KissMeData/322510/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	161235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8030	-380	5	-4.52	2067390600	255955	127.58	8270	8270	8020	10930	5890	8410	8076.87	0.20	0	-17140	8650	8530	8460	8340	8270	8495	8305	26	2520	100	5880	10	1	25528892	2050	-22.75	14.42	12	1.00	-353.00	557.00	14091	20240625	-43.01	6340	20241115	26.66	9700	-17.22	20250107	7840	2.42	20250203	18280	-56.07	20240625	6340	26.66	20241115	0.00	N	322510	100	25 억		52179	N	N	4660	N	00	N
3	20250228	151240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8040	-370	5	-4.40	1984574780	245644	122.44	8270	8270	8020	10930	5890	8410	8078.70	0.20	0	-15169	8650	8530	8460	8340	8270	8495	8305	26	2520	100	5880	10	1	25528892	2053	-22.78	14.43	12	0.96	-353.00	557.00	14091	20240625	-42.94	6340	20241115	26.81	9700	-17.11	20250107	7840	2.55	20250203	18280	-56.02	20240625	6340	26.81	20241115	0.00	N	322510	100	25 억		52179	N	N	2274	N	00	N
4	20250228	141242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8060	-350	5	-4.16	1759395920	217621	108.47	8270	8270	8020	10930	5890	8410	8084.27	0.20	0	-13374	8650	8530	8460	8340	8270	8495	8305	26	2520	100	5880	10	1	25528892	2058	-22.83	14.47	12	0.85	-353.00	557.00	14091	20240625	-42.80	6340	20241115	27.13	9700	-16.91	20250107	7840	2.81	20250203	18280	-55.91	20240625	6340	27.13	20241115	0.00	N	322510	100	25 억		52179	N	N	2274	N	00	N
5	20250228	131234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8040	-370	5	-4.40	1573585890	194574	96.98	8270	8270	8020	10930	5890	8410	8086.88	0.20	0	-12951	8650	8530	8460	8340	8270	8495	8305	26	2520	100	5880	10	1	25528892	2053	-22.78	14.43	12	0.76	-353.00	557.00	14091	20240625	-42.94	6340	20241115	26.81	9700	-17.11	20250107	7840	2.55	20250203	18280	-56.02	20240625	6340	26.81	20241115	0.00	N	322510	100	25 억		52179	N	N	2274	N	00	N
6	20250228	121228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8050	-360	5	-4.28	1463633780	180886	90.16	8270	8270	8020	10930	5890	8410	8090.99	0.20	0	-12384	8650	8530	8460	8340	8270	8495	8305	26	2520	100	5880	10	1	25528892	2055	-22.80	14.45	12	0.71	-353.00	557.00	14091	20240625	-42.87	6340	20241115	26.97	9700	-17.01	20250107	7840	2.68	20250203	18280	-55.96	20240625	6340	26.97	20241115	0.00	N	322510	100	25 억		52179	N	N	2274	N	00	N
7	20250228	111232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8060	-350	5	-4.16	1251764710	154528	77.02	8270	8270	8040	10930	5890	8410	8100.02	0.20	0	-4656	8650	8530	8460	8340	8270	8495	8305	26	2520	100	5880	10	1	25528892	2058	-22.83	14.47	12	0.61	-353.00	557.00	14091	20240625	-42.80	6340	20241115	27.13	9700	-16.91	20250107	7840	2.81	20250203	18280	-55.91	20240625	6340	27.13	20241115	0.00	N	322510	100	25 억		52179	N	N	2274	N	00	N
8	20250228	101231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8070	-340	5	-4.04	1009457230	124456	62.03	8270	8270	8060	10930	5890	8410	8110.30	0.20	0	4725	8650	8530	8460	8340	8270	8495	8305	26	2520	100	5880	10	1	25528892	2060	-22.86	14.49	12	0.49	-353.00	557.00	14091	20240625	-42.73	6340	20241115	27.29	9700	-16.80	20250107	7840	2.93	20250203	18280	-55.85	20240625	6340	27.29	20241115	0.00	N	322510	100	25 억		52179	N	N	2274	N	00	N
9	20250228	091235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8090	-320	5	-3.80	326445580	40034	19.95	8270	8270	8080	10930	5890	8410	8152.45	0.20	0	1896	8650	8530	8460	8340	8270	8495	8305	26	2520	100	5880	10	1	25528892	2065	-22.92	14.52	12	0.16	-353.00	557.00	14091	20240625	-42.59	6340	20241115	27.60	9700	-16.60	20250107	7840	3.19	20250203	18280	-55.74	20240625	6340	27.60	20241115	0.00	N	322510	100	25 억		52179	N	N	2274	N	00	N
10	20250227	161221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	-160	5	-1.87	1687621100	199967	23.56	8580	8580	8390	11140	6000	8570	8439.45	0.23	0	-14565	9476	9022	8676	8222	7876	9250	8450	26	2570	100	5990	10	1	25528892	2147	-23.82	15.10	12	0.78	-353.00	557.00	14091	20240625	-40.32	6340	20241115	32.65	9700	-13.30	20250107	7840	7.27	20250203	18280	-53.99	20240625	6340	32.65	20241115	0.00	N	322510	100	25 억		58076	N	N	2274	N	00	N
11	20250227	151222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	-160	5	-1.87	1650102730	195507	23.04	8580	8580	8390	11140	6000	8570	8440.05	0.23	0	-13890	9476	9022	8676	8222	7876	9250	8450	26	2570	100	5990	10	1	25528892	2147	-23.82	15.10	12	0.77	-353.00	557.00	14091	20240625	-40.32	6340	20241115	32.65	9700	-13.30	20250107	7840	7.27	20250203	18280	-53.99	20240625	6340	32.65	20241115	0.00	N	322510	100	25 억		58076	N	N	3434	N	00	N
12	20250227	141224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8440	-130	5	-1.52	1483491300	175733	20.71	8580	8580	8390	11140	6000	8570	8441.66	0.23	0	-10173	9476	9022	8676	8222	7876	9250	8450	26	2570	100	5990	10	1	25528892	2155	-23.91	15.15	12	0.69	-353.00	557.00	14091	20240625	-40.10	6340	20241115	33.12	9700	-12.99	20250107	7840	7.65	20250203	18280	-53.83	20240625	6340	33.12	20241115	0.00	N	322510	100	25 억		58076	N	N	3434	N	00	N
13	20250227	131222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8470	-100	5	-1.17	1323554350	156749	18.47	8580	8580	8390	11140	6000	8570	8443.70	0.23	0	-10257	9476	9022	8676	8222	7876	9250	8450	26	2570	100	5990	10	1	25528892	2162	-23.99	15.21	12	0.61	-353.00	557.00	14091	20240625	-39.89	6340	20241115	33.60	9700	-12.68	20250107	7840	8.04	20250203	18280	-53.67	20240625	6340	33.60	20241115	0.00	N	322510	100	25 억		58076	N	N	3434	N	00	N
14	20250227	121218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	-110	5	-1.28	1219079510	144399	17.01	8580	8580	8390	11140	6000	8570	8442.34	0.23	0	-9052	9476	9022	8676	8222	7876	9250	8450	26	2570	100	5990	10	1	25528892	2160	-23.97	15.19	12	0.57	-353.00	557.00	14091	20240625	-39.96	6340	20241115	33.44	9700	-12.78	20250107	7840	7.91	20250203	18280	-53.72	20240625	6340	33.44	20241115	0.00	N	322510	100	25 억		58076	N	N	3434	N	00	N
15	20250227	111228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	-160	5	-1.87	994920720	117797	13.88	8580	8580	8390	11140	6000	8570	8445.95	0.23	0	-5665	9476	9022	8676	8222	7876	9250	8450	26	2570	100	5990	10	1	25528892	2147	-23.82	15.10	12	0.46	-353.00	557.00	14091	20240625	-40.32	6340	20241115	32.65	9700	-13.30	20250107	7840	7.27	20250203	18280	-53.99	20240625	6340	32.65	20241115	0.00	N	322510	100	25 억		58076	N	N	3434	N	00	N
16	20250227	101300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	-160	5	-1.87	769295240	90980	10.72	8580	8580	8390	11140	6000	8570	8455.52	0.23	0	-6819	9476	9022	8676	8222	7876	9250	8450	26	2570	100	5990	10	1	25528892	2147	-23.82	15.10	12	0.36	-353.00	557.00	14091	20240625	-40.32	6340	20241115	32.65	9700	-13.30	20250107	7840	7.27	20250203	18280	-53.99	20240625	6340	32.65	20241115	0.00	N	322510	100	25 억		58076	N	N	3434	N	00	N
17	20250227	091315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	-70	5	-0.82	224908840	26454	3.12	8580	8580	8450	11140	6000	8570	8501.61	0.23	0	-633	9476	9022	8676	8222	7876	9250	8450	26	2570	100	5990	10	1	25528892	2170	-24.08	15.26	12	0.10	-353.00	557.00	14091	20240625	-39.68	6340	20241115	34.07	9700	-12.37	20250107	7840	8.42	20250203	18280	-53.50	20240625	6340	34.07	20241115	0.00	N	322510	100	25 억		58076	N	N	3434	N	00	N
18	20250226	161221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8570	70	2	0.82	7443162060	846650	706.30	8500	9130	8330	11050	5950	8500	8792.27	0.32	0	-31361	8720	8610	8490	8380	8260	8665	8435	26	2550	100	5950	10	1	25528892	2188	-24.28	15.39	12	3.32	-353.00	557.00	14091	20240625	-39.18	6340	20241115	35.17	9700	-11.65	20250107	7840	9.31	20250203	18280	-53.12	20240625	6340	35.17	20241115	0.00	N	322510	100	25 억		82846	N	N	3434	N	00	N
19	20250226	151226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	100	2	1.18	7300520830	830016	692.42	8500	9130	8330	11050	5950	8500	8795.64	0.32	0	-33044	8720	8610	8490	8380	8260	8665	8435	26	2550	100	5950	10	1	25528892	2195	-24.36	15.44	12	3.25	-353.00	557.00	14091	20240625	-38.97	6340	20241115	35.65	9700	-11.34	20250107	7840	9.69	20250203	18280	-52.95	20240625	6340	35.65	20241115	0.00	N	322510	100	25 억		82846	N	N	2789	N	00	N
20	20250226	141224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8620	120	2	1.41	6988442200	793724	662.15	8500	9130	8330	11050	5950	8500	8804.63	0.32	0	-25939	8720	8610	8490	8380	8260	8665	8435	26	2550	100	5950	10	1	25528892	2201	-24.42	15.48	12	3.11	-353.00	557.00	14091	20240625	-38.83	6340	20241115	35.96	9700	-11.13	20250107	7840	9.95	20250203	18280	-52.84	20240625	6340	35.96	20241115	0.00	N	322510	100	25 억		82846	N	N	2789	N	00	N
