KissMeData/347700/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7640	-460	5	-5.68	2829600150	364222	76.45	8100	8250	7560	10530	5670	8100	7768.89	3.23	-106463	8680	8390	8100	7810	7520	8535	7955	110	2430	500	5500	10	1	22040013	1684	-7.62	13.33	12	1.65	-1002.00	573.00	8990	20250214	-15.02	1613	20240624	373.65	8990	-15.02	20250214	3955	93.17	20250102	8990	-15.02	20250214	1613	373.65	20240624	N	347700	500	110 억	712467	N	N	0	N	00	N
3	20250228	151259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7650	-450	5	-5.56	2685911990	345417	72.50	8100	8250	7560	10530	5670	8100	7775.84	3.23	-97682	8680	8390	8100	7810	7520	8535	7955	110	2430	500	5500	10	1	22040013	1686	-7.63	13.35	12	1.57	-1002.00	573.00	8990	20250214	-14.91	1613	20240624	374.27	8990	-14.91	20250214	3955	93.43	20250102	8990	-14.91	20250214	1613	374.27	20240624	N	347700	500	110 억	712467	N	N	0	N	00	N
4	20250228	141300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7610	-490	5	-6.05	2248737830	287947	60.44	8100	8250	7560	10530	5670	8100	7809.54	3.23	-76505	8680	8390	8100	7810	7520	8535	7955	110	2430	500	5500	10	1	22040013	1677	-7.59	13.28	12	1.31	-1002.00	573.00	8990	20250214	-15.35	1613	20240624	371.79	8990	-15.35	20250214	3955	92.41	20250102	8990	-15.35	20250214	1613	371.79	20240624	N	347700	500	110 억	712467	N	N	0	N	00	N
5	20250228	131251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7740	-360	5	-4.44	1763154950	224537	47.13	8100	8250	7640	10530	5670	8100	7852.38	3.23	-54095	8680	8390	8100	7810	7520	8535	7955	110	2430	500	5500	10	1	22040013	1706	-7.72	13.51	12	1.02	-1002.00	573.00	8990	20250214	-13.90	1613	20240624	379.85	8990	-13.90	20250214	3955	95.70	20250102	8990	-13.90	20250214	1613	379.85	20240624	N	347700	500	110 억	712467	N	N	0	N	00	N
6	20250228	121246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7780	-320	5	-3.95	1554545850	197617	41.48	8100	8250	7640	10530	5670	8100	7866.44	3.23	-45711	8680	8390	8100	7810	7520	8535	7955	110	2430	500	5500	10	1	22040013	1715	-7.76	13.58	12	0.90	-1002.00	573.00	8990	20250214	-13.46	1613	20240624	382.33	8990	-13.46	20250214	3955	96.71	20250102	8990	-13.46	20250214	1613	382.33	20240624	N	347700	500	110 억	712467	N	N	0	N	00	N
7	20250228	111250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7810	-290	5	-3.58	1399090080	177643	37.28	8100	8250	7640	10530	5670	8100	7875.83	3.23	-43765	8680	8390	8100	7810	7520	8535	7955	110	2430	500	5500	10	1	22040013	1721	-7.79	13.63	12	0.81	-1002.00	573.00	8990	20250214	-13.13	1613	20240624	384.19	8990	-13.13	20250214	3955	97.47	20250102	8990	-13.13	20250214	1613	384.19	20240624	N	347700	500	110 억	712467	N	N	0	N	00	N
8	20250228	101249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7980	-120	5	-1.48	1209643550	153688	32.26	8100	8250	7640	10530	5670	8100	7870.75	3.23	-38554	8680	8390	8100	7810	7520	8535	7955	110	2430	500	5500	10	1	22040013	1759	-7.96	13.93	12	0.70	-1002.00	573.00	8990	20250214	-11.23	1613	20240624	394.73	8990	-11.23	20250214	3955	101.77	20250102	8990	-11.23	20250214	1613	394.73	20240624	N	347700	500	110 억	712467	N	N	0	N	00	N
