KissMeData/338220/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	161248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23500	-800	5	-3.29	2815728750	119348	124.35	24050	24050	23400	31550	17050	24300	23592.89	0.95	0	-21747	25400	24850	24550	24000	23700	24700	23850	14	7250	100	17490	50	1	13999323	3290	-20.80	64.92	12	0.85	-1130.00	362.00	39700	20240822	-40.81	21700	20241115	8.29	28300	-16.96	20250206	22500	4.44	20250203	39700	-40.81	20240822	21700	8.29	20241115	0.83	N	338220	100	13 억		132818	N	N	1801	N	00	N
3	20250228	151254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23550	-750	5	-3.09	2621887900	111099	115.75	24050	24050	23400	31550	17050	24300	23599.50	0.95	0	-19850	25400	24850	24550	24000	23700	24700	23850	14	7250	100	17490	50	1	13999323	3297	-20.84	65.06	12	0.79	-1130.00	362.00	39700	20240822	-40.68	21700	20241115	8.53	28300	-16.78	20250206	22500	4.67	20250203	39700	-40.68	20240822	21700	8.53	20241115	0.83	N	338220	100	13 억		132818	N	N	966	N	00	N
4	20250228	141255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23500	-800	5	-3.29	2274452400	96303	100.34	24050	24050	23400	31550	17050	24300	23617.60	0.95	0	-17244	25400	24850	24550	24000	23700	24700	23850	14	7250	100	17490	50	1	13999323	3290	-20.80	64.92	12	0.69	-1130.00	362.00	39700	20240822	-40.81	21700	20241115	8.29	28300	-16.96	20250206	22500	4.44	20250203	39700	-40.81	20240822	21700	8.29	20241115	0.83	N	338220	100	13 억		132818	N	N	966	N	00	N
5	20250228	131246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23400	-900	5	-3.70	1995029350	84412	87.95	24050	24050	23400	31550	17050	24300	23634.35	0.95	0	-16119	25400	24850	24550	24000	23700	24700	23850	14	7250	100	17490	50	1	13999323	3276	-20.71	64.64	12	0.60	-1130.00	362.00	39700	20240822	-41.06	21700	20241115	7.83	28300	-17.31	20250206	22500	4.00	20250203	39700	-41.06	20240822	21700	7.83	20241115	0.83	N	338220	100	13 억		132818	N	N	966	N	00	N
6	20250228	121241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23500	-800	5	-3.29	1538719900	64965	67.69	24050	24050	23500	31550	17050	24300	23685.27	0.95	0	-11378	25400	24850	24550	24000	23700	24700	23850	14	7250	100	17490	50	1	13999323	3290	-20.80	64.92	12	0.46	-1130.00	362.00	39700	20240822	-40.81	21700	20241115	8.29	28300	-16.96	20250206	22500	4.44	20250203	39700	-40.81	20240822	21700	8.29	20241115	0.83	N	338220	100	13 억		132818	N	N	966	N	00	N
7	20250228	111246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23600	-700	5	-2.88	1275444950	53784	56.04	24050	24050	23550	31550	17050	24300	23714.10	0.95	0	-9697	25400	24850	24550	24000	23700	24700	23850	14	7250	100	17490	50	1	13999323	3304	-20.88	65.19	12	0.38	-1130.00	362.00	39700	20240822	-40.55	21700	20241115	8.76	28300	-16.61	20250206	22500	4.89	20250203	39700	-40.55	20240822	21700	8.76	20241115	0.83	N	338220	100	13 억		132818	N	N	966	N	00	N
8	20250228	101244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23750	-550	5	-2.26	875337550	36842	38.39	24050	24050	23550	31550	17050	24300	23759.08	0.95	0	-4347	25400	24850	24550	24000	23700	24700	23850	14	7250	100	17490	50	1	13999323	3325	-21.02	65.61	12	0.26	-1130.00	362.00	39700	20240822	-40.18	21700	20241115	9.45	28300	-16.08	20250206	22500	5.56	20250203	39700	-40.18	20240822	21700	9.45	20241115	0.83	N	338220	100	13 억		132818	N	N	966	N	00	N
9	20250228	091249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23750	-550	5	-2.26	386555250	16254	16.93	24050	24050	23550	31550	17050	24300	23781.84	0.95	0	-1755	25400	24850	24550	24000	23700	24700	23850	14	7250	100	17490	50	1	13999323	3325	-21.02	65.61	12	0.12	-1130.00	362.00	39700	20240822	-40.18	21700	20241115	9.45	28300	-16.08	20250206	22500	5.56	20250203	39700	-40.18	20240822	21700	9.45	20241115	0.83	N	338220	100	13 억		132818	N	N	966	N	00	N
10	20250227	161233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24300	-550	5	-2.21	2316535300	94778	100.40	25100	25100	24250	32300	17400	24850	24441.93	0.78	0	-16915	25283	25066	24783	24566	24283	25175	24675	14	7450	100	17890	50	1	13999323	3402	-21.50	67.13	12	0.68	-1130.00	362.00	39700	20240822	-38.79	21700	20241115	11.98	28300	-14.13	20250206	22500	8.00	20250203	39700	-38.79	20240822	21700	11.98	20241115	0.91	N	338220	100	13 억		108672	N	N	966	N	00	N
11	20250227	151235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24400	-450	5	-1.81	2216550500	90665	96.04	25100	25100	24250	32300	17400	24850	24447.70	0.78	0	-15792	25283	25066	24783	24566	24283	25175	24675	14	7450	100	17890	50	1	13999323	3416	-21.59	67.40	12	0.65	-1130.00	362.00	39700	20240822	-38.54	21700	20241115	12.44	28300	-13.78	20250206	22500	8.44	20250203	39700	-38.54	20240822	21700	12.44	20241115	0.91	N	338220	100	13 억		108672	N	N	774	N	00	N
12	20250227	141236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24350	-500	5	-2.01	2018236750	82525	87.42	25100	25100	24250	32300	17400	24850	24456.06	0.78	0	-15429	25283	25066	24783	24566	24283	25175	24675	14	7450	100	17890	50	1	13999323	3409	-21.55	67.27	12	0.59	-1130.00	362.00	39700	20240822	-38.66	21700	20241115	12.21	28300	-13.96	20250206	22500	8.22	20250203	39700	-38.66	20240822	21700	12.21	20241115	0.91	N	338220	100	13 억		108672	N	N	774	N	00	N
13	20250227	131235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24450	-400	5	-1.61	1843604200	75358	79.83	25100	25100	24250	32300	17400	24850	24464.61	0.78	0	-13758	25283	25066	24783	24566	24283	25175	24675	14	7450	100	17890	50	1	13999323	3423	-21.64	67.54	12	0.54	-1130.00	362.00	39700	20240822	-38.41	21700	20241115	12.67	28300	-13.60	20250206	22500	8.67	20250203	39700	-38.41	20240822	21700	12.67	20241115	0.91	N	338220	100	13 억		108672	N	N	774	N	00	N
14	20250227	121231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24400	-450	5	-1.81	1639962850	67020	70.99	25100	25100	24250	32300	17400	24850	24469.75	0.78	0	-13544	25283	25066	24783	24566	24283	25175	24675	14	7450	100	17890	50	1	13999323	3416	-21.59	67.40	12	0.48	-1130.00	362.00	39700	20240822	-38.54	21700	20241115	12.44	28300	-13.78	20250206	22500	8.44	20250203	39700	-38.54	20240822	21700	12.44	20241115	0.91	N	338220	100	13 억		108672	N	N	774	N	00	N
15	20250227	111242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24350	-500	5	-2.01	1496548000	61143	64.77	25100	25100	24250	32300	17400	24850	24476.20	0.78	0	-13770	25283	25066	24783	24566	24283	25175	24675	14	7450	100	17890	50	1	13999323	3409	-21.55	67.27	12	0.44	-1130.00	362.00	39700	20240822	-38.66	21700	20241115	12.21	28300	-13.96	20250206	22500	8.22	20250203	39700	-38.66	20240822	21700	12.21	20241115	0.91	N	338220	100	13 억		108672	N	N	774	N	00	N
16	20250227	101313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24400	-450	5	-1.81	1050151200	42831	45.37	25100	25100	24350	32300	17400	24850	24518.48	0.78	0	-8401	25283	25066	24783	24566	24283	25175	24675	14	7450	100	17890	50	1	13999323	3416	-21.59	67.40	12	0.31	-1130.00	362.00	39700	20240822	-38.54	21700	20241115	12.44	28300	-13.78	20250206	22500	8.44	20250203	39700	-38.54	20240822	21700	12.44	20241115	0.91	N	338220	100	13 억		108672	N	N	774	N	00	N
17	20250227	091329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24650	-200	5	-0.80	236058850	9545	10.11	25100	25100	24600	32300	17400	24850	24731.15	0.78	0	-3510	25283	25066	24783	24566	24283	25175	24675	14	7450	100	17890	50	1	13999323	3451	-21.81	68.09	12	0.07	-1130.00	362.00	39700	20240822	-37.91	21700	20241115	13.59	28300	-12.90	20250206	22500	9.56	20250203	39700	-37.91	20240822	21700	13.59	20241115	0.91	N	338220	100	13 억		108672	N	N	774	N	00	N
18	20250226	161233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24850	100	2	0.40	2328352900	93962	90.48	24750	25000	24500	32150	17350	24750	24779.69	0.76	0	877	25716	25232	24616	24132	23516	25475	24375	14	7400	100	17820	50	1	13999323	3479	-21.99	68.65	12	0.67	-1130.00	362.00	39700	20240822	-37.41	21700	20241115	14.52	28300	-12.19	20250206	22500	10.44	20250203	39700	-37.41	20240822	21700	14.52	20241115	0.95	N	338220	100	13 억		107035	N	N	774	N	00	N
19	20250226	151239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24850	100	2	0.40	2221536900	89661	86.34	24750	25000	24500	32150	17350	24750	24777.07	0.76	0	1237	25716	25232	24616	24132	23516	25475	24375	14	7400	100	17820	50	1	13999323	3479	-21.99	68.65	12	0.64	-1130.00	362.00	39700	20240822	-37.41	21700	20241115	14.52	28300	-12.19	20250206	22500	10.44	20250203	39700	-37.41	20240822	21700	14.52	20241115	0.95	N	338220	100	13 억		107035	N	N	702	N	00	N
20	20250226	141237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24800	50	2	0.20	1689097750	68220	65.69	24750	25000	24500	32150	17350	24750	24759.57	0.76	0	-3238	25716	25232	24616	24132	23516	25475	24375	14	7400	100	17820	50	1	13999323	3472	-21.95	68.51	12	0.49	-1130.00	362.00	39700	20240822	-37.53	21700	20241115	14.29	28300	-12.37	20250206	22500	10.22	20250203	39700	-37.53	20240822	21700	14.29	20241115	0.95	N	338220	100	13 억		107035	N	N	702	N	00	N