21	20250226	131222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	160	2	1.88	6773453630	768853	641.40	8500	9130	8330	11050	5950	8500	8809.82	0.32	0	-22228	8720	8610	8490	8380	8260	8665	8435	26	2550	100	5950	10	1	25528892	2211	-24.53	15.55	12	3.01	-353.00	557.00	14091	20240625	-38.54	6340	20241115	36.59	9700	-10.72	20250107	7840	10.46	20250203	18280	-52.63	20240625	6340	36.59	20241115	0.00	N	322510	100	25 억		82846	N	N	2789	N	00	N
22	20250226	121222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	210	2	2.47	6358696300	720805	601.32	8500	9130	8330	11050	5950	8500	8821.66	0.32	0	-23322	8720	8610	8490	8380	8260	8665	8435	26	2550	100	5950	10	1	25528892	2224	-24.67	15.64	12	2.82	-353.00	557.00	14091	20240625	-38.19	6340	20241115	37.38	9700	-10.21	20250107	7840	11.10	20250203	18280	-52.35	20240625	6340	37.38	20241115	0.00	N	322510	100	25 억		82846	N	N	2789	N	00	N
23	20250226	111220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8640	140	2	1.65	5683426950	642942	536.36	8500	9130	8330	11050	5950	8500	8839.72	0.32	0	-18815	8720	8610	8490	8380	8260	8665	8435	26	2550	100	5950	10	1	25528892	2206	-24.48	15.51	12	2.52	-353.00	557.00	14091	20240625	-38.68	6340	20241115	36.28	9700	-10.93	20250107	7840	10.20	20250203	18280	-52.74	20240625	6340	36.28	20241115	0.00	N	322510	100	25 억		82846	N	N	2789	N	00	N
24	20250226	101217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	-40	5	-0.47	504654110	59933	50.00	8500	8530	8330	11050	5950	8500	8420.30	0.32	0	-6113	8720	8610	8490	8380	8260	8665	8435	26	2550	100	5950	10	1	25528892	2160	-23.97	15.19	12	0.23	-353.00	557.00	14091	20240625	-39.96	6340	20241115	33.44	9700	-12.78	20250107	7840	7.91	20250203	18280	-53.72	20240625	6340	33.44	20241115	0.00	N	322510	100	25 억		82846	N	N	2789	N	00	N
25	20250226	091229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8450	-50	5	-0.59	64899290	7663	6.39	8500	8530	8430	11050	5950	8500	8469.18	0.32	0	-1710	8720	8610	8490	8380	8260	8665	8435	26	2550	100	5950	10	1	25528892	2157	-23.94	15.17	12	0.03	-353.00	557.00	14091	20240625	-40.03	6340	20241115	33.28	9700	-12.89	20250107	7840	7.78	20250203	18280	-53.77	20240625	6340	33.28	20241115	0.00	N	322510	100	25 억		82846	N	N	2789	N	00	N
26	20250225	161212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	-10	5	-0.12	1007377210	118496	62.97	8410	8600	8370	11060	5960	8510	8501.36	0.33	0	-1582	8663	8586	8513	8436	8363	8550	8400	26	2550	100	5950	10	1	25528892	2170	-24.08	15.26	12	0.46	-353.00	557.00	14091	20240625	-39.68	6340	20241115	34.07	9700	-12.37	20250107	7840	8.42	20250203	18280	-53.50	20240625	6340	34.07	20241115	0.00	N	322510	100	25 억		83386	N	N	2789	N	00	N
27	20250225	151212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8520	10	2	0.12	953297050	112139	59.60	8410	8600	8370	11060	5960	8510	8501.03	0.33	0	-591	8663	8586	8513	8436	8363	8550	8400	26	2550	100	5950	10	1	25528892	2175	-24.14	15.30	12	0.44	-353.00	557.00	14091	20240625	-39.54	6340	20241115	34.38	9700	-12.16	20250107	7840	8.67	20250203	18280	-53.39	20240625	6340	34.38	20241115	0.00	N	322510	100	25 억		83386	N	N	1648	N	00	N
28	20250225	141210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	-10	5	-0.12	865325670	101806	54.10	8410	8600	8370	11060	5960	8510	8499.75	0.33	0	1768	8663	8586	8513	8436	8363	8550	8400	26	2550	100	5950	10	1	25528892	2170	-24.08	15.26	12	0.40	-353.00	557.00	14091	20240625	-39.68	6340	20241115	34.07	9700	-12.37	20250107	7840	8.42	20250203	18280	-53.50	20240625	6340	34.07	20241115	0.00	N	322510	100	25 억		83386	N	N	1648	N	00	N
29	20250225	131217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8540	30	2	0.35	748109530	88047	46.79	8410	8600	8370	11060	5960	8510	8496.71	0.33	0	754	8663	8586	8513	8436	8363	8550	8400	26	2550	100	5950	10	1	25528892	2180	-24.19	15.33	12	0.34	-353.00	557.00	14091	20240625	-39.39	6340	20241115	34.70	9700	-11.96	20250107	7840	8.93	20250203	18280	-53.28	20240625	6340	34.70	20241115	0.00	N	322510	100	25 억		83386	N	N	1648	N	00	N
30	20250225	121214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8540	30	2	0.35	676044720	79587	42.30	8410	8600	8370	11060	5960	8510	8494.41	0.33	0	1184	8663	8586	8513	8436	8363	8550	8400	26	2550	100	5950	10	1	25528892	2180	-24.19	15.33	12	0.31	-353.00	557.00	14091	20240625	-39.39	6340	20241115	34.70	9700	-11.96	20250107	7840	8.93	20250203	18280	-53.28	20240625	6340	34.70	20241115	0.00	N	322510	100	25 억		83386	N	N	1648	N	00	N
31	20250225	111211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	90	2	1.06	538390350	63467	33.73	8410	8600	8370	11060	5960	8510	8482.99	0.33	0	5078	8663	8586	8513	8436	8363	8550	8400	26	2550	100	5950	10	1	25528892	2195	-24.36	15.44	12	0.25	-353.00	557.00	14091	20240625	-38.97	6340	20241115	35.65	9700	-11.34	20250107	7840	9.69	20250203	18280	-52.95	20240625	6340	35.65	20241115	0.00	N	322510	100	25 억		83386	N	N	1648	N	00	N
32	20250225	101209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	-10	5	-0.12	379462640	44829	23.82	8410	8560	8370	11060	5960	8510	8464.66	0.33	0	-277	8663	8586	8513	8436	8363	8550	8400	26	2550	100	5950	10	1	25528892	2170	-24.08	15.26	12	0.18	-353.00	557.00	14091	20240625	-39.68	6340	20241115	34.07	9700	-12.37	20250107	7840	8.42	20250203	18280	-53.50	20240625	6340	34.07	20241115	0.00	N	322510	100	25 억		83386	N	N	1648	N	00	N
33	20250225	091216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	-90	5	-1.06	91117250	10847	5.76	8410	8460	8370	11060	5960	8510	8400.18	0.33	0	-3442	8663	8586	8513	8436	8363	8550	8400	26	2550	100	5950	10	1	25528892	2150	-23.85	15.12	12	0.04	-353.00	557.00	14091	20240625	-40.25	6340	20241115	32.81	9700	-13.20	20250107	7840	7.40	20250203	18280	-53.94	20240625	6340	32.81	20241115	0.00	N	322510	100	25 억		83386	N	N	1648	N	00	N
34	20250224	161201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	-260	5	-2.96	1579827120	186303	126.02	8590	8590	8440	11400	6140	8770	8479.85	0.38	0	-13076	8930	8850	8730	8650	8530	8890	8690	26	2630	100	6130	10	1	25528892	2173	-24.11	15.28	12	0.73	-353.00	557.00	14091	20240625	-39.61	6340	20241115	34.23	9700	-12.27	20250107	7840	8.55	20250203	18280	-53.45	20240625	6340	34.23	20241115	0.00	N	322510	100	25 억		96382	N	N	1648	N	00	N
35	20250224	151202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8490	-280	5	-3.19	1519164980	179168	121.19	8590	8590	8440	11400	6140	8770	8479.00	0.38	0	-12998	8930	8850	8730	8650	8530	8890	8690	26	2630	100	6130	10	1	25528892	2167	-24.05	15.24	12	0.70	-353.00	557.00	14091	20240625	-39.75	6340	20241115	33.91	9700	-12.47	20250107	7840	8.29	20250203	18280	-53.56	20240625	6340	33.91	20241115	0.00	N	322510	100	25 억		96382	N	N	214	N	00	N
36	20250224	141200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8470	-300	5	-3.42	1348085950	158985	107.54	8590	8590	8440	11400	6140	8770	8479.33	0.38	0	-13331	8930	8850	8730	8650	8530	8890	8690	26	2630	100	6130	10	1	25528892	2162	-23.99	15.21	12	0.62	-353.00	557.00	14091	20240625	-39.89	6340	20241115	33.60	9700	-12.68	20250107	7840	8.04	20250203	18280	-53.67	20240625	6340	33.60	20241115	0.00	N	322510	100	25 억		96382	N	N	214	N	00	N
37	20250224	131202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8520	-250	5	-2.85	1202464190	141822	95.93	8590	8590	8440	11400	6140	8770	8478.69	0.38	0	-13933	8930	8850	8730	8650	8530	8890	8690	26	2630	100	6130	10	1	25528892	2175	-24.14	15.30	12	0.56	-353.00	557.00	14091	20240625	-39.54	6340	20241115	34.38	9700	-12.16	20250107	7840	8.67	20250203	18280	-53.39	20240625	6340	34.38	20241115	0.00	N	322510	100	25 억		96382	N	N	214	N	00	N
38	20250224	121158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8450	-320	5	-3.65	1029313060	121390	82.11	8590	8590	8440	11400	6140	8770	8479.39	0.38	0	-13007	8930	8850	8730	8650	8530	8890	8690	26	2630	100	6130	10	1	25528892	2157	-23.94	15.17	12	0.48	-353.00	557.00	14091	20240625	-40.03	6340	20241115	33.28	9700	-12.89	20250107	7840	7.78	20250203	18280	-53.77	20240625	6340	33.28	20241115	0.00	N	322510	100	25 억		96382	N	N	214	N	00	N
39	20250224	111156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8450	-320	5	-3.65	894975050	105527	71.38	8590	8590	8440	11400	6140	8770	8481.01	0.38	0	-11675	8930	8850	8730	8650	8530	8890	8690	26	2630	100	6130	10	1	25528892	2157	-23.94	15.17	12	0.41	-353.00	557.00	14091	20240625	-40.03	6340	20241115	33.28	9700	-12.89	20250107	7840	7.78	20250203	18280	-53.77	20240625	6340	33.28	20241115	0.00	N	322510	100	25 억		96382	N	N	214	N	00	N
