KissMeData/351330/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	-360	5	-4.40	562175870	71131	134.75	8010	8100	7750	10630	5730	8180	7903.82	0.72	0	-5121	8540	8360	8250	8070	7960	8305	8015	41	2450	500	5070	10	1	8288520	648	-139.64	1.35	12	0.86	-56.00	5794.00	22450	20240529	-65.17	5420	20241210	44.28	10390	-24.74	20250218	6860	13.99	20250102	22450	-65.17	20240529	5420	44.28	20241210	5.47	N	351330	500	41 억		59483	N	N	0	N	00	N
3	20250228	151304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7760	-420	5	-5.13	542202440	68569	129.89	8010	8100	7750	10630	5730	8180	7907.40	0.72	0	-4632	8540	8360	8250	8070	7960	8305	8015	41	2450	500	5070	10	1	8288520	643	-138.57	1.34	12	0.83	-56.00	5794.00	22450	20240529	-65.43	5420	20241210	43.17	10390	-25.31	20250218	6860	13.12	20250102	22450	-65.43	20240529	5420	43.17	20241210	5.47	N	351330	500	41 억		59483	N	N	0	N	00	N
4	20250228	141305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7840	-340	5	-4.16	473029660	59684	113.06	8010	8100	7790	10630	5730	8180	7925.57	0.72	0	-4277	8540	8360	8250	8070	7960	8305	8015	41	2450	500	5070	10	1	8288520	650	-140.00	1.35	12	0.72	-56.00	5794.00	22450	20240529	-65.08	5420	20241210	44.65	10390	-24.54	20250218	6860	14.29	20250102	22450	-65.08	20240529	5420	44.65	20241210	5.47	N	351330	500	41 억		59483	N	N	0	N	00	N
5	20250228	131257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	-360	5	-4.40	452235690	57037	108.05	8010	8100	7790	10630	5730	8180	7928.81	0.72	0	-3882	8540	8360	8250	8070	7960	8305	8015	41	2450	500	5070	10	1	8288520	648	-139.64	1.35	12	0.69	-56.00	5794.00	22450	20240529	-65.17	5420	20241210	44.28	10390	-24.74	20250218	6860	13.99	20250102	22450	-65.17	20240529	5420	44.28	20241210	5.47	N	351330	500	41 억		59483	N	N	0	N	00	N
6	20250228	121251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7850	-330	5	-4.03	400872100	50463	95.59	8010	8100	7800	10630	5730	8180	7943.88	0.72	0	-4273	8540	8360	8250	8070	7960	8305	8015	41	2450	500	5070	10	1	8288520	651	-140.18	1.35	12	0.61	-56.00	5794.00	22450	20240529	-65.03	5420	20241210	44.83	10390	-24.45	20250218	6860	14.43	20250102	22450	-65.03	20240529	5420	44.83	20241210	5.47	N	351330	500	41 억		59483	N	N	0	N	00	N
7	20250228	111256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7920	-260	5	-3.18	288807730	36196	68.57	8010	8100	7900	10630	5730	8180	7979.00	0.72	0	-4592	8540	8360	8250	8070	7960	8305	8015	41	2450	500	5070	10	1	8288520	656	-141.43	1.37	12	0.44	-56.00	5794.00	22450	20240529	-64.72	5420	20241210	46.13	10390	-23.77	20250218	6860	15.45	20250102	22450	-64.72	20240529	5420	46.13	20241210	5.47	N	351330	500	41 억		59483	N	N	0	N	00	N
8	20250228	101254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7910	-270	5	-3.30	245892060	30777	58.30	8010	8100	7910	10630	5730	8180	7989.47	0.72	0	-4218	8540	8360	8250	8070	7960	8305	8015	41	2450	500	5070	10	1	8288520	656	-141.25	1.37	12	0.37	-56.00	5794.00	22450	20240529	-64.77	5420	20241210	45.94	10390	-23.87	20250218	6860	15.31	20250102	22450	-64.77	20240529	5420	45.94	20241210	5.47	N	351330	500	41 억		59483	N	N	0	N	00	N
9	20250228	091259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8020	-160	5	-1.96	52460060	6531	12.37	8010	8100	8010	10630	5730	8180	8032.47	0.72	0	270	8540	8360	8250	8070	7960	8305	8015	41	2450	500	5070	10	1	8288520	665	-143.21	1.38	12	0.08	-56.00	5794.00	22450	20240529	-64.28	5420	20241210	47.97	10390	-22.81	20250218	6860	16.91	20250102	22450	-64.28	20240529	5420	47.97	20241210	5.47	N	351330	500	41 억		59483	N	N	0	N	00	N
10	20250227	161243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8180	-180	5	-2.15	432975770	52670	99.32	8340	8430	8140	10860	5860	8360	8220.86	0.70	0	1499	8560	8460	8360	8260	8160	8410	8210	41	2500	500	5180	10	1	8288520	678	-146.07	1.41	12	0.64	-56.00	5794.00	22450	20240529	-63.56	5420	20241210	50.92	10390	-21.27	20250218	6860	19.24	20250102	22450	-63.56	20240529	5420	50.92	20241210	5.55	N	351330	500	41 억		58154	N	N	0	N	00	N
11	20250227	151245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8190	-170	5	-2.03	409400120	49790	93.89	8340	8430	8140	10860	5860	8360	8222.54	0.70	0	642	8560	8460	8360	8260	8160	8410	8210	41	2500	500	5180	10	1	8288520	679	-146.25	1.41	12	0.60	-56.00	5794.00	22450	20240529	-63.52	5420	20241210	51.11	10390	-21.17	20250218	6860	19.39	20250102	22450	-63.52	20240529	5420	51.11	20241210	5.55	N	351330	500	41 억		58154	N	N	0	N	00	N
12	20250227	141246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8190	-170	5	-2.03	390970130	47542	89.65	8340	8430	8140	10860	5860	8360	8223.68	0.70	0	644	8560	8460	8360	8260	8160	8410	8210	41	2500	500	5180	10	1	8288520	679	-146.25	1.41	12	0.57	-56.00	5794.00	22450	20240529	-63.52	5420	20241210	51.11	10390	-21.17	20250218	6860	19.39	20250102	22450	-63.52	20240529	5420	51.11	20241210	5.55	N	351330	500	41 억		58154	N	N	0	N	00	N
13	20250227	131245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8210	-150	5	-1.79	334001440	40580	76.52	8340	8430	8140	10860	5860	8360	8230.69	0.70	0	-3030	8560	8460	8360	8260	8160	8410	8210	41	2500	500	5180	10	1	8288520	680	-146.61	1.42	12	0.49	-56.00	5794.00	22450	20240529	-63.43	5420	20241210	51.48	10390	-20.98	20250218	6860	19.68	20250102	22450	-63.43	20240529	5420	51.48	20241210	5.55	N	351330	500	41 억		58154	N	N	0	N	00	N
14	20250227	121241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8230	-130	5	-1.56	315475250	38319	72.26	8340	8430	8140	10860	5860	8360	8232.87	0.70	0	-2488	8560	8460	8360	8260	8160	8410	8210	41	2500	500	5180	10	1	8288520	682	-146.96	1.42	12	0.46	-56.00	5794.00	22450	20240529	-63.34	5420	20241210	51.85	10390	-20.79	20250218	6860	19.97	20250102	22450	-63.34	20240529	5420	51.85	20241210	5.55	N	351330	500	41 억		58154	N	N	0	N	00	N
15	20250227	111252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8190	-170	5	-2.03	303228360	36829	69.45	8340	8430	8140	10860	5860	8360	8233.41	0.70	0	-2183	8560	8460	8360	8260	8160	8410	8210	41	2500	500	5180	10	1	8288520	679	-146.25	1.41	12	0.44	-56.00	5794.00	22450	20240529	-63.52	5420	20241210	51.11	10390	-21.17	20250218	6860	19.39	20250102	22450	-63.52	20240529	5420	51.11	20241210	5.55	N	351330	500	41 억		58154	N	N	0	N	00	N
16	20250227	101325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8160	-200	5	-2.39	221151690	26813	50.56	8340	8430	8140	10860	5860	8360	8247.93	0.70	0	-2460	8560	8460	8360	8260	8160	8410	8210	41	2500	500	5180	10	1	8288520	676	-145.71	1.41	12	0.32	-56.00	5794.00	22450	20240529	-63.65	5420	20241210	50.55	10390	-21.46	20250218	6860	18.95	20250102	22450	-63.65	20240529	5420	50.55	20241210	5.55	N	351330	500	41 억		58154	N	N	0	N	00	N
17	20250227	091340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8370	10	2	0.12	22788400	2718	5.13	8340	8430	8320	10860	5860	8360	8384.25	0.70	0	1058	8560	8460	8360	8260	8160	8410	8210	41	2500	500	5180	10	1	8288520	694	-149.46	1.44	12	0.03	-56.00	5794.00	22450	20240529	-62.72	5420	20241210	54.43	10390	-19.44	20250218	6860	22.01	20250102	22450	-62.72	20240529	5420	54.43	20241210	5.55	N	351330	500	41 억		58154	N	N	0	N	00	N
18	20250226	161243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8360	-50	5	-0.59	440527810	52750	51.66	8410	8460	8260	10930	5890	8410	8351.18	0.72	0	-1814	8810	8610	8480	8280	8150	8545	8215	41	2520	500	5210	10	1	8288520	693	-149.29	1.44	12	0.64	-56.00	5794.00	22450	20240529	-62.76	5420	20241210	54.24	10390	-19.54	20250218	6860	21.87	20250102	22450	-62.76	20240529	5420	54.24	20241210	5.25	N	351330	500	41 억		59560	N	N	0	N	00	N
19	20250226	151249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8350	-60	5	-0.71	415343460	49736	48.71	8410	8460	8260	10930	5890	8410	8350.96	0.72	0	-1648	8810	8610	8480	8280	8150	8545	8215	41	2520	500	5210	10	1	8288520	692	-149.11	1.44	12	0.60	-56.00	5794.00	22450	20240529	-62.81	5420	20241210	54.06	10390	-19.63	20250218	6860	21.72	20250102	22450	-62.81	20240529	5420	54.06	20241210	5.25	N	351330	500	41 억		59560	N	N	0	N	00	N
20	20250226	141248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8300	-110	5	-1.31	358271740	42867	41.98	8410	8460	8280	10930	5890	8410	8357.75	0.72	0	-3967	8810	8610	8480	8280	8150	8545	8215	41	2520	500	5210	10	1	8288520	688	-148.21	1.43	12	0.52	-56.00	5794.00	22450	20240529	-63.03	5420	20241210	53.14	10390	-20.12	20250218	6860	20.99	20250102	22450	-63.03	20240529	5420	53.14	20241210	5.25	N	351330	500	41 억		59560	N	N	0	N	00	N