21	20250226	131235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24900	150	2	0.61	1445956900	58407	56.24	24750	25000	24500	32150	17350	24750	24756.57	0.76	0	-1965	25716	25232	24616	24132	23516	25475	24375	14	7400	100	17820	50	1	13999323	3486	-22.04	68.78	12	0.42	-1130.00	362.00	39700	20240822	-37.28	21700	20241115	14.75	28300	-12.01	20250206	22500	10.67	20250203	39700	-37.28	20240822	21700	14.75	20241115	0.95	N	338220	100	13 억		107035	N	N	702	N	00	N
22	20250226	121235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24750	0	3	0.00	1076633000	43518	41.91	24750	24950	24500	32150	17350	24750	24739.95	0.76	0	-2818	25716	25232	24616	24132	23516	25475	24375	14	7400	100	17820	50	1	13999323	3465	-21.90	68.37	12	0.31	-1130.00	362.00	39700	20240822	-37.66	21700	20241115	14.06	28300	-12.54	20250206	22500	10.00	20250203	39700	-37.66	20240822	21700	14.06	20241115	0.95	N	338220	100	13 억		107035	N	N	702	N	00	N
23	20250226	111233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24800	50	2	0.20	913630600	36937	35.57	24750	24950	24500	32150	17350	24750	24734.83	0.76	0	-1901	25716	25232	24616	24132	23516	25475	24375	14	7400	100	17820	50	1	13999323	3472	-21.95	68.51	12	0.26	-1130.00	362.00	39700	20240822	-37.53	21700	20241115	14.29	28300	-12.37	20250206	22500	10.22	20250203	39700	-37.53	20240822	21700	14.29	20241115	0.95	N	338220	100	13 억		107035	N	N	702	N	00	N
24	20250226	101230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24850	100	2	0.40	743740350	30079	28.96	24750	24950	24500	32150	17350	24750	24726.23	0.76	0	-2876	25716	25232	24616	24132	23516	25475	24375	14	7400	100	17820	50	1	13999323	3479	-21.99	68.65	12	0.21	-1130.00	362.00	39700	20240822	-37.41	21700	20241115	14.52	28300	-12.19	20250206	22500	10.44	20250203	39700	-37.41	20240822	21700	14.52	20241115	0.95	N	338220	100	13 억		107035	N	N	702	N	00	N
25	20250226	091242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24800	50	2	0.20	291059300	11745	11.31	24750	24950	24600	32150	17350	24750	24781.56	0.76	0	-5289	25716	25232	24616	24132	23516	25475	24375	14	7400	100	17820	50	1	13999323	3472	-21.95	68.51	12	0.08	-1130.00	362.00	39700	20240822	-37.53	21700	20241115	14.29	28300	-12.37	20250206	22500	10.22	20250203	39700	-37.53	20240822	21700	14.29	20241115	0.95	N	338220	100	13 억		107035	N	N	702	N	00	N
26	20250225	161225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24750	300	2	1.23	2539585600	103050	79.45	24300	25100	24000	31750	17150	24450	24643.97	0.76	0	87	24983	24716	24533	24266	24083	24625	24175	14	7300	100	17600	50	1	13999323	3465	-21.90	68.37	12	0.74	-1130.00	362.00	39700	20240822	-37.66	21700	20241115	14.06	28300	-12.54	20250206	22500	10.00	20250203	39700	-37.66	20240822	21700	14.06	20241115	0.96	N	338220	100	13 억		106472	N	N	702	N	00	N
27	20250225	151224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24750	300	2	1.23	2454668000	99620	76.81	24300	25100	24000	31750	17150	24450	24640.65	0.76	0	-255	24983	24716	24533	24266	24083	24625	24175	14	7300	100	17600	50	1	13999323	3465	-21.90	68.37	12	0.71	-1130.00	362.00	39700	20240822	-37.66	21700	20241115	14.06	28300	-12.54	20250206	22500	10.00	20250203	39700	-37.66	20240822	21700	14.06	20241115	0.96	N	338220	100	13 억		106472	N	N	371	N	00	N
28	20250225	141223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24950	500	2	2.04	2027369050	82428	63.55	24300	25100	24000	31750	17150	24450	24595.95	0.76	0	1621	24983	24716	24533	24266	24083	24625	24175	14	7300	100	17600	50	1	13999323	3493	-22.08	68.92	12	0.59	-1130.00	362.00	39700	20240822	-37.15	21700	20241115	14.98	28300	-11.84	20250206	22500	10.89	20250203	39700	-37.15	20240822	21700	14.98	20241115	0.96	N	338220	100	13 억		106472	N	N	371	N	00	N
29	20250225	131229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24800	350	2	1.43	1847109850	75202	57.98	24300	25100	24000	31750	17150	24450	24562.24	0.76	0	1845	24983	24716	24533	24266	24083	24625	24175	14	7300	100	17600	50	1	13999323	3472	-21.95	68.51	12	0.54	-1130.00	362.00	39700	20240822	-37.53	21700	20241115	14.29	28300	-12.37	20250206	22500	10.22	20250203	39700	-37.53	20240822	21700	14.29	20241115	0.96	N	338220	100	13 억		106472	N	N	371	N	00	N
30	20250225	121226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24800	350	2	1.43	1701569900	69345	53.47	24300	25100	24000	31750	17150	24450	24537.97	0.76	0	2932	24983	24716	24533	24266	24083	24625	24175	14	7300	100	17600	50	1	13999323	3472	-21.95	68.51	12	0.50	-1130.00	362.00	39700	20240822	-37.53	21700	20241115	14.29	28300	-12.37	20250206	22500	10.22	20250203	39700	-37.53	20240822	21700	14.29	20241115	0.96	N	338220	100	13 억		106472	N	N	371	N	00	N
31	20250225	111224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25050	600	2	2.45	1369342550	56000	43.18	24300	25100	24000	31750	17150	24450	24452.55	0.76	0	5416	24983	24716	24533	24266	24083	24625	24175	14	7300	100	17600	50	1	13999323	3507	-22.17	69.20	12	0.40	-1130.00	362.00	39700	20240822	-36.90	21700	20241115	15.44	28300	-11.48	20250206	22500	11.33	20250203	39700	-36.90	20240822	21700	15.44	20241115	0.96	N	338220	100	13 억		106472	N	N	371	N	00	N
32	20250225	101222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24600	150	2	0.61	955056950	39330	30.32	24300	24650	24000	31750	17150	24450	24282.41	0.76	0	1790	24983	24716	24533	24266	24083	24625	24175	14	7300	100	17600	50	1	13999323	3444	-21.77	67.96	12	0.28	-1130.00	362.00	39700	20240822	-38.04	21700	20241115	13.36	28300	-13.07	20250206	22500	9.33	20250203	39700	-38.04	20240822	21700	13.36	20241115	0.96	N	338220	100	13 억		106472	N	N	371	N	00	N
33	20250225	091229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24200	-250	5	-1.02	310398850	12848	9.91	24300	24600	24000	31750	17150	24450	24155.23	0.76	0	-280	24983	24716	24533	24266	24083	24625	24175	14	7300	100	17600	50	1	13999323	3388	-21.42	66.85	12	0.09	-1130.00	362.00	39700	20240822	-39.04	21700	20241115	11.52	28300	-14.49	20250206	22500	7.56	20250203	39700	-39.04	20240822	21700	11.52	20241115	0.96	N	338220	100	13 억		106472	N	N	371	N	00	N
34	20250224	161214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24450	-800	5	-3.17	3164404100	129138	110.16	24700	24800	24350	32800	17700	25250	24503.69	0.82	0	-6866	25950	25600	25350	25000	24750	25475	24875	14	7550	100	18180	50	1	13999323	3423	-21.64	67.54	12	0.92	-1130.00	362.00	39700	20240822	-38.41	21700	20241115	12.67	28300	-13.60	20250206	22500	8.67	20250203	39700	-38.41	20240822	21700	12.67	20241115	0.98	N	338220	100	13 억		114298	N	N	371	N	00	N
35	20250224	151215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24500	-750	5	-2.97	3076625300	125547	107.10	24700	24800	24350	32800	17700	25250	24505.34	0.82	0	-6634	25950	25600	25350	25000	24750	25475	24875	14	7550	100	18180	50	1	13999323	3430	-21.68	67.68	12	0.90	-1130.00	362.00	39700	20240822	-38.29	21700	20241115	12.90	28300	-13.43	20250206	22500	8.89	20250203	39700	-38.29	20240822	21700	12.90	20241115	0.98	N	338220	100	13 억		114298	N	N	81	N	00	N
36	20250224	141212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24450	-800	5	-3.17	2783630350	113566	96.88	24700	24800	24350	32800	17700	25250	24510.66	0.82	0	-6659	25950	25600	25350	25000	24750	25475	24875	14	7550	100	18180	50	1	13999323	3423	-21.64	67.54	12	0.81	-1130.00	362.00	39700	20240822	-38.41	21700	20241115	12.67	28300	-13.60	20250206	22500	8.67	20250203	39700	-38.41	20240822	21700	12.67	20241115	0.98	N	338220	100	13 억		114298	N	N	81	N	00	N
37	20250224	131214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24450	-800	5	-3.17	2532840150	103297	88.12	24700	24800	24350	32800	17700	25250	24519.48	0.82	0	-7705	25950	25600	25350	25000	24750	25475	24875	14	7550	100	18180	50	1	13999323	3423	-21.64	67.54	12	0.74	-1130.00	362.00	39700	20240822	-38.41	21700	20241115	12.67	28300	-13.60	20250206	22500	8.67	20250203	39700	-38.41	20240822	21700	12.67	20241115	0.98	N	338220	100	13 억		114298	N	N	81	N	00	N
38	20250224	121211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24450	-800	5	-3.17	2319273200	94541	80.65	24700	24800	24350	32800	17700	25250	24531.39	0.82	0	-7068	25950	25600	25350	25000	24750	25475	24875	14	7550	100	18180	50	1	13999323	3423	-21.64	67.54	12	0.68	-1130.00	362.00	39700	20240822	-38.41	21700	20241115	12.67	28300	-13.60	20250206	22500	8.67	20250203	39700	-38.41	20240822	21700	12.67	20241115	0.98	N	338220	100	13 억		114298	N	N	81	N	00	N
39	20250224	111209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24400	-850	5	-3.37	2108940750	85917	73.29	24700	24800	24350	32800	17700	25250	24545.67	0.82	0	-7220	25950	25600	25350	25000	24750	25475	24875	14	7550	100	18180	50	1	13999323	3416	-21.59	67.40	12	0.61	-1130.00	362.00	39700	20240822	-38.54	21700	20241115	12.44	28300	-13.78	20250206	22500	8.44	20250203	39700	-38.54	20240822	21700	12.44	20241115	0.98	N	338220	100	13 억		114298	N	N	81	N	00	N
