KissMeData/322180/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	161234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-150	5	-2.70	555515810	102792	148.04	5530	5560	5320	7210	3890	5550	5404.01	1.11	-14743	5943	5746	5643	5446	5343	5695	5395	21	1660	100	3880	10	1	20921984	1130	-16.93	5.94	12	0.49	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	6410	-15.76	20250220	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.08	N	322180	100	20 억	231356	N	N	N	N
3	20250228	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-190	5	-3.42	531683880	98365	141.67	5530	5560	5320	7210	3890	5550	5404.95	1.11	-12516	5943	5746	5643	5446	5343	5695	5395	21	1660	100	3880	10	1	20921984	1121	-16.80	5.90	12	0.47	-319.00	909.00	8640	20240723	-37.96	4400	20241209	21.82	6410	-16.38	20250220	4800	11.67	20250102	8640	-37.96	20240723	4400	21.82	20241209	0.08	N	322180	100	20 억	231356	N	N	N	N
4	20250228	141241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-170	5	-3.06	502975550	93018	133.97	5530	5560	5320	7210	3890	5550	5407.01	1.11	-11209	5943	5746	5643	5446	5343	5695	5395	21	1660	100	3880	10	1	20921984	1126	-16.87	5.92	12	0.44	-319.00	909.00	8640	20240723	-37.73	4400	20241209	22.27	6410	-16.07	20250220	4800	12.08	20250102	8640	-37.73	20240723	4400	22.27	20241209	0.08	N	322180	100	20 억	231356	N	N	N	N
5	20250228	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-210	5	-3.78	468896830	86683	124.84	5530	5560	5320	7210	3890	5550	5409.03	1.11	-8742	5943	5746	5643	5446	5343	5695	5395	21	1660	100	3880	10	1	20921984	1117	-16.74	5.87	12	0.41	-319.00	909.00	8640	20240723	-38.19	4400	20241209	21.36	6410	-16.69	20250220	4800	11.25	20250102	8640	-38.19	20240723	4400	21.36	20241209	0.08	N	322180	100	20 억	231356	N	N	N	N
6	20250228	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-200	5	-3.60	439272850	81140	116.86	5530	5560	5320	7210	3890	5550	5413.46	1.11	-4806	5943	5746	5643	5446	5343	5695	5395	21	1660	100	3880	10	1	20921984	1119	-16.77	5.89	12	0.39	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억	231356	N	N	N	N
7	20250228	111232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-200	5	-3.60	410830240	75820	109.20	5530	5560	5320	7210	3890	5550	5418.18	1.11	-4125	5943	5746	5643	5446	5343	5695	5395	21	1660	100	3880	10	1	20921984	1119	-16.77	5.89	12	0.36	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억	231356	N	N	N	N
8	20250228	101230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-140	5	-2.52	267297820	49031	70.62	5530	5560	5380	7210	3890	5550	5451.24	1.11	-5824	5943	5746	5643	5446	5343	5695	5395	21	1660	100	3880	10	1	20921984	1132	-16.96	5.95	12	0.23	-319.00	909.00	8640	20240723	-37.38	4400	20241209	22.95	6410	-15.60	20250220	4800	12.71	20250102	8640	-37.38	20240723	4400	22.95	20241209	0.08	N	322180	100	20 억	231356	N	N	N	N
9	20250228	091235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-150	5	-2.70	165249820	30142	43.41	5530	5560	5400	7210	3890	5550	5481.97	1.11	-7187	5943	5746	5643	5446	5343	5695	5395	21	1660	100	3880	10	1	20921984	1130	-16.93	5.94	12	0.14	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	6410	-15.76	20250220	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.08	N	322180	100	20 억	231356	N	N	N	N
10	20250227	161220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-80	5	-1.42	382020090	68274	112.18	5630	5840	5540	7310	3950	5630	5595.40	1.09	1797	5856	5742	5666	5552	5476	5800	5610	21	1680	100	3940	10	1	20921984	1161	-17.40	6.11	12	0.33	-319.00	909.00	8640	20240723	-35.76	4400	20241209	26.14	6410	-13.42	20250220	4800	15.62	20250102	8640	-35.76	20240723	4400	26.14	20241209	0.08	N	322180	100	20 억	228548	N	N	N	N
11	20250227	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-80	5	-1.42	376147740	67216	110.44	5630	5840	5540	7310	3950	5630	5596.10	1.09	2042	5856	5742	5666	5552	5476	5800	5610	21	1680	100	3940	10	1	20921984	1161	-17.40	6.11	12	0.32	-319.00	909.00	8640	20240723	-35.76	4400	20241209	26.14	6410	-13.42	20250220	4800	15.62	20250102	8640	-35.76	20240723	4400	26.14	20241209	0.08	N	322180	100	20 억	228548	N	N	N	N
12	20250227	141223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	-90	5	-1.60	333927840	59615	97.95	5630	5840	5540	7310	3950	5630	5601.41	1.09	2325	5856	5742	5666	5552	5476	5800	5610	21	1680	100	3940	10	1	20921984	1159	-17.37	6.09	12	0.28	-319.00	909.00	8640	20240723	-35.88	4400	20241209	25.91	6410	-13.57	20250220	4800	15.42	20250102	8640	-35.88	20240723	4400	25.91	20241209	0.08	N	322180	100	20 억	228548	N	N	N	N
13	20250227	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-50	5	-0.89	231143770	41096	67.52	5630	5840	5560	7310	3950	5630	5624.48	1.09	-2782	5856	5742	5666	5552	5476	5800	5610	21	1680	100	3940	10	1	20921984	1167	-17.49	6.14	12	0.20	-319.00	909.00	8640	20240723	-35.42	4400	20241209	26.82	6410	-12.95	20250220	4800	16.25	20250102	8640	-35.42	20240723	4400	26.82	20241209	0.08	N	322180	100	20 억	228548	N	N	N	N
14	20250227	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-50	5	-0.89	204781560	36372	59.76	5630	5840	5560	7310	3950	5630	5630.20	1.09	-2956	5856	5742	5666	5552	5476	5800	5610	21	1680	100	3940	10	1	20921984	1167	-17.49	6.14	12	0.17	-319.00	909.00	8640	20240723	-35.42	4400	20241209	26.82	6410	-12.95	20250220	4800	16.25	20250102	8640	-35.42	20240723	4400	26.82	20241209	0.08	N	322180	100	20 억	228548	N	N	N	N
15	20250227	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-70	5	-1.24	180932040	32087	52.72	5630	5840	5560	7310	3950	5630	5638.80	1.09	-3356	5856	5742	5666	5552	5476	5800	5610	21	1680	100	3940	10	1	20921984	1163	-17.43	6.12	12	0.15	-319.00	909.00	8640	20240723	-35.65	4400	20241209	26.36	6410	-13.26	20250220	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.08	N	322180	100	20 억	228548	N	N	N	N
16	20250227	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-50	5	-0.89	114041000	20085	33.00	5630	5840	5580	7310	3950	5630	5677.92	1.09	-3850	5856	5742	5666	5552	5476	5800	5610	21	1680	100	3940	10	1	20921984	1167	-17.49	6.14	12	0.10	-319.00	909.00	8640	20240723	-35.42	4400	20241209	26.82	6410	-12.95	20250220	4800	16.25	20250102	8640	-35.42	20240723	4400	26.82	20241209	0.08	N	322180	100	20 억	228548	N	N	N	N
17	20250227	091314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	120	2	2.13	19302910	3378	5.55	5630	5750	5630	7310	3950	5630	5714.30	1.09	-304	5856	5742	5666	5552	5476	5800	5610	21	1680	100	3940	10	1	20921984	1203	-18.03	6.33	12	0.02	-319.00	909.00	8640	20240723	-33.45	4400	20241209	30.68	6410	-10.30	20250220	4800	19.79	20250102	8640	-33.45	20240723	4400	30.68	20241209	0.08	N	322180	100	20 억	228548	N	N	N	N
18	20250226	161220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-50	5	-0.88	343522530	60749	81.88	5600	5780	5590	7380	3980	5680	5654.79	1.12	-6463	5900	5790	5620	5510	5340	5845	5565	21	1700	100	3970	10	1	20921984	1178	-17.65	6.19	12	0.29	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	6410	-12.17	20250220	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.08	N	322180	100	20 억	234564	N	N	N	N
19	20250226	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-10	5	-0.18	336911210	59575	80.30	5600	5780	5590	7380	3980	5680	5655.24	1.12	-6142	5900	5790	5620	5510	5340	5845	5565	21	1700	100	3970	10	1	20921984	1186	-17.77	6.24	12	0.28	-319.00	909.00	8640	20240723	-34.38	4400	20241209	28.86	6410	-11.54	20250220	4800	18.12	20250102	8640	-34.38	20240723	4400	28.86	20241209	0.08	N	322180	100	20 억	234564	N	N	N	N
20	20250226	141223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-90	5	-1.58	296739040	52486	70.74	5600	5780	5590	7380	3980	5680	5653.68	1.12	-6522	5900	5790	5620	5510	5340	5845	5565	21	1700	100	3970	10	1	20921984	1170	-17.52	6.15	12	0.25	-319.00	909.00	8640	20240723	-35.30	4400	20241209	27.05	6410	-12.79	20250220	4800	16.46	20250102	8640	-35.30	20240723	4400	27.05	20241209	0.08	N	322180	100	20 억	234564	N	N	N	N