21	20250226	131245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8290	-120	5	-1.43	320363280	38297	37.51	8410	8460	8280	10930	5890	8410	8365.23	0.72	0	-5724	8810	8610	8480	8280	8150	8545	8215	41	2520	500	5210	10	1	8288520	687	-148.04	1.43	12	0.46	-56.00	5794.00	22450	20240529	-63.07	5420	20241210	52.95	10390	-20.21	20250218	6860	20.85	20250102	22450	-63.07	20240529	5420	52.95	20241210	5.25	N	351330	500	41 억		59560	N	N	0	N	00	N
22	20250226	121245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8330	-80	5	-0.95	269346110	32152	31.49	8410	8460	8310	10930	5890	8410	8377.27	0.72	0	-3102	8810	8610	8480	8280	8150	8545	8215	41	2520	500	5210	10	1	8288520	690	-148.75	1.44	12	0.39	-56.00	5794.00	22450	20240529	-62.90	5420	20241210	53.69	10390	-19.83	20250218	6860	21.43	20250102	22450	-62.90	20240529	5420	53.69	20241210	5.25	N	351330	500	41 억		59560	N	N	0	N	00	N
23	20250226	111243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8390	-20	5	-0.24	219373050	26154	25.61	8410	8460	8330	10930	5890	8410	8387.74	0.72	0	-2524	8810	8610	8480	8280	8150	8545	8215	41	2520	500	5210	10	1	8288520	695	-149.82	1.45	12	0.32	-56.00	5794.00	22450	20240529	-62.63	5420	20241210	54.80	10390	-19.25	20250218	6860	22.30	20250102	22450	-62.63	20240529	5420	54.80	20241210	5.25	N	351330	500	41 억		59560	N	N	0	N	00	N
24	20250226	101240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8370	-40	5	-0.48	168151780	20052	19.64	8410	8460	8330	10930	5890	8410	8385.79	0.72	0	-2080	8810	8610	8480	8280	8150	8545	8215	41	2520	500	5210	10	1	8288520	694	-149.46	1.44	12	0.24	-56.00	5794.00	22450	20240529	-62.72	5420	20241210	54.43	10390	-19.44	20250218	6860	22.01	20250102	22450	-62.72	20240529	5420	54.43	20241210	5.25	N	351330	500	41 억		59560	N	N	0	N	00	N
25	20250226	091252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8440	30	2	0.36	53806980	6408	6.28	8410	8460	8350	10930	5890	8410	8396.84	0.72	0	-1799	8810	8610	8480	8280	8150	8545	8215	41	2520	500	5210	10	1	8288520	700	-150.71	1.46	12	0.08	-56.00	5794.00	22450	20240529	-62.41	5420	20241210	55.72	10390	-18.77	20250218	6860	23.03	20250102	22450	-62.41	20240529	5420	55.72	20241210	5.25	N	351330	500	41 억		59560	N	N	0	N	00	N
26	20250225	161235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	-300	5	-3.44	834326320	98981	55.76	8660	8680	8350	11320	6100	8710	8429.23	0.76	0	-3599	9296	9002	8706	8412	8116	9150	8560	41	2610	500	5400	10	1	8288520	697	-150.18	1.45	12	1.19	-56.00	5794.00	22450	20240529	-62.54	5420	20241210	55.17	10390	-19.06	20250218	6860	22.59	20250102	22450	-62.54	20240529	5420	55.17	20241210	5.32	N	351330	500	41 억		63125	N	N	0	N	00	N
27	20250225	151234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	-300	5	-3.44	800573890	94968	53.49	8660	8680	8350	11320	6100	8710	8429.89	0.76	0	-2980	9296	9002	8706	8412	8116	9150	8560	41	2610	500	5400	10	1	8288520	697	-150.18	1.45	12	1.15	-56.00	5794.00	22450	20240529	-62.54	5420	20241210	55.17	10390	-19.06	20250218	6860	22.59	20250102	22450	-62.54	20240529	5420	55.17	20241210	5.32	N	351330	500	41 억		63125	N	N	0	N	00	N
28	20250225	141233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8400	-310	5	-3.56	699893220	82948	46.72	8660	8680	8350	11320	6100	8710	8437.69	0.76	0	-8408	9296	9002	8706	8412	8116	9150	8560	41	2610	500	5400	10	1	8288520	696	-150.00	1.45	12	1.00	-56.00	5794.00	22450	20240529	-62.58	5420	20241210	54.98	10390	-19.15	20250218	6860	22.45	20250102	22450	-62.58	20240529	5420	54.98	20241210	5.32	N	351330	500	41 억		63125	N	N	0	N	00	N
29	20250225	131239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	-200	5	-2.30	609207740	72172	40.65	8660	8680	8350	11320	6100	8710	8441.00	0.76	0	-11034	9296	9002	8706	8412	8116	9150	8560	41	2610	500	5400	10	1	8288520	705	-151.96	1.47	12	0.87	-56.00	5794.00	22450	20240529	-62.09	5420	20241210	57.01	10390	-18.09	20250218	6860	24.05	20250102	22450	-62.09	20240529	5420	57.01	20241210	5.32	N	351330	500	41 억		63125	N	N	0	N	00	N
30	20250225	121236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	-300	5	-3.44	493422780	58400	32.90	8660	8680	8370	11320	6100	8710	8448.95	0.76	0	-14592	9296	9002	8706	8412	8116	9150	8560	41	2610	500	5400	10	1	8288520	697	-150.18	1.45	12	0.70	-56.00	5794.00	22450	20240529	-62.54	5420	20241210	55.17	10390	-19.06	20250218	6860	22.59	20250102	22450	-62.54	20240529	5420	55.17	20241210	5.32	N	351330	500	41 억		63125	N	N	0	N	00	N
31	20250225	111234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	-200	5	-2.30	377033950	44605	25.13	8660	8680	8370	11320	6100	8710	8452.64	0.76	0	-10771	9296	9002	8706	8412	8116	9150	8560	41	2610	500	5400	10	1	8288520	705	-151.96	1.47	12	0.54	-56.00	5794.00	22450	20240529	-62.09	5420	20241210	57.01	10390	-18.09	20250218	6860	24.05	20250102	22450	-62.09	20240529	5420	57.01	20241210	5.32	N	351330	500	41 억		63125	N	N	0	N	00	N
32	20250225	101232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	-290	5	-3.33	321556250	38066	21.44	8660	8680	8370	11320	6100	8710	8447.23	0.76	0	-7276	9296	9002	8706	8412	8116	9150	8560	41	2610	500	5400	10	1	8288520	698	-150.36	1.45	12	0.46	-56.00	5794.00	22450	20240529	-62.49	5420	20241210	55.35	10390	-18.96	20250218	6860	22.74	20250102	22450	-62.49	20240529	5420	55.35	20241210	5.32	N	351330	500	41 억		63125	N	N	0	N	00	N
33	20250225	091239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8430	-280	5	-3.21	146087200	17210	9.69	8660	8680	8370	11320	6100	8710	8488.31	0.76	0	-1832	9296	9002	8706	8412	8116	9150	8560	41	2610	500	5400	10	1	8288520	699	-150.54	1.45	12	0.21	-56.00	5794.00	22450	20240529	-62.45	5420	20241210	55.54	10390	-18.86	20250218	6860	22.89	20250102	22450	-62.45	20240529	5420	55.54	20241210	5.32	N	351330	500	41 억		63125	N	N	0	N	00	N
34	20250224	161224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	90	2	1.04	1522666470	175248	135.52	8660	9000	8410	11200	6040	8620	8688.63	0.99	0	-18453	9046	8832	8666	8452	8286	8750	8370	41	2580	500	5340	10	1	8288520	722	-155.54	1.50	12	2.11	-56.00	5794.00	22450	20240529	-61.20	5420	20241210	60.70	10390	-16.17	20250218	6860	26.97	20250102	22450	-61.20	20240529	5420	60.70	20241210	5.35	N	351330	500	41 억		81969	N	N	0	N	00	N
35	20250224	151224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8820	200	2	2.32	1463891300	168514	130.31	8660	9000	8410	11200	6040	8620	8687.06	0.99	0	-17317	9046	8832	8666	8452	8286	8750	8370	41	2580	500	5340	10	1	8288520	731	-157.50	1.52	12	2.03	-56.00	5794.00	22450	20240529	-60.71	5420	20241210	62.73	10390	-15.11	20250218	6860	28.57	20250102	22450	-60.71	20240529	5420	62.73	20241210	5.35	N	351330	500	41 억		81969	N	N	0	N	00	N
36	20250224	141222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8790	170	2	1.97	1263181250	145540	112.55	8660	9000	8410	11200	6040	8620	8679.27	0.99	0	-20664	9046	8832	8666	8452	8286	8750	8370	41	2580	500	5340	10	1	8288520	729	-156.96	1.52	12	1.76	-56.00	5794.00	22450	20240529	-60.85	5420	20241210	62.18	10390	-15.40	20250218	6860	28.13	20250102	22450	-60.85	20240529	5420	62.18	20241210	5.35	N	351330	500	41 억		81969	N	N	0	N	00	N
37	20250224	131224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8810	190	2	2.20	1118083650	129098	99.83	8660	9000	8410	11200	6040	8620	8660.74	0.99	0	-18012	9046	8832	8666	8452	8286	8750	8370	41	2580	500	5340	10	1	8288520	730	-157.32	1.52	12	1.56	-56.00	5794.00	22450	20240529	-60.76	5420	20241210	62.55	10390	-15.21	20250218	6860	28.43	20250102	22450	-60.76	20240529	5420	62.55	20241210	5.35	N	351330	500	41 억		81969	N	N	0	N	00	N
38	20250224	121220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8620	0	3	0.00	639952560	74780	57.83	8660	8850	8410	11200	6040	8620	8557.80	0.99	0	-16398	9046	8832	8666	8452	8286	8750	8370	41	2580	500	5340	10	1	8288520	714	-153.93	1.49	12	0.90	-56.00	5794.00	22450	20240529	-61.60	5420	20241210	59.04	10390	-17.04	20250218	6860	25.66	20250102	22450	-61.60	20240529	5420	59.04	20241210	5.35	N	351330	500	41 억		81969	N	N	0	N	00	N
39	20250224	111218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8520	-100	5	-1.16	560467100	65514	50.66	8660	8850	8410	11200	6040	8620	8554.92	0.99	0	-15156	9046	8832	8666	8452	8286	8750	8370	41	2580	500	5340	10	1	8288520	706	-152.14	1.47	12	0.79	-56.00	5794.00	22450	20240529	-62.05	5420	20241210	57.20	10390	-18.00	20250218	6860	24.20	20250102	22450	-62.05	20240529	5420	57.20	20241210	5.35	N	351330	500	41 억		81969	N	N	0	N	00	N