9	20250228	091254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7790	-310	5	-3.83	389234640	48911	10.27	8100	8250	7740	10530	5670	8100	7957.97	3.23	-8058	8680	8390	8100	7810	7520	8535	7955	110	2430	500	5500	10	1	22040013	1717	-7.77	13.60	12	0.22	-1002.00	573.00	8990	20250214	-13.35	1613	20240624	382.95	8990	-13.35	20250214	3955	96.97	20250102	8990	-13.35	20250214	1613	382.95	20240624	N	347700	500	110 억	712467	N	N	0	N	00	N
10	20250227	161238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8100	270	2	3.45	3881058340	475107	153.45	8000	8390	7810	10170	5490	7830	8168.96	3.39	36494	8430	8130	7920	7620	7410	8025	7515	110	2340	500	5320	10	1	22040013	1785	-8.08	14.14	12	2.16	-1002.00	573.00	8990	20250214	-9.90	1613	20240624	402.17	8990	-9.90	20250214	3955	104.80	20250102	8990	-9.90	20250214	1613	402.17	20240624	N	347700	500	110 억	747624	N	N	0	N	00	N
11	20250227	151240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8140	310	2	3.96	3721862960	455533	147.13	8000	8390	7810	10170	5490	7830	8170.50	3.39	27714	8430	8130	7920	7620	7410	8025	7515	110	2340	500	5320	10	1	22040013	1794	-8.12	14.21	12	2.07	-1002.00	573.00	8990	20250214	-9.45	1613	20240624	404.65	8990	-9.45	20250214	3955	105.82	20250102	8990	-9.45	20250214	1613	404.65	20240624	N	347700	500	110 억	747624	N	N	0	N	00	N
12	20250227	141241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8170	340	2	4.34	3276420390	400878	129.48	8000	8390	7810	10170	5490	7830	8173.29	3.39	13529	8430	8130	7920	7620	7410	8025	7515	110	2340	500	5320	10	1	22040013	1801	-8.15	14.26	12	1.82	-1002.00	573.00	8990	20250214	-9.12	1613	20240624	406.51	8990	-9.12	20250214	3955	106.57	20250102	8990	-9.12	20250214	1613	406.51	20240624	N	347700	500	110 억	747624	N	N	0	N	00	N
13	20250227	131240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8220	390	2	4.98	3014870530	368856	119.13	8000	8390	7810	10170	5490	7830	8173.76	3.39	16820	8430	8130	7920	7620	7410	8025	7515	110	2340	500	5320	10	1	22040013	1812	-8.20	14.35	12	1.67	-1002.00	573.00	8990	20250214	-8.57	1613	20240624	409.61	8990	-8.57	20250214	3955	107.84	20250102	8990	-8.57	20250214	1613	409.61	20240624	N	347700	500	110 억	747624	N	N	0	N	00	N
14	20250227	121235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8190	360	2	4.60	2459729360	301869	97.50	8000	8340	7810	10170	5490	7830	8148.55	3.39	13110	8430	8130	7920	7620	7410	8025	7515	110	2340	500	5320	10	1	22040013	1805	-8.17	14.29	12	1.37	-1002.00	573.00	8990	20250214	-8.90	1613	20240624	407.75	8990	-8.90	20250214	3955	107.08	20250102	8990	-8.90	20250214	1613	407.75	20240624	N	347700	500	110 억	747624	N	N	0	N	00	N
15	20250227	111246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8200	370	2	4.73	2232345390	274004	88.50	8000	8340	7810	10170	5490	7830	8147.36	3.39	12323	8430	8130	7920	7620	7410	8025	7515	110	2340	500	5320	10	1	22040013	1807	-8.18	14.31	12	1.24	-1002.00	573.00	8990	20250214	-8.79	1613	20240624	408.37	8990	-8.79	20250214	3955	107.33	20250102	8990	-8.79	20250214	1613	408.37	20240624	N	347700	500	110 억	747624	N	N	0	N	00	N