21	20250226	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-50	5	-0.88	247267160	43688	58.88	5600	5780	5590	7380	3980	5680	5659.84	1.12	-3006	5900	5790	5620	5510	5340	5845	5565	21	1700	100	3970	10	1	20921984	1178	-17.65	6.19	12	0.21	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	6410	-12.17	20250220	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.08	N	322180	100	20 억	234564	N	N	N	N
22	20250226	121221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-10	5	-0.18	216641970	38264	51.57	5600	5780	5590	7380	3980	5680	5661.77	1.12	1902	5900	5790	5620	5510	5340	5845	5565	21	1700	100	3970	10	1	20921984	1186	-17.77	6.24	12	0.18	-319.00	909.00	8640	20240723	-34.38	4400	20241209	28.86	6410	-11.54	20250220	4800	18.12	20250102	8640	-34.38	20240723	4400	28.86	20241209	0.08	N	322180	100	20 억	234564	N	N	N	N
23	20250226	111220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	0	3	0.00	200282570	35378	47.68	5600	5780	5590	7380	3980	5680	5661.22	1.12	1661	5900	5790	5620	5510	5340	5845	5565	21	1700	100	3970	10	1	20921984	1188	-17.81	6.25	12	0.17	-319.00	909.00	8640	20240723	-34.26	4400	20241209	29.09	6410	-11.39	20250220	4800	18.33	20250102	8640	-34.26	20240723	4400	29.09	20241209	0.08	N	322180	100	20 억	234564	N	N	N	N
24	20250226	101217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-20	5	-0.35	160241870	28319	38.17	5600	5780	5590	7380	3980	5680	5658.46	1.12	3993	5900	5790	5620	5510	5340	5845	5565	21	1700	100	3970	10	1	20921984	1184	-17.74	6.23	12	0.14	-319.00	909.00	8640	20240723	-34.49	4400	20241209	28.64	6410	-11.70	20250220	4800	17.92	20250102	8640	-34.49	20240723	4400	28.64	20241209	0.08	N	322180	100	20 억	234564	N	N	N	N
25	20250226	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-50	5	-0.88	47676880	8397	11.32	5600	5780	5590	7380	3980	5680	5677.85	1.12	2397	5900	5790	5620	5510	5340	5845	5565	21	1700	100	3970	10	1	20921984	1178	-17.65	6.19	12	0.04	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	6410	-12.17	20250220	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.08	N	322180	100	20 억	234564	N	N	N	N
26	20250225	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	0	3	0.00	408560470	73559	46.29	5610	5730	5450	7380	3980	5680	5554.19	1.17	-9854	6066	5872	5706	5512	5346	5790	5430	21	1700	100	3970	10	1	20921984	1188	-17.81	6.25	12	0.35	-319.00	909.00	8640	20240723	-34.26	4400	20241209	29.09	6410	-11.39	20250220	4800	18.33	20250102	8640	-34.26	20240723	4400	29.09	20241209	0.08	N	322180	100	20 억	244241	N	N	N	N
27	20250225	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	20	2	0.35	397507060	71613	45.06	5610	5730	5450	7380	3980	5680	5550.77	1.17	-9816	6066	5872	5706	5512	5346	5790	5430	21	1700	100	3970	10	1	20921984	1193	-17.87	6.27	12	0.34	-319.00	909.00	8640	20240723	-34.03	4400	20241209	29.55	6410	-11.08	20250220	4800	18.75	20250102	8640	-34.03	20240723	4400	29.55	20241209	0.08	N	322180	100	20 억	244241	N	N	N	N
28	20250225	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	-160	5	-2.82	320672470	57983	36.49	5610	5680	5450	7380	3980	5680	5530.46	1.17	-7521	6066	5872	5706	5512	5346	5790	5430	21	1700	100	3970	10	1	20921984	1155	-17.30	6.07	12	0.28	-319.00	909.00	8640	20240723	-36.11	4400	20241209	25.45	6410	-13.88	20250220	4800	15.00	20250102	8640	-36.11	20240723	4400	25.45	20241209	0.08	N	322180	100	20 억	244241	N	N	N	N
29	20250225	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-80	5	-1.41	285520440	51643	32.50	5610	5680	5450	7380	3980	5680	5528.73	1.17	-6646	6066	5872	5706	5512	5346	5790	5430	21	1700	100	3970	10	1	20921984	1172	-17.55	6.16	12	0.25	-319.00	909.00	8640	20240723	-35.19	4400	20241209	27.27	6410	-12.64	20250220	4800	16.67	20250102	8640	-35.19	20240723	4400	27.27	20241209	0.08	N	322180	100	20 억	244241	N	N	N	N
30	20250225	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-150	5	-2.64	263442540	47668	30.00	5610	5680	5450	7380	3980	5680	5526.61	1.17	-7392	6066	5872	5706	5512	5346	5790	5430	21	1700	100	3970	10	1	20921984	1157	-17.34	6.08	12	0.23	-319.00	909.00	8640	20240723	-36.00	4400	20241209	25.68	6410	-13.73	20250220	4800	15.21	20250102	8640	-36.00	20240723	4400	25.68	20241209	0.08	N	322180	100	20 억	244241	N	N	N	N
31	20250225	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-120	5	-2.11	232502660	42085	26.48	5610	5680	5450	7380	3980	5680	5524.60	1.17	-4795	6066	5872	5706	5512	5346	5790	5430	21	1700	100	3970	10	1	20921984	1163	-17.43	6.12	12	0.20	-319.00	909.00	8640	20240723	-35.65	4400	20241209	26.36	6410	-13.26	20250220	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.08	N	322180	100	20 억	244241	N	N	N	N
32	20250225	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-130	5	-2.29	197775260	35824	22.54	5610	5680	5450	7380	3980	5680	5520.75	1.17	-3449	6066	5872	5706	5512	5346	5790	5430	21	1700	100	3970	10	1	20921984	1161	-17.40	6.11	12	0.17	-319.00	909.00	8640	20240723	-35.76	4400	20241209	26.14	6410	-13.42	20250220	4800	15.62	20250102	8640	-35.76	20240723	4400	26.14	20241209	0.08	N	322180	100	20 억	244241	N	N	N	N
33	20250225	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-150	5	-2.64	99447150	18041	11.35	5610	5680	5450	7380	3980	5680	5512.29	1.17	-1474	6066	5872	5706	5512	5346	5790	5430	21	1700	100	3970	10	1	20921984	1157	-17.34	6.08	12	0.09	-319.00	909.00	8640	20240723	-36.00	4400	20241209	25.68	6410	-13.73	20250220	4800	15.21	20250102	8640	-36.00	20240723	4400	25.68	20241209	0.08	N	322180	100	20 억	244241	N	N	N	N
34	20250224	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-240	5	-4.05	897203030	158296	67.45	5780	5900	5540	7690	4150	5920	5667.39	1.17	-369	6480	6200	6050	5770	5620	6125	5695	21	1770	100	4140	10	1	20921984	1188	-17.81	6.25	12	0.76	-319.00	909.00	8640	20240723	-34.26	4400	20241209	29.09	6410	-11.39	20250220	4800	18.33	20250102	8640	-34.26	20240723	4400	29.09	20241209	0.08	N	322180	100	20 억	244621	N	N	N	N
35	20250224	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-290	5	-4.90	870450630	153581	65.44	5780	5900	5540	7690	4150	5920	5667.20	1.17	-347	6480	6200	6050	5770	5620	6125	5695	21	1770	100	4140	10	1	20921984	1178	-17.65	6.19	12	0.73	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	6410	-12.17	20250220	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.08	N	322180	100	20 억	244621	N	N	N	N
36	20250224	141159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-200	5	-3.38	782315780	138018	58.81	5780	5900	5540	7690	4150	5920	5667.66	1.17	-960	6480	6200	6050	5770	5620	6125	5695	21	1770	100	4140	10	1	20921984	1197	-17.93	6.29	12	0.66	-319.00	909.00	8640	20240723	-33.80	4400	20241209	30.00	6410	-10.76	20250220	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.08	N	322180	100	20 억	244621	N	N	N	N
37	20250224	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-200	5	-3.38	722200680	127532	54.34	5780	5900	5540	7690	4150	5920	5662.29	1.17	4358	6480	6200	6050	5770	5620	6125	5695	21	1770	100	4140	10	1	20921984	1197	-17.93	6.29	12	0.61	-319.00	909.00	8640	20240723	-33.80	4400	20241209	30.00	6410	-10.76	20250220	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.08	N	322180	100	20 억	244621	N	N	N	N
38	20250224	121158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-190	5	-3.21	655553840	115772	49.33	5780	5900	5540	7690	4150	5920	5661.78	1.17	2752	6480	6200	6050	5770	5620	6125	5695	21	1770	100	4140	10	1	20921984	1199	-17.96	6.30	12	0.55	-319.00	909.00	8640	20240723	-33.68	4400	20241209	30.23	6410	-10.61	20250220	4800	19.38	20250102	8640	-33.68	20240723	4400	30.23	20241209	0.08	N	322180	100	20 억	244621	N	N	N	N
39	20250224	111156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-290	5	-4.90	476398910	84422	35.97	5780	5780	5540	7690	4150	5920	5642.07	1.17	1698	6480	6200	6050	5770	5620	6125	5695	21	1770	100	4140	10	1	20921984	1178	-17.65	6.19	12	0.40	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	6410	-12.17	20250220	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.08	N	322180	100	20 억	244621	N	N	N	N