40	20250224	101208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24500	-750	5	-2.97	1626916950	66180	56.45	24700	24800	24450	32800	17700	25250	24582.50	0.82	0	-2230	25950	25600	25350	25000	24750	25475	24875	14	7550	100	18180	50	1	13999323	3430	-21.68	67.68	12	0.47	-1130.00	362.00	39700	20240822	-38.29	21700	20241115	12.90	28300	-13.43	20250206	22500	8.89	20250203	39700	-38.29	20240822	21700	12.90	20241115	0.98	N	338220	100	13 억		114298	N	N	81	N	00	N
41	20250224	091216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24600	-650	5	-2.57	486273550	19772	16.87	24700	24750	24500	32800	17700	25250	24591.69	0.82	0	-3673	25950	25600	25350	25000	24750	25475	24875	14	7550	100	18180	50	1	13999323	3444	-21.77	67.96	12	0.14	-1130.00	362.00	39700	20240822	-38.04	21700	20241115	13.36	28300	-13.07	20250206	22500	9.33	20250203	39700	-38.04	20240822	21700	13.36	20241115	0.98	N	338220	100	13 억		114298	N	N	81	N	00	N
42	20250221	161204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25250	0	3	0.00	2932071950	115672	46.60	25350	25700	25100	32800	17700	25250	25348.78	0.90	0	-13434	26583	25916	25583	24916	24583	25750	24750	14	7550	100	18180	50	1	13999323	3535	-22.35	69.75	12	0.83	-1130.00	362.00	39700	20240822	-36.40	21700	20241115	16.36	28300	-10.78	20250206	22500	12.22	20250203	39700	-36.40	20240822	21700	16.36	20241115	0.99	N	338220	100	13 억		125343	N	N	81	N	00	N
43	20250221	151208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25300	50	2	0.20	2771832750	109328	44.04	25350	25700	25100	32800	17700	25250	25353.37	0.90	0	-12471	26583	25916	25583	24916	24583	25750	24750	14	7550	100	18180	50	1	13999323	3542	-22.39	69.89	12	0.78	-1130.00	362.00	39700	20240822	-36.27	21700	20241115	16.59	28300	-10.60	20250206	22500	12.44	20250203	39700	-36.27	20240822	21700	16.59	20241115	0.99	N	338220	100	13 억		125343	N	N	1211	N	00	N
44	20250221	141210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25200	-50	5	-0.20	2340432300	92224	37.15	25350	25700	25100	32800	17700	25250	25377.69	0.90	0	-10256	26583	25916	25583	24916	24583	25750	24750	14	7550	100	18180	50	1	13999323	3528	-22.30	69.61	12	0.66	-1130.00	362.00	39700	20240822	-36.52	21700	20241115	16.13	28300	-10.95	20250206	22500	12.00	20250203	39700	-36.52	20240822	21700	16.13	20241115	0.99	N	338220	100	13 억		125343	N	N	1211	N	00	N
45	20250221	131209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25250	0	3	0.00	2089804400	82285	33.15	25350	25700	25100	32800	17700	25250	25397.15	0.90	0	-8036	26583	25916	25583	24916	24583	25750	24750	14	7550	100	18180	50	1	13999323	3535	-22.35	69.75	12	0.59	-1130.00	362.00	39700	20240822	-36.40	21700	20241115	16.36	28300	-10.78	20250206	22500	12.22	20250203	39700	-36.40	20240822	21700	16.36	20241115	0.99	N	338220	100	13 억		125343	N	N	1211	N	00	N
46	20250221	121209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25250	0	3	0.00	1818834000	71543	28.82	25350	25700	25100	32800	17700	25250	25422.95	0.90	0	-7010	26583	25916	25583	24916	24583	25750	24750	14	7550	100	18180	50	1	13999323	3535	-22.35	69.75	12	0.51	-1130.00	362.00	39700	20240822	-36.40	21700	20241115	16.36	28300	-10.78	20250206	22500	12.22	20250203	39700	-36.40	20240822	21700	16.36	20241115	0.99	N	338220	100	13 억		125343	N	N	1211	N	00	N
47	20250221	111205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25300	50	2	0.20	1557437950	61218	24.66	25350	25700	25100	32800	17700	25250	25440.85	0.90	0	-4617	26583	25916	25583	24916	24583	25750	24750	14	7550	100	18180	50	1	13999323	3542	-22.39	69.89	12	0.44	-1130.00	362.00	39700	20240822	-36.27	21700	20241115	16.59	28300	-10.60	20250206	22500	12.44	20250203	39700	-36.27	20240822	21700	16.59	20241115	0.99	N	338220	100	13 억		125343	N	N	1211	N	00	N
48	20250221	101208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25400	150	2	0.59	898126050	35335	14.24	25350	25700	25100	32800	17700	25250	25417.46	0.90	0	-1247	26583	25916	25583	24916	24583	25750	24750	14	7550	100	18180	50	1	13999323	3556	-22.48	70.17	12	0.25	-1130.00	362.00	39700	20240822	-36.02	21700	20241115	17.05	28300	-10.25	20250206	22500	12.89	20250203	39700	-36.02	20240822	21700	17.05	20241115	0.99	N	338220	100	13 억		125343	N	N	1211	N	00	N
49	20250221	091210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25550	300	2	1.19	294543200	11587	4.67	25350	25700	25100	32800	17700	25250	25420.14	0.90	0	-2503	26583	25916	25583	24916	24583	25750	24750	14	7550	100	18180	50	1	13999323	3577	-22.61	70.58	12	0.08	-1130.00	362.00	39700	20240822	-35.64	21700	20241115	17.74	28300	-9.72	20250206	22500	13.56	20250203	39700	-35.64	20240822	21700	17.74	20241115	0.99	N	338220	100	13 억		125343	N	N	1211	N	00	N
50	20250220	161158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25250	-1150	5	-4.36	6279542050	246768	108.52	26100	26250	25250	34300	18500	26400	25447.37	1.15	0	-38662	27633	27016	26583	25966	25533	26800	25750	14	7900	100	19000	50	1	13999323	3535	-22.35	69.75	12	1.76	-1130.00	362.00	39700	20240822	-36.40	21700	20241115	16.36	28300	-10.78	20250206	22500	12.22	20250203	39700	-36.40	20240822	21700	16.36	20241115	0.94	N	338220	100	13 억		161534	N	N	1211	N	00	N
51	20250220	151205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25350	-1050	5	-3.98	6060530300	238102	104.71	26100	26250	25250	34300	18500	26400	25453.50	1.15	0	-36526	27633	27016	26583	25966	25533	26800	25750	14	7900	100	19000	50	1	13999323	3549	-22.43	70.03	12	1.70	-1130.00	362.00	39700	20240822	-36.15	21700	20241115	16.82	28300	-10.42	20250206	22500	12.67	20250203	39700	-36.15	20240822	21700	16.82	20241115	0.94	N	338220	100	13 억		161534	N	N	1165	N	00	N
52	20250220	141204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25350	-1050	5	-3.98	5494011200	215724	94.87	26100	26250	25250	34300	18500	26400	25467.77	1.15	0	-31477	27633	27016	26583	25966	25533	26800	25750	14	7900	100	19000	50	1	13999323	3549	-22.43	70.03	12	1.54	-1130.00	362.00	39700	20240822	-36.15	21700	20241115	16.82	28300	-10.42	20250206	22500	12.67	20250203	39700	-36.15	20240822	21700	16.82	20241115	0.94	N	338220	100	13 억		161534	N	N	1165	N	00	N
53	20250220	131200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25450	-950	5	-3.60	5199895800	204122	89.77	26100	26250	25250	34300	18500	26400	25474.45	1.15	0	-30147	27633	27016	26583	25966	25533	26800	25750	14	7900	100	19000	50	1	13999323	3563	-22.52	70.30	12	1.46	-1130.00	362.00	39700	20240822	-35.89	21700	20241115	17.28	28300	-10.07	20250206	22500	13.11	20250203	39700	-35.89	20240822	21700	17.28	20241115	0.94	N	338220	100	13 억		161534	N	N	1165	N	00	N
54	20250220	121202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25300	-1100	5	-4.17	4565671200	179059	78.75	26100	26250	25250	34300	18500	26400	25498.13	1.15	0	-27125	27633	27016	26583	25966	25533	26800	25750	14	7900	100	19000	50	1	13999323	3542	-22.39	69.89	12	1.28	-1130.00	362.00	39700	20240822	-36.27	21700	20241115	16.59	28300	-10.60	20250206	22500	12.44	20250203	39700	-36.27	20240822	21700	16.59	20241115	0.94	N	338220	100	13 억		161534	N	N	1165	N	00	N
55	20250220	111201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25300	-1100	5	-4.17	4064494400	159266	70.04	26100	26250	25250	34300	18500	26400	25520.16	1.15	0	-23746	27633	27016	26583	25966	25533	26800	25750	14	7900	100	19000	50	1	13999323	3542	-22.39	69.89	12	1.14	-1130.00	362.00	39700	20240822	-36.27	21700	20241115	16.59	28300	-10.60	20250206	22500	12.44	20250203	39700	-36.27	20240822	21700	16.59	20241115	0.94	N	338220	100	13 억		161534	N	N	1165	N	00	N
56	20250220	101203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25350	-1050	5	-3.98	3344240200	130880	57.56	26100	26250	25250	34300	18500	26400	25551.95	1.15	0	-22931	27633	27016	26583	25966	25533	26800	25750	14	7900	100	19000	50	1	13999323	3549	-22.43	70.03	12	0.93	-1130.00	362.00	39700	20240822	-36.15	21700	20241115	16.82	28300	-10.42	20250206	22500	12.67	20250203	39700	-36.15	20240822	21700	16.82	20241115	0.94	N	338220	100	13 억		161534	N	N	1165	N	00	N
57	20250220	091205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25750	-650	5	-2.46	723694550	27963	12.30	26100	26250	25700	34300	18500	26400	25880.41	1.15	0	-6593	27633	27016	26583	25966	25533	26800	25750	14	7900	100	19000	50	1	13999323	3605	-22.79	71.13	12	0.20	-1130.00	362.00	39700	20240822	-35.14	21700	20241115	18.66	28300	-9.01	20250206	22500	14.44	20250203	39700	-35.14	20240822	21700	18.66	20241115	0.94	N	338220	100	13 억		161534	N	N	1165	N	00	N
58	20250219	161157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26400	-100	5	-0.38	5960096300	225034	64.76	27200	27200	26150	34450	18550	26500	26485.61	1.29	0	-20648	28033	27266	26833	26066	25633	27050	25850	14	7950	100	19080	50	1	13999323	3696	-23.36	72.93	12	1.61	-1130.00	362.00	39700	20240822	-33.50	21700	20241115	21.66	28300	-6.71	20250206	22500	17.33	20250203	39700	-33.50	20240822	21700	21.66	20241115	0.96	N	338220	100	13 억		181020	N	N	1165	N	00	N