40	20250224	101156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8490	-280	5	-3.19	602863780	70982	48.01	8590	8590	8440	11400	6140	8770	8493.19	0.38	0	-8743	8930	8850	8730	8650	8530	8890	8690	26	2630	100	6130	10	1	25528892	2167	-24.05	15.24	12	0.28	-353.00	557.00	14091	20240625	-39.75	6340	20241115	33.91	9700	-12.47	20250107	7840	8.29	20250203	18280	-53.56	20240625	6340	33.91	20241115	0.00	N	322510	100	25 억		96382	N	N	214	N	00	N
41	20250224	091203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8490	-280	5	-3.19	258139580	30332	20.52	8590	8590	8450	11400	6140	8770	8510.47	0.38	0	-2527	8930	8850	8730	8650	8530	8890	8690	26	2630	100	6130	10	1	25528892	2167	-24.05	15.24	12	0.12	-353.00	557.00	14091	20240625	-39.75	6340	20241115	33.91	9700	-12.47	20250107	7840	8.29	20250203	18280	-53.56	20240625	6340	33.91	20241115	0.00	N	322510	100	25 억		96382	N	N	214	N	00	N
42	20250221	161152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8770	100	2	1.15	1281213700	147233	37.17	8670	8810	8610	11270	6070	8670	8701.50	0.41	0	-9555	9110	8890	8780	8560	8450	8835	8505	26	2600	100	6060	10	1	25528892	2239	-24.84	15.75	12	0.58	-353.00	557.00	14091	20240625	-37.76	6340	20241115	38.33	9700	-9.59	20250107	7840	11.86	20250203	18280	-52.02	20240625	6340	38.33	20241115	0.00	N	322510	100	25 억		104665	N	N	214	N	00	N
43	20250221	151156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8790	120	2	1.38	1193599050	137251	34.65	8670	8810	8610	11270	6070	8670	8696.47	0.41	0	-9470	9110	8890	8780	8560	8450	8835	8505	26	2600	100	6060	10	1	25528892	2244	-24.90	15.78	12	0.54	-353.00	557.00	14091	20240625	-37.62	6340	20241115	38.64	9700	-9.38	20250107	7840	12.12	20250203	18280	-51.91	20240625	6340	38.64	20241115	0.00	N	322510	100	25 억		104665	N	N	3607	N	00	N
44	20250221	141157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8760	90	2	1.04	949214310	109399	27.62	8670	8800	8610	11270	6070	8670	8676.63	0.41	0	-5419	9110	8890	8780	8560	8450	8835	8505	26	2600	100	6060	10	1	25528892	2236	-24.82	15.73	12	0.43	-353.00	557.00	14091	20240625	-37.83	6340	20241115	38.17	9700	-9.69	20250107	7840	11.73	20250203	18280	-52.08	20240625	6340	38.17	20241115	0.00	N	322510	100	25 억		104665	N	N	3607	N	00	N
45	20250221	131157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8670	0	3	0.00	722277650	83381	21.05	8670	8730	8610	11270	6070	8670	8662.38	0.41	0	453	9110	8890	8780	8560	8450	8835	8505	26	2600	100	6060	10	1	25528892	2213	-24.56	15.57	12	0.33	-353.00	557.00	14091	20240625	-38.47	6340	20241115	36.75	9700	-10.62	20250107	7840	10.59	20250203	18280	-52.57	20240625	6340	36.75	20241115	0.00	N	322510	100	25 억		104665	N	N	3607	N	00	N
46	20250221	121157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8650	-20	5	-0.23	608501510	70232	17.73	8670	8730	8610	11270	6070	8670	8664.16	0.41	0	2103	9110	8890	8780	8560	8450	8835	8505	26	2600	100	6060	10	1	25528892	2208	-24.50	15.53	12	0.28	-353.00	557.00	14091	20240625	-38.61	6340	20241115	36.44	9700	-10.82	20250107	7840	10.33	20250203	18280	-52.68	20240625	6340	36.44	20241115	0.00	N	322510	100	25 억		104665	N	N	3607	N	00	N
47	20250221	111152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8680	10	2	0.12	509844330	58847	14.86	8670	8730	8610	11270	6070	8670	8663.90	0.41	0	5977	9110	8890	8780	8560	8450	8835	8505	26	2600	100	6060	10	1	25528892	2216	-24.59	15.58	12	0.23	-353.00	557.00	14091	20240625	-38.40	6340	20241115	36.91	9700	-10.52	20250107	7840	10.71	20250203	18280	-52.52	20240625	6340	36.91	20241115	0.00	N	322510	100	25 억		104665	N	N	3607	N	00	N
48	20250221	101155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8690	20	2	0.23	341909310	39444	9.96	8670	8730	8610	11270	6070	8670	8668.22	0.41	0	2740	9110	8890	8780	8560	8450	8835	8505	26	2600	100	6060	10	1	25528892	2218	-24.62	15.60	12	0.15	-353.00	557.00	14091	20240625	-38.33	6340	20241115	37.07	9700	-10.41	20250107	7840	10.84	20250203	18280	-52.46	20240625	6340	37.07	20241115	0.00	N	322510	100	25 억		104665	N	N	3607	N	00	N
49	20250221	091158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8700	30	2	0.35	77229710	8892	2.25	8670	8730	8610	11270	6070	8670	8685.32	0.41	0	-1342	9110	8890	8780	8560	8450	8835	8505	26	2600	100	6060	10	1	25528892	2221	-24.65	15.62	12	0.03	-353.00	557.00	14091	20240625	-38.26	6340	20241115	37.22	9700	-10.31	20250107	7840	10.97	20250203	18280	-52.41	20240625	6340	37.22	20241115	0.00	N	322510	100	25 억		104665	N	N	3607	N	00	N
50	20250220	161146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8670	-440	5	-4.83	3429987640	392362	72.02	8930	9000	8670	11840	6380	9110	8741.91	0.63	0	-57278	9503	9306	9103	8906	8703	9205	8805	26	2730	100	6370	10	1	25528892	2213	-24.56	15.57	12	1.54	-353.00	557.00	14091	20240625	-38.47	6340	20241115	36.75	9700	-10.62	20250107	7840	10.59	20250203	18280	-52.57	20240625	6340	36.75	20241115	0.00	N	322510	100	25 억		159962	N	N	3607	N	00	N
51	20250220	151153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8680	-430	5	-4.72	3304810280	377927	69.37	8930	9000	8670	11840	6380	9110	8744.52	0.63	0	-50663	9503	9306	9103	8906	8703	9205	8805	26	2730	100	6370	10	1	25528892	2216	-24.59	15.58	12	1.48	-353.00	557.00	14091	20240625	-38.40	6340	20241115	36.91	9700	-10.52	20250107	7840	10.71	20250203	18280	-52.52	20240625	6340	36.91	20241115	0.00	N	322510	100	25 억		159962	N	N	3557	N	00	N
52	20250220	141151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8680	-430	5	-4.72	3039306350	347347	63.76	8930	9000	8680	11840	6380	9110	8750.01	0.63	0	-41102	9503	9306	9103	8906	8703	9205	8805	26	2730	100	6370	10	1	25528892	2216	-24.59	15.58	12	1.36	-353.00	557.00	14091	20240625	-38.40	6340	20241115	36.91	9700	-10.52	20250107	7840	10.71	20250203	18280	-52.52	20240625	6340	36.91	20241115	0.00	N	322510	100	25 억		159962	N	N	3557	N	00	N
53	20250220	131148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8760	-350	5	-3.84	2728187090	311624	57.20	8930	9000	8680	11840	6380	9110	8754.68	0.63	0	-35142	9503	9306	9103	8906	8703	9205	8805	26	2730	100	6370	10	1	25528892	2236	-24.82	15.73	12	1.22	-353.00	557.00	14091	20240625	-37.83	6340	20241115	38.17	9700	-9.69	20250107	7840	11.73	20250203	18280	-52.08	20240625	6340	38.17	20241115	0.00	N	322510	100	25 억		159962	N	N	3557	N	00	N
54	20250220	121150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8720	-390	5	-4.28	2506591410	286227	52.54	8930	9000	8680	11840	6380	9110	8757.29	0.63	0	-28585	9503	9306	9103	8906	8703	9205	8805	26	2730	100	6370	10	1	25528892	2226	-24.70	15.66	12	1.12	-353.00	557.00	14091	20240625	-38.12	6340	20241115	37.54	9700	-10.10	20250107	7840	11.22	20250203	18280	-52.30	20240625	6340	37.54	20241115	0.00	N	322510	100	25 억		159962	N	N	3557	N	00	N
55	20250220	111149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8750	-360	5	-3.95	2241454380	255825	46.96	8930	9000	8680	11840	6380	9110	8761.60	0.63	0	-24066	9503	9306	9103	8906	8703	9205	8805	26	2730	100	6370	10	1	25528892	2234	-24.79	15.71	12	1.00	-353.00	557.00	14091	20240625	-37.90	6340	20241115	38.01	9700	-9.79	20250107	7840	11.61	20250203	18280	-52.13	20240625	6340	38.01	20241115	0.00	N	322510	100	25 억		159962	N	N	3557	N	00	N
56	20250220	101150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8690	-420	5	-4.61	1980255900	225938	41.47	8930	9000	8680	11840	6380	9110	8764.52	0.63	0	-22657	9503	9306	9103	8906	8703	9205	8805	26	2730	100	6370	10	1	25528892	2218	-24.62	15.60	12	0.89	-353.00	557.00	14091	20240625	-38.33	6340	20241115	37.07	9700	-10.41	20250107	7840	10.84	20250203	18280	-52.46	20240625	6340	37.07	20241115	0.00	N	322510	100	25 억		159962	N	N	3557	N	00	N
57	20250220	091153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8820	-290	5	-3.18	780552370	88386	16.22	8930	9000	8720	11840	6380	9110	8831.02	0.63	0	-4089	9503	9306	9103	8906	8703	9205	8805	26	2730	100	6370	10	1	25528892	2252	-24.99	15.83	12	0.35	-353.00	557.00	14091	20240625	-37.41	6340	20241115	39.12	9700	-9.07	20250107	7840	12.50	20250203	18280	-51.75	20240625	6340	39.12	20241115	0.00	N	322510	100	25 억		159962	N	N	3557	N	00	N
58	20250219	161144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9110	70	2	0.77	4905715450	539839	134.18	9210	9300	8900	11750	6330	9040	9087.34	0.84	0	-61429	9486	9262	9076	8852	8666	9170	8760	26	2710	100	6320	10	1	25528892	2326	-25.81	16.36	12	2.11	-353.00	557.00	14091	20240625	-35.35	6340	20241115	43.69	9700	-6.08	20250107	7840	16.20	20250203	18280	-50.16	20240625	6340	43.69	20241115	0.00	N	322510	100	25 억		214344	N	N	3557	N	00	N