40	20250224	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-280	5	-4.73	428466550	75883	32.33	5780	5780	5540	7690	4150	5920	5645.31	1.17	-1220	6480	6200	6050	5770	5620	6125	5695	21	1770	100	4140	10	1	20921984	1180	-17.68	6.20	12	0.36	-319.00	909.00	8640	20240723	-34.72	4400	20241209	28.18	6410	-12.01	20250220	4800	17.50	20250102	8640	-34.72	20240723	4400	28.18	20241209	0.08	N	322180	100	20 억	244621	N	N	N	N
41	20250224	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-250	5	-4.22	177731280	31328	13.35	5780	5780	5540	7690	4150	5920	5670.83	1.17	277	6480	6200	6050	5770	5620	6125	5695	21	1770	100	4140	10	1	20921984	1186	-17.77	6.24	12	0.15	-319.00	909.00	8640	20240723	-34.38	4400	20241209	28.86	6410	-11.54	20250220	4800	18.12	20250102	8640	-34.38	20240723	4400	28.86	20241209	0.08	N	322180	100	20 억	244621	N	N	N	N
42	20250221	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-130	5	-2.15	1424262870	234342	40.97	6120	6330	5900	7860	4240	6050	6078.58	1.26	-19214	6710	6380	6080	5750	5450	6545	5915	21	1810	100	4230	10	1	20921984	1239	-18.56	6.51	12	1.12	-319.00	909.00	8640	20240723	-31.48	4400	20241209	34.55	6410	-7.64	20250220	4800	23.33	20250102	8640	-31.48	20240723	4400	34.55	20241209	0.08	N	322180	100	20 억	263601	N	N	N	N
43	20250221	151156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-110	5	-1.82	1280246830	210012	36.71	6120	6330	5940	7860	4240	6050	6096.07	1.26	-27696	6710	6380	6080	5750	5450	6545	5915	21	1810	100	4230	10	1	20921984	1243	-18.62	6.53	12	1.00	-319.00	909.00	8640	20240723	-31.25	4400	20241209	35.00	6410	-7.33	20250220	4800	23.75	20250102	8640	-31.25	20240723	4400	35.00	20241209	0.08	N	322180	100	20 억	263601	N	N	N	N
44	20250221	141157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-60	5	-0.99	1194333600	195591	34.19	6120	6330	5950	7860	4240	6050	6106.29	1.26	-28322	6710	6380	6080	5750	5450	6545	5915	21	1810	100	4230	10	1	20921984	1253	-18.78	6.59	12	0.93	-319.00	909.00	8640	20240723	-30.67	4400	20241209	36.14	6410	-6.55	20250220	4800	24.79	20250102	8640	-30.67	20240723	4400	36.14	20241209	0.08	N	322180	100	20 억	263601	N	N	N	N
45	20250221	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	-80	5	-1.32	1147170510	187705	32.81	6120	6330	5950	7860	4240	6050	6111.57	1.26	-28006	6710	6380	6080	5750	5450	6545	5915	21	1810	100	4230	10	1	20921984	1249	-18.71	6.57	12	0.90	-319.00	909.00	8640	20240723	-30.90	4400	20241209	35.68	6410	-6.86	20250220	4800	24.38	20250102	8640	-30.90	20240723	4400	35.68	20241209	0.08	N	322180	100	20 억	263601	N	N	N	N
46	20250221	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-40	5	-0.66	1035705440	169113	29.56	6120	6330	5950	7860	4240	6050	6124.35	1.26	-27967	6710	6380	6080	5750	5450	6545	5915	21	1810	100	4230	10	1	20921984	1257	-18.84	6.61	12	0.81	-319.00	909.00	8640	20240723	-30.44	4400	20241209	36.59	6410	-6.24	20250220	4800	25.21	20250102	8640	-30.44	20240723	4400	36.59	20241209	0.08	N	322180	100	20 억	263601	N	N	N	N
47	20250221	111151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-70	5	-1.16	951850180	155125	27.12	6120	6330	5960	7860	4240	6050	6136.03	1.26	-28436	6710	6380	6080	5750	5450	6545	5915	21	1810	100	4230	10	1	20921984	1251	-18.75	6.58	12	0.74	-319.00	909.00	8640	20240723	-30.79	4400	20241209	35.91	6410	-6.71	20250220	4800	24.58	20250102	8640	-30.79	20240723	4400	35.91	20241209	0.08	N	322180	100	20 억	263601	N	N	N	N
48	20250221	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	10	2	0.17	783152350	127023	22.21	6120	6330	6000	7860	4240	6050	6165.45	1.26	-27394	6710	6380	6080	5750	5450	6545	5915	21	1810	100	4230	10	1	20921984	1268	-19.00	6.67	12	0.61	-319.00	909.00	8640	20240723	-29.86	4400	20241209	37.73	6410	-5.46	20250220	4800	26.25	20250102	8640	-29.86	20240723	4400	37.73	20241209	0.08	N	322180	100	20 억	263601	N	N	N	N
49	20250221	091157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	190	2	3.14	349413600	56187	9.82	6120	6330	6010	7860	4240	6050	6218.81	1.26	-12144	6710	6380	6080	5750	5450	6545	5915	21	1810	100	4230	10	1	20921984	1306	-19.56	6.86	12	0.27	-319.00	909.00	8640	20240723	-27.78	4400	20241209	41.82	6410	-2.65	20250220	4800	30.00	20250102	8640	-27.78	20240723	4400	41.82	20241209	0.08	N	322180	100	20 억	263601	N	N	N	N
50	20250220	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	220	2	3.77	3483656590	568035	38.98	5830	6410	5780	7570	4090	5830	6132.96	1.25	3273	6590	6210	5920	5540	5250	6400	5730	21	1740	100	4080	10	1	20906979	1265	-18.97	6.66	12	2.72	-319.00	909.00	8640	20240723	-29.98	4400	20241209	37.50	6410	-5.62	20250220	4800	26.04	20250102	8640	-29.98	20240723	4400	37.50	20241209	0.09	N	322180	100	20 억	260686	N	N	N	N
51	20250220	151152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	180	2	3.09	3412217380	556255	38.18	5830	6410	5780	7570	4090	5830	6134.27	1.25	8201	6590	6210	5920	5540	5250	6400	5730	21	1740	100	4080	10	1	20906979	1257	-18.84	6.61	12	2.66	-319.00	909.00	8640	20240723	-30.44	4400	20241209	36.59	6410	-6.24	20250220	4800	25.21	20250102	8640	-30.44	20240723	4400	36.59	20241209	0.09	N	322180	100	20 억	260686	N	N	N	N
52	20250220	141151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	310	2	5.32	3209015230	522641	35.87	5830	6410	5780	7570	4090	5830	6140.00	1.25	4920	6590	6210	5920	5540	5250	6400	5730	21	1740	100	4080	10	1	20906979	1284	-19.25	6.75	12	2.50	-319.00	909.00	8640	20240723	-28.94	4400	20241209	39.55	6410	-4.21	20250220	4800	27.92	20250102	8640	-28.94	20240723	4400	39.55	20241209	0.09	N	322180	100	20 억	260686	N	N	N	N
53	20250220	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	290	2	4.97	2991161120	487107	33.43	5830	6410	5780	7570	4090	5830	6140.67	1.25	9625	6590	6210	5920	5540	5250	6400	5730	21	1740	100	4080	10	1	20906979	1280	-19.18	6.73	12	2.33	-319.00	909.00	8640	20240723	-29.17	4400	20241209	39.09	6410	-4.52	20250220	4800	27.50	20250102	8640	-29.17	20240723	4400	39.09	20241209	0.09	N	322180	100	20 억	260686	N	N	N	N
54	20250220	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	310	2	5.32	2866833330	466746	32.03	5830	6410	5780	7570	4090	5830	6142.17	1.25	3937	6590	6210	5920	5540	5250	6400	5730	21	1740	100	4080	10	1	20906979	1284	-19.25	6.75	12	2.23	-319.00	909.00	8640	20240723	-28.94	4400	20241209	39.55	6410	-4.21	20250220	4800	27.92	20250102	8640	-28.94	20240723	4400	39.55	20241209	0.09	N	322180	100	20 억	260686	N	N	N	N
55	20250220	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	340	2	5.83	2717973150	442554	30.37	5830	6410	5780	7570	4090	5830	6141.56	1.25	4397	6590	6210	5920	5540	5250	6400	5730	21	1740	100	4080	10	1	20906979	1290	-19.34	6.79	12	2.12	-319.00	909.00	8640	20240723	-28.59	4400	20241209	40.23	6410	-3.74	20250220	4800	28.54	20250102	8640	-28.59	20240723	4400	40.23	20241209	0.09	N	322180	100	20 억	260686	N	N	N	N
56	20250220	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	400	2	6.86	2452375300	399440	27.41	5830	6410	5780	7570	4090	5830	6139.53	1.25	-2423	6590	6210	5920	5540	5250	6400	5730	21	1740	100	4080	10	1	20906979	1303	-19.53	6.85	12	1.91	-319.00	909.00	8640	20240723	-27.89	4400	20241209	41.59	6410	-2.81	20250220	4800	29.79	20250102	8640	-27.89	20240723	4400	41.59	20241209	0.09	N	322180	100	20 억	260686	N	N	N	N
57	20250220	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	50	2	0.86	391332690	66223	4.54	5830	6040	5780	7570	4090	5830	5909.32	1.25	-20862	6590	6210	5920	5540	5250	6400	5730	21	1740	100	4080	10	1	20906979	1229	-18.43	6.47	12	0.32	-319.00	909.00	8640	20240723	-31.94	4400	20241209	33.64	6300	-6.67	20250219	4800	22.50	20250102	8640	-31.94	20240723	4400	33.64	20241209	0.09	N	322180	100	20 억	260686	N	N	N	N
58	20250219	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	300	2	5.42	8808684800	1453492	579.33	5670	6300	5630	7180	3880	5530	6060.87	0.83	44764	5836	5682	5456	5302	5076	5760	5380	21	1650	100	3870	10	1	20906979	1219	-18.28	6.41	12	6.95	-319.00	909.00	8640	20240723	-32.52	4400	20241209	32.50	6300	-7.46	20250219	4800	21.46	20250102	8640	-32.52	20240723	4400	32.50	20241209	0.09	N	322180	100	20 억	173813	N	N	N	N
