1.10	12	0.43	826.00	12522.00	25900	20241211	-47.03	8420	20241125	62.95	18720	-26.71	20250102	13500	1.63	20250203	25900	-47.03	20241211	8420	62.95	20241125	1.54	N	050960	500	33 억	65054	N	N	N	N
123	20250207	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13730	-400	5	-2.83	381523680	27480	125.52	14170	14260	13700	18360	9900	14130	13883.69	0.96	-5688	14623	14376	14253	14006	13883	14315	13945	34	4230	500	8760	10	1	6751000	927	16.62	1.10	12	0.41	826.00	12522.00	25900	20241211	-46.99	8420	20241125	63.06	18720	-26.66	20250102	13500	1.70	20250203	25900	-46.99	20241211	8420	63.06	20241125	1.54	N	050960	500	33 억	65054	N	N	N	N
124	20250207	140502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13760	-370	5	-2.62	342840730	24662	112.65	14170	14260	13700	18360	9900	14130	13901.58	0.96	-5604	14623	14376	14253	14006	13883	14315	13945	34	4230	500	8760	10	1	6751000	929	16.66	1.10	12	0.37	826.00	12522.00	25900	20241211	-46.87	8420	20241125	63.42	18720	-26.50	20250102	13500	1.93	20250203	25900	-46.87	20241211	8420	63.42	20241125	1.54	N	050960	500	33 억	65054	N	N	N	N
125	20250207	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13850	-280	5	-1.98	312228750	22440	102.50	14170	14260	13790	18360	9900	14130	13913.94	0.96	-5700	14623	14376	14253	14006	13883	14315	13945	34	4230	500	8760	10	1	6751000	935	16.77	1.11	12	0.33	826.00	12522.00	25900	20241211	-46.53	8420	20241125	64.49	18720	-26.01	20250102	13500	2.59	20250203	25900	-46.53	20241211	8420	64.49	20241125	1.54	N	050960	500	33 억	65054	N	N	N	N
126	20250207	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13820	-310	5	-2.19	278949290	20036	91.52	14170	14260	13790	18360	9900	14130	13922.40	0.96	-5937	14623	14376	14253	14006	13883	14315	13945	34	4230	500	8760	10	1	6751000	933	16.73	1.10	12	0.30	826.00	12522.00	25900	20241211	-46.64	8420	20241125	64.13	18720	-26.18	20250102	13500	2.37	20250203	25900	-46.64	20241211	8420	64.13	20241125	1.54	N	050960	500	33 억	65054	N	N	N	N
127	20250207	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13850	-280	5	-1.98	218450030	15653	71.50	14170	14260	13850	18360	9900	14130	13955.79	0.96	-5522	14623	14376	14253	14006	13883	14315	13945	34	4230	500	8760	10	1	6751000	935	16.77	1.11	12	0.23	826.00	12522.00	25900	20241211	-46.53	8420	20241125	64.49	18720	-26.01	20250102	13500	2.59	20250203	25900	-46.53	20241211	8420	64.49	20241125	1.54	N	050960	500	33 억	65054	N	N	N	N
128	20250207	100501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13920	-210	5	-1.49	137313300	9813	44.82	14170	14260	13870	18360	9900	14130	13993.00	0.96	-2473	14623	14376	14253	14006	13883	14315	13945	34	4230	500	8760	10	1	6751000	940	16.85	1.11	12	0.15	826.00	12522.00	25900	20241211	-46.25	8420	20241125	65.32	18720	-25.64	20250102	13500	3.11	20250203	25900	-46.25	20241211	8420	65.32	20241125	1.54	N	050960	500	33 억	65054	N	N	N	N
129	20250207	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13970	-160	5	-1.13	33533880	2381	10.88	14170	14230	13970	18360	9900	14130	14083.95	0.96	-1044	14623	14376	14253	14006	13883	14315	13945	34	4230	500	8760	10	1	6751000	943	16.91	1.12	12	0.04	826.00	12522.00	25900	20241211	-46.06	8420	20241125	65.91	18720	-25.37	20250102	13500	3.48	20250203	25900	-46.06	20241211	8420	65.91	20241125	1.54	N	050960	500	33 억	65054	N	N	N	N