59	20250219	151149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9070	30	2	0.33	4773392020	525291	130.56	9210	9300	8900	11750	6330	9040	9087.16	0.84	0	-61061	9486	9262	9076	8852	8666	9170	8760	26	2710	100	6320	10	1	25528892	2315	-25.69	16.28	12	2.06	-353.00	557.00	14091	20240625	-35.63	6340	20241115	43.06	9700	-6.49	20250107	7840	15.69	20250203	18280	-50.38	20240625	6340	43.06	20241115	0.00	N	322510	100	25 억		214344	N	N	890	N	00	N
60	20250219	141144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9210	170	2	1.88	3917019560	431468	107.24	9210	9300	8900	11750	6330	9040	9078.37	0.84	0	-42155	9486	9262	9076	8852	8666	9170	8760	26	2710	100	6320	10	1	25528892	2351	-26.09	16.54	12	1.69	-353.00	557.00	14091	20240625	-34.64	6340	20241115	45.27	9700	-5.05	20250107	7840	17.47	20250203	18280	-49.62	20240625	6340	45.27	20241115	0.00	N	322510	100	25 억		214344	N	N	890	N	00	N
61	20250219	131145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8950	-90	5	-1.00	2651156690	292709	72.75	9210	9300	8900	11750	6330	9040	9057.32	0.84	0	-41434	9486	9262	9076	8852	8666	9170	8760	26	2710	100	6320	10	1	25528892	2285	-25.35	16.07	12	1.15	-353.00	557.00	14091	20240625	-36.48	6340	20241115	41.17	9700	-7.73	20250107	7840	14.16	20250203	18280	-51.04	20240625	6340	41.17	20241115	0.00	N	322510	100	25 억		214344	N	N	890	N	00	N
62	20250219	121145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8930	-110	5	-1.22	2522700060	278345	69.18	9210	9300	8900	11750	6330	9040	9063.23	0.84	0	-38967	9486	9262	9076	8852	8666	9170	8760	26	2710	100	6320	10	1	25528892	2280	-25.30	16.03	12	1.09	-353.00	557.00	14091	20240625	-36.63	6340	20241115	40.85	9700	-7.94	20250107	7840	13.90	20250203	18280	-51.15	20240625	6340	40.85	20241115	0.00	N	322510	100	25 억		214344	N	N	890	N	00	N
63	20250219	111146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8920	-120	5	-1.33	2367941600	261009	64.87	9210	9300	8900	11750	6330	9040	9072.28	0.84	0	-36652	9486	9262	9076	8852	8666	9170	8760	26	2710	100	6320	10	1	25528892	2277	-25.27	16.01	12	1.02	-353.00	557.00	14091	20240625	-36.70	6340	20241115	40.69	9700	-8.04	20250107	7840	13.78	20250203	18280	-51.20	20240625	6340	40.69	20241115	0.00	N	322510	100	25 억		214344	N	N	890	N	00	N
64	20250219	101146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8950	-90	5	-1.00	2050540540	225432	56.03	9210	9300	8910	11750	6330	9040	9096.10	0.84	0	-29634	9486	9262	9076	8852	8666	9170	8760	26	2710	100	6320	10	1	25528892	2285	-25.35	16.07	12	0.88	-353.00	557.00	14091	20240625	-36.48	6340	20241115	41.17	9700	-7.73	20250107	7840	14.16	20250203	18280	-51.04	20240625	6340	41.17	20241115	0.00	N	322510	100	25 억		214344	N	N	890	N	00	N
65	20250219	091147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9170	130	2	1.44	733875440	79620	19.79	9210	9300	9110	11750	6330	9040	9217.67	0.84	0	475	9486	9262	9076	8852	8666	9170	8760	26	2710	100	6320	10	1	25528892	2341	-25.98	16.46	12	0.31	-353.00	557.00	14091	20240625	-34.92	6340	20241115	44.64	9700	-5.46	20250107	7840	16.96	20250203	18280	-49.84	20240625	6340	44.64	20241115	0.00	N	322510	100	25 억		214344	N	N	890	N	00	N
66	20250218	161140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9040	-100	5	-1.09	3608299810	398245	46.46	9170	9300	8890	11880	6400	9140	9060.49	0.89	0	-15813	9733	9436	9053	8756	8373	9585	8905	26	2740	100	6390	10	1	25528892	2308	-25.61	16.23	12	1.56	-353.00	557.00	14091	20240625	-35.85	6340	20241115	42.59	9700	-6.80	20250107	7840	15.31	20250203	18280	-50.55	20240625	6340	42.59	20241115	0.00	N	322510	100	25 억		227073	N	N	890	N	00	N
67	20250218	151142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9000	-140	5	-1.53	3489941420	385125	44.93	9170	9300	8890	11880	6400	9140	9061.81	0.89	0	-15622	9733	9436	9053	8756	8373	9585	8905	26	2740	100	6390	10	1	25528892	2298	-25.50	16.16	12	1.51	-353.00	557.00	14091	20240625	-36.13	6340	20241115	41.96	9700	-7.22	20250107	7840	14.80	20250203	18280	-50.77	20240625	6340	41.96	20241115	0.00	N	322510	100	25 억		227073	N	N	2705	N	00	N
68	20250218	141144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9140	0	3	0.00	2848599660	314329	36.67	9170	9300	8890	11880	6400	9140	9062.44	0.89	0	-8696	9733	9436	9053	8756	8373	9585	8905	26	2740	100	6390	10	1	25528892	2333	-25.89	16.41	12	1.23	-353.00	557.00	14091	20240625	-35.14	6340	20241115	44.16	9700	-5.77	20250107	7840	16.58	20250203	18280	-50.00	20240625	6340	44.16	20241115	0.00	N	322510	100	25 억		227073	N	N	2705	N	00	N
69	20250218	131141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9090	-50	5	-0.55	2361534720	261010	30.45	9170	9300	8890	11880	6400	9140	9047.62	0.89	0	-14448	9733	9436	9053	8756	8373	9585	8905	26	2740	100	6390	10	1	25528892	2321	-25.75	16.32	12	1.02	-353.00	557.00	14091	20240625	-35.49	6340	20241115	43.38	9700	-6.29	20250107	7840	15.94	20250203	18280	-50.27	20240625	6340	43.38	20241115	0.00	N	322510	100	25 억		227073	N	N	2705	N	00	N
70	20250218	121143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	-90	5	-0.98	2149160080	237562	27.72	9170	9300	8890	11880	6400	9140	9046.67	0.89	0	-21376	9733	9436	9053	8756	8373	9585	8905	26	2740	100	6390	10	1	25528892	2310	-25.64	16.25	12	0.93	-353.00	557.00	14091	20240625	-35.77	6340	20241115	42.74	9700	-6.70	20250107	7840	15.43	20250203	18280	-50.49	20240625	6340	42.74	20241115	0.00	N	322510	100	25 억		227073	N	N	2705	N	00	N
71	20250218	111140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9020	-120	5	-1.31	1917053380	211878	24.72	9170	9300	8890	11880	6400	9140	9047.84	0.89	0	-20351	9733	9436	9053	8756	8373	9585	8905	26	2740	100	6390	10	1	25528892	2303	-25.55	16.19	12	0.83	-353.00	557.00	14091	20240625	-35.99	6340	20241115	42.27	9700	-7.01	20250107	7840	15.05	20250203	18280	-50.66	20240625	6340	42.27	20241115	0.00	N	322510	100	25 억		227073	N	N	2705	N	00	N
72	20250218	101140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9000	-140	5	-1.53	1653962610	182695	21.31	9170	9300	8890	11880	6400	9140	9053.06	0.89	0	-20040	9733	9436	9053	8756	8373	9585	8905	26	2740	100	6390	10	1	25528892	2298	-25.50	16.16	12	0.72	-353.00	557.00	14091	20240625	-36.13	6340	20241115	41.96	9700	-7.22	20250107	7840	14.80	20250203	18280	-50.77	20240625	6340	41.96	20241115	0.00	N	322510	100	25 억		227073	N	N	2705	N	00	N
73	20250218	091144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9090	-50	5	-0.55	653758260	71380	8.33	9170	9300	9010	11880	6400	9140	9158.89	0.89	0	-12685	9733	9436	9053	8756	8373	9585	8905	26	2740	100	6390	10	1	25528892	2321	-25.75	16.32	12	0.28	-353.00	557.00	14091	20240625	-35.49	6340	20241115	43.38	9700	-6.29	20250107	7840	15.94	20250203	18280	-50.27	20240625	6340	43.38	20241115	0.00	N	322510	100	25 억		227073	N	N	2705	N	00	N
74	20250217	161141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9140	550	2	6.40	7738787080	851843	285.27	8670	9350	8670	11160	6020	8590	9086.10	0.42	0	119522	9036	8812	8606	8382	8176	8925	8495	26	2570	100	6010	10	1	25528892	2333	-25.89	16.41	12	3.34	-353.00	557.00	14091	20240625	-35.14	6340	20241115	44.16	9700	-5.77	20250107	7840	16.58	20250203	18280	-50.00	20240625	6340	44.16	20241115	0.00	N	322510	100	25 억		107551	N	N	2705	N	00	N
75	20250217	151139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	460	2	5.36	7272911880	800774	268.17	8670	9350	8670	11160	6020	8590	9083.87	0.42	0	125013	9036	8812	8606	8382	8176	8925	8495	26	2570	100	6010	10	1	25528892	2310	-25.64	16.25	12	3.14	-353.00	557.00	14091	20240625	-35.77	6340	20241115	42.74	9700	-6.70	20250107	7840	15.43	20250203	18280	-50.49	20240625	6340	42.74	20241115	0.00	N	322510	100	25 억		107551	N	N	1127	N	00	N
76	20250217	141137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9070	480	2	5.59	6902588360	759753	254.43	8670	9350	8670	11160	6020	8590	9086.92	0.42	0	127521	9036	8812	8606	8382	8176	8925	8495	26	2570	100	6010	10	1	25528892	2315	-25.69	16.28	12	2.98	-353.00	557.00	14091	20240625	-35.63	6340	20241115	43.06	9700	-6.49	20250107	7840	15.69	20250203	18280	-50.38	20240625	6340	43.06	20241115	0.00	N	322510	100	25 억		107551	N	N	1127	N	00	N
77	20250217	131142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9000	410	2	4.77	6553482410	721019	241.46	8670	9350	8670	11160	6020	8590	9090.91	0.42	0	133234	9036	8812	8606	8382	8176	8925	8495	26	2570	100	6010	10	1	25528892	2298	-25.50	16.16	12	2.82	-353.00	557.00	14091	20240625	-36.13	6340	20241115	41.96	9700	-7.22	20250107	7840	14.80	20250203	18280	-50.77	20240625	6340	41.96	20241115	0.00	N	322510	100	25 억		107551	N	N	1127	N	00	N