59	20250219	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	310	2	5.61	8716844500	1437761	573.06	5670	6300	5630	7180	3880	5530	6062.79	0.83	47347	5836	5682	5456	5302	5076	5760	5380	21	1650	100	3870	10	1	20906979	1221	-18.31	6.42	12	6.88	-319.00	909.00	8640	20240723	-32.41	4400	20241209	32.73	6300	-7.30	20250219	4800	21.67	20250102	8640	-32.41	20240723	4400	32.73	20241209	0.09	N	322180	100	20 억	173813	N	N	N	N
60	20250219	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	290	2	5.24	8454925960	1392755	555.12	5670	6300	5630	7180	3880	5530	6070.65	0.83	38841	5836	5682	5456	5302	5076	5760	5380	21	1650	100	3870	10	1	20906979	1217	-18.24	6.40	12	6.66	-319.00	909.00	8640	20240723	-32.64	4400	20241209	32.27	6300	-7.62	20250219	4800	21.25	20250102	8640	-32.64	20240723	4400	32.27	20241209	0.09	N	322180	100	20 억	173813	N	N	N	N
61	20250219	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	420	2	7.59	8035985200	1321297	526.64	5670	6300	5630	7180	3880	5530	6081.89	0.83	37270	5836	5682	5456	5302	5076	5760	5380	21	1650	100	3870	10	1	20906979	1244	-18.65	6.55	12	6.32	-319.00	909.00	8640	20240723	-31.13	4400	20241209	35.23	6300	-5.56	20250219	4800	23.96	20250102	8640	-31.13	20240723	4400	35.23	20241209	0.09	N	322180	100	20 억	173813	N	N	N	N
62	20250219	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	510	2	9.22	7425985480	1218718	485.76	5670	6300	5630	7180	3880	5530	6093.28	0.83	17979	5836	5682	5456	5302	5076	5760	5380	21	1650	100	3870	10	1	20906979	1263	-18.93	6.64	12	5.83	-319.00	909.00	8640	20240723	-30.09	4400	20241209	37.27	6300	-4.13	20250219	4800	25.83	20250102	8640	-30.09	20240723	4400	37.27	20241209	0.09	N	322180	100	20 억	173813	N	N	N	N
63	20250219	111145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	690	2	12.48	6905876020	1133365	451.74	5670	6300	5630	7180	3880	5530	6093.25	0.83	15789	5836	5682	5456	5302	5076	5760	5380	21	1650	100	3870	10	1	20906979	1300	-19.50	6.84	12	5.42	-319.00	909.00	8640	20240723	-28.01	4400	20241209	41.36	6300	-1.27	20250219	4800	29.58	20250102	8640	-28.01	20240723	4400	41.36	20241209	0.09	N	322180	100	20 억	173813	N	N	N	N
64	20250219	101145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	560	2	10.13	5341926980	878825	350.28	5670	6300	5630	7180	3880	5530	6078.49	0.83	17795	5836	5682	5456	5302	5076	5760	5380	21	1650	100	3870	10	1	20906979	1273	-19.09	6.70	12	4.20	-319.00	909.00	8640	20240723	-29.51	4400	20241209	38.41	6300	-3.33	20250219	4800	26.88	20250102	8640	-29.51	20240723	4400	38.41	20241209	0.09	N	322180	100	20 억	173813	N	N	N	N
65	20250219	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	420	2	7.59	1350437210	228443	91.05	5670	6090	5630	7180	3880	5530	5911.48	0.83	7505	5836	5682	5456	5302	5076	5760	5380	21	1650	100	3870	10	1	20906979	1244	-18.65	6.55	12	1.09	-319.00	909.00	8640	20240723	-31.13	4400	20241209	35.23	6090	-2.30	20250219	4800	23.96	20250102	8640	-31.13	20240723	4400	35.23	20241209	0.09	N	322180	100	20 억	173813	N	N	N	N
66	20250218	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	290	2	5.53	1363167700	248593	282.68	5240	5610	5230	6810	3670	5240	5483.24	0.49	70796	5420	5330	5260	5170	5100	5295	5135	21	1570	100	3660	10	1	20906979	1156	-17.34	6.08	12	1.19	-319.00	909.00	8640	20240723	-36.00	4400	20241209	25.68	5990	-7.68	20250210	4800	15.21	20250102	8640	-36.00	20240723	4400	25.68	20241209	0.09	N	322180	100	20 억	101693	N	N	N	N
67	20250218	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	300	2	5.73	1307475910	238517	271.22	5240	5610	5230	6810	3670	5240	5481.69	0.49	70481	5420	5330	5260	5170	5100	5295	5135	21	1570	100	3660	10	1	20906979	1158	-17.37	6.09	12	1.14	-319.00	909.00	8640	20240723	-35.88	4400	20241209	25.91	5990	-7.51	20250210	4800	15.42	20250102	8640	-35.88	20240723	4400	25.91	20241209	0.09	N	322180	100	20 억	101693	N	N	N	N
68	20250218	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	270	2	5.15	1199417140	218915	248.93	5240	5610	5230	6810	3670	5240	5478.92	0.49	64462	5420	5330	5260	5170	5100	5295	5135	21	1570	100	3660	10	1	20906979	1152	-17.27	6.06	12	1.05	-319.00	909.00	8640	20240723	-36.23	4400	20241209	25.23	5990	-8.01	20250210	4800	14.79	20250102	8640	-36.23	20240723	4400	25.23	20241209	0.09	N	322180	100	20 억	101693	N	N	N	N
69	20250218	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	290	2	5.53	948598640	173732	197.56	5240	5560	5230	6810	3670	5240	5460.13	0.49	54813	5420	5330	5260	5170	5100	5295	5135	21	1570	100	3660	10	1	20906979	1156	-17.34	6.08	12	0.83	-319.00	909.00	8640	20240723	-36.00	4400	20241209	25.68	5990	-7.68	20250210	4800	15.21	20250102	8640	-36.00	20240723	4400	25.68	20241209	0.09	N	322180	100	20 억	101693	N	N	N	N
70	20250218	121143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	220	2	4.20	715740080	131430	149.45	5240	5560	5230	6810	3670	5240	5445.79	0.49	23336	5420	5330	5260	5170	5100	5295	5135	21	1570	100	3660	10	1	20906979	1142	-17.12	6.01	12	0.63	-319.00	909.00	8640	20240723	-36.81	4400	20241209	24.09	5990	-8.85	20250210	4800	13.75	20250102	8640	-36.81	20240723	4400	24.09	20241209	0.09	N	322180	100	20 억	101693	N	N	N	N
71	20250218	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	280	2	5.34	598610580	110086	125.18	5240	5560	5230	6810	3670	5240	5437.66	0.49	22785	5420	5330	5260	5170	5100	5295	5135	21	1570	100	3660	10	1	20906979	1154	-17.30	6.07	12	0.53	-319.00	909.00	8640	20240723	-36.11	4400	20241209	25.45	5990	-7.85	20250210	4800	15.00	20250102	8640	-36.11	20240723	4400	25.45	20241209	0.09	N	322180	100	20 억	101693	N	N	N	N
72	20250218	101140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	220	2	4.20	442408020	81641	92.84	5240	5560	5230	6810	3670	5240	5418.94	0.49	14633	5420	5330	5260	5170	5100	5295	5135	21	1570	100	3660	10	1	20906979	1142	-17.12	6.01	12	0.39	-319.00	909.00	8640	20240723	-36.81	4400	20241209	24.09	5990	-8.85	20250210	4800	13.75	20250102	8640	-36.81	20240723	4400	24.09	20241209	0.09	N	322180	100	20 억	101693	N	N	N	N
73	20250218	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	20	2	0.38	33886890	6451	7.34	5240	5290	5230	6810	3670	5240	5252.97	0.49	1194	5420	5330	5260	5170	5100	5295	5135	21	1570	100	3660	10	1	20906979	1100	-16.49	5.79	12	0.03	-319.00	909.00	8640	20240723	-39.12	4400	20241209	19.55	5990	-12.19	20250210	4800	9.58	20250102	8640	-39.12	20240723	4400	19.55	20241209	0.09	N	322180	100	20 억	101693	N	N	N	N
74	20250217	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-30	5	-0.57	438869770	83833	116.67	5270	5350	5190	6850	3690	5270	5235.05	0.44	9739	5470	5370	5310	5210	5150	5340	5180	21	1580	100	3680	10	1	20906979	1096	-16.43	5.76	12	0.40	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5990	-12.52	20250210	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.10	N	322180	100	20 억	91946	N	N	N	N
75	20250217	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-10	5	-0.19	421275050	80480	112.00	5270	5350	5190	6850	3690	5270	5234.53	0.44	9443	5470	5370	5310	5210	5150	5340	5180	21	1580	100	3680	10	1	20906979	1100	-16.49	5.79	12	0.38	-319.00	909.00	8640	20240723	-39.12	4400	20241209	19.55	5990	-12.19	20250210	4800	9.58	20250102	8640	-39.12	20240723	4400	19.55	20241209	0.10	N	322180	100	20 억	91946	N	N	N	N
76	20250217	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	0	3	0.00	405634810	77507	107.87	5270	5350	5190	6850	3690	5270	5233.52	0.44	9832	5470	5370	5310	5210	5150	5340	5180	21	1580	100	3680	10	1	20906979	1102	-16.52	5.80	12	0.37	-319.00	909.00	8640	20240723	-39.00	4400	20241209	19.77	5990	-12.02	20250210	4800	9.79	20250102	8640	-39.00	20240723	4400	19.77	20241209	0.10	N	322180	100	20 억	91946	N	N	N	N
77	20250217	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-30	5	-0.57	341135380	65137	90.65	5270	5350	5190	6850	3690	5270	5237.20	0.44	8328	5470	5370	5310	5210	5150	5340	5180	21	1580	100	3680	10	1	20906979	1096	-16.43	5.76	12	0.31	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5990	-12.52	20250210	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.10	N	322180	100	20 억	91946	N	N	N	N