59	20250219	151201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26300	-200	5	-0.75	5771739300	217895	62.70	27200	27200	26150	34450	18550	26500	26488.63	1.29	0	-20651	28033	27266	26833	26066	25633	27050	25850	14	7950	100	19080	50	1	13999323	3682	-23.27	72.65	12	1.56	-1130.00	362.00	39700	20240822	-33.75	21700	20241115	21.20	28300	-7.07	20250206	22500	16.89	20250203	39700	-33.75	20240822	21700	21.20	20241115	0.96	N	338220	100	13 억		181020	N	N	835	N	00	N
60	20250219	141156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26400	-100	5	-0.38	5330866150	201141	57.88	27200	27200	26150	34450	18550	26500	26503.13	1.29	0	-23718	28033	27266	26833	26066	25633	27050	25850	14	7950	100	19080	50	1	13999323	3696	-23.36	72.93	12	1.44	-1130.00	362.00	39700	20240822	-33.50	21700	20241115	21.66	28300	-6.71	20250206	22500	17.33	20250203	39700	-33.50	20240822	21700	21.66	20241115	0.96	N	338220	100	13 억		181020	N	N	835	N	00	N
61	20250219	131157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26250	-250	5	-0.94	4500958250	169510	48.78	27200	27200	26250	34450	18550	26500	26552.76	1.29	0	-17799	28033	27266	26833	26066	25633	27050	25850	14	7950	100	19080	50	1	13999323	3675	-23.23	72.51	12	1.21	-1130.00	362.00	39700	20240822	-33.88	21700	20241115	20.97	28300	-7.24	20250206	22500	16.67	20250203	39700	-33.88	20240822	21700	20.97	20241115	0.96	N	338220	100	13 억		181020	N	N	835	N	00	N
62	20250219	121157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26350	-150	5	-0.57	4009206050	150816	43.40	27200	27200	26250	34450	18550	26500	26583.43	1.29	0	-15065	28033	27266	26833	26066	25633	27050	25850	14	7950	100	19080	50	1	13999323	3689	-23.32	72.79	12	1.08	-1130.00	362.00	39700	20240822	-33.63	21700	20241115	21.43	28300	-6.89	20250206	22500	17.11	20250203	39700	-33.63	20240822	21700	21.43	20241115	0.96	N	338220	100	13 억		181020	N	N	835	N	00	N
63	20250219	111158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26300	-200	5	-0.75	3779492550	142104	40.89	27200	27200	26250	34450	18550	26500	26596.67	1.29	0	-13388	28033	27266	26833	26066	25633	27050	25850	14	7950	100	19080	50	1	13999323	3682	-23.27	72.65	12	1.02	-1130.00	362.00	39700	20240822	-33.75	21700	20241115	21.20	28300	-7.07	20250206	22500	16.89	20250203	39700	-33.75	20240822	21700	21.20	20241115	0.96	N	338220	100	13 억		181020	N	N	835	N	00	N
64	20250219	101158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26400	-100	5	-0.38	2986950800	112008	32.23	27200	27200	26350	34450	18550	26500	26667.30	1.29	0	-11534	28033	27266	26833	26066	25633	27050	25850	14	7950	100	19080	50	1	13999323	3696	-23.36	72.93	12	0.80	-1130.00	362.00	39700	20240822	-33.50	21700	20241115	21.66	28300	-6.71	20250206	22500	17.33	20250203	39700	-33.50	20240822	21700	21.66	20241115	0.96	N	338220	100	13 억		181020	N	N	835	N	00	N
65	20250219	091200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26650	150	2	0.57	1139688350	42348	12.19	27200	27200	26600	34450	18550	26500	26912.45	1.29	0	-11767	28033	27266	26833	26066	25633	27050	25850	14	7950	100	19080	50	1	13999323	3731	-23.58	73.62	12	0.30	-1130.00	362.00	39700	20240822	-32.87	21700	20241115	22.81	28300	-5.83	20250206	22500	18.44	20250203	39700	-32.87	20240822	21700	22.81	20241115	0.96	N	338220	100	13 억		181020	N	N	835	N	00	N
66	20250218	161152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26500	-700	5	-2.57	9256364650	342304	78.09	27500	27600	26400	35350	19050	27200	27043.62	1.41	0	-17553	28066	27632	26816	26382	25566	27850	26600	14	8150	100	19580	50	1	13999323	3710	-23.45	73.20	12	2.45	-1130.00	362.00	39700	20240822	-33.25	21700	20241115	22.12	28300	-6.36	20250206	22500	17.78	20250203	39700	-33.25	20240822	21700	22.12	20241115	0.98	N	338220	100	13 억		196722	N	N	835	N	00	N
67	20250218	151154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26850	-350	5	-1.29	8536332550	315186	71.91	27500	27600	26500	35350	19050	27200	27083.40	1.41	0	-23377	28066	27632	26816	26382	25566	27850	26600	14	8150	100	19580	50	1	13999323	3759	-23.76	74.17	12	2.25	-1130.00	362.00	39700	20240822	-32.37	21700	20241115	23.73	28300	-5.12	20250206	22500	19.33	20250203	39700	-32.37	20240822	21700	23.73	20241115	0.98	N	338220	100	13 억		196722	N	N	1095	N	00	N
68	20250218	141156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27400	200	2	0.74	6097048050	224939	51.32	27500	27500	26800	35350	19050	27200	27105.26	1.41	0	-11038	28066	27632	26816	26382	25566	27850	26600	14	8150	100	19580	50	1	13999323	3836	-24.25	75.69	12	1.61	-1130.00	362.00	39700	20240822	-30.98	21700	20241115	26.27	28300	-3.18	20250206	22500	21.78	20250203	39700	-30.98	20240822	21700	26.27	20241115	0.98	N	338220	100	13 억		196722	N	N	1095	N	00	N
69	20250218	131153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27200	0	3	0.00	5120179050	189153	43.15	27500	27500	26800	35350	19050	27200	27068.84	1.41	0	-13041	28066	27632	26816	26382	25566	27850	26600	14	8150	100	19580	50	1	13999323	3808	-24.07	75.14	12	1.35	-1130.00	362.00	39700	20240822	-31.49	21700	20241115	25.35	28300	-3.89	20250206	22500	20.89	20250203	39700	-31.49	20240822	21700	25.35	20241115	0.98	N	338220	100	13 억		196722	N	N	1095	N	00	N
70	20250218	121156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27100	-100	5	-0.37	4689734900	173271	39.53	27500	27500	26800	35350	19050	27200	27065.74	1.41	0	-12666	28066	27632	26816	26382	25566	27850	26600	14	8150	100	19580	50	1	13999323	3794	-23.98	74.86	12	1.24	-1130.00	362.00	39700	20240822	-31.74	21700	20241115	24.88	28300	-4.24	20250206	22500	20.44	20250203	39700	-31.74	20240822	21700	24.88	20241115	0.98	N	338220	100	13 억		196722	N	N	1095	N	00	N
71	20250218	111153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26900	-300	5	-1.10	4300188800	158858	36.24	27500	27500	26800	35350	19050	27200	27069.22	1.41	0	-15279	28066	27632	26816	26382	25566	27850	26600	14	8150	100	19580	50	1	13999323	3766	-23.81	74.31	12	1.13	-1130.00	362.00	39700	20240822	-32.24	21700	20241115	23.96	28300	-4.95	20250206	22500	19.56	20250203	39700	-32.24	20240822	21700	23.96	20241115	0.98	N	338220	100	13 억		196722	N	N	1095	N	00	N
72	20250218	101152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26950	-250	5	-0.92	3693096750	136347	31.11	27500	27500	26800	35350	19050	27200	27085.85	1.41	0	-15982	28066	27632	26816	26382	25566	27850	26600	14	8150	100	19580	50	1	13999323	3773	-23.85	74.45	12	0.97	-1130.00	362.00	39700	20240822	-32.12	21700	20241115	24.19	28300	-4.77	20250206	22500	19.78	20250203	39700	-32.12	20240822	21700	24.19	20241115	0.98	N	338220	100	13 억		196722	N	N	1095	N	00	N
73	20250218	091156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26950	-250	5	-0.92	1807108850	66371	15.14	27500	27500	26900	35350	19050	27200	27227.47	1.41	0	-15629	28066	27632	26816	26382	25566	27850	26600	14	8150	100	19580	50	1	13999323	3773	-23.85	74.45	12	0.47	-1130.00	362.00	39700	20240822	-32.12	21700	20241115	24.19	28300	-4.77	20250206	22500	19.78	20250203	39700	-32.12	20240822	21700	24.19	20241115	0.98	N	338220	100	13 억		196722	N	N	1095	N	00	N
74	20250217	161153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27200	1600	2	6.25	11561504600	433236	167.54	26200	27250	26000	33250	17950	25600	26682.66	1.04	0	52872	27500	26550	25850	24900	24200	27025	25375	14	7650	100	18430	50	1	13999323	3808	-24.07	75.14	12	3.09	-1130.00	362.00	39700	20240822	-31.49	21700	20241115	25.35	28300	-3.89	20250206	22500	20.89	20250203	39700	-31.49	20240822	21700	25.35	20241115	0.97	N	338220	100	13 억		145595	N	N	1095	N	00	N
75	20250217	151151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27200	1600	2	6.25	10988563450	412169	159.39	26200	27250	26000	33250	17950	25600	26660.53	1.04	0	54422	27500	26550	25850	24900	24200	27025	25375	14	7650	100	18430	50	1	13999323	3808	-24.07	75.14	12	2.94	-1130.00	362.00	39700	20240822	-31.49	21700	20241115	25.35	28300	-3.89	20250206	22500	20.89	20250203	39700	-31.49	20240822	21700	25.35	20241115	0.97	N	338220	100	13 억		145595	N	N	441	N	00	N
76	20250217	141149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26800	1200	2	4.69	9158721950	344501	133.22	26200	27000	26000	33250	17950	25600	26585.68	1.04	0	60971	27500	26550	25850	24900	24200	27025	25375	14	7650	100	18430	50	1	13999323	3752	-23.72	74.03	12	2.46	-1130.00	362.00	39700	20240822	-32.49	21700	20241115	23.50	28300	-5.30	20250206	22500	19.11	20250203	39700	-32.49	20240822	21700	23.50	20241115	0.97	N	338220	100	13 억		145595	N	N	441	N	00	N
77	20250217	131155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26700	1100	2	4.30	7630529750	287622	111.23	26200	26950	26000	33250	17950	25600	26529.95	1.04	0	42736	27500	26550	25850	24900	24200	27025	25375	14	7650	100	18430	50	1	13999323	3738	-23.63	73.76	12	2.05	-1130.00	362.00	39700	20240822	-32.75	21700	20241115	23.04	28300	-5.65	20250206	22500	18.67	20250203	39700	-32.75	20240822	21700	23.04	20241115	0.97	N	338220	100	13 억		145595	N	N	441	N	00	N