78	20250217	121142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8960	370	2	4.31	6303437830	693161	232.13	8670	9350	8670	11160	6020	8590	9095.56	0.42	0	136775	9036	8812	8606	8382	8176	8925	8495	26	2570	100	6010	10	1	25528892	2287	-25.38	16.09	12	2.72	-353.00	557.00	14091	20240625	-36.41	6340	20241115	41.32	9700	-7.63	20250107	7840	14.29	20250203	18280	-50.98	20240625	6340	41.32	20241115	0.00	N	322510	100	25 억		107551	N	N	1127	N	00	N
79	20250217	111140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9060	470	2	5.47	5711297410	627248	210.05	8670	9350	8670	11160	6020	8590	9107.36	0.42	0	124690	9036	8812	8606	8382	8176	8925	8495	26	2570	100	6010	10	1	25528892	2313	-25.67	16.27	12	2.46	-353.00	557.00	14091	20240625	-35.70	6340	20241115	42.90	9700	-6.60	20250107	7840	15.56	20250203	18280	-50.44	20240625	6340	42.90	20241115	0.00	N	322510	100	25 억		107551	N	N	1127	N	00	N
80	20250217	101137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9220	630	2	7.33	4842799050	532211	178.23	8670	9350	8670	11160	6020	8590	9101.77	0.42	0	115295	9036	8812	8606	8382	8176	8925	8495	26	2570	100	6010	10	1	25528892	2354	-26.12	16.55	12	2.08	-353.00	557.00	14091	20240625	-34.57	6340	20241115	45.43	9700	-4.95	20250107	7840	17.60	20250203	18280	-49.56	20240625	6340	45.43	20241115	0.00	N	322510	100	25 억		107551	N	N	1127	N	00	N
81	20250217	091139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8900	310	2	3.61	783214890	88591	29.67	8670	8970	8670	11160	6020	8590	8847.97	0.42	0	16077	9036	8812	8606	8382	8176	8925	8495	26	2570	100	6010	10	1	25528892	2272	-25.21	15.98	12	0.35	-353.00	557.00	14091	20240625	-36.84	6340	20241115	40.38	9700	-8.25	20250107	7840	13.52	20250203	18280	-51.31	20240625	6340	40.38	20241115	0.00	N	322510	100	25 억		107551	N	N	1127	N	00	N
82	20250214	161132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8590	150	2	1.78	2473941720	287968	129.12	8440	8830	8400	10970	5910	8440	8591.08	0.39	0	4769	8980	8710	8540	8270	8100	8625	8185	26	2530	100	5900	10	1	25528892	2193	-24.33	15.42	12	1.13	-353.00	557.00	14091	20240625	-39.04	6340	20241115	35.49	9700	-11.44	20250107	7840	9.57	20250203	18280	-53.01	20240625	6340	35.49	20241115	0.00	N	322510	100	25 억		100748	N	N	1127	N	00	N
83	20250214	151131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	70	2	0.83	2390018980	278172	124.73	8440	8830	8400	10970	5910	8440	8591.92	0.39	0	7047	8980	8710	8540	8270	8100	8625	8185	26	2530	100	5900	10	1	25528892	2173	-24.11	15.28	12	1.09	-353.00	557.00	14091	20240625	-39.61	6340	20241115	34.23	9700	-12.27	20250107	7840	8.55	20250203	18280	-53.45	20240625	6340	34.23	20241115	0.00	N	322510	100	25 억		100748	N	N	0	N	00	N
84	20250214	141132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8550	110	2	1.30	2202164650	256156	114.86	8440	8830	8400	10970	5910	8440	8597.02	0.39	0	6341	8980	8710	8540	8270	8100	8625	8185	26	2530	100	5900	10	1	25528892	2183	-24.22	15.35	12	1.00	-353.00	557.00	14091	20240625	-39.32	6340	20241115	34.86	9700	-11.86	20250107	7840	9.06	20250203	18280	-53.23	20240625	6340	34.86	20241115	0.00	N	322510	100	25 억		100748	N	N	0	N	00	N
85	20250214	131134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	60	2	0.71	2058945790	239405	107.35	8440	8830	8400	10970	5910	8440	8600.32	0.39	0	9029	8980	8710	8540	8270	8100	8625	8185	26	2530	100	5900	10	1	25528892	2170	-24.08	15.26	12	0.94	-353.00	557.00	14091	20240625	-39.68	6340	20241115	34.07	9700	-12.37	20250107	7840	8.42	20250203	18280	-53.50	20240625	6340	34.07	20241115	0.00	N	322510	100	25 억		100748	N	N	0	N	00	N
86	20250214	121131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8560	120	2	1.42	1792690090	208265	93.38	8440	8830	8400	10970	5910	8440	8607.80	0.39	0	-35	8980	8710	8540	8270	8100	8625	8185	26	2530	100	5900	10	1	25528892	2185	-24.25	15.37	12	0.82	-353.00	557.00	14091	20240625	-39.25	6340	20241115	35.02	9700	-11.75	20250107	7840	9.18	20250203	18280	-53.17	20240625	6340	35.02	20241115	0.00	N	322510	100	25 억		100748	N	N	0	N	00	N
87	20250214	111127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	70	2	0.83	1635014080	189790	85.10	8440	8830	8400	10970	5910	8440	8614.93	0.39	0	3634	8980	8710	8540	8270	8100	8625	8185	26	2530	100	5900	10	1	25528892	2173	-24.11	15.28	12	0.74	-353.00	557.00	14091	20240625	-39.61	6340	20241115	34.23	9700	-12.27	20250107	7840	8.55	20250203	18280	-53.45	20240625	6340	34.23	20241115	0.00	N	322510	100	25 억		100748	N	N	0	N	00	N
88	20250214	101128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8640	200	2	2.37	1324798020	153628	68.89	8440	8830	8400	10970	5910	8440	8623.51	0.39	0	13812	8980	8710	8540	8270	8100	8625	8185	26	2530	100	5900	10	1	25528892	2206	-24.48	15.51	12	0.60	-353.00	557.00	14091	20240625	-38.68	6340	20241115	36.28	9700	-10.93	20250107	7840	10.20	20250203	18280	-52.74	20240625	6340	36.28	20241115	0.00	N	322510	100	25 억		100748	N	N	0	N	00	N
89	20250214	091133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	70	2	0.83	357584370	42357	18.99	8440	8520	8400	10970	5910	8440	8442.16	0.39	0	4697	8980	8710	8540	8270	8100	8625	8185	26	2530	100	5900	10	1	25528892	2173	-24.11	15.28	12	0.17	-353.00	557.00	14091	20240625	-39.61	6340	20241115	34.23	9700	-12.27	20250107	7840	8.55	20250203	18280	-53.45	20240625	6340	34.23	20241115	0.00	N	322510	100	25 억		100748	N	N	0	N	00	N
90	20250213	161122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8440	-150	5	-1.75	1883119500	222570	55.06	8600	8810	8370	11160	6020	8590	8460.64	0.45	0	-19371	9303	8946	8723	8366	8143	8835	8255	26	2570	100	6010	10	1	25528892	2155	-23.91	15.15	12	0.87	-353.00	557.00	14091	20240625	-40.10	6340	20241115	33.12	9700	-12.99	20250107	7840	7.65	20250203	18280	-53.83	20240625	6340	33.12	20241115	0.00	N	322510	100	25 억		115148	N	N	1312	N	00	N
91	20250213	151123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8440	-150	5	-1.75	1811055880	214017	52.94	8600	8810	8370	11160	6020	8590	8462.04	0.45	0	-14652	9303	8946	8723	8366	8143	8835	8255	26	2570	100	6010	10	1	25528892	2155	-23.91	15.15	12	0.84	-353.00	557.00	14091	20240625	-40.10	6340	20241115	33.12	9700	-12.99	20250107	7840	7.65	20250203	18280	-53.83	20240625	6340	33.12	20241115	0.00	N	322510	100	25 억		115148	N	N	1312	N	00	N
92	20250213	141120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8390	-200	5	-2.33	1624698660	191851	47.46	8600	8810	8370	11160	6020	8590	8468.37	0.45	0	-11974	9303	8946	8723	8366	8143	8835	8255	26	2570	100	6010	10	1	25528892	2142	-23.77	15.06	12	0.75	-353.00	557.00	14091	20240625	-40.46	6340	20241115	32.33	9700	-13.51	20250107	7840	7.02	20250203	18280	-54.10	20240625	6340	32.33	20241115	0.00	N	322510	100	25 억		115148	N	N	1312	N	00	N
93	20250213	131121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8390	-200	5	-2.33	1500640010	177069	43.80	8600	8810	8370	11160	6020	8590	8474.71	0.45	0	-10001	9303	8946	8723	8366	8143	8835	8255	26	2570	100	6010	10	1	25528892	2142	-23.77	15.06	12	0.69	-353.00	557.00	14091	20240625	-40.46	6340	20241115	32.33	9700	-13.51	20250107	7840	7.02	20250203	18280	-54.10	20240625	6340	32.33	20241115	0.00	N	322510	100	25 억		115148	N	N	1312	N	00	N
94	20250213	121119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8390	-200	5	-2.33	1356765420	159923	39.56	8600	8810	8370	11160	6020	8590	8483.68	0.45	0	-11393	9303	8946	8723	8366	8143	8835	8255	26	2570	100	6010	10	1	25528892	2142	-23.77	15.06	12	0.63	-353.00	557.00	14091	20240625	-40.46	6340	20241115	32.33	9700	-13.51	20250107	7840	7.02	20250203	18280	-54.10	20240625	6340	32.33	20241115	0.00	N	322510	100	25 억		115148	N	N	1312	N	00	N
95	20250213	111119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8440	-150	5	-1.75	1161031640	136686	33.81	8600	8810	8370	11160	6020	8590	8493.95	0.45	0	-8622	9303	8946	8723	8366	8143	8835	8255	26	2570	100	6010	10	1	25528892	2155	-23.91	15.15	12	0.54	-353.00	557.00	14091	20240625	-40.10	6340	20241115	33.12	9700	-12.99	20250107	7840	7.65	20250203	18280	-53.83	20240625	6340	33.12	20241115	0.00	N	322510	100	25 억		115148	N	N	1312	N	00	N
96	20250213	101120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8400	-190	5	-2.21	886925910	104135	25.76	8600	8810	8370	11160	6020	8590	8516.88	0.45	0	-8291	9303	8946	8723	8366	8143	8835	8255	26	2570	100	6010	10	1	25528892	2144	-23.80	15.08	12	0.41	-353.00	557.00	14091	20240625	-40.39	6340	20241115	32.49	9700	-13.40	20250107	7840	7.14	20250203	18280	-54.05	20240625	6340	32.49	20241115	0.00	N	322510	100	25 억		115148	N	N	1312	N	00	N