78	20250217	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-20	5	-0.38	322673910	61609	85.74	5270	5350	5190	6850	3690	5270	5237.45	0.44	6911	5470	5370	5310	5210	5150	5340	5180	21	1580	100	3680	10	1	20906979	1098	-16.46	5.78	12	0.29	-319.00	909.00	8640	20240723	-39.24	4400	20241209	19.32	5990	-12.35	20250210	4800	9.38	20250102	8640	-39.24	20240723	4400	19.32	20241209	0.10	N	322180	100	20 억	91946	N	N	N	N
79	20250217	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-40	5	-0.76	301625720	57587	80.14	5270	5350	5190	6850	3690	5270	5237.74	0.44	6368	5470	5370	5310	5210	5150	5340	5180	21	1580	100	3680	10	1	20906979	1093	-16.39	5.75	12	0.28	-319.00	909.00	8640	20240723	-39.47	4400	20241209	18.86	5990	-12.69	20250210	4800	8.96	20250102	8640	-39.47	20240723	4400	18.86	20241209	0.10	N	322180	100	20 억	91946	N	N	N	N
80	20250217	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-70	5	-1.33	253516940	48352	67.29	5270	5350	5200	6850	3690	5270	5243.15	0.44	6026	5470	5370	5310	5210	5150	5340	5180	21	1580	100	3680	10	1	20906979	1087	-16.30	5.72	12	0.23	-319.00	909.00	8640	20240723	-39.81	4400	20241209	18.18	5990	-13.19	20250210	4800	8.33	20250102	8640	-39.81	20240723	4400	18.18	20241209	0.10	N	322180	100	20 억	91946	N	N	N	N
81	20250217	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-10	5	-0.19	72021270	13565	18.88	5270	5350	5260	6850	3690	5270	5309.35	0.44	5229	5470	5370	5310	5210	5150	5340	5180	21	1580	100	3680	10	1	20906979	1100	-16.49	5.79	12	0.06	-319.00	909.00	8640	20240723	-39.12	4400	20241209	19.55	5990	-12.19	20250210	4800	9.58	20250102	8640	-39.12	20240723	4400	19.55	20241209	0.10	N	322180	100	20 억	91946	N	N	N	N
82	20250214	161131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-90	5	-1.68	379645170	71841	69.87	5360	5410	5250	6960	3760	5360	5284.52	0.48	-9530	5533	5446	5313	5226	5093	5490	5270	21	1600	100	3750	10	1	20906979	1102	-16.52	5.80	12	0.34	-319.00	909.00	8640	20240723	-39.00	4400	20241209	19.77	5990	-12.02	20250210	4800	9.79	20250102	8640	-39.00	20240723	4400	19.77	20241209	0.09	N	322180	100	20 억	101309	N	N	N	N
83	20250214	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-50	5	-0.93	350249680	66288	64.47	5360	5410	5250	6960	3760	5360	5283.76	0.48	-6222	5533	5446	5313	5226	5093	5490	5270	21	1600	100	3750	10	1	20906979	1110	-16.65	5.84	12	0.32	-319.00	909.00	8640	20240723	-38.54	4400	20241209	20.68	5990	-11.35	20250210	4800	10.62	20250102	8640	-38.54	20240723	4400	20.68	20241209	0.09	N	322180	100	20 억	101309	N	N	N	N
84	20250214	141132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-70	5	-1.31	333058010	63039	61.31	5360	5410	5250	6960	3760	5360	5283.36	0.48	-5749	5533	5446	5313	5226	5093	5490	5270	21	1600	100	3750	10	1	20906979	1106	-16.58	5.82	12	0.30	-319.00	909.00	8640	20240723	-38.77	4400	20241209	20.23	5990	-11.69	20250210	4800	10.21	20250102	8640	-38.77	20240723	4400	20.23	20241209	0.09	N	322180	100	20 억	101309	N	N	N	N
85	20250214	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-70	5	-1.31	276972970	52423	50.98	5360	5410	5250	6960	3760	5360	5283.42	0.48	-5115	5533	5446	5313	5226	5093	5490	5270	21	1600	100	3750	10	1	20906979	1106	-16.58	5.82	12	0.25	-319.00	909.00	8640	20240723	-38.77	4400	20241209	20.23	5990	-11.69	20250210	4800	10.21	20250102	8640	-38.77	20240723	4400	20.23	20241209	0.09	N	322180	100	20 억	101309	N	N	N	N
86	20250214	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-90	5	-1.68	208559570	39417	38.33	5360	5410	5250	6960	3760	5360	5291.11	0.48	-3408	5533	5446	5313	5226	5093	5490	5270	21	1600	100	3750	10	1	20906979	1102	-16.52	5.80	12	0.19	-319.00	909.00	8640	20240723	-39.00	4400	20241209	19.77	5990	-12.02	20250210	4800	9.79	20250102	8640	-39.00	20240723	4400	19.77	20241209	0.09	N	322180	100	20 억	101309	N	N	N	N
87	20250214	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-70	5	-1.31	170406670	32174	31.29	5360	5410	5250	6960	3760	5360	5296.41	0.48	-3650	5533	5446	5313	5226	5093	5490	5270	21	1600	100	3750	10	1	20906979	1106	-16.58	5.82	12	0.15	-319.00	909.00	8640	20240723	-38.77	4400	20241209	20.23	5990	-11.69	20250210	4800	10.21	20250102	8640	-38.77	20240723	4400	20.23	20241209	0.09	N	322180	100	20 억	101309	N	N	N	N
88	20250214	101128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-80	5	-1.49	120577920	22726	22.10	5360	5410	5250	6960	3760	5360	5305.73	0.48	-2777	5533	5446	5313	5226	5093	5490	5270	21	1600	100	3750	10	1	20906979	1104	-16.55	5.81	12	0.11	-319.00	909.00	8640	20240723	-38.89	4400	20241209	20.00	5990	-11.85	20250210	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.09	N	322180	100	20 억	101309	N	N	N	N
89	20250214	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	20	2	0.37	9501570	1772	1.72	5360	5410	5330	6960	3760	5360	5362.06	0.48	177	5533	5446	5313	5226	5093	5490	5270	21	1600	100	3750	10	1	20906979	1125	-16.87	5.92	12	0.01	-319.00	909.00	8640	20240723	-37.73	4400	20241209	22.27	5990	-10.18	20250210	4800	12.08	20250102	8640	-37.73	20240723	4400	22.27	20241209	0.09	N	322180	100	20 억	101309	N	N	N	N
90	20250213	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	140	2	2.68	543134360	102790	110.88	5220	5400	5180	6780	3660	5220	5283.92	0.42	13005	5446	5332	5266	5152	5086	5300	5120	21	1560	100	3650	10	1	20906979	1121	-16.80	5.90	12	0.49	-319.00	909.00	8640	20240723	-37.96	4400	20241209	21.82	5990	-10.52	20250210	4800	11.67	20250102	8640	-37.96	20240723	4400	21.82	20241209	0.09	N	322180	100	20 억	88456	N	N	N	N
91	20250213	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	160	2	3.07	519932900	98466	106.22	5220	5400	5180	6780	3660	5220	5280.33	0.42	13054	5446	5332	5266	5152	5086	5300	5120	21	1560	100	3650	10	1	20906979	1125	-16.87	5.92	12	0.47	-319.00	909.00	8640	20240723	-37.73	4400	20241209	22.27	5990	-10.18	20250210	4800	12.08	20250102	8640	-37.73	20240723	4400	22.27	20241209	0.09	N	322180	100	20 억	88456	N	N	N	N
92	20250213	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	160	2	3.07	450504230	85562	92.30	5220	5380	5180	6780	3660	5220	5265.24	0.42	13225	5446	5332	5266	5152	5086	5300	5120	21	1560	100	3650	10	1	20906979	1125	-16.87	5.92	12	0.41	-319.00	909.00	8640	20240723	-37.73	4400	20241209	22.27	5990	-10.18	20250210	4800	12.08	20250102	8640	-37.73	20240723	4400	22.27	20241209	0.09	N	322180	100	20 억	88456	N	N	N	N
93	20250213	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	100	2	1.92	371140600	70717	76.29	5220	5370	5180	6780	3660	5220	5248.25	0.42	9835	5446	5332	5266	5152	5086	5300	5120	21	1560	100	3650	10	1	20906979	1112	-16.68	5.85	12	0.34	-319.00	909.00	8640	20240723	-38.43	4400	20241209	20.91	5990	-11.19	20250210	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.09	N	322180	100	20 억	88456	N	N	N	N
94	20250213	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	120	2	2.30	330946950	63191	68.17	5220	5360	5180	6780	3660	5220	5237.25	0.42	10180	5446	5332	5266	5152	5086	5300	5120	21	1560	100	3650	10	1	20906979	1116	-16.74	5.87	12	0.30	-319.00	909.00	8640	20240723	-38.19	4400	20241209	21.36	5990	-10.85	20250210	4800	11.25	20250102	8640	-38.19	20240723	4400	21.36	20241209	0.09	N	322180	100	20 억	88456	N	N	N	N
95	20250213	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	140	2	2.68	305212020	58353	62.95	5220	5360	5180	6780	3660	5220	5230.44	0.42	10860	5446	5332	5266	5152	5086	5300	5120	21	1560	100	3650	10	1	20906979	1121	-16.80	5.90	12	0.28	-319.00	909.00	8640	20240723	-37.96	4400	20241209	21.82	5990	-10.52	20250210	4800	11.67	20250102	8640	-37.96	20240723	4400	21.82	20241209	0.09	N	322180	100	20 억	88456	N	N	N	N
96	20250213	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-20	5	-0.38	244012000	46695	50.37	5220	5280	5180	6780	3660	5220	5225.66	0.42	7018	5446	5332	5266	5152	5086	5300	5120	21	1560	100	3650	10	1	20906979	1087	-16.30	5.72	12	0.22	-319.00	909.00	8640	20240723	-39.81	4400	20241209	18.18	5990	-13.19	20250210	4800	8.33	20250102	8640	-39.81	20240723	4400	18.18	20241209	0.09	N	322180	100	20 억	88456	N	N	N	N