40	20250224	101217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8470	-150	5	-1.74	513564790	59984	46.39	8660	8850	8410	11200	6040	8620	8561.69	0.99	0	-16258	9046	8832	8666	8452	8286	8750	8370	41	2580	500	5340	10	1	8288520	702	-151.25	1.46	12	0.72	-56.00	5794.00	22450	20240529	-62.27	5420	20241210	56.27	10390	-18.48	20250218	6860	23.47	20250102	22450	-62.27	20240529	5420	56.27	20241210	5.35	N	351330	500	41 억		81969	N	N	0	N	00	N
41	20250224	091226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8530	-90	5	-1.04	294342920	34099	26.37	8660	8850	8510	11200	6040	8620	8632.01	0.99	0	-12254	9046	8832	8666	8452	8286	8750	8370	41	2580	500	5340	10	1	8288520	707	-152.32	1.47	12	0.41	-56.00	5794.00	22450	20240529	-62.00	5420	20241210	57.38	10390	-17.90	20250218	6860	24.34	20250102	22450	-62.00	20240529	5420	57.38	20241210	5.35	N	351330	500	41 억		81969	N	N	0	N	00	N
42	20250221	161213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8620	-130	5	-1.49	1020569600	117900	47.95	8660	8880	8500	11370	6130	8750	8656.23	0.92	0	5924	9390	9070	8890	8570	8390	8980	8480	41	2620	500	5420	10	1	8288520	714	-153.93	1.49	12	1.42	-56.00	5794.00	22450	20240529	-61.60	5420	20241210	59.04	10390	-17.04	20250218	6860	25.66	20250102	22450	-61.60	20240529	5420	59.04	20241210	5.10	N	351330	500	41 억		76095	N	N	0	N	00	N
43	20250221	151218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8570	-180	5	-2.06	971733400	112216	45.63	8660	8880	8500	11370	6130	8750	8659.44	0.92	0	5140	9390	9070	8890	8570	8390	8980	8480	41	2620	500	5420	10	1	8288520	710	-153.04	1.48	12	1.35	-56.00	5794.00	22450	20240529	-61.83	5420	20241210	58.12	10390	-17.52	20250218	6860	24.93	20250102	22450	-61.83	20240529	5420	58.12	20241210	5.10	N	351330	500	41 억		76095	N	N	0	N	00	N
44	20250221	141219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8580	-170	5	-1.94	813329430	93787	38.14	8660	8880	8500	11370	6130	8750	8672.04	0.92	0	-2239	9390	9070	8890	8570	8390	8980	8480	41	2620	500	5420	10	1	8288520	711	-153.21	1.48	12	1.13	-56.00	5794.00	22450	20240529	-61.78	5420	20241210	58.30	10390	-17.42	20250218	6860	25.07	20250102	22450	-61.78	20240529	5420	58.30	20241210	5.10	N	351330	500	41 억		76095	N	N	0	N	00	N
45	20250221	131219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8640	-110	5	-1.26	604291400	69419	28.23	8660	8880	8590	11370	6130	8750	8704.95	0.92	0	-5085	9390	9070	8890	8570	8390	8980	8480	41	2620	500	5420	10	1	8288520	716	-154.29	1.49	12	0.84	-56.00	5794.00	22450	20240529	-61.51	5420	20241210	59.41	10390	-16.84	20250218	6860	25.95	20250102	22450	-61.51	20240529	5420	59.41	20241210	5.10	N	351330	500	41 억		76095	N	N	0	N	00	N
46	20250221	121219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	-90	5	-1.03	552471220	63426	25.79	8660	8880	8590	11370	6130	8750	8710.45	0.92	0	-5449	9390	9070	8890	8570	8390	8980	8480	41	2620	500	5420	10	1	8288520	718	-154.64	1.49	12	0.77	-56.00	5794.00	22450	20240529	-61.43	5420	20241210	59.78	10390	-16.65	20250218	6860	26.24	20250102	22450	-61.43	20240529	5420	59.78	20241210	5.10	N	351330	500	41 억		76095	N	N	0	N	00	N
47	20250221	111214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8750	0	3	0.00	463753960	53205	21.64	8660	8880	8590	11370	6130	8750	8716.32	0.92	0	62	9390	9070	8890	8570	8390	8980	8480	41	2620	500	5420	10	1	8288520	725	-156.25	1.51	12	0.64	-56.00	5794.00	22450	20240529	-61.02	5420	20241210	61.44	10390	-15.78	20250218	6860	27.55	20250102	22450	-61.02	20240529	5420	61.44	20241210	5.10	N	351330	500	41 억		76095	N	N	0	N	00	N
48	20250221	101217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8670	-80	5	-0.91	358098310	41150	16.73	8660	8850	8590	11370	6130	8750	8702.20	0.92	0	-111	9390	9070	8890	8570	8390	8980	8480	41	2620	500	5420	10	1	8288520	719	-154.82	1.50	12	0.50	-56.00	5794.00	22450	20240529	-61.38	5420	20241210	59.96	10390	-16.55	20250218	6860	26.38	20250102	22450	-61.38	20240529	5420	59.96	20241210	5.10	N	351330	500	41 억		76095	N	N	0	N	00	N
49	20250221	091220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8800	50	2	0.57	131136010	15040	6.12	8660	8850	8600	11370	6130	8750	8719.02	0.92	0	2348	9390	9070	8890	8570	8390	8980	8480	41	2620	500	5420	10	1	8288520	729	-157.14	1.52	12	0.18	-56.00	5794.00	22450	20240529	-60.80	5420	20241210	62.36	10390	-15.30	20250218	6860	28.28	20250102	22450	-60.80	20240529	5420	62.36	20241210	5.10	N	351330	500	41 억		76095	N	N	0	N	00	N
50	20250220	161207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8750	-350	5	-3.85	2145154680	238848	72.08	9160	9210	8710	11830	6370	9100	8982.30	1.14	0	-18801	9560	9330	9170	8940	8780	9250	8860	41	2730	500	5640	10	1	8288520	725	-156.25	1.51	12	2.88	-56.00	5794.00	22450	20240529	-61.02	5420	20241210	61.44	10390	-15.78	20250218	6860	27.55	20250102	22450	-61.02	20240529	5420	61.44	20241210	4.22	N	351330	500	41 억		94893	N	N	0	N	00	N
51	20250220	151214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8820	-280	5	-3.08	2078021280	231185	69.77	9160	9210	8710	11830	6370	9100	8988.56	1.14	0	-20987	9560	9330	9170	8940	8780	9250	8860	41	2730	500	5640	10	1	8288520	731	-157.50	1.52	12	2.79	-56.00	5794.00	22450	20240529	-60.71	5420	20241210	62.73	10390	-15.11	20250218	6860	28.57	20250102	22450	-60.71	20240529	5420	62.73	20241210	4.22	N	351330	500	41 억		94893	N	N	0	N	00	N
52	20250220	141213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8890	-210	5	-2.31	1758181770	194883	58.82	9160	9210	8880	11830	6370	9100	9021.73	1.14	0	-22741	9560	9330	9170	8940	8780	9250	8860	41	2730	500	5640	10	1	8288520	737	-158.75	1.53	12	2.35	-56.00	5794.00	22450	20240529	-60.40	5420	20241210	64.02	10390	-14.44	20250218	6860	29.59	20250102	22450	-60.40	20240529	5420	64.02	20241210	4.22	N	351330	500	41 억		94893	N	N	0	N	00	N
53	20250220	131210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8970	-130	5	-1.43	1594352210	176518	53.27	9160	9210	8900	11830	6370	9100	9032.24	1.14	0	-23703	9560	9330	9170	8940	8780	9250	8860	41	2730	500	5640	10	1	8288520	743	-160.18	1.55	12	2.13	-56.00	5794.00	22450	20240529	-60.04	5420	20241210	65.50	10390	-13.67	20250218	6860	30.76	20250102	22450	-60.04	20240529	5420	65.50	20241210	4.22	N	351330	500	41 억		94893	N	N	0	N	00	N
54	20250220	121212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9000	-100	5	-1.10	1449472010	160326	48.39	9160	9210	8900	11830	6370	9100	9040.78	1.14	0	-25675	9560	9330	9170	8940	8780	9250	8860	41	2730	500	5640	10	1	8288520	746	-160.71	1.55	12	1.93	-56.00	5794.00	22450	20240529	-59.91	5420	20241210	66.05	10390	-13.38	20250218	6860	31.20	20250102	22450	-59.91	20240529	5420	66.05	20241210	4.22	N	351330	500	41 억		94893	N	N	0	N	00	N
55	20250220	111211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9020	-80	5	-0.88	1349353430	149153	45.01	9160	9210	8900	11830	6370	9100	9046.77	1.14	0	-27110	9560	9330	9170	8940	8780	9250	8860	41	2730	500	5640	10	1	8288520	748	-161.07	1.56	12	1.80	-56.00	5794.00	22450	20240529	-59.82	5420	20241210	66.42	10390	-13.19	20250218	6860	31.49	20250102	22450	-59.82	20240529	5420	66.42	20241210	4.22	N	351330	500	41 억		94893	N	N	0	N	00	N
56	20250220	101212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9010	-90	5	-0.99	1143586350	126236	38.10	9160	9210	8900	11830	6370	9100	9059.11	1.14	0	-23840	9560	9330	9170	8940	8780	9250	8860	41	2730	500	5640	10	1	8288520	747	-160.89	1.56	12	1.52	-56.00	5794.00	22450	20240529	-59.87	5420	20241210	66.24	10390	-13.28	20250218	6860	31.34	20250102	22450	-59.87	20240529	5420	66.24	20241210	4.22	N	351330	500	41 억		94893	N	N	0	N	00	N
57	20250220	091215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9010	-90	5	-0.99	340830750	37401	11.29	9160	9210	8980	11830	6370	9100	9112.88	1.14	0	-13579	9560	9330	9170	8940	8780	9250	8860	41	2730	500	5640	10	1	8288520	747	-160.89	1.56	12	0.45	-56.00	5794.00	22450	20240529	-59.87	5420	20241210	66.24	10390	-13.28	20250218	6860	31.34	20250102	22450	-59.87	20240529	5420	66.24	20241210	4.22	N	351330	500	41 억		94893	N	N	0	N	00	N
58	20250219	161206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9100	-250	5	-2.67	2952429050	322706	8.41	9400	9400	9010	12150	6550	9350	9145.77	0.90	0	19217	11070	10210	9530	8670	7990	10640	9100	41	2800	500	5790	10	1	8288520	754	-162.50	1.57	12	3.89	-56.00	5794.00	22450	20240529	-59.47	5420	20241210	67.90	10390	-12.42	20250218	6860	32.65	20250102	22450	-59.47	20240529	5420	67.90	20241210	4.40	N	351330	500	41 억		74193	N	N	0	N	00	N