97	20250213	091114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8640	50	2	0.58	183149910	21140	5.23	8600	8810	8590	11160	6020	8590	8664.66	0.45	0	-5700	9303	8946	8723	8366	8143	8835	8255	26	2570	100	6010	10	1	25528892	2206	-24.48	15.51	12	0.08	-353.00	557.00	14091	20240625	-38.68	6340	20241115	36.28	9700	-10.93	20250107	7840	10.20	20250203	18280	-52.74	20240625	6340	36.28	20241115	0.00	N	322510	100	25 억		115148	N	N	1312	N	00	N
98	20250212	161112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8590	-360	5	-4.02	3510475620	401906	126.82	8950	9080	8500	11630	6270	8950	8734.66	0.48	0	-32732	9376	9162	8986	8772	8596	9075	8685	26	2680	100	6260	10	1	25528892	2193	-24.33	15.42	12	1.57	-353.00	557.00	14091	20240625	-39.04	6340	20241115	35.49	9700	-11.44	20250107	7840	9.57	20250203	18280	-53.01	20240625	6340	35.49	20241115	0.00	N	322510	100	25 억		123023	N	N	1312	N	00	N
99	20250212	151110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8590	-360	5	-4.02	3410219380	390240	123.14	8950	9080	8500	11630	6270	8950	8738.72	0.48	0	-29678	9376	9162	8986	8772	8596	9075	8685	26	2680	100	6260	10	1	25528892	2193	-24.33	15.42	12	1.53	-353.00	557.00	14091	20240625	-39.04	6340	20241115	35.49	9700	-11.44	20250107	7840	9.57	20250203	18280	-53.01	20240625	6340	35.49	20241115	0.00	N	322510	100	25 억		123023	N	N	748	N	00	N
100	20250212	141112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8550	-400	5	-4.47	2923092740	333143	105.12	8950	9080	8520	11630	6270	8950	8774.24	0.48	0	-22308	9376	9162	8986	8772	8596	9075	8685	26	2680	100	6260	10	1	25528892	2183	-24.22	15.35	12	1.30	-353.00	557.00	14091	20240625	-39.32	6340	20241115	34.86	9700	-11.86	20250107	7840	9.06	20250203	18280	-53.23	20240625	6340	34.86	20241115	0.00	N	322510	100	25 억		123023	N	N	748	N	00	N
101	20250212	131115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	-320	5	-3.58	2197858070	248642	78.46	8950	9080	8620	11630	6270	8950	8839.40	0.48	0	-34227	9376	9162	8986	8772	8596	9075	8685	26	2680	100	6260	10	1	25528892	2203	-24.45	15.49	12	0.97	-353.00	557.00	14091	20240625	-38.76	6340	20241115	36.12	9700	-11.03	20250107	7840	10.08	20250203	18280	-52.79	20240625	6340	36.12	20241115	0.00	N	322510	100	25 억		123023	N	N	748	N	00	N
102	20250212	121111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8730	-220	5	-2.46	1690766690	190347	60.06	8950	9080	8720	11630	6270	8950	8882.51	0.48	0	-25750	9376	9162	8986	8772	8596	9075	8685	26	2680	100	6260	10	1	25528892	2229	-24.73	15.67	12	0.75	-353.00	557.00	14091	20240625	-38.05	6340	20241115	37.70	9700	-10.00	20250107	7840	11.35	20250203	18280	-52.24	20240625	6340	37.70	20241115	0.00	N	322510	100	25 억		123023	N	N	748	N	00	N
103	20250212	111110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8830	-120	5	-1.34	1094000000	122497	38.65	8950	9080	8800	11630	6270	8950	8930.82	0.48	0	-2301	9376	9162	8986	8772	8596	9075	8685	26	2680	100	6260	10	1	25528892	2254	-25.01	15.85	12	0.48	-353.00	557.00	14091	20240625	-37.34	6340	20241115	39.27	9700	-8.97	20250107	7840	12.63	20250203	18280	-51.70	20240625	6340	39.27	20241115	0.00	N	322510	100	25 억		123023	N	N	748	N	00	N
104	20250212	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8920	-30	5	-0.34	823396400	91993	29.03	8950	9080	8800	11630	6270	8950	8950.64	0.48	0	-2583	9376	9162	8986	8772	8596	9075	8685	26	2680	100	6260	10	1	25528892	2277	-25.27	16.01	12	0.36	-353.00	557.00	14091	20240625	-36.70	6340	20241115	40.69	9700	-8.04	20250107	7840	13.78	20250203	18280	-51.20	20240625	6340	40.69	20241115	0.00	N	322510	100	25 억		123023	N	N	748	N	00	N
105	20250212	091025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8900	-50	5	-0.56	276012020	31040	9.79	8950	8980	8800	11630	6270	8950	8891.95	0.48	0	-2115	9376	9162	8986	8772	8596	9075	8685	26	2680	100	6260	10	1	25528892	2272	-25.21	15.98	12	0.12	-353.00	557.00	14091	20240625	-36.84	6340	20241115	40.38	9700	-8.25	20250107	7840	13.52	20250203	18280	-51.31	20240625	6340	40.38	20241115	0.00	N	322510	100	25 억		123023	N	N	748	N	00	N
106	20250211	161114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8950	0	3	0.00	2836129110	314528	78.11	9000	9200	8810	11630	6270	8950	9017.11	0.60	0	-28663	9356	9152	8926	8722	8496	9255	8825	26	2680	100	6260	10	1	25528892	2285	-25.35	16.07	12	1.23	-353.00	557.00	14569	20240129	-38.57	6340	20241115	41.17	9700	-7.73	20250107	7840	14.16	20250203	18280	-51.04	20240625	6340	41.17	20241115	0.00	N	322510	100	25 억		152086	N	N	748	N	00	N
107	20250211	151115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8930	-20	5	-0.22	2763173530	306348	76.08	9000	9200	8810	11630	6270	8950	9019.72	0.60	0	-28190	9356	9152	8926	8722	8496	9255	8825	26	2680	100	6260	10	1	25528892	2280	-25.30	16.03	12	1.20	-353.00	557.00	14569	20240129	-38.71	6340	20241115	40.85	9700	-7.94	20250107	7840	13.90	20250203	18280	-51.15	20240625	6340	40.85	20241115	0.00	N	322510	100	25 억		152086	N	N	1481	N	00	N
108	20250211	141114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9000	50	2	0.56	2387687120	264383	65.66	9000	9200	8810	11630	6270	8950	9031.17	0.60	0	-19975	9356	9152	8926	8722	8496	9255	8825	26	2680	100	6260	10	1	25528892	2298	-25.50	16.16	12	1.04	-353.00	557.00	14569	20240129	-38.22	6340	20241115	41.96	9700	-7.22	20250107	7840	14.80	20250203	18280	-50.77	20240625	6340	41.96	20241115	0.00	N	322510	100	25 억		152086	N	N	1481	N	00	N
109	20250211	131114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8990	40	2	0.45	2157163040	238821	59.31	9000	9200	8810	11630	6270	8950	9032.55	0.60	0	-18543	9356	9152	8926	8722	8496	9255	8825	26	2680	100	6260	10	1	25528892	2295	-25.47	16.14	12	0.94	-353.00	557.00	14569	20240129	-38.29	6340	20241115	41.80	9700	-7.32	20250107	7840	14.67	20250203	18280	-50.82	20240625	6340	41.80	20241115	0.00	N	322510	100	25 억		152086	N	N	1481	N	00	N
110	20250211	121112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9020	70	2	0.78	1960848420	217010	53.89	9000	9200	8810	11630	6270	8950	9035.75	0.60	0	-21228	9356	9152	8926	8722	8496	9255	8825	26	2680	100	6260	10	1	25528892	2303	-25.55	16.19	12	0.85	-353.00	557.00	14569	20240129	-38.09	6340	20241115	42.27	9700	-7.01	20250107	7840	15.05	20250203	18280	-50.66	20240625	6340	42.27	20241115	0.00	N	322510	100	25 억		152086	N	N	1481	N	00	N
111	20250211	111114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9070	120	2	1.34	1756494030	194408	48.28	9000	9200	8810	11630	6270	8950	9035.09	0.60	0	-23151	9356	9152	8926	8722	8496	9255	8825	26	2680	100	6260	10	1	25528892	2315	-25.69	16.28	12	0.76	-353.00	557.00	14569	20240129	-37.74	6340	20241115	43.06	9700	-6.49	20250107	7840	15.69	20250203	18280	-50.38	20240625	6340	43.06	20241115	0.00	N	322510	100	25 억		152086	N	N	1481	N	00	N
112	20250211	101113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9010	60	2	0.67	1026452230	114293	28.38	9000	9090	8810	11630	6270	8950	8980.88	0.60	0	-22420	9356	9152	8926	8722	8496	9255	8825	26	2680	100	6260	10	1	25528892	2300	-25.52	16.18	12	0.45	-353.00	557.00	14569	20240129	-38.16	6340	20241115	42.11	9700	-7.11	20250107	7840	14.92	20250203	18280	-50.71	20240625	6340	42.11	20241115	0.00	N	322510	100	25 억		152086	N	N	1481	N	00	N
113	20250211	091118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	100	2	1.12	368017000	41063	10.20	9000	9070	8810	11630	6270	8950	8962.25	0.60	0	-15372	9356	9152	8926	8722	8496	9255	8825	26	2680	100	6260	10	1	25528892	2310	-25.64	16.25	12	0.16	-353.00	557.00	14569	20240129	-37.88	6340	20241115	42.74	9700	-6.70	20250107	7840	15.43	20250203	18280	-50.49	20240625	6340	42.74	20241115	0.00	N	322510	100	25 억		152086	N	N	1481	N	00	N
114	20250210	161106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8950	-60	5	-0.67	3575248810	399368	47.40	8830	9130	8700	11710	6310	9010	8952.22	0.43	0	21724	9903	9456	9133	8686	8363	9295	8525	26	2700	100	6300	10	1	25528892	2285	-25.35	16.07	12	1.56	-353.00	557.00	14569	20240129	-38.57	6340	20241115	41.17	9700	-7.73	20250107	7840	14.16	20250203	18280	-51.04	20240625	6340	41.17	20241115	0.00	N	322510	100	25 억		109758	N	N	1481	N	00	N
115	20250210	151106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8950	-60	5	-0.67	3450793080	385471	45.75	8830	9130	8700	11710	6310	9010	8952.09	0.43	0	19702	9903	9456	9133	8686	8363	9295	8525	26	2700	100	6300	10	1	25528892	2285	-25.35	16.07	12	1.51	-353.00	557.00	14569	20240129	-38.57	6340	20241115	41.17	9700	-7.73	20250107	7840	14.16	20250203	18280	-51.04	20240625	6340	41.17	20241115	0.00	N	322510	100	25 억		109758	N	N	1470	N	00	N