130	20250206	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14130	-50	5	-0.35	309641500	21698	72.80	14500	14500	14130	18430	9930	14180	14270.83	0.91	3355	15106	14642	14276	13812	13446	14875	14045	34	4250	500	8790	10	1	6751000	954	17.11	1.13	12	0.32	826.00	12522.00	25900	20241211	-45.44	8420	20241125	67.81	18720	-24.52	20250102	13500	4.67	20250203	25900	-45.44	20241211	8420	67.81	20241125	1.55	N	050960	500	33 억	61689	N	N	N	N
131	20250206	150452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14190	10	2	0.07	287327860	20122	67.51	14500	14500	14190	18430	9930	14180	14279.29	0.91	3413	15106	14642	14276	13812	13446	14875	14045	34	4250	500	8790	10	1	6751000	958	17.18	1.13	12	0.30	826.00	12522.00	25900	20241211	-45.21	8420	20241125	68.53	18720	-24.20	20250102	13500	5.11	20250203	25900	-45.21	20241211	8420	68.53	20241125	1.55	N	050960	500	33 억	61689	N	N	N	N
132	20250206	140455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14270	90	2	0.63	201293900	14076	47.23	14500	14500	14200	18430	9930	14180	14300.50	0.91	3172	15106	14642	14276	13812	13446	14875	14045	34	4250	500	8790	10	1	6751000	963	17.28	1.14	12	0.21	826.00	12522.00	25900	20241211	-44.90	8420	20241125	69.48	18720	-23.77	20250102	13500	5.70	20250203	25900	-44.90	20241211	8420	69.48	20241125	1.55	N	050960	500	33 억	61689	N	N	N	N
133	20250206	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14240	60	2	0.42	182958730	12790	42.91	14500	14500	14200	18430	9930	14180	14304.83	0.91	2524	15106	14642	14276	13812	13446	14875	14045	34	4250	500	8790	10	1	6751000	961	17.24	1.14	12	0.19	826.00	12522.00	25900	20241211	-45.02	8420	20241125	69.12	18720	-23.93	20250102	13500	5.48	20250203	25900	-45.02	20241211	8420	69.12	20241125	1.55	N	050960	500	33 억	61689	N	N	N	N
134	20250206	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14260	80	2	0.56	175807620	12288	41.23	14500	14500	14200	18430	9930	14180	14307.26	0.91	2952	15106	14642	14276	13812	13446	14875	14045	34	4250	500	8790	10	1	6751000	963	17.26	1.14	12	0.18	826.00	12522.00	25900	20241211	-44.94	8420	20241125	69.36	18720	-23.82	20250102	13500	5.63	20250203	25900	-44.94	20241211	8420	69.36	20241125	1.55	N	050960	500	33 억	61689	N	N	N	N
135	20250206	110445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14260	80	2	0.56	140248080	9794	32.86	14500	14500	14200	18430	9930	14180	14319.80	0.91	3121	15106	14642	14276	13812	13446	14875	14045	34	4250	500	8790	10	1	6751000	963	17.26	1.14	12	0.15	826.00	12522.00	25900	20241211	-44.94	8420	20241125	69.36	18720	-23.82	20250102	13500	5.63	20250203	25900	-44.94	20241211	8420	69.36	20241125	1.55	N	050960	500	33 억	61689	N	N	N	N
136	20250206	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14340	160	2	1.13	94762200	6620	22.21	14500	14500	14200	18430	9930	14180	14314.53	0.91	3031	15106	14642	14276	13812	13446	14875	14045	34	4250	500	8790	10	1	6751000	968	17.36	1.15	12	0.10	826.00	12522.00	25900	20241211	-44.63	8420	20241125	70.31	18720	-23.40	20250102	13500	6.22	20250203	25900	-44.63	20241211	8420	70.31	20241125	1.55	N	050960	500	33 억	61689	N	N	N	N
137	20250206	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14260	80	2	0.56	17856590	1245	4.18	14500	14500	14230	18430	9930	14180	14342.64	0.91	463	15106	14642	14276	13812	13446	14875	14045	34	4250	500	8790	10	1	6751000	963	17.26	1.14	12	0.02	826.00	12522.00	25900	20241211	-44.94	8420	20241125	69.36	18720	-23.82	20250102	13500	5.63	20250203	25900	-44.94	20241211	8420	69.36	20241125	1.55	N	050960	500	33 억	61689	N	N	N	N