97	20250213	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	20	2	0.38	61652560	11735	12.66	5220	5280	5220	6780	3660	5220	5253.73	0.42	-1716	5446	5332	5266	5152	5086	5300	5120	21	1560	100	3650	10	1	20906979	1096	-16.43	5.76	12	0.06	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5990	-12.52	20250210	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.09	N	322180	100	20 억	88456	N	N	N	N
98	20250212	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-180	5	-3.33	483007230	92156	60.25	5380	5380	5200	7020	3780	5400	5241.21	0.57	-29862	5746	5572	5466	5292	5186	5520	5240	21	1620	100	3780	10	1	20906979	1091	-16.36	5.74	12	0.44	-319.00	909.00	8640	20240723	-39.58	4400	20241209	18.64	5990	-12.85	20250210	4800	8.75	20250102	8640	-39.58	20240723	4400	18.64	20241209	0.09	N	322180	100	20 억	118317	N	N	N	N
99	20250212	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-160	5	-2.96	467405260	89169	58.30	5380	5380	5200	7020	3780	5400	5241.79	0.57	-29007	5746	5572	5466	5292	5186	5520	5240	21	1620	100	3780	10	1	20906979	1096	-16.43	5.76	12	0.43	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5990	-12.52	20250210	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.09	N	322180	100	20 억	118317	N	N	N	N
100	20250212	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-160	5	-2.96	391460420	74621	48.79	5380	5380	5200	7020	3780	5400	5245.98	0.57	-23416	5746	5572	5466	5292	5186	5520	5240	21	1620	100	3780	10	1	20906979	1096	-16.43	5.76	12	0.36	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5990	-12.52	20250210	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.09	N	322180	100	20 억	118317	N	N	N	N
101	20250212	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-150	5	-2.78	338871570	64586	42.23	5380	5380	5200	7020	3780	5400	5246.83	0.57	-19207	5746	5572	5466	5292	5186	5520	5240	21	1620	100	3780	10	1	20906979	1098	-16.46	5.78	12	0.31	-319.00	909.00	8640	20240723	-39.24	4400	20241209	19.32	5990	-12.35	20250210	4800	9.38	20250102	8640	-39.24	20240723	4400	19.32	20241209	0.09	N	322180	100	20 억	118317	N	N	N	N
102	20250212	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-150	5	-2.78	330605510	63012	41.20	5380	5380	5200	7020	3780	5400	5246.71	0.57	-18810	5746	5572	5466	5292	5186	5520	5240	21	1620	100	3780	10	1	20906979	1098	-16.46	5.78	12	0.30	-319.00	909.00	8640	20240723	-39.24	4400	20241209	19.32	5990	-12.35	20250210	4800	9.38	20250102	8640	-39.24	20240723	4400	19.32	20241209	0.09	N	322180	100	20 억	118317	N	N	N	N
103	20250212	111109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-160	5	-2.96	304432200	58031	37.94	5380	5380	5200	7020	3780	5400	5246.03	0.57	-18379	5746	5572	5466	5292	5186	5520	5240	21	1620	100	3780	10	1	20906979	1096	-16.43	5.76	12	0.28	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5990	-12.52	20250210	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.09	N	322180	100	20 억	118317	N	N	N	N
104	20250212	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-150	5	-2.78	266144040	50746	33.18	5380	5380	5200	7020	3780	5400	5244.63	0.57	-19652	5746	5572	5466	5292	5186	5520	5240	21	1620	100	3780	10	1	20906979	1098	-16.46	5.78	12	0.24	-319.00	909.00	8640	20240723	-39.24	4400	20241209	19.32	5990	-12.35	20250210	4800	9.38	20250102	8640	-39.24	20240723	4400	19.32	20241209	0.09	N	322180	100	20 억	118317	N	N	N	N
105	20250212	091024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-190	5	-3.52	86310420	16449	10.75	5380	5380	5200	7020	3780	5400	5247.15	0.57	-11590	5746	5572	5466	5292	5186	5520	5240	21	1620	100	3780	10	1	20906979	1089	-16.33	5.73	12	0.08	-319.00	909.00	8640	20240723	-39.70	4400	20241209	18.41	5990	-13.02	20250210	4800	8.54	20250102	8640	-39.70	20240723	4400	18.41	20241209	0.09	N	322180	100	20 억	118317	N	N	N	N
106	20250211	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-60	5	-1.10	820102430	150517	24.21	5520	5640	5360	7090	3830	5460	5448.60	0.61	-8486	6273	5866	5583	5176	4893	6070	5380	21	1630	100	3820	10	1	20906979	1129	-16.93	5.94	12	0.72	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	5990	-9.85	20250210	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.09	N	322180	100	20 억	126624	N	N	N	N
107	20250211	151114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-70	5	-1.28	807625630	148204	23.83	5520	5640	5360	7090	3830	5460	5449.42	0.61	-8281	6273	5866	5583	5176	4893	6070	5380	21	1630	100	3820	10	1	20906979	1127	-16.90	5.93	12	0.71	-319.00	909.00	8640	20240723	-37.62	4400	20241209	22.50	5990	-10.02	20250210	4800	12.29	20250102	8640	-37.62	20240723	4400	22.50	20241209	0.09	N	322180	100	20 억	126624	N	N	N	N
108	20250211	141113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-90	5	-1.65	779226840	142927	22.99	5520	5640	5360	7090	3830	5460	5451.92	0.61	-8202	6273	5866	5583	5176	4893	6070	5380	21	1630	100	3820	10	1	20906979	1123	-16.83	5.91	12	0.68	-319.00	909.00	8640	20240723	-37.85	4400	20241209	22.05	5990	-10.35	20250210	4800	11.88	20250102	8640	-37.85	20240723	4400	22.05	20241209	0.09	N	322180	100	20 억	126624	N	N	N	N
109	20250211	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-60	5	-1.10	689168720	126176	20.29	5520	5640	5360	7090	3830	5460	5461.96	0.61	-3751	6273	5866	5583	5176	4893	6070	5380	21	1630	100	3820	10	1	20906979	1129	-16.93	5.94	12	0.60	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	5990	-9.85	20250210	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.09	N	322180	100	20 억	126624	N	N	N	N
110	20250211	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-10	5	-0.18	637338310	116564	18.75	5520	5640	5360	7090	3830	5460	5467.71	0.61	-2897	6273	5866	5583	5176	4893	6070	5380	21	1630	100	3820	10	1	20906979	1139	-17.08	6.00	12	0.56	-319.00	909.00	8640	20240723	-36.92	4400	20241209	23.86	5990	-9.02	20250210	4800	13.54	20250102	8640	-36.92	20240723	4400	23.86	20241209	0.09	N	322180	100	20 억	126624	N	N	N	N
111	20250211	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-40	5	-0.73	532811640	97173	15.63	5520	5640	5400	7090	3830	5460	5483.12	0.61	-9671	6273	5866	5583	5176	4893	6070	5380	21	1630	100	3820	10	1	20906979	1133	-16.99	5.96	12	0.46	-319.00	909.00	8640	20240723	-37.27	4400	20241209	23.18	5990	-9.52	20250210	4800	12.92	20250102	8640	-37.27	20240723	4400	23.18	20241209	0.09	N	322180	100	20 억	126624	N	N	N	N
112	20250211	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-10	5	-0.18	425003270	77401	12.45	5520	5640	5400	7090	3830	5460	5490.93	0.61	-8772	6273	5866	5583	5176	4893	6070	5380	21	1630	100	3820	10	1	20906979	1139	-17.08	6.00	12	0.37	-319.00	909.00	8640	20240723	-36.92	4400	20241209	23.86	5990	-9.02	20250210	4800	13.54	20250102	8640	-36.92	20240723	4400	23.86	20241209	0.09	N	322180	100	20 억	126624	N	N	N	N
113	20250211	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	100	2	1.83	183346220	33065	5.32	5520	5640	5460	7090	3830	5460	5545.02	0.61	-8013	6273	5866	5583	5176	4893	6070	5380	21	1630	100	3820	10	1	20906979	1162	-17.43	6.12	12	0.16	-319.00	909.00	8640	20240723	-35.65	4400	20241209	26.36	5990	-7.18	20250210	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.09	N	322180	100	20 억	126624	N	N	N	N
114	20250210	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	210	2	4.00	3507018060	621208	619.76	5300	5990	5300	6820	3680	5250	5645.58	0.26	71287	5490	5370	5280	5160	5070	5430	5220	21	1570	100	3670	10	1	20906979	1142	-17.12	6.01	12	2.97	-319.00	909.00	8640	20240723	-36.81	4400	20241209	24.09	5990	-8.85	20250210	4800	13.75	20250102	8640	-36.81	20240723	4400	24.09	20241209	0.09	N	322180	100	20 억	55135	N	N	N	N
115	20250210	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	240	2	4.57	3471783730	614763	613.33	5300	5990	5300	6820	3680	5250	5647.35	0.26	71318	5490	5370	5280	5160	5070	5430	5220	21	1570	100	3670	10	1	20906979	1148	-17.21	6.04	12	2.94	-319.00	909.00	8640	20240723	-36.46	4400	20241209	24.77	5990	-8.35	20250210	4800	14.38	20250102	8640	-36.46	20240723	4400	24.77	20241209	0.09	N	322180	100	20 억	55135	N	N	N	N