59	20250219	151210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9090	-260	5	-2.78	2786908380	304524	7.94	9400	9400	9010	12150	6550	9350	9147.91	0.90	0	17757	11070	10210	9530	8670	7990	10640	9100	41	2800	500	5790	10	1	8288520	753	-162.32	1.57	12	3.67	-56.00	5794.00	22450	20240529	-59.51	5420	20241210	67.71	10390	-12.51	20250218	6860	32.51	20250102	22450	-59.51	20240529	5420	67.71	20241210	4.40	N	351330	500	41 억		74193	N	N	0	N	00	N
60	20250219	141205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9090	-260	5	-2.78	2495663910	272437	7.10	9400	9400	9010	12150	6550	9350	9156.47	0.90	0	20263	11070	10210	9530	8670	7990	10640	9100	41	2800	500	5790	10	1	8288520	753	-162.32	1.57	12	3.29	-56.00	5794.00	22450	20240529	-59.51	5420	20241210	67.71	10390	-12.51	20250218	6860	32.51	20250102	22450	-59.51	20240529	5420	67.71	20241210	4.40	N	351330	500	41 억		74193	N	N	0	N	00	N
61	20250219	131206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9130	-220	5	-2.35	2326572610	253847	6.62	9400	9400	9010	12150	6550	9350	9161.02	0.90	0	19886	11070	10210	9530	8670	7990	10640	9100	41	2800	500	5790	10	1	8288520	757	-163.04	1.58	12	3.06	-56.00	5794.00	22450	20240529	-59.33	5420	20241210	68.45	10390	-12.13	20250218	6860	33.09	20250102	22450	-59.33	20240529	5420	68.45	20241210	4.40	N	351330	500	41 억		74193	N	N	0	N	00	N
62	20250219	121207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9100	-250	5	-2.67	2135340640	232821	6.07	9400	9400	9010	12150	6550	9350	9167.13	0.90	0	17439	11070	10210	9530	8670	7990	10640	9100	41	2800	500	5790	10	1	8288520	754	-162.50	1.57	12	2.81	-56.00	5794.00	22450	20240529	-59.47	5420	20241210	67.90	10390	-12.42	20250218	6860	32.65	20250102	22450	-59.47	20240529	5420	67.90	20241210	4.40	N	351330	500	41 억		74193	N	N	0	N	00	N
63	20250219	111207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9130	-220	5	-2.35	1900118800	207038	5.40	9400	9400	9010	12150	6550	9350	9172.76	0.90	0	21928	11070	10210	9530	8670	7990	10640	9100	41	2800	500	5790	10	1	8288520	757	-163.04	1.58	12	2.50	-56.00	5794.00	22450	20240529	-59.33	5420	20241210	68.45	10390	-12.13	20250218	6860	33.09	20250102	22450	-59.33	20240529	5420	68.45	20241210	4.40	N	351330	500	41 억		74193	N	N	0	N	00	N
64	20250219	101208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9170	-180	5	-1.93	1338783270	145212	3.79	9400	9400	9100	12150	6550	9350	9214.19	0.90	0	14286	11070	10210	9530	8670	7990	10640	9100	41	2800	500	5790	10	1	8288520	760	-163.75	1.58	12	1.75	-56.00	5794.00	22450	20240529	-59.15	5420	20241210	69.19	10390	-11.74	20250218	6860	33.67	20250102	22450	-59.15	20240529	5420	69.19	20241210	4.40	N	351330	500	41 억		74193	N	N	0	N	00	N
65	20250219	091209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9200	-150	5	-1.60	664128670	71574	1.87	9400	9400	9170	12150	6550	9350	9272.77	0.90	0	1031	11070	10210	9530	8670	7990	10640	9100	41	2800	500	5790	10	1	8288520	763	-164.29	1.59	12	0.86	-56.00	5794.00	22450	20240529	-59.02	5420	20241210	69.74	10390	-11.45	20250218	6860	34.11	20250102	22450	-59.02	20240529	5420	69.74	20241210	4.40	N	351330	500	41 억		74193	N	N	0	N	00	N
66	20250218	161202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9350	300	2	3.31	37442739330	3822492	132.89	9050	10390	8850	11760	6340	9050	9796.30	1.27	0	-30973	10290	9670	8910	8290	7530	9980	8600	41	2710	500	5610	10	1	8288520	775	-166.96	1.61	12	46.12	-56.00	5794.00	22450	20240529	-58.35	5420	20241210	72.51	10390	-10.01	20250218	6860	36.30	20250102	22450	-58.35	20240529	5420	72.51	20241210	4.37	N	351330	500	41 억		104940	N	N	0	N	00	N
67	20250218	151204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9320	270	2	2.98	37003007380	3775320	131.25	9050	10390	8850	11760	6340	9050	9801.41	1.27	0	-32502	10290	9670	8910	8290	7530	9980	8600	41	2710	500	5610	10	1	8288520	772	-166.43	1.61	12	45.55	-56.00	5794.00	22450	20240529	-58.49	5420	20241210	71.96	10390	-10.30	20250218	6860	35.86	20250102	22450	-58.49	20240529	5420	71.96	20241210	4.37	N	351330	500	41 억		104940	N	N	0	N	00	N
68	20250218	141205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9450	400	2	4.42	35124102410	3575691	124.31	9050	10390	8850	11760	6340	9050	9823.16	1.27	0	-50463	10290	9670	8910	8290	7530	9980	8600	41	2710	500	5610	10	1	8288520	783	-168.75	1.63	12	43.14	-56.00	5794.00	22450	20240529	-57.91	5420	20241210	74.35	10390	-9.05	20250218	6860	37.76	20250102	22450	-57.91	20240529	5420	74.35	20241210	4.37	N	351330	500	41 억		104940	N	N	0	N	00	N
69	20250218	131202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9820	770	2	8.51	25961336490	2642064	91.85	9050	10390	8850	11760	6340	9050	9826.34	1.27	0	-36564	10290	9670	8910	8290	7530	9980	8600	41	2710	500	5610	10	1	8288520	814	-175.36	1.69	12	31.88	-56.00	5794.00	22450	20240529	-56.26	5420	20241210	81.18	10390	-5.49	20250218	6860	43.15	20250102	22450	-56.26	20240529	5420	81.18	20241210	4.37	N	351330	500	41 억		104940	N	N	0	N	00	N
70	20250218	121205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8990	-60	5	-0.66	1950274670	217481	7.56	9050	9090	8850	11760	6340	9050	8967.33	1.27	0	-9127	10290	9670	8910	8290	7530	9980	8600	41	2710	500	5610	10	1	8288520	745	-160.54	1.55	12	2.62	-56.00	5794.00	22450	20240529	-59.96	5420	20241210	65.87	9690	-7.22	20250117	6860	31.05	20250102	22450	-59.96	20240529	5420	65.87	20241210	4.37	N	351330	500	41 억		104940	N	N	0	N	00	N
71	20250218	111202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9010	-40	5	-0.44	1743608420	194503	6.76	9050	9090	8850	11760	6340	9050	8964.16	1.27	0	-4582	10290	9670	8910	8290	7530	9980	8600	41	2710	500	5610	10	1	8288520	747	-160.89	1.56	12	2.35	-56.00	5794.00	22450	20240529	-59.87	5420	20241210	66.24	9690	-7.02	20250117	6860	31.34	20250102	22450	-59.87	20240529	5420	66.24	20241210	4.37	N	351330	500	41 억		104940	N	N	0	N	00	N
72	20250218	101202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8930	-120	5	-1.33	1234348280	137652	4.79	9050	9090	8870	11760	6340	9050	8966.79	1.27	0	-2773	10290	9670	8910	8290	7530	9980	8600	41	2710	500	5610	10	1	8288520	740	-159.46	1.54	12	1.66	-56.00	5794.00	22450	20240529	-60.22	5420	20241210	64.76	9690	-7.84	20250117	6860	30.17	20250102	22450	-60.22	20240529	5420	64.76	20241210	4.37	N	351330	500	41 억		104940	N	N	0	N	00	N
73	20250218	091206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8970	-80	5	-0.88	613102270	68497	2.38	9050	9050	8870	11760	6340	9050	8949.88	1.27	0	3192	10290	9670	8910	8290	7530	9980	8600	41	2710	500	5610	10	1	8288520	743	-160.18	1.55	12	0.83	-56.00	5794.00	22450	20240529	-60.04	5420	20241210	65.50	9690	-7.43	20250117	6860	30.76	20250102	22450	-60.04	20240529	5420	65.50	20241210	4.37	N	351330	500	41 억		104940	N	N	0	N	00	N
74	20250217	161202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	1080	2	13.55	26001979010	2862379	7036.33	8190	9530	8150	10360	5580	7970	9084.24	0.46	0	69561	8336	8152	8016	7832	7696	8085	7765	41	2390	500	4940	10	1	8288520	750	-161.61	1.56	12	34.53	-56.00	5794.00	22450	20240529	-59.69	5420	20241210	66.97	9690	-6.60	20250117	6860	31.92	20250102	22450	-59.69	20240529	5420	66.97	20241210	4.39	N	351330	500	41 억		38146	N	N	0	N	00	N
75	20250217	151200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8930	960	2	12.05	25495904150	2806183	6898.19	8190	9530	8150	10360	5580	7970	9085.69	0.46	0	71228	8336	8152	8016	7832	7696	8085	7765	41	2390	500	4940	10	1	8288520	740	-159.46	1.54	12	33.86	-56.00	5794.00	22450	20240529	-60.22	5420	20241210	64.76	9690	-7.84	20250117	6860	30.17	20250102	22450	-60.22	20240529	5420	64.76	20241210	4.39	N	351330	500	41 억		38146	N	N	0	N	00	N
76	20250217	141158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8960	990	2	12.42	24675460900	2714358	6672.46	8190	9530	8150	10360	5580	7970	9090.79	0.46	0	69780	8336	8152	8016	7832	7696	8085	7765	41	2390	500	4940	10	1	8288520	743	-160.00	1.55	12	32.75	-56.00	5794.00	22450	20240529	-60.09	5420	20241210	65.31	9690	-7.53	20250117	6860	30.61	20250102	22450	-60.09	20240529	5420	65.31	20241210	4.39	N	351330	500	41 억		38146	N	N	0	N	00	N
77	20250217	131204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9090	1120	2	14.05	22750649830	2501026	6148.05	8190	9530	8150	10360	5580	7970	9096.61	0.46	0	50243	8336	8152	8016	7832	7696	8085	7765	41	2390	500	4940	10	1	8288520	753	-162.32	1.57	12	30.17	-56.00	5794.00	22450	20240529	-59.51	5420	20241210	67.71	9690	-6.19	20250117	6860	32.51	20250102	22450	-59.51	20240529	5420	67.71	20241210	4.39	N	351330	500	41 억		38146	N	N	0	N	00	N