138	20250205	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14180	-230	5	-1.60	419448440	29611	67.22	14170	14740	13910	18730	10090	14410	14165.29	0.99	-5052	15096	14752	14376	14032	13656	14925	14205	34	4320	500	8930	10	1	6751000	957	17.17	1.13	12	0.44	826.00	12522.00	25900	20241211	-45.25	8420	20241125	68.41	18720	-24.25	20250102	13500	5.04	20250203	25900	-45.25	20241211	8420	68.41	20241125	1.60	N	050960	500	33 억	66733	N	N	N	N
139	20250205	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14200	-210	5	-1.46	395365450	27918	63.38	14170	14740	13910	18730	10090	14410	14161.67	0.99	-4980	15096	14752	14376	14032	13656	14925	14205	34	4320	500	8930	10	1	6751000	959	17.19	1.13	12	0.41	826.00	12522.00	25900	20241211	-45.17	8420	20241125	68.65	18720	-24.15	20250102	13500	5.19	20250203	25900	-45.17	20241211	8420	68.65	20241125	1.60	N	050960	500	33 억	66733	N	N	N	N
140	20250205	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14160	-250	5	-1.73	353927530	24999	56.75	14170	14740	13910	18730	10090	14410	14157.67	0.99	-6232	15096	14752	14376	14032	13656	14925	14205	34	4320	500	8930	10	1	6751000	956	17.14	1.13	12	0.37	826.00	12522.00	25900	20241211	-45.33	8420	20241125	68.17	18720	-24.36	20250102	13500	4.89	20250203	25900	-45.33	20241211	8420	68.17	20241125	1.60	N	050960	500	33 억	66733	N	N	N	N
141	20250205	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14170	-240	5	-1.67	297934730	21041	47.77	14170	14740	13910	18730	10090	14410	14159.72	0.99	-6337	15096	14752	14376	14032	13656	14925	14205	34	4320	500	8930	10	1	6751000	957	17.15	1.13	12	0.31	826.00	12522.00	25900	20241211	-45.29	8420	20241125	68.29	18720	-24.31	20250102	13500	4.96	20250203	25900	-45.29	20241211	8420	68.29	20241125	1.60	N	050960	500	33 억	66733	N	N	N	N
142	20250205	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14200	-210	5	-1.46	262805110	18567	42.15	14170	14740	13910	18730	10090	14410	14154.42	0.99	-5621	15096	14752	14376	14032	13656	14925	14205	34	4320	500	8930	10	1	6751000	959	17.19	1.13	12	0.28	826.00	12522.00	25900	20241211	-45.17	8420	20241125	68.65	18720	-24.15	20250102	13500	5.19	20250203	25900	-45.17	20241211	8420	68.65	20241125	1.60	N	050960	500	33 억	66733	N	N	N	N
143	20250205	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14260	-150	5	-1.04	214917030	15204	34.51	14170	14740	13910	18730	10090	14410	14135.56	0.99	-5263	15096	14752	14376	14032	13656	14925	14205	34	4320	500	8930	10	1	6751000	963	17.26	1.14	12	0.23	826.00	12522.00	25900	20241211	-44.94	8420	20241125	69.36	18720	-23.82	20250102	13500	5.63	20250203	25900	-44.94	20241211	8420	69.36	20241125	1.60	N	050960	500	33 억	66733	N	N	N	N
144	20250205	100451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13970	-440	5	-3.05	157358550	11112	25.23	14170	14740	13970	18730	10090	14410	14161.14	0.99	-4266	15096	14752	14376	14032	13656	14925	14205	34	4320	500	8930	10	1	6751000	943	16.91	1.12	12	0.16	826.00	12522.00	25900	20241211	-46.06	8420	20241125	65.91	18720	-25.37	20250102	13500	3.48	20250203	25900	-46.06	20241211	8420	65.91	20241125	1.60	N	050960	500	33 억	66733	N	N	N	N
145	20250205	090455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14460	50	2	0.35	9529270	662	1.50	14170	14740	14170	18730	10090	14410	14394.67	0.99	-121	15096	14752	14376	14032	13656	14925	14205	34	4320	500	8930	10	1	6751000	976	17.51	1.15	12	0.01	826.00	12522.00	25900	20241211	-44.17	8420	20241125	71.73	18720	-22.76	20250102	13500	7.11	20250203	25900	-44.17	20241211	8420	71.73	20241125	1.60	N	050960	500	33 억	66733	N	N	N	N