116	20250210	141105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9010	0	3	0.00	3015757600	337115	40.01	8830	9130	8700	11710	6310	9010	8945.72	0.43	0	16876	9903	9456	9133	8686	8363	9295	8525	26	2700	100	6300	10	1	25528892	2300	-25.52	16.18	12	1.32	-353.00	557.00	14569	20240129	-38.16	6340	20241115	42.11	9700	-7.11	20250107	7840	14.92	20250203	18280	-50.71	20240625	6340	42.11	20241115	0.00	N	322510	100	25 억		109758	N	N	1470	N	00	N
117	20250210	131108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8930	-80	5	-0.89	2622556730	293472	34.83	8830	9130	8700	11710	6310	9010	8936.22	0.43	0	27452	9903	9456	9133	8686	8363	9295	8525	26	2700	100	6300	10	1	25528892	2280	-25.30	16.03	12	1.15	-353.00	557.00	14569	20240129	-38.71	6340	20241115	40.85	9700	-7.94	20250107	7840	13.90	20250203	18280	-51.15	20240625	6340	40.85	20241115	0.00	N	322510	100	25 억		109758	N	N	1470	N	00	N
118	20250210	121103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8970	-40	5	-0.44	2102242000	235187	27.91	8830	9130	8700	11710	6310	9010	8938.49	0.43	0	8546	9903	9456	9133	8686	8363	9295	8525	26	2700	100	6300	10	1	25528892	2290	-25.41	16.10	12	0.92	-353.00	557.00	14569	20240129	-38.43	6340	20241115	41.48	9700	-7.53	20250107	7840	14.41	20250203	18280	-50.93	20240625	6340	41.48	20241115	0.00	N	322510	100	25 억		109758	N	N	1470	N	00	N
119	20250210	111059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9020	10	2	0.11	1878380650	210234	24.95	8830	9130	8700	11710	6310	9010	8934.59	0.43	0	8561	9903	9456	9133	8686	8363	9295	8525	26	2700	100	6300	10	1	25528892	2303	-25.55	16.19	12	0.82	-353.00	557.00	14569	20240129	-38.09	6340	20241115	42.27	9700	-7.01	20250107	7840	15.05	20250203	18280	-50.66	20240625	6340	42.27	20241115	0.00	N	322510	100	25 억		109758	N	N	1470	N	00	N
120	20250210	101058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9110	100	2	1.11	1371033360	154163	18.30	8830	9120	8700	11710	6310	9010	8893.14	0.43	0	4829	9903	9456	9133	8686	8363	9295	8525	26	2700	100	6300	10	1	25528892	2326	-25.81	16.36	12	0.60	-353.00	557.00	14569	20240129	-37.47	6340	20241115	43.69	9700	-6.08	20250107	7840	16.20	20250203	18280	-50.16	20240625	6340	43.69	20241115	0.00	N	322510	100	25 억		109758	N	N	1470	N	00	N
121	20250210	091057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8850	-160	5	-1.78	497778570	56710	6.73	8830	8880	8700	11710	6310	9010	8776.17	0.43	0	6413	9903	9456	9133	8686	8363	9295	8525	26	2700	100	6300	10	1	25528892	2259	-25.07	15.89	12	0.22	-353.00	557.00	14569	20240129	-39.25	6340	20241115	39.59	9700	-8.76	20250107	7840	12.88	20250203	18280	-51.59	20240625	6340	39.59	20241115	0.00	N	322510	100	25 억		109758	N	N	1470	N	00	N
122	20250207	161045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9010	-210	5	-2.28	7671819740	836144	85.29	9480	9580	8810	11980	6460	9220	9175.29	0.60	0	-110980	9686	9452	9236	9002	8786	9570	9120	26	2760	100	6450	10	1	25528892	2300	-25.52	16.18	12	3.28	-353.00	557.00	15009	20240125	-39.97	6340	20241115	42.11	9700	-7.11	20250107	7840	14.92	20250203	18280	-50.71	20240625	6340	42.11	20241115	0.00	N	322510	100	25 억		152738	N	N	1470	N	00	N
123	20250207	151048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8900	-320	5	-3.47	7463684270	812935	82.93	9480	9580	8810	11980	6460	9220	9181.13	0.60	0	-112149	9686	9452	9236	9002	8786	9570	9120	26	2760	100	6450	10	1	25528892	2272	-25.21	15.98	12	3.18	-353.00	557.00	15009	20240125	-40.70	6340	20241115	40.38	9700	-8.25	20250107	7840	13.52	20250203	18280	-51.31	20240625	6340	40.38	20241115	0.00	N	322510	100	25 억		152738	N	N	8903	N	00	N
124	20250207	141048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8950	-270	5	-2.93	6948122570	755226	77.04	9480	9580	8810	11980	6460	9220	9200.04	0.60	0	-105504	9686	9452	9236	9002	8786	9570	9120	26	2760	100	6450	10	1	25528892	2285	-25.35	16.07	12	2.96	-353.00	557.00	15009	20240125	-40.37	6340	20241115	41.17	9700	-7.73	20250107	7840	14.16	20250203	18280	-51.04	20240625	6340	41.17	20241115	0.00	N	322510	100	25 억		152738	N	N	8903	N	00	N
125	20250207	131046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8830	-390	5	-4.23	6531862970	708538	72.28	9480	9580	8810	11980	6460	9220	9218.79	0.60	0	-100726	9686	9452	9236	9002	8786	9570	9120	26	2760	100	6450	10	1	25528892	2254	-25.01	15.85	12	2.78	-353.00	557.00	15009	20240125	-41.17	6340	20241115	39.27	9700	-8.97	20250107	7840	12.63	20250203	18280	-51.70	20240625	6340	39.27	20241115	0.00	N	322510	100	25 억		152738	N	N	8903	N	00	N
126	20250207	121044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	-170	5	-1.84	5008500730	537600	54.84	9480	9580	9020	11980	6460	9220	9316.50	0.60	0	-109057	9686	9452	9236	9002	8786	9570	9120	26	2760	100	6450	10	1	25528892	2310	-25.64	16.25	12	2.11	-353.00	557.00	15009	20240125	-39.70	6340	20241115	42.74	9700	-6.70	20250107	7840	15.43	20250203	18280	-50.49	20240625	6340	42.74	20241115	0.00	N	322510	100	25 억		152738	N	N	8903	N	00	N
127	20250207	111042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9200	-20	5	-0.22	4184661380	447093	45.61	9480	9580	9200	11980	6460	9220	9359.87	0.60	0	-103199	9686	9452	9236	9002	8786	9570	9120	26	2760	100	6450	10	1	25528892	2349	-26.06	16.52	12	1.75	-353.00	557.00	15009	20240125	-38.70	6340	20241115	45.11	9700	-5.15	20250107	7840	17.35	20250203	18280	-49.67	20240625	6340	45.11	20241115	0.00	N	322510	100	25 억		152738	N	N	8903	N	00	N
128	20250207	101047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9310	90	2	0.98	3454846170	368061	37.55	9480	9580	9210	11980	6460	9220	9386.84	0.60	0	-75051	9686	9452	9236	9002	8786	9570	9120	26	2760	100	6450	10	1	25528892	2377	-26.37	16.71	12	1.44	-353.00	557.00	15009	20240125	-37.97	6340	20241115	46.85	9700	-4.02	20250107	7840	18.75	20250203	18280	-49.07	20240625	6340	46.85	20241115	0.00	N	322510	100	25 억		152738	N	N	8903	N	00	N
129	20250207	091053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9350	130	2	1.41	1382547110	146296	14.92	9480	9580	9340	11980	6460	9220	9451.13	0.60	0	-22221	9686	9452	9236	9002	8786	9570	9120	26	2760	100	6450	10	1	25528892	2387	-26.49	16.79	12	0.57	-353.00	557.00	15009	20240125	-37.70	6340	20241115	47.48	9700	-3.61	20250107	7840	19.26	20250203	18280	-48.85	20240625	6340	47.48	20241115	0.00	N	322510	100	25 억		152738	N	N	8903	N	00	N
130	20250206	161019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9220	40	2	0.44	9014105780	972604	73.39	9130	9470	9020	11930	6430	9180	9268.06	1.34	0	-193014	9840	9510	8990	8660	8140	9675	8825	26	2750	100	6420	10	1	25528892	2354	-26.12	16.55	12	3.81	-353.00	557.00	15240	20240124	-39.50	6340	20241115	45.43	9700	-4.95	20250107	7840	17.60	20250203	18280	-49.56	20240625	6340	45.43	20241115	0.00	N	322510	100	25 억		341491	N	N	8903	N	00	N
131	20250206	151024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9180	0	3	0.00	8829043960	952508	71.87	9130	9470	9020	11930	6430	9180	9269.29	1.34	0	-194354	9840	9510	8990	8660	8140	9675	8825	26	2750	100	6420	10	1	25528892	2344	-26.01	16.48	12	3.73	-353.00	557.00	15240	20240124	-39.76	6340	20241115	44.79	9700	-5.36	20250107	7840	17.09	20250203	18280	-49.78	20240625	6340	44.79	20241115	0.00	N	322510	100	25 억		341491	N	N	2050	N	00	N
132	20250206	141024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9170	-10	5	-0.11	8386893170	904305	68.24	9130	9470	9020	11930	6430	9180	9274.44	1.34	0	-192024	9840	9510	8990	8660	8140	9675	8825	26	2750	100	6420	10	1	25528892	2341	-25.98	16.46	12	3.54	-353.00	557.00	15240	20240124	-39.83	6340	20241115	44.64	9700	-5.46	20250107	7840	16.96	20250203	18280	-49.84	20240625	6340	44.64	20241115	0.00	N	322510	100	25 억		341491	N	N	2050	N	00	N
133	20250206	131021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9220	40	2	0.44	7905297840	851763	64.27	9130	9470	9020	11930	6430	9180	9281.14	1.34	0	-186704	9840	9510	8990	8660	8140	9675	8825	26	2750	100	6420	10	1	25528892	2354	-26.12	16.55	12	3.34	-353.00	557.00	15240	20240124	-39.50	6340	20241115	45.43	9700	-4.95	20250107	7840	17.60	20250203	18280	-49.56	20240625	6340	45.43	20241115	0.00	N	322510	100	25 억		341491	N	N	2050	N	00	N
134	20250206	121017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9260	80	2	0.87	7373713960	794282	59.93	9130	9470	9020	11930	6430	9180	9283.54	1.34	0	-179284	9840	9510	8990	8660	8140	9675	8825	26	2750	100	6420	10	1	25528892	2364	-26.23	16.62	12	3.11	-353.00	557.00	15240	20240124	-39.24	6340	20241115	46.06	9700	-4.54	20250107	7840	18.11	20250203	18280	-49.34	20240625	6340	46.06	20241115	0.00	N	322510	100	25 억		341491	N	N	2050	N	00	N