78	20250217	121203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8880	910	2	11.42	15587267930	1730106	4252.96	8190	9430	8150	10360	5580	7970	9009.54	0.46	0	56995	8336	8152	8016	7832	7696	8085	7765	41	2390	500	4940	10	1	8288520	736	-158.57	1.53	12	20.87	-56.00	5794.00	22450	20240529	-60.45	5420	20241210	63.84	9690	-8.36	20250117	6860	29.45	20250102	22450	-60.45	20240529	5420	63.84	20241210	4.39	N	351330	500	41 억		38146	N	N	0	N	00	N
79	20250217	111201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8930	960	2	12.05	14854193640	1647633	4050.23	8190	9430	8150	10360	5580	7970	9015.59	0.46	0	54857	8336	8152	8016	7832	7696	8085	7765	41	2390	500	4940	10	1	8288520	740	-159.46	1.54	12	19.88	-56.00	5794.00	22450	20240529	-60.22	5420	20241210	64.76	9690	-7.84	20250117	6860	30.17	20250102	22450	-60.22	20240529	5420	64.76	20241210	4.39	N	351330	500	41 억		38146	N	N	0	N	00	N
80	20250217	101158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9160	1190	2	14.93	9804936470	1092448	2685.47	8190	9390	8150	10360	5580	7970	8975.37	0.46	0	23290	8336	8152	8016	7832	7696	8085	7765	41	2390	500	4940	10	1	8288520	759	-163.57	1.58	12	13.18	-56.00	5794.00	22450	20240529	-59.20	5420	20241210	69.00	9690	-5.47	20250117	6860	33.53	20250102	22450	-59.20	20240529	5420	69.00	20241210	4.39	N	351330	500	41 억		38146	N	N	0	N	00	N
81	20250217	091201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	530	2	6.65	1066109270	125003	307.28	8190	8690	8150	10360	5580	7970	8529.50	0.46	0	26431	8336	8152	8016	7832	7696	8085	7765	41	2390	500	4940	10	1	8288520	705	-151.79	1.47	12	1.51	-56.00	5794.00	22450	20240529	-62.14	5420	20241210	56.83	9690	-12.28	20250117	6860	23.91	20250102	22450	-62.14	20240529	5420	56.83	20241210	4.39	N	351330	500	41 억		38146	N	N	0	N	00	N
82	20250214	161153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7970	-50	5	-0.62	315490240	39433	60.60	8030	8200	7880	10420	5620	8020	8001.31	0.42	0	3638	8413	8216	7993	7796	7573	8315	7895	41	2400	500	4970	10	1	8288520	661	-142.32	1.38	12	0.48	-56.00	5794.00	22450	20240529	-64.50	5420	20241210	47.05	9690	-17.75	20250117	6860	16.18	20250102	22450	-64.50	20240529	5420	47.05	20241210	4.32	N	351330	500	41 억		34440	N	N	0	N	00	N
83	20250214	151152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8020	0	3	0.00	272968670	34112	52.42	8030	8200	7880	10420	5620	8020	8002.13	0.42	0	2020	8413	8216	7993	7796	7573	8315	7895	41	2400	500	4970	10	1	8288520	665	-143.21	1.38	12	0.41	-56.00	5794.00	22450	20240529	-64.28	5420	20241210	47.97	9690	-17.23	20250117	6860	16.91	20250102	22450	-64.28	20240529	5420	47.97	20241210	4.32	N	351330	500	41 억		34440	N	N	0	N	00	N
84	20250214	141153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8040	20	2	0.25	243621950	30460	46.81	8030	8200	7880	10420	5620	8020	7998.09	0.42	0	1495	8413	8216	7993	7796	7573	8315	7895	41	2400	500	4970	10	1	8288520	666	-143.57	1.39	12	0.37	-56.00	5794.00	22450	20240529	-64.19	5420	20241210	48.34	9690	-17.03	20250117	6860	17.20	20250102	22450	-64.19	20240529	5420	48.34	20241210	4.32	N	351330	500	41 억		34440	N	N	0	N	00	N
85	20250214	131156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8000	-20	5	-0.25	221335180	27684	42.54	8030	8200	7880	10420	5620	8020	7995.06	0.42	0	1376	8413	8216	7993	7796	7573	8315	7895	41	2400	500	4970	10	1	8288520	663	-142.86	1.38	12	0.33	-56.00	5794.00	22450	20240529	-64.37	5420	20241210	47.60	9690	-17.44	20250117	6860	16.62	20250102	22450	-64.37	20240529	5420	47.60	20241210	4.32	N	351330	500	41 억		34440	N	N	0	N	00	N
86	20250214	121152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7950	-70	5	-0.87	182193360	22777	35.00	8030	8200	7880	10420	5620	8020	7999.01	0.42	0	366	8413	8216	7993	7796	7573	8315	7895	41	2400	500	4970	10	1	8288520	659	-141.96	1.37	12	0.27	-56.00	5794.00	22450	20240529	-64.59	5420	20241210	46.68	9690	-17.96	20250117	6860	15.89	20250102	22450	-64.59	20240529	5420	46.68	20241210	4.32	N	351330	500	41 억		34440	N	N	0	N	00	N
87	20250214	111148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7960	-60	5	-0.75	154231950	19263	29.60	8030	8200	7880	10420	5620	8020	8006.64	0.42	0	-2037	8413	8216	7993	7796	7573	8315	7895	41	2400	500	4970	10	1	8288520	660	-142.14	1.37	12	0.23	-56.00	5794.00	22450	20240529	-64.54	5420	20241210	46.86	9690	-17.85	20250117	6860	16.03	20250102	22450	-64.54	20240529	5420	46.86	20241210	4.32	N	351330	500	41 억		34440	N	N	0	N	00	N
88	20250214	101149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7920	-100	5	-1.25	117884630	14671	22.54	8030	8200	7880	10420	5620	8020	8035.21	0.42	0	-962	8413	8216	7993	7796	7573	8315	7895	41	2400	500	4970	10	1	8288520	656	-141.43	1.37	12	0.18	-56.00	5794.00	22450	20240529	-64.72	5420	20241210	46.13	9690	-18.27	20250117	6860	15.45	20250102	22450	-64.72	20240529	5420	46.13	20241210	4.32	N	351330	500	41 억		34440	N	N	0	N	00	N
89	20250214	091154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8140	120	2	1.50	27579710	3401	5.23	8030	8200	8030	10420	5620	8020	8109.29	0.42	0	389	8413	8216	7993	7796	7573	8315	7895	41	2400	500	4970	10	1	8288520	675	-145.36	1.40	12	0.04	-56.00	5794.00	22450	20240529	-63.74	5420	20241210	50.18	9690	-16.00	20250117	6860	18.66	20250102	22450	-63.74	20240529	5420	50.18	20241210	4.32	N	351330	500	41 억		34440	N	N	0	N	00	N
90	20250213	161143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8020	170	2	2.17	513158220	64064	60.80	7850	8190	7770	10200	5500	7850	8010.10	0.24	0	14139	8336	8092	7966	7722	7596	8030	7660	41	2350	500	4860	10	1	8288520	665	-143.21	1.38	12	0.77	-56.00	5794.00	22450	20240529	-64.28	5420	20241210	47.97	9690	-17.23	20250117	6860	16.91	20250102	22450	-64.28	20240529	5420	47.97	20241210	4.48	N	351330	500	41 억		20252	N	N	0	N	00	N
91	20250213	151144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8050	200	2	2.55	504288030	62959	59.75	7850	8190	7770	10200	5500	7850	8009.80	0.24	0	13921	8336	8092	7966	7722	7596	8030	7660	41	2350	500	4860	10	1	8288520	667	-143.75	1.39	12	0.76	-56.00	5794.00	22450	20240529	-64.14	5420	20241210	48.52	9690	-16.92	20250117	6860	17.35	20250102	22450	-64.14	20240529	5420	48.52	20241210	4.48	N	351330	500	41 억		20252	N	N	0	N	00	N
92	20250213	141141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8110	260	2	3.31	476850610	59558	56.52	7850	8190	7770	10200	5500	7850	8006.50	0.24	0	13584	8336	8092	7966	7722	7596	8030	7660	41	2350	500	4860	10	1	8288520	672	-144.82	1.40	12	0.72	-56.00	5794.00	22450	20240529	-63.88	5420	20241210	49.63	9690	-16.31	20250117	6860	18.22	20250102	22450	-63.88	20240529	5420	49.63	20241210	4.48	N	351330	500	41 억		20252	N	N	0	N	00	N
93	20250213	131142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8000	150	2	1.91	409464090	51217	48.60	7850	8190	7770	10200	5500	7850	7994.71	0.24	0	8195	8336	8092	7966	7722	7596	8030	7660	41	2350	500	4860	10	1	8288520	663	-142.86	1.38	12	0.62	-56.00	5794.00	22450	20240529	-64.37	5420	20241210	47.60	9690	-17.44	20250117	6860	16.62	20250102	22450	-64.37	20240529	5420	47.60	20241210	4.48	N	351330	500	41 억		20252	N	N	0	N	00	N
94	20250213	121140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8040	190	2	2.42	368604450	46135	43.78	7850	8190	7770	10200	5500	7850	7989.71	0.24	0	7685	8336	8092	7966	7722	7596	8030	7660	41	2350	500	4860	10	1	8288520	666	-143.57	1.39	12	0.56	-56.00	5794.00	22450	20240529	-64.19	5420	20241210	48.34	9690	-17.03	20250117	6860	17.20	20250102	22450	-64.19	20240529	5420	48.34	20241210	4.48	N	351330	500	41 억		20252	N	N	0	N	00	N
95	20250213	111140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8080	230	2	2.93	313978440	39414	37.40	7850	8120	7770	10200	5500	7850	7966.18	0.24	0	5905	8336	8092	7966	7722	7596	8030	7660	41	2350	500	4860	10	1	8288520	670	-144.29	1.39	12	0.48	-56.00	5794.00	22450	20240529	-64.01	5420	20241210	49.08	9690	-16.62	20250117	6860	17.78	20250102	22450	-64.01	20240529	5420	49.08	20241210	4.48	N	351330	500	41 억		20252	N	N	0	N	00	N
96	20250213	101141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7990	140	2	1.78	223275730	28188	26.75	7850	8100	7770	10200	5500	7850	7920.96	0.24	0	9	8336	8092	7966	7722	7596	8030	7660	41	2350	500	4860	10	1	8288520	662	-142.68	1.38	12	0.34	-56.00	5794.00	22450	20240529	-64.41	5420	20241210	47.42	9690	-17.54	20250117	6860	16.47	20250102	22450	-64.41	20240529	5420	47.42	20241210	4.48	N	351330	500	41 억		20252	N	N	0	N	00	N