146	20250204	160444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14410	410	2	2.93	617363920	43034	77.11	14000	14720	14000	18200	9800	14000	14345.94	0.83	10866	15466	14732	14116	13382	12766	15100	13750	34	4200	500	8680	10	1	6751000	973	17.45	1.15	12	0.64	826.00	12522.00	25900	20241211	-44.36	8420	20241125	71.14	18720	-23.02	20250102	13500	6.74	20250203	25900	-44.36	20241211	8420	71.14	20241125	1.59	N	050960	500	33 억	55943	N	N	N	N
147	20250204	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14380	380	2	2.71	538811350	37566	67.31	14000	14720	14000	18200	9800	14000	14343.06	0.83	7322	15466	14732	14116	13382	12766	15100	13750	34	4200	500	8680	10	1	6751000	971	17.41	1.15	12	0.56	826.00	12522.00	25900	20241211	-44.48	8420	20241125	70.78	18720	-23.18	20250102	13500	6.52	20250203	25900	-44.48	20241211	8420	70.78	20241125	1.59	N	050960	500	33 억	55943	N	N	N	N
148	20250204	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14430	430	2	3.07	467514630	32602	58.41	14000	14720	14000	18200	9800	14000	14340.06	0.83	6365	15466	14732	14116	13382	12766	15100	13750	34	4200	500	8680	10	1	6751000	974	17.47	1.15	12	0.48	826.00	12522.00	25900	20241211	-44.29	8420	20241125	71.38	18720	-22.92	20250102	13500	6.89	20250203	25900	-44.29	20241211	8420	71.38	20241125	1.59	N	050960	500	33 억	55943	N	N	N	N
149	20250204	130444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14470	470	2	3.36	417092210	29112	52.16	14000	14720	14000	18200	9800	14000	14327.16	0.83	5320	15466	14732	14116	13382	12766	15100	13750	34	4200	500	8680	10	1	6751000	977	17.52	1.16	12	0.43	826.00	12522.00	25900	20241211	-44.13	8420	20241125	71.85	18720	-22.70	20250102	13500	7.19	20250203	25900	-44.13	20241211	8420	71.85	20241125	1.59	N	050960	500	33 억	55943	N	N	N	N
150	20250204	120449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14300	300	2	2.14	374140060	26128	46.81	14000	14720	14000	18200	9800	14000	14319.51	0.83	3600	15466	14732	14116	13382	12766	15100	13750	34	4200	500	8680	10	1	6751000	965	17.31	1.14	12	0.39	826.00	12522.00	25900	20241211	-44.79	8420	20241125	69.83	18720	-23.61	20250102	13500	5.93	20250203	25900	-44.79	20241211	8420	69.83	20241125	1.59	N	050960	500	33 억	55943	N	N	N	N
151	20250204	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14400	400	2	2.86	329072900	22988	41.19	14000	14720	14000	18200	9800	14000	14314.99	0.83	2652	15466	14732	14116	13382	12766	15100	13750	34	4200	500	8680	10	1	6751000	972	17.43	1.15	12	0.34	826.00	12522.00	25900	20241211	-44.40	8420	20241125	71.02	18720	-23.08	20250102	13500	6.67	20250203	25900	-44.40	20241211	8420	71.02	20241125	1.59	N	050960	500	33 억	55943	N	N	N	N
152	20250204	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14440	440	2	3.14	256588360	17962	32.18	14000	14720	14000	18200	9800	14000	14285.07	0.83	2513	15466	14732	14116	13382	12766	15100	13750	34	4200	500	8680	10	1	6751000	975	17.48	1.15	12	0.27	826.00	12522.00	25900	20241211	-44.25	8420	20241125	71.50	18720	-22.86	20250102	13500	6.96	20250203	25900	-44.25	20241211	8420	71.50	20241125	1.59	N	050960	500	33 억	55943	N	N	N	N
153	20250204	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14190	190	2	1.36	27374010	1943	3.48	14000	14720	14000	18200	9800	14000	14088.53	0.83	667	15466	14732	14116	13382	12766	15100	13750	34	4200	500	8680	10	1	6751000	958	17.18	1.13	12	0.03	826.00	12522.00	25900	20241211	-45.21	8420	20241125	68.53	18720	-24.20	20250102	13500	5.11	20250203	25900	-45.21	20241211	8420	68.53	20241125	1.59	N	050960	500	33 억	55943	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History