116	20250210	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	290	2	5.52	3227272710	570343	569.02	5300	5990	5300	6820	3680	5250	5658.48	0.26	70640	5490	5370	5280	5160	5070	5430	5220	21	1570	100	3670	10	1	20906979	1158	-17.37	6.09	12	2.73	-319.00	909.00	8640	20240723	-35.88	4400	20241209	25.91	5990	-7.51	20250210	4800	15.42	20250102	8640	-35.88	20240723	4400	25.91	20241209	0.09	N	322180	100	20 억	55135	N	N	N	N
117	20250210	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	380	2	7.24	3002932170	530589	529.36	5300	5990	5300	6820	3680	5250	5659.62	0.26	62850	5490	5370	5280	5160	5070	5430	5220	21	1570	100	3670	10	1	20906979	1177	-17.65	6.19	12	2.54	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	5990	-6.01	20250210	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.09	N	322180	100	20 억	55135	N	N	N	N
118	20250210	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	220	2	4.19	2712358190	478538	477.43	5300	5990	5300	6820	3680	5250	5668.01	0.26	64486	5490	5370	5280	5160	5070	5430	5220	21	1570	100	3670	10	1	20906979	1144	-17.15	6.02	12	2.29	-319.00	909.00	8640	20240723	-36.69	4400	20241209	24.32	5990	-8.68	20250210	4800	13.96	20250102	8640	-36.69	20240723	4400	24.32	20241209	0.09	N	322180	100	20 억	55135	N	N	N	N
119	20250210	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	270	2	5.14	2515966440	443112	442.08	5300	5990	5300	6820	3680	5250	5677.95	0.26	59265	5490	5370	5280	5160	5070	5430	5220	21	1570	100	3670	10	1	20906979	1154	-17.30	6.07	12	2.12	-319.00	909.00	8640	20240723	-36.11	4400	20241209	25.45	5990	-7.85	20250210	4800	15.00	20250102	8640	-36.11	20240723	4400	25.45	20241209	0.09	N	322180	100	20 억	55135	N	N	N	N
120	20250210	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	250	2	4.76	2307587820	405373	404.43	5300	5990	5300	6820	3680	5250	5692.50	0.26	56699	5490	5370	5280	5160	5070	5430	5220	21	1570	100	3670	10	1	20906979	1150	-17.24	6.05	12	1.94	-319.00	909.00	8640	20240723	-36.34	4400	20241209	25.00	5990	-8.18	20250210	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	55135	N	N	N	N
121	20250210	091056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	570	2	10.86	1140411380	198596	198.13	5300	5990	5300	6820	3680	5250	5742.37	0.26	36207	5490	5370	5280	5160	5070	5430	5220	21	1570	100	3670	10	1	20906979	1217	-18.24	6.40	12	0.95	-319.00	909.00	8640	20240723	-32.64	4400	20241209	32.27	5990	-2.84	20250210	4800	21.25	20250102	8640	-32.64	20240723	4400	32.27	20241209	0.09	N	322180	100	20 억	55135	N	N	N	N
122	20250207	161045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	20	2	0.38	521865220	99246	48.19	5230	5400	5190	6790	3670	5230	5258.30	0.26	125	5823	5526	5323	5026	4823	5425	4925	21	1560	100	3660	10	1	20906979	1098	-16.46	5.78	12	0.47	-319.00	909.00	8640	20240723	-39.24	4400	20241209	19.32	5780	-9.17	20250117	4800	9.38	20250102	8640	-39.24	20240723	4400	19.32	20241209	0.09	N	322180	100	20 억	54983	N	N	N	N
123	20250207	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	0	3	0.00	512025200	97374	47.28	5230	5400	5190	6790	3670	5230	5258.34	0.26	-396	5823	5526	5323	5026	4823	5425	4925	21	1560	100	3660	10	1	20906979	1093	-16.39	5.75	12	0.47	-319.00	909.00	8640	20240723	-39.47	4400	20241209	18.86	5780	-9.52	20250117	4800	8.96	20250102	8640	-39.47	20240723	4400	18.86	20241209	0.09	N	322180	100	20 억	54983	N	N	N	N
124	20250207	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-30	5	-0.57	399407840	75736	36.77	5230	5400	5190	6790	3670	5230	5273.69	0.26	-2794	5823	5526	5323	5026	4823	5425	4925	21	1560	100	3660	10	1	20906979	1087	-16.30	5.72	12	0.36	-319.00	909.00	8640	20240723	-39.81	4400	20241209	18.18	5780	-10.03	20250117	4800	8.33	20250102	8640	-39.81	20240723	4400	18.18	20241209	0.09	N	322180	100	20 억	54983	N	N	N	N
125	20250207	131045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	10	2	0.19	302062410	57058	27.71	5230	5400	5190	6790	3670	5230	5293.95	0.26	-3499	5823	5526	5323	5026	4823	5425	4925	21	1560	100	3660	10	1	20906979	1096	-16.43	5.76	12	0.27	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5780	-9.34	20250117	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.09	N	322180	100	20 억	54983	N	N	N	N
126	20250207	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	20	2	0.38	274738800	51852	25.18	5230	5400	5190	6790	3670	5230	5298.52	0.26	-3288	5823	5526	5323	5026	4823	5425	4925	21	1560	100	3660	10	1	20906979	1098	-16.46	5.78	12	0.25	-319.00	909.00	8640	20240723	-39.24	4400	20241209	19.32	5780	-9.17	20250117	4800	9.38	20250102	8640	-39.24	20240723	4400	19.32	20241209	0.09	N	322180	100	20 억	54983	N	N	N	N
127	20250207	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	70	2	1.34	252619560	47685	23.15	5230	5400	5190	6790	3670	5230	5297.67	0.26	-2460	5823	5526	5323	5026	4823	5425	4925	21	1560	100	3660	10	1	20906979	1108	-16.61	5.83	12	0.23	-319.00	909.00	8640	20240723	-38.66	4400	20241209	20.45	5780	-8.30	20250117	4800	10.42	20250102	8640	-38.66	20240723	4400	20.45	20241209	0.09	N	322180	100	20 억	54983	N	N	N	N
128	20250207	101047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	10	2	0.19	174344250	32930	15.99	5230	5400	5190	6790	3670	5230	5294.39	0.26	1010	5823	5526	5323	5026	4823	5425	4925	21	1560	100	3660	10	1	20906979	1096	-16.43	5.76	12	0.16	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5780	-9.34	20250117	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.09	N	322180	100	20 억	54983	N	N	N	N
129	20250207	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-10	5	-0.19	28449640	5451	2.65	5230	5240	5190	6790	3670	5230	5219.16	0.26	-1737	5823	5526	5323	5026	4823	5425	4925	21	1560	100	3660	10	1	20906979	1091	-16.36	5.74	12	0.03	-319.00	909.00	8640	20240723	-39.58	4400	20241209	18.64	5780	-9.69	20250117	4800	8.75	20250102	8640	-39.58	20240723	4400	18.64	20241209	0.09	N	322180	100	20 억	54983	N	N	N	N
130	20250206	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-340	5	-6.10	1087916690	205708	169.84	5620	5620	5120	7240	3900	5570	5288.50	0.52	-53334	5776	5672	5546	5442	5316	5725	5495	21	1670	100	3890	10	1	20906979	1093	-16.39	5.75	12	0.98	-319.00	909.00	8640	20240723	-39.47	4400	20241209	18.86	5780	-9.52	20250117	4800	8.96	20250102	8640	-39.47	20240723	4400	18.86	20241209	0.10	N	322180	100	20 억	108188	N	N	N	N
131	20250206	151024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-330	5	-5.92	1047621440	198013	163.48	5620	5620	5120	7240	3900	5570	5290.42	0.52	-51585	5776	5672	5546	5442	5316	5725	5495	21	1670	100	3890	10	1	20906979	1096	-16.43	5.76	12	0.95	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5780	-9.34	20250117	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.10	N	322180	100	20 억	108188	N	N	N	N
132	20250206	141023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-290	5	-5.21	981000790	185313	153.00	5620	5620	5120	7240	3900	5570	5293.48	0.52	-44650	5776	5672	5546	5442	5316	5725	5495	21	1670	100	3890	10	1	20906979	1104	-16.55	5.81	12	0.89	-319.00	909.00	8640	20240723	-38.89	4400	20241209	20.00	5780	-8.65	20250117	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.10	N	322180	100	20 억	108188	N	N	N	N
133	20250206	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-320	5	-5.75	940630980	177615	146.64	5620	5620	5120	7240	3900	5570	5295.62	0.52	-42807	5776	5672	5546	5442	5316	5725	5495	21	1670	100	3890	10	1	20906979	1098	-16.46	5.78	12	0.85	-319.00	909.00	8640	20240723	-39.24	4400	20241209	19.32	5780	-9.17	20250117	4800	9.38	20250102	8640	-39.24	20240723	4400	19.32	20241209	0.10	N	322180	100	20 억	108188	N	N	N	N
134	20250206	121017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-370	5	-6.64	882481590	166484	137.45	5620	5620	5120	7240	3900	5570	5300.41	0.52	-38094	5776	5672	5546	5442	5316	5725	5495	21	1670	100	3890	10	1	20906979	1087	-16.30	5.72	12	0.80	-319.00	909.00	8640	20240723	-39.81	4400	20241209	18.18	5780	-10.03	20250117	4800	8.33	20250102	8640	-39.81	20240723	4400	18.18	20241209	0.10	N	322180	100	20 억	108188	N	N	N	N