78	20250217	121154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26650	1050	2	4.10	6706183100	253114	97.88	26200	26950	26000	33250	17950	25600	26494.98	1.04	0	35158	27500	26550	25850	24900	24200	27025	25375	14	7650	100	18430	50	1	13999323	3731	-23.58	73.62	12	1.81	-1130.00	362.00	39700	20240822	-32.87	21700	20241115	22.81	28300	-5.83	20250206	22500	18.44	20250203	39700	-32.87	20240822	21700	22.81	20241115	0.97	N	338220	100	13 억		145595	N	N	441	N	00	N
79	20250217	111152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26700	1100	2	4.30	6311857300	238306	92.15	26200	26950	26000	33250	17950	25600	26486.63	1.04	0	34385	27500	26550	25850	24900	24200	27025	25375	14	7650	100	18430	50	1	13999323	3738	-23.63	73.76	12	1.70	-1130.00	362.00	39700	20240822	-32.75	21700	20241115	23.04	28300	-5.65	20250206	22500	18.67	20250203	39700	-32.75	20240822	21700	23.04	20241115	0.97	N	338220	100	13 억		145595	N	N	441	N	00	N
80	20250217	101149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26400	800	2	3.12	4608372850	174236	67.38	26200	26950	26000	33250	17950	25600	26449.39	1.04	0	7749	27500	26550	25850	24900	24200	27025	25375	14	7650	100	18430	50	1	13999323	3696	-23.36	72.93	12	1.24	-1130.00	362.00	39700	20240822	-33.50	21700	20241115	21.66	28300	-6.71	20250206	22500	17.33	20250203	39700	-33.50	20240822	21700	21.66	20241115	0.97	N	338220	100	13 억		145595	N	N	441	N	00	N
81	20250217	091151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26200	600	2	2.34	1057145100	40242	15.56	26200	26500	26100	33250	17950	25600	26270.93	1.04	0	3607	27500	26550	25850	24900	24200	27025	25375	14	7650	100	18430	50	1	13999323	3668	-23.19	72.38	12	0.29	-1130.00	362.00	39700	20240822	-34.01	21700	20241115	20.74	28300	-7.42	20250206	22500	16.44	20250203	39700	-34.01	20240822	21700	20.74	20241115	0.97	N	338220	100	13 억		145595	N	N	441	N	00	N
82	20250214	161144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25600	600	2	2.40	6625813250	257099	84.49	25500	26800	25150	32500	17500	25000	25771.66	0.82	0	31889	27200	26100	25500	24400	23800	25800	24100	14	7500	100	18000	50	1	13999323	3584	-22.65	70.72	12	1.84	-1130.00	362.00	39700	20240822	-35.52	21700	20241115	17.97	28300	-9.54	20250206	22500	13.78	20250203	39700	-35.52	20240822	21700	17.97	20241115	0.93	N	338220	100	13 억		115407	N	N	441	N	00	N
83	20250214	151143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25400	400	2	1.60	6451492200	250268	82.25	25500	26800	25150	32500	17500	25000	25778.43	0.82	0	32442	27200	26100	25500	24400	23800	25800	24100	14	7500	100	18000	50	1	13999323	3556	-22.48	70.17	12	1.79	-1130.00	362.00	39700	20240822	-36.02	21700	20241115	17.05	28300	-10.25	20250206	22500	12.89	20250203	39700	-36.02	20240822	21700	17.05	20241115	0.93	N	338220	100	13 억		115407	N	N	26	N	00	N
84	20250214	141144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25500	500	2	2.00	5895342150	228408	75.06	25500	26800	25150	32500	17500	25000	25810.68	0.82	0	35749	27200	26100	25500	24400	23800	25800	24100	14	7500	100	18000	50	1	13999323	3570	-22.57	70.44	12	1.63	-1130.00	362.00	39700	20240822	-35.77	21700	20241115	17.51	28300	-9.89	20250206	22500	13.33	20250203	39700	-35.77	20240822	21700	17.51	20241115	0.93	N	338220	100	13 억		115407	N	N	26	N	00	N
85	20250214	131146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25600	600	2	2.40	5593149400	216569	71.17	25500	26800	25150	32500	17500	25000	25826.29	0.82	0	35370	27200	26100	25500	24400	23800	25800	24100	14	7500	100	18000	50	1	13999323	3584	-22.65	70.72	12	1.55	-1130.00	362.00	39700	20240822	-35.52	21700	20241115	17.97	28300	-9.54	20250206	22500	13.78	20250203	39700	-35.52	20240822	21700	17.97	20241115	0.93	N	338220	100	13 억		115407	N	N	26	N	00	N
86	20250214	121143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25600	600	2	2.40	5302157850	205198	67.44	25500	26800	25150	32500	17500	25000	25839.35	0.82	0	34307	27200	26100	25500	24400	23800	25800	24100	14	7500	100	18000	50	1	13999323	3584	-22.65	70.72	12	1.47	-1130.00	362.00	39700	20240822	-35.52	21700	20241115	17.97	28300	-9.54	20250206	22500	13.78	20250203	39700	-35.52	20240822	21700	17.97	20241115	0.93	N	338220	100	13 억		115407	N	N	26	N	00	N
87	20250214	111139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25700	700	2	2.80	4761660450	184085	60.50	25500	26800	25150	32500	17500	25000	25866.78	0.82	0	33860	27200	26100	25500	24400	23800	25800	24100	14	7500	100	18000	50	1	13999323	3598	-22.74	70.99	12	1.31	-1130.00	362.00	39700	20240822	-35.26	21700	20241115	18.43	28300	-9.19	20250206	22500	14.22	20250203	39700	-35.26	20240822	21700	18.43	20241115	0.93	N	338220	100	13 억		115407	N	N	26	N	00	N
88	20250214	101140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25950	950	2	3.80	3565273650	137678	45.25	25500	26800	25150	32500	17500	25000	25895.93	0.82	0	20170	27200	26100	25500	24400	23800	25800	24100	14	7500	100	18000	50	1	13999323	3633	-22.96	71.69	12	0.98	-1130.00	362.00	39700	20240822	-34.63	21700	20241115	19.59	28300	-8.30	20250206	22500	15.33	20250203	39700	-34.63	20240822	21700	19.59	20241115	0.93	N	338220	100	13 억		115407	N	N	26	N	00	N
89	20250214	091145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25450	450	2	1.80	626543650	24650	8.10	25500	25600	25150	32500	17500	25000	25418.10	0.82	0	4871	27200	26100	25500	24400	23800	25800	24100	14	7500	100	18000	50	1	13999323	3563	-22.52	70.30	12	0.18	-1130.00	362.00	39700	20240822	-35.89	21700	20241115	17.28	28300	-10.07	20250206	22500	13.11	20250203	39700	-35.89	20240822	21700	17.28	20241115	0.93	N	338220	100	13 억		115407	N	N	26	N	00	N
90	20250213	161134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25000	-1200	5	-4.58	7657319150	302168	115.25	26500	26600	24900	34050	18350	26200	25341.94	1.02	0	-26594	27433	26816	26233	25616	25033	27125	25925	14	7850	100	18860	50	1	13999323	3500	-22.12	69.06	12	2.16	-1130.00	362.00	39700	20240822	-37.03	21700	20241115	15.21	28300	-11.66	20250206	22500	11.11	20250203	39700	-37.03	20240822	21700	15.21	20241115	0.92	N	338220	100	13 억		142601	N	N	26	N	00	N
91	20250213	151135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25000	-1200	5	-4.58	7260979600	286299	109.20	26500	26600	24950	34050	18350	26200	25361.52	1.02	0	-24253	27433	26816	26233	25616	25033	27125	25925	14	7850	100	18860	50	1	13999323	3500	-22.12	69.06	12	2.05	-1130.00	362.00	39700	20240822	-37.03	21700	20241115	15.21	28300	-11.66	20250206	22500	11.11	20250203	39700	-37.03	20240822	21700	15.21	20241115	0.92	N	338220	100	13 억		142601	N	N	529	N	00	N
92	20250213	141131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25250	-950	5	-3.63	5864924600	230636	87.97	26500	26600	25100	34050	18350	26200	25429.35	1.02	0	-22259	27433	26816	26233	25616	25033	27125	25925	14	7850	100	18860	50	1	13999323	3535	-22.35	69.75	12	1.65	-1130.00	362.00	39700	20240822	-36.40	21700	20241115	16.36	28300	-10.78	20250206	22500	12.22	20250203	39700	-36.40	20240822	21700	16.36	20241115	0.92	N	338220	100	13 억		142601	N	N	529	N	00	N
93	20250213	131133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25250	-950	5	-3.63	5370929750	211022	80.49	26500	26600	25100	34050	18350	26200	25451.99	1.02	0	-20043	27433	26816	26233	25616	25033	27125	25925	14	7850	100	18860	50	1	13999323	3535	-22.35	69.75	12	1.51	-1130.00	362.00	39700	20240822	-36.40	21700	20241115	16.36	28300	-10.78	20250206	22500	12.22	20250203	39700	-36.40	20240822	21700	16.36	20241115	0.92	N	338220	100	13 억		142601	N	N	529	N	00	N
94	20250213	121131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25250	-950	5	-3.63	4780446650	187566	71.54	26500	26600	25200	34050	18350	26200	25486.74	1.02	0	-19252	27433	26816	26233	25616	25033	27125	25925	14	7850	100	18860	50	1	13999323	3535	-22.35	69.75	12	1.34	-1130.00	362.00	39700	20240822	-36.40	21700	20241115	16.36	28300	-10.78	20250206	22500	12.22	20250203	39700	-36.40	20240822	21700	16.36	20241115	0.92	N	338220	100	13 억		142601	N	N	529	N	00	N
95	20250213	111131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25350	-850	5	-3.24	4346085650	170367	64.98	26500	26600	25200	34050	18350	26200	25510.13	1.02	0	-17711	27433	26816	26233	25616	25033	27125	25925	14	7850	100	18860	50	1	13999323	3549	-22.43	70.03	12	1.22	-1130.00	362.00	39700	20240822	-36.15	21700	20241115	16.82	28300	-10.42	20250206	22500	12.67	20250203	39700	-36.15	20240822	21700	16.82	20241115	0.92	N	338220	100	13 억		142601	N	N	529	N	00	N
96	20250213	101132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25300	-900	5	-3.44	3550228850	138864	52.97	26500	26600	25200	34050	18350	26200	25566.22	1.02	0	-12376	27433	26816	26233	25616	25033	27125	25925	14	7850	100	18860	50	1	13999323	3542	-22.39	69.89	12	0.99	-1130.00	362.00	39700	20240822	-36.27	21700	20241115	16.59	28300	-10.60	20250206	22500	12.44	20250203	39700	-36.27	20240822	21700	16.59	20241115	0.92	N	338220	100	13 억		142601	N	N	529	N	00	N