97	20250213	091135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8000	150	2	1.91	61860350	7832	7.43	7850	8030	7820	10200	5500	7850	7898.44	0.24	0	2100	8336	8092	7966	7722	7596	8030	7660	41	2350	500	4860	10	1	8288520	663	-142.86	1.38	12	0.09	-56.00	5794.00	22450	20240529	-64.37	5420	20241210	47.60	9690	-17.44	20250117	6860	16.62	20250102	22450	-64.37	20240529	5420	47.60	20241210	4.48	N	351330	500	41 억		20252	N	N	0	N	00	N
98	20250212	161132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7850	-450	5	-5.42	826422530	103487	96.89	8200	8210	7840	10790	5810	8300	7986.40	0.40	0	-13220	8740	8520	8380	8160	8020	8450	8090	41	2490	500	5140	10	1	8288520	651	-140.18	1.35	12	1.25	-56.00	5794.00	22450	20240529	-65.03	5420	20241210	44.83	9690	-18.99	20250117	6860	14.43	20250102	22450	-65.03	20240529	5420	44.83	20241210	4.48	N	351330	500	41 억		33472	N	N	0	N	00	N
99	20250212	151131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7850	-450	5	-5.42	770437910	96364	90.22	8200	8210	7840	10790	5810	8300	7995.08	0.40	0	-13963	8740	8520	8380	8160	8020	8450	8090	41	2490	500	5140	10	1	8288520	651	-140.18	1.35	12	1.16	-56.00	5794.00	22450	20240529	-65.03	5420	20241210	44.83	9690	-18.99	20250117	6860	14.43	20250102	22450	-65.03	20240529	5420	44.83	20241210	4.48	N	351330	500	41 억		33472	N	N	0	N	00	N
100	20250212	141132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7920	-380	5	-4.58	643048660	80202	75.09	8200	8210	7900	10790	5810	8300	8017.86	0.40	0	-16674	8740	8520	8380	8160	8020	8450	8090	41	2490	500	5140	10	1	8288520	656	-141.43	1.37	12	0.97	-56.00	5794.00	22450	20240529	-64.72	5420	20241210	46.13	9690	-18.27	20250117	6860	15.45	20250102	22450	-64.72	20240529	5420	46.13	20241210	4.48	N	351330	500	41 억		33472	N	N	0	N	00	N
101	20250212	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7990	-310	5	-3.73	579768760	72222	67.62	8200	8210	7900	10790	5810	8300	8027.59	0.40	0	-16126	8740	8520	8380	8160	8020	8450	8090	41	2490	500	5140	10	1	8288520	662	-142.68	1.38	12	0.87	-56.00	5794.00	22450	20240529	-64.41	5420	20241210	47.42	9690	-17.54	20250117	6860	16.47	20250102	22450	-64.41	20240529	5420	47.42	20241210	4.48	N	351330	500	41 억		33472	N	N	0	N	00	N
102	20250212	121131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7900	-400	5	-4.82	558080870	69495	65.07	8200	8210	7900	10790	5810	8300	8030.51	0.40	0	-15282	8740	8520	8380	8160	8020	8450	8090	41	2490	500	5140	10	1	8288520	655	-141.07	1.36	12	0.84	-56.00	5794.00	22450	20240529	-64.81	5420	20241210	45.76	9690	-18.47	20250117	6860	15.16	20250102	22450	-64.81	20240529	5420	45.76	20241210	4.48	N	351330	500	41 억		33472	N	N	0	N	00	N
103	20250212	111130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8000	-300	5	-3.61	432432690	53728	50.30	8200	8210	7990	10790	5810	8300	8048.55	0.40	0	-13249	8740	8520	8380	8160	8020	8450	8090	41	2490	500	5140	10	1	8288520	663	-142.86	1.38	12	0.65	-56.00	5794.00	22450	20240529	-64.37	5420	20241210	47.60	9690	-17.44	20250117	6860	16.62	20250102	22450	-64.37	20240529	5420	47.60	20241210	4.48	N	351330	500	41 억		33472	N	N	0	N	00	N
104	20250212	101124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8030	-270	5	-3.25	314789460	39039	36.55	8200	8210	8000	10790	5810	8300	8063.46	0.40	0	-14121	8740	8520	8380	8160	8020	8450	8090	41	2490	500	5140	10	1	8288520	666	-143.39	1.39	12	0.47	-56.00	5794.00	22450	20240529	-64.23	5420	20241210	48.15	9690	-17.13	20250117	6860	17.06	20250102	22450	-64.23	20240529	5420	48.15	20241210	4.48	N	351330	500	41 억		33472	N	N	0	N	00	N
105	20250212	091048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8000	-300	5	-3.61	164818840	20410	19.11	8200	8210	8000	10790	5810	8300	8075.39	0.40	0	-11126	8740	8520	8380	8160	8020	8450	8090	41	2490	500	5140	10	1	8288520	663	-142.86	1.38	12	0.25	-56.00	5794.00	22450	20240529	-64.37	5420	20241210	47.60	9690	-17.44	20250117	6860	16.62	20250102	22450	-64.37	20240529	5420	47.60	20241210	4.48	N	351330	500	41 억		33472	N	N	0	N	00	N
106	20250211	161135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8300	-190	5	-2.24	883353110	104917	62.60	8590	8600	8240	11030	5950	8490	8419.78	0.50	0	-7893	8983	8736	8403	8156	7823	8860	8280	41	2540	500	5260	10	1	8288520	688	-148.21	1.43	12	1.27	-56.00	5794.00	22450	20240529	-63.03	5420	20241210	53.14	9690	-14.34	20250117	6860	20.99	20250102	22450	-63.03	20240529	5420	53.14	20241210	4.33	N	351330	500	41 억		41346	N	N	0	N	00	N
107	20250211	151135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8310	-180	5	-2.12	832411600	98763	58.93	8590	8600	8260	11030	5950	8490	8428.37	0.50	0	-8020	8983	8736	8403	8156	7823	8860	8280	41	2540	500	5260	10	1	8288520	689	-148.39	1.43	12	1.19	-56.00	5794.00	22450	20240529	-62.98	5420	20241210	53.32	9690	-14.24	20250117	6860	21.14	20250102	22450	-62.98	20240529	5420	53.32	20241210	4.33	N	351330	500	41 억		41346	N	N	0	N	00	N
108	20250211	141134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8400	-90	5	-1.06	682550370	80774	48.20	8590	8600	8350	11030	5950	8490	8450.12	0.50	0	-10889	8983	8736	8403	8156	7823	8860	8280	41	2540	500	5260	10	1	8288520	696	-150.00	1.45	12	0.97	-56.00	5794.00	22450	20240529	-62.58	5420	20241210	54.98	9690	-13.31	20250117	6860	22.45	20250102	22450	-62.58	20240529	5420	54.98	20241210	4.33	N	351330	500	41 억		41346	N	N	0	N	00	N
109	20250211	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8430	-60	5	-0.71	611892390	72343	43.17	8590	8600	8360	11030	5950	8490	8458.21	0.50	0	-9175	8983	8736	8403	8156	7823	8860	8280	41	2540	500	5260	10	1	8288520	699	-150.54	1.45	12	0.87	-56.00	5794.00	22450	20240529	-62.45	5420	20241210	55.54	9690	-13.00	20250117	6860	22.89	20250102	22450	-62.45	20240529	5420	55.54	20241210	4.33	N	351330	500	41 억		41346	N	N	0	N	00	N
110	20250211	121133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8400	-90	5	-1.06	504971900	59594	35.56	8590	8600	8400	11030	5950	8490	8473.54	0.50	0	-13190	8983	8736	8403	8156	7823	8860	8280	41	2540	500	5260	10	1	8288520	696	-150.00	1.45	12	0.72	-56.00	5794.00	22450	20240529	-62.58	5420	20241210	54.98	9690	-13.31	20250117	6860	22.45	20250102	22450	-62.58	20240529	5420	54.98	20241210	4.33	N	351330	500	41 억		41346	N	N	0	N	00	N
111	20250211	111134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8530	40	2	0.47	400032370	47164	28.14	8590	8600	8410	11030	5950	8490	8481.73	0.50	0	-7728	8983	8736	8403	8156	7823	8860	8280	41	2540	500	5260	10	1	8288520	707	-152.32	1.47	12	0.57	-56.00	5794.00	22450	20240529	-62.00	5420	20241210	57.38	9690	-11.97	20250117	6860	24.34	20250102	22450	-62.00	20240529	5420	57.38	20241210	4.33	N	351330	500	41 억		41346	N	N	0	N	00	N
112	20250211	101133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	-70	5	-0.82	278015430	32779	19.56	8590	8600	8410	11030	5950	8490	8481.51	0.50	0	-11070	8983	8736	8403	8156	7823	8860	8280	41	2540	500	5260	10	1	8288520	698	-150.36	1.45	12	0.40	-56.00	5794.00	22450	20240529	-62.49	5420	20241210	55.35	9690	-13.11	20250117	6860	22.74	20250102	22450	-62.49	20240529	5420	55.35	20241210	4.33	N	351330	500	41 억		41346	N	N	0	N	00	N
113	20250211	091139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8450	-40	5	-0.47	90630820	10672	6.37	8590	8600	8420	11030	5950	8490	8492.39	0.50	0	-5702	8983	8736	8403	8156	7823	8860	8280	41	2540	500	5260	10	1	8288520	700	-150.89	1.46	12	0.13	-56.00	5794.00	22450	20240529	-62.36	5420	20241210	55.90	9690	-12.80	20250117	6860	23.18	20250102	22450	-62.36	20240529	5420	55.90	20241210	4.33	N	351330	500	41 억		41346	N	N	0	N	00	N
114	20250210	161126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8490	150	2	1.80	1403753720	166030	109.83	8320	8650	8070	10840	5840	8340	8455.04	0.64	0	-11980	8820	8580	8270	8030	7720	8700	8150	41	2500	500	5170	10	1	8288520	704	-151.61	1.47	12	2.00	-56.00	5794.00	22450	20240529	-62.18	5420	20241210	56.64	9690	-12.38	20250117	6860	23.76	20250102	22450	-62.18	20240529	5420	56.64	20241210	4.19	N	351330	500	41 억		52765	N	N	0	N	00	N
115	20250210	151127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	160	2	1.92	1366489830	161641	106.93	8320	8650	8070	10840	5840	8340	8454.10	0.64	0	-11190	8820	8580	8270	8030	7720	8700	8150	41	2500	500	5170	10	1	8288520	705	-151.79	1.47	12	1.95	-56.00	5794.00	22450	20240529	-62.14	5420	20241210	56.83	9690	-12.28	20250117	6860	23.91	20250102	22450	-62.14	20240529	5420	56.83	20241210	4.19	N	351330	500	41 억		52765	N	N	0	N	00	N