135	20250206	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-350	5	-6.28	789893410	148749	122.81	5620	5620	5120	7240	3900	5570	5309.93	0.52	-30579	5776	5672	5546	5442	5316	5725	5495	21	1670	100	3890	10	1	20906979	1091	-16.36	5.74	12	0.71	-319.00	909.00	8640	20240723	-39.58	4400	20241209	18.64	5780	-9.69	20250117	4800	8.75	20250102	8640	-39.58	20240723	4400	18.64	20241209	0.10	N	322180	100	20 억	108188	N	N	N	N
136	20250206	101013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-290	5	-5.21	394851350	72717	60.04	5620	5620	5260	7240	3900	5570	5429.63	0.52	-15523	5776	5672	5546	5442	5316	5725	5495	21	1670	100	3890	10	1	20906979	1104	-16.55	5.81	12	0.35	-319.00	909.00	8640	20240723	-38.89	4400	20241209	20.00	5780	-8.65	20250117	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.10	N	322180	100	20 억	108188	N	N	N	N
137	20250206	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-10	5	-0.18	60826530	10919	9.01	5620	5620	5500	7240	3900	5570	5570.72	0.52	3660	5776	5672	5546	5442	5316	5725	5495	21	1670	100	3890	10	1	20906979	1162	-17.43	6.12	12	0.05	-319.00	909.00	8640	20240723	-35.65	4400	20241209	26.36	5780	-3.81	20250117	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.10	N	322180	100	20 억	108188	N	N	N	N
138	20250205	161008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	150	2	2.77	675596670	120952	159.13	5420	5650	5420	7040	3800	5420	5585.66	0.36	33152	5633	5526	5443	5336	5253	5485	5295	21	1620	100	3790	10	1	20906979	1165	-17.46	6.13	12	0.58	-319.00	909.00	8640	20240723	-35.53	4400	20241209	26.59	5780	-3.63	20250117	4800	16.04	20250102	8640	-35.53	20240723	4400	26.59	20241209	0.09	N	322180	100	20 억	75281	N	N	N	N
139	20250205	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	190	2	3.51	645040050	115470	151.92	5420	5650	5420	7040	3800	5420	5586.21	0.36	30308	5633	5526	5443	5336	5253	5485	5295	21	1620	100	3790	10	1	20906979	1173	-17.59	6.17	12	0.55	-319.00	909.00	8640	20240723	-35.07	4400	20241209	27.50	5780	-2.94	20250117	4800	16.88	20250102	8640	-35.07	20240723	4400	27.50	20241209	0.09	N	322180	100	20 억	75281	N	N	N	N
140	20250205	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	130	2	2.40	587274680	105152	138.35	5420	5650	5420	7040	3800	5420	5585.01	0.36	28971	5633	5526	5443	5336	5253	5485	5295	21	1620	100	3790	10	1	20906979	1160	-17.40	6.11	12	0.50	-319.00	909.00	8640	20240723	-35.76	4400	20241209	26.14	5780	-3.98	20250117	4800	15.62	20250102	8640	-35.76	20240723	4400	26.14	20241209	0.09	N	322180	100	20 억	75281	N	N	N	N
141	20250205	131008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	170	2	3.14	524229340	93798	123.41	5420	5650	5420	7040	3800	5420	5588.92	0.36	24594	5633	5526	5443	5336	5253	5485	5295	21	1620	100	3790	10	1	20906979	1169	-17.52	6.15	12	0.45	-319.00	909.00	8640	20240723	-35.30	4400	20241209	27.05	5780	-3.29	20250117	4800	16.46	20250102	8640	-35.30	20240723	4400	27.05	20241209	0.09	N	322180	100	20 억	75281	N	N	N	N
142	20250205	121014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	190	2	3.51	451535540	80847	106.37	5420	5650	5420	7040	3800	5420	5585.06	0.36	28521	5633	5526	5443	5336	5253	5485	5295	21	1620	100	3790	10	1	20906979	1173	-17.59	6.17	12	0.39	-319.00	909.00	8640	20240723	-35.07	4400	20241209	27.50	5780	-2.94	20250117	4800	16.88	20250102	8640	-35.07	20240723	4400	27.50	20241209	0.09	N	322180	100	20 억	75281	N	N	N	N
143	20250205	111008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	230	2	4.24	348385340	62488	82.21	5420	5650	5420	7040	3800	5420	5575.24	0.36	24040	5633	5526	5443	5336	5253	5485	5295	21	1620	100	3790	10	1	20906979	1181	-17.71	6.22	12	0.30	-319.00	909.00	8640	20240723	-34.61	4400	20241209	28.41	5780	-2.25	20250117	4800	17.71	20250102	8640	-34.61	20240723	4400	28.41	20241209	0.09	N	322180	100	20 억	75281	N	N	N	N
144	20250205	101019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	210	2	3.87	235674380	42378	55.76	5420	5650	5420	7040	3800	5420	5561.24	0.36	14655	5633	5526	5443	5336	5253	5485	5295	21	1620	100	3790	10	1	20906979	1177	-17.65	6.19	12	0.20	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	5780	-2.60	20250117	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.09	N	322180	100	20 억	75281	N	N	N	N
145	20250205	091026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	70	2	1.29	20304340	3716	4.89	5420	5510	5420	7040	3800	5420	5464.03	0.36	697	5633	5526	5443	5336	5253	5485	5295	21	1620	100	3790	10	1	20906979	1148	-17.21	6.04	12	0.02	-319.00	909.00	8640	20240723	-36.46	4400	20241209	24.77	5780	-5.02	20250117	4800	14.38	20250102	8640	-36.46	20240723	4400	24.77	20241209	0.09	N	322180	100	20 억	75281	N	N	N	N
146	20250204	160948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	30	2	0.56	413102480	75535	82.01	5450	5550	5360	7000	3780	5390	5469.02	0.31	11365	5850	5620	5470	5240	5090	5545	5165	21	1610	100	3770	10	1	20906979	1133	-16.99	5.96	12	0.36	-319.00	909.00	8640	20240723	-37.27	4400	20241209	23.18	5780	-6.23	20250117	4800	12.92	20250102	8640	-37.27	20240723	4400	23.18	20241209	0.10	N	322180	100	20 억	64111	N	N	N	N
147	20250204	151000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	10	2	0.19	383392220	70034	76.04	5450	5550	5380	7000	3780	5390	5474.37	0.31	11454	5850	5620	5470	5240	5090	5545	5165	21	1610	100	3770	10	1	20906979	1129	-16.93	5.94	12	0.33	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	5780	-6.57	20250117	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.10	N	322180	100	20 억	64111	N	N	N	N
148	20250204	140958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	70	2	1.30	325623910	59344	64.43	5450	5550	5410	7000	3780	5390	5487.06	0.31	8981	5850	5620	5470	5240	5090	5545	5165	21	1610	100	3770	10	1	20906979	1142	-17.12	6.01	12	0.28	-319.00	909.00	8640	20240723	-36.81	4400	20241209	24.09	5780	-5.54	20250117	4800	13.75	20250102	8640	-36.81	20240723	4400	24.09	20241209	0.10	N	322180	100	20 억	64111	N	N	N	N
149	20250204	131002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	80	2	1.48	240478880	43735	47.49	5450	5550	5410	7000	3780	5390	5498.55	0.31	12460	5850	5620	5470	5240	5090	5545	5165	21	1610	100	3770	10	1	20906979	1144	-17.15	6.02	12	0.21	-319.00	909.00	8640	20240723	-36.69	4400	20241209	24.32	5780	-5.36	20250117	4800	13.96	20250102	8640	-36.69	20240723	4400	24.32	20241209	0.10	N	322180	100	20 억	64111	N	N	N	N
150	20250204	121013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	110	2	2.04	216034950	39265	42.63	5450	5550	5410	7000	3780	5390	5501.97	0.31	11644	5850	5620	5470	5240	5090	5545	5165	21	1610	100	3770	10	1	20906979	1150	-17.24	6.05	12	0.19	-319.00	909.00	8640	20240723	-36.34	4400	20241209	25.00	5780	-4.84	20250117	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.10	N	322180	100	20 억	64111	N	N	N	N
151	20250204	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	150	2	2.78	187873030	34159	37.09	5450	5550	5410	7000	3780	5390	5499.96	0.31	9568	5850	5620	5470	5240	5090	5545	5165	21	1610	100	3770	10	1	20906979	1158	-17.37	6.09	12	0.16	-319.00	909.00	8640	20240723	-35.88	4400	20241209	25.91	5780	-4.15	20250117	4800	15.42	20250102	8640	-35.88	20240723	4400	25.91	20241209	0.10	N	322180	100	20 억	64111	N	N	N	N
152	20250204	100957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	50	2	0.93	126445900	23044	25.02	5450	5550	5410	7000	3780	5390	5487.15	0.31	6797	5850	5620	5470	5240	5090	5545	5165	21	1610	100	3770	10	1	20906979	1137	-17.05	5.98	12	0.11	-319.00	909.00	8640	20240723	-37.04	4400	20241209	23.64	5780	-5.88	20250117	4800	13.33	20250102	8640	-37.04	20240723	4400	23.64	20241209	0.10	N	322180	100	20 억	64111	N	N	N	N
153	20250204	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	40	2	0.74	18019560	3295	3.58	5450	5540	5410	7000	3780	5390	5468.76	0.31	804	5850	5620	5470	5240	5090	5545	5165	21	1610	100	3770	10	1	20906979	1135	-17.02	5.97	12	0.02	-319.00	909.00	8640	20240723	-37.15	4400	20241209	23.41	5780	-6.06	20250117	4800	13.12	20250102	8640	-37.15	20240723	4400	23.41	20241209	0.10	N	322180	100	20 억	64111	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History