97	20250213	091125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25650	-550	5	-2.10	1167308800	44940	17.14	26500	26600	25250	34050	18350	26200	25974.82	1.02	0	-1951	27433	26816	26233	25616	25033	27125	25925	14	7850	100	18860	50	1	13999323	3591	-22.70	70.86	12	0.32	-1130.00	362.00	39700	20240822	-35.39	21700	20241115	18.20	28300	-9.36	20250206	22500	14.00	20250203	39700	-35.39	20240822	21700	18.20	20241115	0.92	N	338220	100	13 억		142601	N	N	529	N	00	N
98	20250212	161124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26200	300	2	1.16	6830938850	260578	131.46	25700	26850	25650	33650	18150	25900	26214.56	1.18	0	-22741	26866	26382	26066	25582	25266	26225	25425	14	7750	100	18640	50	1	13999323	3668	-23.19	72.38	12	1.86	-1130.00	362.00	39700	20240822	-34.01	21700	20241115	20.74	28300	-7.42	20250206	22500	16.44	20250203	39700	-34.01	20240822	21700	20.74	20241115	0.87	N	338220	100	13 억		165306	N	N	529	N	00	N
99	20250212	151122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26150	250	2	0.97	6572342700	250683	126.47	25700	26850	25650	33650	18150	25900	26217.75	1.18	0	-22893	26866	26382	26066	25582	25266	26225	25425	14	7750	100	18640	50	1	13999323	3661	-23.14	72.24	12	1.79	-1130.00	362.00	39700	20240822	-34.13	21700	20241115	20.51	28300	-7.60	20250206	22500	16.22	20250203	39700	-34.13	20240822	21700	20.51	20241115	0.87	N	338220	100	13 억		165306	N	N	3190	N	00	N
100	20250212	141123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25800	-100	5	-0.39	5838982550	222391	112.19	25700	26850	25650	33650	18150	25900	26255.48	1.18	0	-21395	26866	26382	26066	25582	25266	26225	25425	14	7750	100	18640	50	1	13999323	3612	-22.83	71.27	12	1.59	-1130.00	362.00	39700	20240822	-35.01	21700	20241115	18.89	28300	-8.83	20250206	22500	14.67	20250203	39700	-35.01	20240822	21700	18.89	20241115	0.87	N	338220	100	13 억		165306	N	N	3190	N	00	N
101	20250212	131126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26000	100	2	0.39	5414859600	205992	103.92	25700	26850	25650	33650	18150	25900	26286.75	1.18	0	-21568	26866	26382	26066	25582	25266	26225	25425	14	7750	100	18640	50	1	13999323	3640	-23.01	71.82	12	1.47	-1130.00	362.00	39700	20240822	-34.51	21700	20241115	19.82	28300	-8.13	20250206	22500	15.56	20250203	39700	-34.51	20240822	21700	19.82	20241115	0.87	N	338220	100	13 억		165306	N	N	3190	N	00	N
102	20250212	121122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25900	0	3	0.00	4703793500	178541	90.07	25700	26850	25650	33650	18150	25900	26345.74	1.18	0	-25595	26866	26382	26066	25582	25266	26225	25425	14	7750	100	18640	50	1	13999323	3626	-22.92	71.55	12	1.28	-1130.00	362.00	39700	20240822	-34.76	21700	20241115	19.35	28300	-8.48	20250206	22500	15.11	20250203	39700	-34.76	20240822	21700	19.35	20241115	0.87	N	338220	100	13 억		165306	N	N	3190	N	00	N
103	20250212	111121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26200	300	2	1.16	4126898400	156486	78.94	25700	26850	25650	33650	18150	25900	26372.32	1.18	0	-24273	26866	26382	26066	25582	25266	26225	25425	14	7750	100	18640	50	1	13999323	3668	-23.19	72.38	12	1.12	-1130.00	362.00	39700	20240822	-34.01	21700	20241115	20.74	28300	-7.42	20250206	22500	16.44	20250203	39700	-34.01	20240822	21700	20.74	20241115	0.87	N	338220	100	13 억		165306	N	N	3190	N	00	N
104	20250212	101115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26200	300	2	1.16	3479357450	131838	66.51	25700	26850	25650	33650	18150	25900	26391.16	1.18	0	-23244	26866	26382	26066	25582	25266	26225	25425	14	7750	100	18640	50	1	13999323	3668	-23.19	72.38	12	0.94	-1130.00	362.00	39700	20240822	-34.01	21700	20241115	20.74	28300	-7.42	20250206	22500	16.44	20250203	39700	-34.01	20240822	21700	20.74	20241115	0.87	N	338220	100	13 억		165306	N	N	3190	N	00	N
105	20250212	091037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26150	250	2	0.97	849874100	32540	16.42	25700	26400	25650	33650	18150	25900	26117.83	1.18	0	-6807	26866	26382	26066	25582	25266	26225	25425	14	7750	100	18640	50	1	13999323	3661	-23.14	72.24	12	0.23	-1130.00	362.00	39700	20240822	-34.13	21700	20241115	20.51	28300	-7.60	20250206	22500	16.22	20250203	39700	-34.13	20240822	21700	20.51	20241115	0.87	N	338220	100	13 억		165306	N	N	3190	N	00	N
106	20250211	161126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25900	-550	5	-2.08	5130477450	196747	70.76	26300	26550	25750	34350	18550	26450	26076.76	1.27	0	-11800	27550	27000	26250	25700	24950	27275	25975	14	7900	100	19040	50	1	13999323	3626	-22.92	71.55	12	1.41	-1130.00	362.00	39700	20240822	-34.76	21700	20241115	19.35	28300	-8.48	20250206	22500	15.11	20250203	39700	-34.76	20240822	21700	19.35	20241115	0.86	N	338220	100	13 억		177644	N	N	3190	N	00	N
107	20250211	151126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25950	-500	5	-1.89	4928909100	188975	67.97	26300	26550	25750	34350	18550	26450	26082.33	1.27	0	-11596	27550	27000	26250	25700	24950	27275	25975	14	7900	100	19040	50	1	13999323	3633	-22.96	71.69	12	1.35	-1130.00	362.00	39700	20240822	-34.63	21700	20241115	19.59	28300	-8.30	20250206	22500	15.33	20250203	39700	-34.63	20240822	21700	19.59	20241115	0.86	N	338220	100	13 억		177644	N	N	194	N	00	N
108	20250211	141125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26100	-350	5	-1.32	4265531050	163413	58.77	26300	26550	25750	34350	18550	26450	26102.76	1.27	0	-4661	27550	27000	26250	25700	24950	27275	25975	14	7900	100	19040	50	1	13999323	3654	-23.10	72.10	12	1.17	-1130.00	362.00	39700	20240822	-34.26	21700	20241115	20.28	28300	-7.77	20250206	22500	16.00	20250203	39700	-34.26	20240822	21700	20.28	20241115	0.86	N	338220	100	13 억		177644	N	N	194	N	00	N
109	20250211	131126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26000	-450	5	-1.70	3871339700	148262	53.32	26300	26550	25750	34350	18550	26450	26111.47	1.27	0	-6814	27550	27000	26250	25700	24950	27275	25975	14	7900	100	19040	50	1	13999323	3640	-23.01	71.82	12	1.06	-1130.00	362.00	39700	20240822	-34.51	21700	20241115	19.82	28300	-8.13	20250206	22500	15.56	20250203	39700	-34.51	20240822	21700	19.82	20241115	0.86	N	338220	100	13 억		177644	N	N	194	N	00	N
110	20250211	121124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26100	-350	5	-1.32	3424174000	131053	47.13	26300	26550	25750	34350	18550	26450	26128.16	1.27	0	-10067	27550	27000	26250	25700	24950	27275	25975	14	7900	100	19040	50	1	13999323	3654	-23.10	72.10	12	0.94	-1130.00	362.00	39700	20240822	-34.26	21700	20241115	20.28	28300	-7.77	20250206	22500	16.00	20250203	39700	-34.26	20240822	21700	20.28	20241115	0.86	N	338220	100	13 억		177644	N	N	194	N	00	N
111	20250211	111125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26200	-250	5	-0.95	2953520100	113078	40.67	26300	26550	25750	34350	18550	26450	26119.31	1.27	0	-5851	27550	27000	26250	25700	24950	27275	25975	14	7900	100	19040	50	1	13999323	3668	-23.19	72.38	12	0.81	-1130.00	362.00	39700	20240822	-34.01	21700	20241115	20.74	28300	-7.42	20250206	22500	16.44	20250203	39700	-34.01	20240822	21700	20.74	20241115	0.86	N	338220	100	13 억		177644	N	N	194	N	00	N
112	20250211	101124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26050	-400	5	-1.51	2089078300	80137	28.82	26300	26550	25750	34350	18550	26450	26068.83	1.27	0	-303	27550	27000	26250	25700	24950	27275	25975	14	7900	100	19040	50	1	13999323	3647	-23.05	71.96	12	0.57	-1130.00	362.00	39700	20240822	-34.38	21700	20241115	20.05	28300	-7.95	20250206	22500	15.78	20250203	39700	-34.38	20240822	21700	20.05	20241115	0.86	N	338220	100	13 억		177644	N	N	194	N	00	N
113	20250211	091130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26450	0	3	0.00	505259400	19259	6.93	26300	26500	26000	34350	18550	26450	26234.95	1.27	0	2708	27550	27000	26250	25700	24950	27275	25975	14	7900	100	19040	50	1	13999323	3703	-23.41	73.07	12	0.14	-1130.00	362.00	39700	20240822	-33.38	21700	20241115	21.89	28300	-6.54	20250206	22500	17.56	20250203	39700	-33.38	20240822	21700	21.89	20241115	0.86	N	338220	100	13 억		177644	N	N	194	N	00	N
114	20250210	161118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26450	0	3	0.00	7205345800	275404	103.22	26400	26800	25500	34350	18550	26450	26162.02	1.42	0	-21520	27716	27082	26666	26032	25616	26875	25825	14	7900	100	19040	50	1	13972720	3696	-23.41	73.07	12	1.97	-1130.00	362.00	39700	20240822	-33.38	21700	20241115	21.89	28300	-6.54	20250206	22500	17.56	20250203	39700	-33.38	20240822	21700	21.89	20241115	0.86	N	338220	100	13 억		198746	N	N	194	N	00	N
115	20250210	151118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26450	0	3	0.00	7024230350	268559	100.66	26400	26800	25500	34350	18550	26450	26154.91	1.42	0	-21164	27716	27082	26666	26032	25616	26875	25825	14	7900	100	19040	50	1	13972720	3696	-23.41	73.07	12	1.92	-1130.00	362.00	39700	20240822	-33.38	21700	20241115	21.89	28300	-6.54	20250206	22500	17.56	20250203	39700	-33.38	20240822	21700	21.89	20241115	0.86	N	338220	100	13 억		198746	N	N	504	N	00	N