116	20250210	141126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8580	240	2	2.88	1173763840	139029	91.97	8320	8650	8070	10840	5840	8340	8442.84	0.64	0	-6525	8820	8580	8270	8030	7720	8700	8150	41	2500	500	5170	10	1	8288520	711	-153.21	1.48	12	1.68	-56.00	5794.00	22450	20240529	-61.78	5420	20241210	58.30	9690	-11.46	20250117	6860	25.07	20250102	22450	-61.78	20240529	5420	58.30	20241210	4.19	N	351330	500	41 억		52765	N	N	0	N	00	N
117	20250210	131129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	160	2	1.92	847556680	100981	66.80	8320	8590	8070	10840	5840	8340	8393.41	0.64	0	-1316	8820	8580	8270	8030	7720	8700	8150	41	2500	500	5170	10	1	8288520	705	-151.79	1.47	12	1.22	-56.00	5794.00	22450	20240529	-62.14	5420	20241210	56.83	9690	-12.28	20250117	6860	23.91	20250102	22450	-62.14	20240529	5420	56.83	20241210	4.19	N	351330	500	41 억		52765	N	N	0	N	00	N
118	20250210	121123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8450	110	2	1.32	709388380	84630	55.98	8320	8590	8070	10840	5840	8340	8382.40	0.64	0	-4200	8820	8580	8270	8030	7720	8700	8150	41	2500	500	5170	10	1	8288520	700	-150.89	1.46	12	1.02	-56.00	5794.00	22450	20240529	-62.36	5420	20241210	55.90	9690	-12.80	20250117	6860	23.18	20250102	22450	-62.36	20240529	5420	55.90	20241210	4.19	N	351330	500	41 억		52765	N	N	0	N	00	N
119	20250210	111119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8450	110	2	1.32	614187210	73386	48.55	8320	8590	8070	10840	5840	8340	8369.41	0.64	0	-5028	8820	8580	8270	8030	7720	8700	8150	41	2500	500	5170	10	1	8288520	700	-150.89	1.46	12	0.89	-56.00	5794.00	22450	20240529	-62.36	5420	20241210	55.90	9690	-12.80	20250117	6860	23.18	20250102	22450	-62.36	20240529	5420	55.90	20241210	4.19	N	351330	500	41 억		52765	N	N	0	N	00	N
120	20250210	101118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	120	2	1.44	469337740	56152	37.14	8320	8590	8070	10840	5840	8340	8358.46	0.64	0	-10074	8820	8580	8270	8030	7720	8700	8150	41	2500	500	5170	10	1	8288520	701	-151.07	1.46	12	0.68	-56.00	5794.00	22450	20240529	-62.32	5420	20241210	56.09	9690	-12.69	20250117	6860	23.32	20250102	22450	-62.32	20240529	5420	56.09	20241210	4.19	N	351330	500	41 억		52765	N	N	0	N	00	N
121	20250210	091117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	-60	5	-0.72	127312270	15509	10.26	8320	8400	8070	10840	5840	8340	8205.97	0.64	0	-941	8820	8580	8270	8030	7720	8700	8150	41	2500	500	5170	10	1	8288520	686	-147.86	1.43	12	0.19	-56.00	5794.00	22450	20240529	-63.12	5420	20241210	52.77	9690	-14.55	20250117	6860	20.70	20250102	22450	-63.12	20240529	5420	52.77	20241210	4.19	N	351330	500	41 억		52765	N	N	0	N	00	N
122	20250207	161105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8340	80	2	0.97	1237779280	150080	109.30	8290	8510	7960	10730	5790	8260	8247.41	0.71	0	-5925	8740	8500	8350	8110	7960	8425	8035	41	2470	500	5120	10	1	8288520	691	-148.93	1.44	12	1.81	-56.00	5794.00	22450	20240529	-62.85	5420	20241210	53.87	9690	-13.93	20250117	6860	21.57	20250102	22450	-62.85	20240529	5420	53.87	20241210	4.19	N	351330	500	41 억		58797	N	N	0	N	00	N
123	20250207	151107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8300	40	2	0.48	1181990220	143350	104.40	8290	8510	7960	10730	5790	8260	8245.48	0.71	0	-2680	8740	8500	8350	8110	7960	8425	8035	41	2470	500	5120	10	1	8288520	688	-148.21	1.43	12	1.73	-56.00	5794.00	22450	20240529	-63.03	5420	20241210	53.14	9690	-14.34	20250117	6860	20.99	20250102	22450	-63.03	20240529	5420	53.14	20241210	4.19	N	351330	500	41 억		58797	N	N	0	N	00	N
124	20250207	141107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8380	120	2	1.45	991892970	120638	87.86	8290	8510	7960	10730	5790	8260	8222.06	0.71	0	1391	8740	8500	8350	8110	7960	8425	8035	41	2470	500	5120	10	1	8288520	695	-149.64	1.45	12	1.46	-56.00	5794.00	22450	20240529	-62.67	5420	20241210	54.61	9690	-13.52	20250117	6860	22.16	20250102	22450	-62.67	20240529	5420	54.61	20241210	4.19	N	351330	500	41 억		58797	N	N	0	N	00	N
125	20250207	131106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8340	80	2	0.97	905293200	110254	80.29	8290	8510	7960	10730	5790	8260	8210.98	0.71	0	-413	8740	8500	8350	8110	7960	8425	8035	41	2470	500	5120	10	1	8288520	691	-148.93	1.44	12	1.33	-56.00	5794.00	22450	20240529	-62.85	5420	20241210	53.87	9690	-13.93	20250117	6860	21.57	20250102	22450	-62.85	20240529	5420	53.87	20241210	4.19	N	351330	500	41 억		58797	N	N	0	N	00	N
126	20250207	121103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8430	170	2	2.06	637747870	78531	57.19	8290	8430	7960	10730	5790	8260	8120.97	0.71	0	3201	8740	8500	8350	8110	7960	8425	8035	41	2470	500	5120	10	1	8288520	699	-150.54	1.45	12	0.95	-56.00	5794.00	22450	20240529	-62.45	5420	20241210	55.54	9690	-13.00	20250117	6860	22.89	20250102	22450	-62.45	20240529	5420	55.54	20241210	4.19	N	351330	500	41 억		58797	N	N	0	N	00	N
127	20250207	111102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8130	-130	5	-1.57	465046660	57663	41.99	8290	8290	7960	10730	5790	8260	8064.91	0.71	0	-381	8740	8500	8350	8110	7960	8425	8035	41	2470	500	5120	10	1	8288520	674	-145.18	1.40	12	0.70	-56.00	5794.00	22450	20240529	-63.79	5420	20241210	50.00	9690	-16.10	20250117	6860	18.51	20250102	22450	-63.79	20240529	5420	50.00	20241210	4.19	N	351330	500	41 억		58797	N	N	0	N	00	N
128	20250207	101106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8020	-240	5	-2.91	299636150	37106	27.02	8290	8290	7960	10730	5790	8260	8075.14	0.71	0	-2051	8740	8500	8350	8110	7960	8425	8035	41	2470	500	5120	10	1	8288520	665	-143.21	1.38	12	0.45	-56.00	5794.00	22450	20240529	-64.28	5420	20241210	47.97	9690	-17.23	20250117	6860	16.91	20250102	22450	-64.28	20240529	5420	47.97	20241210	4.19	N	351330	500	41 억		58797	N	N	0	N	00	N
129	20250207	091113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8100	-160	5	-1.94	82173470	10134	7.38	8290	8290	7960	10730	5790	8260	8108.69	0.71	0	3184	8740	8500	8350	8110	7960	8425	8035	41	2470	500	5120	10	1	8288520	671	-144.64	1.40	12	0.12	-56.00	5794.00	22450	20240529	-63.92	5420	20241210	49.45	9690	-16.41	20250117	6860	18.08	20250102	22450	-63.92	20240529	5420	49.45	20241210	4.19	N	351330	500	41 억		58797	N	N	0	N	00	N
130	20250206	161038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8260	-280	5	-3.28	1135508490	135222	76.28	8510	8590	8200	11100	5980	8540	8397.72	0.77	0	-4709	8913	8726	8493	8306	8073	8820	8400	41	2560	500	5290	10	1	8288520	685	-147.50	1.43	12	1.63	-56.00	5794.00	22450	20240529	-63.21	5420	20241210	52.40	9690	-14.76	20250117	6860	20.41	20250102	22450	-63.21	20240529	5420	52.40	20241210	4.28	N	351330	500	41 억		63485	N	N	0	N	00	N
131	20250206	151043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8220	-320	5	-3.75	1078795850	128346	72.40	8510	8590	8200	11100	5980	8540	8405.37	0.77	0	-3854	8913	8726	8493	8306	8073	8820	8400	41	2560	500	5290	10	1	8288520	681	-146.79	1.42	12	1.55	-56.00	5794.00	22450	20240529	-63.39	5420	20241210	51.66	9690	-15.17	20250117	6860	19.83	20250102	22450	-63.39	20240529	5420	51.66	20241210	4.28	N	351330	500	41 억		63485	N	N	0	N	00	N
132	20250206	141042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8300	-240	5	-2.81	994547480	118120	66.63	8510	8590	8200	11100	5980	8540	8419.81	0.77	0	-2099	8913	8726	8493	8306	8073	8820	8400	41	2560	500	5290	10	1	8288520	688	-148.21	1.43	12	1.43	-56.00	5794.00	22450	20240529	-63.03	5420	20241210	53.14	9690	-14.34	20250117	6860	20.99	20250102	22450	-63.03	20240529	5420	53.14	20241210	4.28	N	351330	500	41 억		63485	N	N	0	N	00	N
133	20250206	131039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	-260	5	-3.04	906440140	107505	60.64	8510	8590	8200	11100	5980	8540	8431.61	0.77	0	-3435	8913	8726	8493	8306	8073	8820	8400	41	2560	500	5290	10	1	8288520	686	-147.86	1.43	12	1.30	-56.00	5794.00	22450	20240529	-63.12	5420	20241210	52.77	9690	-14.55	20250117	6860	20.70	20250102	22450	-63.12	20240529	5420	52.77	20241210	4.28	N	351330	500	41 억		63485	N	N	0	N	00	N
134	20250206	121036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8290	-250	5	-2.93	775448390	91668	51.71	8510	8590	8290	11100	5980	8540	8459.31	0.77	0	-1021	8913	8726	8493	8306	8073	8820	8400	41	2560	500	5290	10	1	8288520	687	-148.04	1.43	12	1.11	-56.00	5794.00	22450	20240529	-63.07	5420	20241210	52.95	9690	-14.45	20250117	6860	20.85	20250102	22450	-63.07	20240529	5420	52.95	20241210	4.28	N	351330	500	41 억		63485	N	N	0	N	00	N