135	20250206	111013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9360	180	2	1.96	5096434210	551331	41.60	9130	9470	9020	11930	6430	9180	9243.91	1.34	0	-92026	9840	9510	8990	8660	8140	9675	8825	26	2750	100	6420	10	1	25528892	2390	-26.52	16.80	12	2.16	-353.00	557.00	15240	20240124	-38.58	6340	20241115	47.63	9700	-3.51	20250107	7840	19.39	20250203	18280	-48.80	20240625	6340	47.63	20241115	0.00	N	322510	100	25 억		341491	N	N	2050	N	00	N
136	20250206	101013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9160	-20	5	-0.22	3702364870	399564	30.15	9130	9470	9060	11930	6430	9180	9266.08	1.34	0	-60545	9840	9510	8990	8660	8140	9675	8825	26	2750	100	6420	10	1	25528892	2338	-25.95	16.45	12	1.57	-353.00	557.00	15240	20240124	-39.90	6340	20241115	44.48	9700	-5.57	20250107	7840	16.84	20250203	18280	-49.89	20240625	6340	44.48	20241115	0.00	N	322510	100	25 억		341491	N	N	2050	N	00	N
137	20250206	091026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9240	60	2	0.65	650708010	70805	5.34	9130	9290	9120	11930	6430	9180	9190.19	1.34	0	-14503	9840	9510	8990	8660	8140	9675	8825	26	2750	100	6420	10	1	25528892	2359	-26.18	16.59	12	0.28	-353.00	557.00	15240	20240124	-39.37	6340	20241115	45.74	9700	-4.74	20250107	7840	17.86	20250203	18280	-49.45	20240625	6340	45.74	20241115	0.00	N	322510	100	25 억		341491	N	N	2050	N	00	N
138	20250205	161009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9180	800	2	9.55	11880737610	1317418	302.72	8750	9320	8470	10890	5870	8380	9018.02	0.82	0	132750	8880	8630	8280	8030	7680	8755	8155	26	2510	100	5860	10	1	25528892	2344	-26.01	16.48	12	5.16	-353.00	557.00	15803	20240123	-41.91	6340	20241115	44.79	9700	-5.36	20250107	7840	17.09	20250203	18280	-49.78	20240625	6340	44.79	20241115	0.00	N	322510	100	25 억		210289	N	N	2050	N	00	N
139	20250205	151013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9130	750	2	8.95	11573472840	1283870	295.01	8750	9320	8470	10890	5870	8380	9014.52	0.82	0	129321	8880	8630	8280	8030	7680	8755	8155	26	2510	100	5860	10	1	25528892	2331	-25.86	16.39	12	5.03	-353.00	557.00	15803	20240123	-42.23	6340	20241115	44.01	9700	-5.88	20250107	7840	16.45	20250203	18280	-50.05	20240625	6340	44.01	20241115	0.00	N	322510	100	25 억		210289	N	N	1559	N	00	N
140	20250205	141012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9190	810	2	9.67	10802081400	1199458	275.61	8750	9320	8470	10890	5870	8380	9005.80	0.82	0	120703	8880	8630	8280	8030	7680	8755	8155	26	2510	100	5860	10	1	25528892	2346	-26.03	16.50	12	4.70	-353.00	557.00	15803	20240123	-41.85	6340	20241115	44.95	9700	-5.26	20250107	7840	17.22	20250203	18280	-49.73	20240625	6340	44.95	20241115	0.00	N	322510	100	25 억		210289	N	N	1559	N	00	N
141	20250205	131009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9130	750	2	8.95	8425029000	941982	216.45	8750	9220	8470	10890	5870	8380	8943.94	0.82	0	90709	8880	8630	8280	8030	7680	8755	8155	26	2510	100	5860	10	1	25528892	2331	-25.86	16.39	12	3.69	-353.00	557.00	15803	20240123	-42.23	6340	20241115	44.01	9700	-5.88	20250107	7840	16.45	20250203	18280	-50.05	20240625	6340	44.01	20241115	0.00	N	322510	100	25 억		210289	N	N	1559	N	00	N
142	20250205	121015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	670	2	8.00	5403424160	610619	140.31	8750	9150	8470	10890	5870	8380	8849.09	0.82	0	134118	8880	8630	8280	8030	7680	8755	8155	26	2510	100	5860	10	1	25528892	2310	-25.64	16.25	12	2.39	-353.00	557.00	15803	20240123	-42.73	6340	20241115	42.74	9700	-6.70	20250107	7840	15.43	20250203	18280	-50.49	20240625	6340	42.74	20241115	0.00	N	322510	100	25 억		210289	N	N	1559	N	00	N
143	20250205	111008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	670	2	8.00	4283228330	486571	111.81	8750	9120	8470	10890	5870	8380	8802.88	0.82	0	103536	8880	8630	8280	8030	7680	8755	8155	26	2510	100	5860	10	1	25528892	2310	-25.64	16.25	12	1.91	-353.00	557.00	15803	20240123	-42.73	6340	20241115	42.74	9700	-6.70	20250107	7840	15.43	20250203	18280	-50.49	20240625	6340	42.74	20241115	0.00	N	322510	100	25 억		210289	N	N	1559	N	00	N
144	20250205	101020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8610	230	2	2.74	1634981520	188733	43.37	8750	8880	8470	10890	5870	8380	8662.93	0.82	0	-7589	8880	8630	8280	8030	7680	8755	8155	26	2510	100	5860	10	1	25528892	2198	-24.39	15.46	12	0.74	-353.00	557.00	15803	20240123	-45.52	6340	20241115	35.80	9700	-11.24	20250107	7840	9.82	20250203	18280	-52.90	20240625	6340	35.80	20241115	0.00	N	322510	100	25 억		210289	N	N	1559	N	00	N
145	20250205	091026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8780	400	2	4.77	923500260	105989	24.35	8750	8880	8500	10890	5870	8380	8713.17	0.82	0	-3051	8880	8630	8280	8030	7680	8755	8155	26	2510	100	5860	10	1	25528892	2241	-24.87	15.76	12	0.42	-353.00	557.00	15803	20240123	-44.44	6340	20241115	38.49	9700	-9.48	20250107	7840	11.99	20250203	18280	-51.97	20240625	6340	38.49	20241115	0.00	N	322510	100	25 억		210289	N	N	1559	N	00	N
146	20250204	160948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8380	520	2	6.62	3590295450	432059	195.75	7930	8530	7930	10210	5510	7860	8309.92	0.33	0	124107	8446	8152	7996	7702	7546	8075	7625	26	2350	100	5500	10	1	25528892	2139	-23.74	15.04	12	1.69	-353.00	557.00	15803	20240123	-46.97	6340	20241115	32.18	9700	-13.61	20250107	7840	6.89	20250203	18280	-54.16	20240625	6340	32.18	20241115	0.00	N	322510	100	25 억		83997	N	N	1559	N	00	N
147	20250204	151001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8380	520	2	6.62	3487878650	419840	190.21	7930	8530	7930	10210	5510	7860	8307.85	0.33	0	121873	8446	8152	7996	7702	7546	8075	7625	26	2350	100	5500	10	1	25528892	2139	-23.74	15.04	12	1.64	-353.00	557.00	15803	20240123	-46.97	6340	20241115	32.18	9700	-13.61	20250107	7840	6.89	20250203	18280	-54.16	20240625	6340	32.18	20241115	0.00	N	322510	100	25 억		83997	N	N	623	N	00	N
148	20250204	140959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8320	460	2	5.85	3065024590	368952	167.16	7930	8530	7930	10210	5510	7860	8307.62	0.33	0	105956	8446	8152	7996	7702	7546	8075	7625	26	2350	100	5500	10	1	25528892	2124	-23.57	14.94	12	1.45	-353.00	557.00	15803	20240123	-47.35	6340	20241115	31.23	9700	-14.23	20250107	7840	6.12	20250203	18280	-54.49	20240625	6340	31.23	20241115	0.00	N	322510	100	25 억		83997	N	N	623	N	00	N
149	20250204	131003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	420	2	5.34	2376676580	287242	130.14	7930	8530	7930	10210	5510	7860	8274.41	0.33	0	72758	8446	8152	7996	7702	7546	8075	7625	26	2350	100	5500	10	1	25528892	2114	-23.46	14.87	12	1.13	-353.00	557.00	15803	20240123	-47.60	6340	20241115	30.60	9700	-14.64	20250107	7840	5.61	20250203	18280	-54.70	20240625	6340	30.60	20241115	0.00	N	322510	100	25 억		83997	N	N	623	N	00	N
150	20250204	121013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8320	460	2	5.85	2159592300	261167	118.33	7930	8530	7930	10210	5510	7860	8269.32	0.33	0	66520	8446	8152	7996	7702	7546	8075	7625	26	2350	100	5500	10	1	25528892	2124	-23.57	14.94	12	1.02	-353.00	557.00	15803	20240123	-47.35	6340	20241115	31.23	9700	-14.23	20250107	7840	6.12	20250203	18280	-54.49	20240625	6340	31.23	20241115	0.00	N	322510	100	25 억		83997	N	N	623	N	00	N
151	20250204	110954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8430	570	2	7.25	1779475590	215546	97.66	7930	8530	7930	10210	5510	7860	8256.03	0.33	0	52564	8446	8152	7996	7702	7546	8075	7625	26	2350	100	5500	10	1	25528892	2152	-23.88	15.13	12	0.84	-353.00	557.00	15803	20240123	-46.66	6340	20241115	32.97	9700	-13.09	20250107	7840	7.53	20250203	18280	-53.88	20240625	6340	32.97	20241115	0.00	N	322510	100	25 억		83997	N	N	623	N	00	N
152	20250204	100958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7990	130	2	1.65	442680690	55004	24.92	7930	8170	7930	10210	5510	7860	8048.84	0.33	0	9574	8446	8152	7996	7702	7546	8075	7625	26	2350	100	5500	10	1	25528892	2040	-22.63	14.34	12	0.22	-353.00	557.00	15803	20240123	-49.44	6340	20241115	26.03	9700	-17.63	20250107	7840	1.91	20250203	18280	-56.29	20240625	6340	26.03	20241115	0.00	N	322510	100	25 억		83997	N	N	623	N	00	N
153	20250204	090958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8000	140	2	1.78	51304000	6445	2.92	7930	8010	7930	10210	5510	7860	7963.49	0.33	0	1860	8446	8152	7996	7702	7546	8075	7625	26	2350	100	5500	10	1	25528892	2042	-22.66	14.36	12	0.03	-353.00	557.00	15803	20240123	-49.38	6340	20241115	26.18	9700	-17.53	20250107	7840	2.04	20250203	18280	-56.24	20240625	6340	26.18	20241115	0.00	N	322510	100	25 억		83997	N	N	623	N	00	N