116	20250210	141117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26550	100	2	0.38	5915420600	226704	84.97	26400	26800	25500	34350	18550	26450	26092.64	1.42	0	-18744	27716	27082	26666	26032	25616	26875	25825	14	7900	100	19040	50	1	13972720	3710	-23.50	73.34	12	1.62	-1130.00	362.00	39700	20240822	-33.12	21700	20241115	22.35	28300	-6.18	20250206	22500	18.00	20250203	39700	-33.12	20240822	21700	22.35	20241115	0.86	N	338220	100	13 억		198746	N	N	504	N	00	N
117	20250210	131120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26400	-50	5	-0.19	4994992150	192151	72.02	26400	26450	25500	34350	18550	26450	25994.38	1.42	0	-7721	27716	27082	26666	26032	25616	26875	25825	14	7900	100	19040	50	1	13972720	3689	-23.36	72.93	12	1.38	-1130.00	362.00	39700	20240822	-33.50	21700	20241115	21.66	28300	-6.71	20250206	22500	17.33	20250203	39700	-33.50	20240822	21700	21.66	20241115	0.86	N	338220	100	13 억		198746	N	N	504	N	00	N
118	20250210	121114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26300	-150	5	-0.57	4400832650	169568	63.56	26400	26450	25500	34350	18550	26450	25952.26	1.42	0	-2474	27716	27082	26666	26032	25616	26875	25825	14	7900	100	19040	50	1	13972720	3675	-23.27	72.65	12	1.21	-1130.00	362.00	39700	20240822	-33.75	21700	20241115	21.20	28300	-7.07	20250206	22500	16.89	20250203	39700	-33.75	20240822	21700	21.20	20241115	0.86	N	338220	100	13 억		198746	N	N	504	N	00	N
119	20250210	111110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26300	-150	5	-0.57	3960402400	152769	57.26	26400	26450	25500	34350	18550	26450	25923.02	1.42	0	927	27716	27082	26666	26032	25616	26875	25825	14	7900	100	19040	50	1	13972720	3675	-23.27	72.65	12	1.09	-1130.00	362.00	39700	20240822	-33.75	21700	20241115	21.20	28300	-7.07	20250206	22500	16.89	20250203	39700	-33.75	20240822	21700	21.20	20241115	0.86	N	338220	100	13 억		198746	N	N	504	N	00	N
120	20250210	101109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26350	-100	5	-0.38	3317785450	128309	48.09	26400	26450	25500	34350	18550	26450	25856.29	1.42	0	1879	27716	27082	26666	26032	25616	26875	25825	14	7900	100	19040	50	1	13972720	3682	-23.32	72.79	12	0.92	-1130.00	362.00	39700	20240822	-33.63	21700	20241115	21.43	28300	-6.89	20250206	22500	17.11	20250203	39700	-33.63	20240822	21700	21.43	20241115	0.86	N	338220	100	13 억		198746	N	N	504	N	00	N
121	20250210	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25800	-650	5	-2.46	1301607050	50525	18.94	26400	26400	25500	34350	18550	26450	25757.24	1.42	0	1312	27716	27082	26666	26032	25616	26875	25825	14	7900	100	19040	50	1	13972720	3605	-22.83	71.27	12	0.36	-1130.00	362.00	39700	20240822	-35.01	21700	20241115	18.89	28300	-8.83	20250206	22500	14.67	20250203	39700	-35.01	20240822	21700	18.89	20241115	0.86	N	338220	100	13 억		198746	N	N	504	N	00	N
122	20250207	161057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26450	-450	5	-1.67	7038452900	264817	38.45	26700	27300	26250	34950	18850	26900	26578.28	1.47	0	-6295	28800	27850	27350	26400	25900	27600	26150	14	8050	100	19360	50	1	13972720	3696	-23.41	73.07	12	1.90	-1130.00	362.00	39700	20240822	-33.38	21700	20241115	21.89	28300	-6.54	20250206	22500	17.56	20250203	39700	-33.38	20240822	21700	21.89	20241115	0.88	N	338220	100	13 억		204712	N	N	504	N	00	N
123	20250207	151059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26350	-550	5	-2.04	6757112200	254152	36.90	26700	27300	26250	34950	18850	26900	26586.34	1.47	0	-1874	28800	27850	27350	26400	25900	27600	26150	14	8050	100	19360	50	1	13972720	3682	-23.32	72.79	12	1.82	-1130.00	362.00	39700	20240822	-33.63	21700	20241115	21.43	28300	-6.89	20250206	22500	17.11	20250203	39700	-33.63	20240822	21700	21.43	20241115	0.88	N	338220	100	13 억		204712	N	N	4757	N	00	N
124	20250207	141059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26500	-400	5	-1.49	6165239050	231721	33.65	26700	27300	26250	34950	18850	26900	26605.73	1.47	0	1503	28800	27850	27350	26400	25900	27600	26150	14	8050	100	19360	50	1	13972720	3703	-23.45	73.20	12	1.66	-1130.00	362.00	39700	20240822	-33.25	21700	20241115	22.12	28300	-6.36	20250206	22500	17.78	20250203	39700	-33.25	20240822	21700	22.12	20241115	0.88	N	338220	100	13 억		204712	N	N	4757	N	00	N
125	20250207	131057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26300	-600	5	-2.23	5726343150	215095	31.23	26700	27300	26250	34950	18850	26900	26621.81	1.47	0	-3864	28800	27850	27350	26400	25900	27600	26150	14	8050	100	19360	50	1	13972720	3675	-23.27	72.65	12	1.54	-1130.00	362.00	39700	20240822	-33.75	21700	20241115	21.20	28300	-7.07	20250206	22500	16.89	20250203	39700	-33.75	20240822	21700	21.20	20241115	0.88	N	338220	100	13 억		204712	N	N	4757	N	00	N
126	20250207	121055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26400	-500	5	-1.86	5082203000	190653	27.68	26700	27300	26300	34950	18850	26900	26656.25	1.47	0	-1071	28800	27850	27350	26400	25900	27600	26150	14	8050	100	19360	50	1	13972720	3689	-23.36	72.93	12	1.36	-1130.00	362.00	39700	20240822	-33.50	21700	20241115	21.66	28300	-6.71	20250206	22500	17.33	20250203	39700	-33.50	20240822	21700	21.66	20241115	0.88	N	338220	100	13 억		204712	N	N	4757	N	00	N
127	20250207	111053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26450	-450	5	-1.67	4488268600	168175	24.42	26700	27300	26300	34950	18850	26900	26687.52	1.47	0	117	28800	27850	27350	26400	25900	27600	26150	14	8050	100	19360	50	1	13972720	3696	-23.41	73.07	12	1.20	-1130.00	362.00	39700	20240822	-33.38	21700	20241115	21.89	28300	-6.54	20250206	22500	17.56	20250203	39700	-33.38	20240822	21700	21.89	20241115	0.88	N	338220	100	13 억		204712	N	N	4757	N	00	N
128	20250207	101058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26600	-300	5	-1.12	3705038500	138786	20.15	26700	27300	26300	34950	18850	26900	26695.39	1.47	0	6394	28800	27850	27350	26400	25900	27600	26150	14	8050	100	19360	50	1	13972720	3717	-23.54	73.48	12	0.99	-1130.00	362.00	39700	20240822	-33.00	21700	20241115	22.58	28300	-6.01	20250206	22500	18.22	20250203	39700	-33.00	20240822	21700	22.58	20241115	0.88	N	338220	100	13 억		204712	N	N	4757	N	00	N
129	20250207	091104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26900	0	3	0.00	1542412250	57683	8.38	26700	27300	26450	34950	18850	26900	26738.20	1.47	0	9365	28800	27850	27350	26400	25900	27600	26150	14	8050	100	19360	50	1	13972720	3759	-23.81	74.31	12	0.41	-1130.00	362.00	39700	20240822	-32.24	21700	20241115	23.96	28300	-4.95	20250206	22500	19.56	20250203	39700	-32.24	20240822	21700	23.96	20241115	0.88	N	338220	100	13 억		204712	N	N	4757	N	00	N
130	20250206	161030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26900	250	2	0.94	18858964100	684359	118.81	27750	28300	26850	34600	18700	26650	27558.17	1.80	0	-48213	28050	27350	25950	25250	23850	27700	25600	14	7950	100	19180	50	1	13972720	3759	-23.81	74.31	12	4.90	-1130.00	362.00	39700	20240822	-32.24	21700	20241115	23.96	28300	-4.95	20250206	22500	19.56	20250203	39700	-32.24	20240822	21700	23.96	20241115	0.95	N	338220	100	13 억		251221	N	N	4757	N	00	N
131	20250206	151035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26950	300	2	1.13	18363094800	665931	115.61	27750	28300	26850	34600	18700	26650	27575.30	1.80	0	-54070	28050	27350	25950	25250	23850	27700	25600	14	7950	100	19180	50	1	13972720	3766	-23.85	74.45	12	4.77	-1130.00	362.00	39700	20240822	-32.12	21700	20241115	24.19	28300	-4.77	20250206	22500	19.78	20250203	39700	-32.12	20240822	21700	24.19	20241115	0.95	N	338220	100	13 억		251221	N	N	842	N	00	N
132	20250206	141034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27250	600	2	2.25	17143737800	620864	107.79	27750	28300	27000	34600	18700	26650	27612.97	1.80	0	-53417	28050	27350	25950	25250	23850	27700	25600	14	7950	100	19180	50	1	13972720	3808	-24.12	75.28	12	4.44	-1130.00	362.00	39700	20240822	-31.36	21700	20241115	25.58	28300	-3.71	20250206	22500	21.11	20250203	39700	-31.36	20240822	21700	25.58	20241115	0.95	N	338220	100	13 억		251221	N	N	842	N	00	N
133	20250206	131031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27100	450	2	1.69	16337437450	591217	102.64	27750	28300	27000	34600	18700	26650	27633.85	1.80	0	-42585	28050	27350	25950	25250	23850	27700	25600	14	7950	100	19180	50	1	13972720	3787	-23.98	74.86	12	4.23	-1130.00	362.00	39700	20240822	-31.74	21700	20241115	24.88	28300	-4.24	20250206	22500	20.44	20250203	39700	-31.74	20240822	21700	24.88	20241115	0.95	N	338220	100	13 억		251221	N	N	842	N	00	N
134	20250206	121028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27250	600	2	2.25	15358223850	555142	96.38	27750	28300	27100	34600	18700	26650	27665.70	1.80	0	-34155	28050	27350	25950	25250	23850	27700	25600	14	7950	100	19180	50	1	13972720	3808	-24.12	75.28	12	3.97	-1130.00	362.00	39700	20240822	-31.36	21700	20241115	25.58	28300	-3.71	20250206	22500	21.11	20250203	39700	-31.36	20240822	21700	25.58	20241115	0.95	N	338220	100	13 억		251221	N	N	842	N	00	N