135	20250206	111032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8480	-60	5	-0.70	543674350	63913	36.05	8510	8590	8420	11100	5980	8540	8506.48	0.77	0	-7887	8913	8726	8493	8306	8073	8820	8400	41	2560	500	5290	10	1	8288520	703	-151.43	1.46	12	0.77	-56.00	5794.00	22450	20240529	-62.23	5420	20241210	56.46	9690	-12.49	20250117	6860	23.62	20250102	22450	-62.23	20240529	5420	56.46	20241210	4.28	N	351330	500	41 억		63485	N	N	0	N	00	N
136	20250206	101032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8490	-50	5	-0.59	335205840	39436	22.25	8510	8590	8420	11100	5980	8540	8500.00	0.77	0	-5968	8913	8726	8493	8306	8073	8820	8400	41	2560	500	5290	10	1	8288520	704	-151.61	1.47	12	0.48	-56.00	5794.00	22450	20240529	-62.18	5420	20241210	56.64	9690	-12.38	20250117	6860	23.76	20250102	22450	-62.18	20240529	5420	56.64	20241210	4.28	N	351330	500	41 억		63485	N	N	0	N	00	N
137	20250206	091045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	-30	5	-0.35	92547380	10885	6.14	8510	8590	8470	11100	5980	8540	8502.29	0.77	0	-3190	8913	8726	8493	8306	8073	8820	8400	41	2560	500	5290	10	1	8288520	705	-151.96	1.47	12	0.13	-56.00	5794.00	22450	20240529	-62.09	5420	20241210	57.01	9690	-12.18	20250117	6860	24.05	20250102	22450	-62.09	20240529	5420	57.01	20241210	4.28	N	351330	500	41 억		63485	N	N	0	N	00	N
138	20250205	161027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8540	240	2	2.89	1478969510	174085	140.30	8310	8680	8260	10790	5810	8300	8495.58	0.73	0	2509	8513	8406	8213	8106	7913	8460	8160	41	2490	500	5140	10	1	8288520	708	-152.50	1.47	12	2.10	-56.00	5794.00	22450	20240529	-61.96	5420	20241210	57.56	9690	-11.87	20250117	6860	24.49	20250102	22450	-61.96	20240529	5420	57.56	20241210	4.37	N	351330	500	41 억		60712	N	N	0	N	00	N
139	20250205	151031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8480	180	2	2.17	1392364790	163916	132.10	8310	8680	8260	10790	5810	8300	8494.38	0.73	0	5959	8513	8406	8213	8106	7913	8460	8160	41	2490	500	5140	10	1	8288520	703	-151.43	1.46	12	1.98	-56.00	5794.00	22450	20240529	-62.23	5420	20241210	56.46	9690	-12.49	20250117	6860	23.62	20250102	22450	-62.23	20240529	5420	56.46	20241210	4.37	N	351330	500	41 억		60712	N	N	0	N	00	N
140	20250205	141031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	110	2	1.33	1352477630	159205	128.31	8310	8680	8260	10790	5810	8300	8495.20	0.73	0	5329	8513	8406	8213	8106	7913	8460	8160	41	2490	500	5140	10	1	8288520	697	-150.18	1.45	12	1.92	-56.00	5794.00	22450	20240529	-62.54	5420	20241210	55.17	9690	-13.21	20250117	6860	22.59	20250102	22450	-62.54	20240529	5420	55.17	20241210	4.37	N	351330	500	41 억		60712	N	N	0	N	00	N
141	20250205	131027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8540	240	2	2.89	1197128670	140856	113.52	8310	8680	8260	10790	5810	8300	8498.95	0.73	0	2132	8513	8406	8213	8106	7913	8460	8160	41	2490	500	5140	10	1	8288520	708	-152.50	1.47	12	1.70	-56.00	5794.00	22450	20240529	-61.96	5420	20241210	57.56	9690	-11.87	20250117	6860	24.49	20250102	22450	-61.96	20240529	5420	57.56	20241210	4.37	N	351330	500	41 억		60712	N	N	0	N	00	N
142	20250205	121033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	330	2	3.98	984690380	116053	93.53	8310	8680	8260	10790	5810	8300	8484.83	0.73	0	-4380	8513	8406	8213	8106	7913	8460	8160	41	2490	500	5140	10	1	8288520	715	-154.11	1.49	12	1.40	-56.00	5794.00	22450	20240529	-61.56	5420	20241210	59.23	9690	-10.94	20250117	6860	25.80	20250102	22450	-61.56	20240529	5420	59.23	20241210	4.37	N	351330	500	41 억		60712	N	N	0	N	00	N
143	20250205	111026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8570	270	2	3.25	688700350	81721	65.86	8310	8650	8260	10790	5810	8300	8427.46	0.73	0	-3571	8513	8406	8213	8106	7913	8460	8160	41	2490	500	5140	10	1	8288520	710	-153.04	1.48	12	0.99	-56.00	5794.00	22450	20240529	-61.83	5420	20241210	58.12	9690	-11.56	20250117	6860	24.93	20250102	22450	-61.83	20240529	5420	58.12	20241210	4.37	N	351330	500	41 억		60712	N	N	0	N	00	N
144	20250205	101037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8400	100	2	1.20	370641140	44423	35.80	8310	8480	8260	10790	5810	8300	8343.45	0.73	0	-4138	8513	8406	8213	8106	7913	8460	8160	41	2490	500	5140	10	1	8288520	696	-150.00	1.45	12	0.54	-56.00	5794.00	22450	20240529	-62.58	5420	20241210	54.98	9690	-13.31	20250117	6860	22.45	20250102	22450	-62.58	20240529	5420	54.98	20241210	4.37	N	351330	500	41 억		60712	N	N	0	N	00	N
145	20250205	091046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8350	50	2	0.60	144379800	17374	14.00	8310	8390	8260	10790	5810	8300	8310.11	0.73	0	-772	8513	8406	8213	8106	7913	8460	8160	41	2490	500	5140	10	1	8288520	692	-149.11	1.44	12	0.21	-56.00	5794.00	22450	20240529	-62.81	5420	20241210	54.06	9690	-13.83	20250117	6860	21.72	20250102	22450	-62.81	20240529	5420	54.06	20241210	4.37	N	351330	500	41 억		60712	N	N	0	N	00	N
146	20250204	161006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8300	330	2	4.14	992247260	121432	69.10	8020	8320	8020	10360	5580	7970	8170.00	0.74	0	-560	8443	8206	8053	7816	7663	8130	7740	41	2390	500	4940	10	1	8288520	688	-148.21	1.43	12	1.47	-56.00	5794.00	22450	20240529	-63.03	5420	20241210	53.14	9690	-14.34	20250117	6860	20.99	20250102	22450	-63.03	20240529	5420	53.14	20241210	4.47	N	351330	500	41 억		61486	N	N	0	N	00	N
147	20250204	151019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8270	300	2	3.76	866096520	106215	60.44	8020	8320	8020	10360	5580	7970	8154.18	0.74	0	3406	8443	8206	8053	7816	7663	8130	7740	41	2390	500	4940	10	1	8288520	685	-147.68	1.43	12	1.28	-56.00	5794.00	22450	20240529	-63.16	5420	20241210	52.58	9690	-14.65	20250117	6860	20.55	20250102	22450	-63.16	20240529	5420	52.58	20241210	4.47	N	351330	500	41 억		61486	N	N	0	N	00	N
148	20250204	141017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8140	170	2	2.13	648208340	79725	45.37	8020	8250	8020	10360	5580	7970	8130.55	0.74	0	3928	8443	8206	8053	7816	7663	8130	7740	41	2390	500	4940	10	1	8288520	675	-145.36	1.40	12	0.96	-56.00	5794.00	22450	20240529	-63.74	5420	20241210	50.18	9690	-16.00	20250117	6860	18.66	20250102	22450	-63.74	20240529	5420	50.18	20241210	4.47	N	351330	500	41 억		61486	N	N	0	N	00	N
149	20250204	131021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8160	190	2	2.38	512661000	63115	35.92	8020	8200	8020	10360	5580	7970	8122.65	0.74	0	5908	8443	8206	8053	7816	7663	8130	7740	41	2390	500	4940	10	1	8288520	676	-145.71	1.41	12	0.76	-56.00	5794.00	22450	20240529	-63.65	5420	20241210	50.55	9690	-15.79	20250117	6860	18.95	20250102	22450	-63.65	20240529	5420	50.55	20241210	4.47	N	351330	500	41 억		61486	N	N	0	N	00	N
150	20250204	121032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8170	200	2	2.51	460427490	56713	32.27	8020	8200	8020	10360	5580	7970	8118.55	0.74	0	4144	8443	8206	8053	7816	7663	8130	7740	41	2390	500	4940	10	1	8288520	677	-145.89	1.41	12	0.68	-56.00	5794.00	22450	20240529	-63.61	5420	20241210	50.74	9690	-15.69	20250117	6860	19.10	20250102	22450	-63.61	20240529	5420	50.74	20241210	4.47	N	351330	500	41 억		61486	N	N	0	N	00	N
151	20250204	111011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8160	190	2	2.38	404807500	49893	28.39	8020	8200	8020	10360	5580	7970	8113.51	0.74	0	3476	8443	8206	8053	7816	7663	8130	7740	41	2390	500	4940	10	1	8288520	676	-145.71	1.41	12	0.60	-56.00	5794.00	22450	20240529	-63.65	5420	20241210	50.55	9690	-15.79	20250117	6860	18.95	20250102	22450	-63.65	20240529	5420	50.55	20241210	4.47	N	351330	500	41 억		61486	N	N	0	N	00	N
152	20250204	101016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8140	170	2	2.13	272766030	33717	19.19	8020	8200	8020	10360	5580	7970	8089.87	0.74	0	7021	8443	8206	8053	7816	7663	8130	7740	41	2390	500	4940	10	1	8288520	675	-145.36	1.40	12	0.41	-56.00	5794.00	22450	20240529	-63.74	5420	20241210	50.18	9690	-16.00	20250117	6860	18.66	20250102	22450	-63.74	20240529	5420	50.18	20241210	4.47	N	351330	500	41 억		61486	N	N	0	N	00	N
153	20250204	091016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8090	120	2	1.51	99885380	12333	7.02	8020	8200	8020	10360	5580	7970	8099.03	0.74	0	7058	8443	8206	8053	7816	7663	8130	7740	41	2390	500	4940	10	1	8288520	671	-144.46	1.40	12	0.15	-56.00	5794.00	22450	20240529	-63.96	5420	20241210	49.26	9690	-16.51	20250117	6860	17.93	20250102	22450	-63.96	20240529	5420	49.26	20241210	4.47	N	351330	500	41 억		61486	N	N	0	N	00	N