135	20250206	111023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27300	650	2	2.44	14403792750	520252	90.32	27750	28300	27100	34600	18700	26650	27686.52	1.80	0	-24319	28050	27350	25950	25250	23850	27700	25600	14	7950	100	19180	50	1	13972720	3815	-24.16	75.41	12	3.72	-1130.00	362.00	39700	20240822	-31.23	21700	20241115	25.81	28300	-3.53	20250206	22500	21.33	20250203	39700	-31.23	20240822	21700	25.81	20241115	0.95	N	338220	100	13 억		251221	N	N	842	N	00	N
136	20250206	101024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1000	2	3.75	12314727600	443805	77.05	27750	28300	27200	34600	18700	26650	27748.47	1.80	0	-32115	28050	27350	25950	25250	23850	27700	25600	14	7950	100	19180	50	1	13972720	3863	-24.47	76.38	12	3.18	-1130.00	362.00	39700	20240822	-30.35	21700	20241115	27.42	28300	-2.30	20250206	22500	22.89	20250203	39700	-30.35	20240822	21700	27.42	20241115	0.95	N	338220	100	13 억		251221	N	N	842	N	00	N
137	20250206	091036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27650	1000	2	3.75	5024188800	181566	31.52	27750	28300	27200	34600	18700	26650	27672.36	1.80	0	-19116	28050	27350	25950	25250	23850	27700	25600	14	7950	100	19180	50	1	13972720	3863	-24.47	76.38	12	1.30	-1130.00	362.00	39700	20240822	-30.35	21700	20241115	27.42	28300	-2.30	20250206	22500	22.89	20250203	39700	-30.35	20240822	21700	27.42	20241115	0.95	N	338220	100	13 억		251221	N	N	842	N	00	N
138	20250205	161019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26650	2050	2	8.33	14406575800	561733	126.14	25250	26650	24550	31950	17250	24600	25644.96	1.67	0	18394	26600	25600	24400	23400	22200	26100	23900	14	7350	100	17710	50	1	13972720	3724	-23.58	73.62	12	4.02	-1130.00	362.00	39700	20240822	-32.87	21700	20241115	22.81	26650	0.00	20250205	22500	18.44	20250203	39700	-32.87	20240822	21700	22.81	20241115	1.00	N	338220	100	13 억		232870	N	N	842	N	00	N
139	20250205	151023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26250	1650	2	6.71	12815161150	501715	112.66	25250	26300	24550	31950	17250	24600	25542.71	1.67	0	27265	26600	25600	24400	23400	22200	26100	23900	14	7350	100	17710	50	1	13972720	3668	-23.23	72.51	12	3.59	-1130.00	362.00	39700	20240822	-33.88	21700	20241115	20.97	26300	0.00	20250108	22500	16.67	20250203	39700	-33.88	20240822	21700	20.97	20241115	1.00	N	338220	100	13 억		232870	N	N	720	N	00	N
140	20250205	141023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26100	1500	2	6.10	10945092800	430146	96.59	25250	26200	24550	31950	17250	24600	25445.06	1.67	0	28087	26600	25600	24400	23400	22200	26100	23900	14	7350	100	17710	50	1	13972720	3647	-23.10	72.10	12	3.08	-1130.00	362.00	39700	20240822	-34.26	21700	20241115	20.28	26300	-0.76	20250108	22500	16.00	20250203	39700	-34.26	20240822	21700	20.28	20241115	1.00	N	338220	100	13 억		232870	N	N	720	N	00	N
141	20250205	131019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25550	950	2	3.86	7155288100	284175	63.81	25250	25850	24550	31950	17250	24600	25179.16	1.67	0	18986	26600	25600	24400	23400	22200	26100	23900	14	7350	100	17710	50	1	13972720	3570	-22.61	70.58	12	2.03	-1130.00	362.00	39700	20240822	-35.64	21700	20241115	17.74	26300	-2.85	20250108	22500	13.56	20250203	39700	-35.64	20240822	21700	17.74	20241115	1.00	N	338220	100	13 억		232870	N	N	720	N	00	N
142	20250205	121025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25300	700	2	2.85	6439279800	256046	57.50	25250	25850	24550	31950	17250	24600	25148.92	1.67	0	11869	26600	25600	24400	23400	22200	26100	23900	14	7350	100	17710	50	1	13972720	3535	-22.39	69.89	12	1.83	-1130.00	362.00	39700	20240822	-36.27	21700	20241115	16.59	26300	-3.80	20250108	22500	12.44	20250203	39700	-36.27	20240822	21700	16.59	20241115	1.00	N	338220	100	13 억		232870	N	N	720	N	00	N
143	20250205	111018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25600	1000	2	4.07	5261223650	209859	47.12	25250	25850	24550	31950	17250	24600	25070.28	1.67	0	1974	26600	25600	24400	23400	22200	26100	23900	14	7350	100	17710	50	1	13972720	3577	-22.65	70.72	12	1.50	-1130.00	362.00	39700	20240822	-35.52	21700	20241115	17.97	26300	-2.66	20250108	22500	13.78	20250203	39700	-35.52	20240822	21700	17.97	20241115	1.00	N	338220	100	13 억		232870	N	N	720	N	00	N
144	20250205	101030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24650	50	2	0.20	2174704950	87663	19.68	25250	25350	24550	31950	17250	24600	24807.56	1.67	0	-19092	26600	25600	24400	23400	22200	26100	23900	14	7350	100	17710	50	1	13972720	3444	-21.81	68.09	12	0.63	-1130.00	362.00	39700	20240822	-37.91	21700	20241115	13.59	26300	-6.27	20250108	22500	9.56	20250203	39700	-37.91	20240822	21700	13.59	20241115	1.00	N	338220	100	13 억		232870	N	N	720	N	00	N
145	20250205	091037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24750	150	2	0.61	931832600	37265	8.37	25250	25350	24750	31950	17250	24600	25005.57	1.67	0	-13867	26600	25600	24400	23400	22200	26100	23900	14	7350	100	17710	50	1	13972720	3458	-21.90	68.37	12	0.27	-1130.00	362.00	39700	20240822	-37.66	21700	20241115	14.06	26300	-5.89	20250108	22500	10.00	20250203	39700	-37.66	20240822	21700	14.06	20241115	1.00	N	338220	100	13 억		232870	N	N	720	N	00	N
146	20250204	160958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24600	1850	2	8.13	10905153600	441731	286.76	23450	25400	23200	29550	15950	22750	24687.35	0.75	0	129904	23516	23132	22816	22432	22116	22975	22275	14	6800	100	16380	50	1	13972720	3437	-21.77	67.96	12	3.16	-1130.00	362.00	39700	20240822	-38.04	21700	20241115	13.36	26300	-6.46	20250108	22500	9.33	20250203	39700	-38.04	20240822	21700	13.36	20241115	0.99	N	338220	100	13 억		104156	N	N	720	N	00	N
147	20250204	151011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24550	1800	2	7.91	10594947700	429132	278.58	23450	25400	23200	29550	15950	22750	24689.26	0.75	0	129265	23516	23132	22816	22432	22116	22975	22275	14	6800	100	16380	50	1	13972720	3430	-21.73	67.82	12	3.07	-1130.00	362.00	39700	20240822	-38.16	21700	20241115	13.13	26300	-6.65	20250108	22500	9.11	20250203	39700	-38.16	20240822	21700	13.13	20241115	0.99	N	338220	100	13 억		104156	N	N	439	N	00	N
148	20250204	141009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24550	1800	2	7.91	9859421700	399135	259.11	23450	25400	23200	29550	15950	22750	24701.98	0.75	0	123174	23516	23132	22816	22432	22116	22975	22275	14	6800	100	16380	50	1	13972720	3430	-21.73	67.82	12	2.86	-1130.00	362.00	39700	20240822	-38.16	21700	20241115	13.13	26300	-6.65	20250108	22500	9.11	20250203	39700	-38.16	20240822	21700	13.13	20241115	0.99	N	338220	100	13 억		104156	N	N	439	N	00	N
149	20250204	131013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	24900	2150	2	9.45	8666023650	351099	227.93	23450	25400	23200	29550	15950	22750	24682.57	0.75	0	119561	23516	23132	22816	22432	22116	22975	22275	14	6800	100	16380	50	1	13972720	3479	-22.04	68.78	12	2.51	-1130.00	362.00	39700	20240822	-37.28	21700	20241115	14.75	26300	-5.32	20250108	22500	10.67	20250203	39700	-37.28	20240822	21700	14.75	20241115	0.99	N	338220	100	13 억		104156	N	N	439	N	00	N
150	20250204	121024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25000	2250	2	9.89	7933259500	321777	208.89	23450	25400	23200	29550	15950	22750	24654.53	0.75	0	105097	23516	23132	22816	22432	22116	22975	22275	14	6800	100	16380	50	1	13972720	3493	-22.12	69.06	12	2.30	-1130.00	362.00	39700	20240822	-37.03	21700	20241115	15.21	26300	-4.94	20250108	22500	11.11	20250203	39700	-37.03	20240822	21700	15.21	20241115	0.99	N	338220	100	13 억		104156	N	N	439	N	00	N
151	20250204	111004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25050	2300	2	10.11	5880156250	240139	155.89	23450	25400	23200	29550	15950	22750	24486.48	0.75	0	77868	23516	23132	22816	22432	22116	22975	22275	14	6800	100	16380	50	1	13972720	3500	-22.17	69.20	12	1.72	-1130.00	362.00	39700	20240822	-36.90	21700	20241115	15.44	26300	-4.75	20250108	22500	11.33	20250203	39700	-36.90	20240822	21700	15.44	20241115	0.99	N	338220	100	13 억		104156	N	N	439	N	00	N
152	20250204	101008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23850	1100	2	4.84	1636723000	69127	44.88	23450	24150	23200	29550	15950	22750	23677.06	0.75	0	20230	23516	23132	22816	22432	22116	22975	22275	14	6800	100	16380	50	1	13972720	3332	-21.11	65.88	12	0.49	-1130.00	362.00	39700	20240822	-39.92	21700	20241115	9.91	26300	-9.32	20250108	22500	6.00	20250203	39700	-39.92	20240822	21700	9.91	20241115	0.99	N	338220	100	13 억		104156	N	N	439	N	00	N
153	20250204	091008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	23400	650	2	2.86	335439000	14373	9.33	23450	23500	23200	29550	15950	22750	23338.17	0.75	0	-203	23516	23132	22816	22432	22116	22975	22275	14	6800	100	16380	50	1	13972720	3270	-20.71	64.64	12	0.10	-1130.00	362.00	39700	20240822	-41.06	21700	20241115	7.83	26300	-11.03	20250108	22500	4.00	20250203	39700	-41.06	20240822	21700	7.83	20241115	0.99	N	338220	100	13 억		104156	N	N	439	N	00	N