16	20250227	101319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8220	390	2	4.98	1933843510	237481	76.70	8000	8340	7810	10170	5490	7830	8143.42	3.39	12009	8430	8130	7920	7620	7410	8025	7515	110	2340	500	5320	10	1	22040013	1812	-8.20	14.35	12	1.08	-1002.00	573.00	8990	20250214	-8.57	1613	20240624	409.61	8990	-8.57	20250214	3955	107.84	20250102	8990	-8.57	20250214	1613	409.61	20240624	N	347700	500	110 억	747624	N	N	0	N	00	N
17	20250227	091334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8150	320	2	4.09	677353880	83217	26.88	8000	8340	7810	10170	5490	7830	8140.37	3.39	12650	8430	8130	7920	7620	7410	8025	7515	110	2340	500	5320	10	1	22040013	1796	-8.13	14.22	12	0.38	-1002.00	573.00	8990	20250214	-9.34	1613	20240624	405.27	8990	-9.34	20250214	3955	106.07	20250102	8990	-9.34	20250214	1613	405.27	20240624	N	347700	500	110 억	747624	N	N	0	N	00	N
18	20250226	161238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7830	-210	5	-2.61	2447568350	308971	56.40	8040	8220	7710	10450	5630	8040	7921.89	3.87	-105873	8693	8366	7773	7446	6853	8530	7610	110	2410	500	5460	10	1	22040013	1726	-7.81	13.66	12	1.40	-1002.00	573.00	8990	20250214	-12.90	1613	20240624	385.43	8990	-12.90	20250214	3955	97.98	20250102	8990	-12.90	20250214	1613	385.43	20240624	N	347700	500	110 억	853303	N	N	0	N	00	N
19	20250226	151244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7870	-170	5	-2.11	2324300670	293217	53.52	8040	8220	7710	10450	5630	8040	7926.90	3.87	-101159	8693	8366	7773	7446	6853	8530	7610	110	2410	500	5460	10	1	22040013	1735	-7.85	13.73	12	1.33	-1002.00	573.00	8990	20250214	-12.46	1613	20240624	387.91	8990	-12.46	20250214	3955	98.99	20250102	8990	-12.46	20250214	1613	387.91	20240624	N	347700	500	110 억	853303	N	N	0	N	00	N
20	20250226	141242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7830	-210	5	-2.61	2086647760	262869	47.98	8040	8220	7710	10450	5630	8040	7937.98	3.87	-96653	8693	8366	7773	7446	6853	8530	7610	110	2410	500	5460	10	1	22040013	1726	-7.81	13.66	12	1.19	-1002.00	573.00	8990	20250214	-12.90	1613	20240624	385.43	8990	-12.90	20250214	3955	97.98	20250102	8990	-12.90	20250214	1613	385.43	20240624	N	347700	500	110 억	853303	N	N	0	N	00	N
21	20250226	131240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7880	-160	5	-1.99	1566029050	196324	35.84	8040	8220	7800	10450	5630	8040	7976.76	3.87	-73172	8693	8366	7773	7446	6853	8530	7610	110	2410	500	5460	10	1	22040013	1737	-7.86	13.75	12	0.89	-1002.00	573.00	8990	20250214	-12.35	1613	20240624	388.53	8990	-12.35	20250214	3955	99.24	20250102	8990	-12.35	20250214	1613	388.53	20240624	N	347700	500	110 억	853303	N	N	0	N	00	N
22	20250226	121240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8050	10	2	0.12	1263584520	158364	28.91	8040	8220	7800	10450	5630	8040	7978.99	3.87	-54045	8693	8366	7773	7446	6853	8530	7610	110	2410	500	5460	10	1	22040013	1774	-8.03	14.05	12	0.72	-1002.00	573.00	8990	20250214	-10.46	1613	20240624	399.07	8990	-10.46	20250214	3955	103.54	20250102	8990	-10.46	20250214	1613	399.07	20240624	N	347700	500	110 억	853303	N	N	0	N	00	N
23	20250226	111238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7990	-50	5	-0.62	1097639560	137694	25.13	8040	8220	7800	10450	5630	8040	7971.58	3.87	-42420	8693	8366	7773	7446	6853	8530	7610	110	2410	500	5460	10	1	22040013	1761	-7.97	13.94	12	0.62	-1002.00	573.00	8990	20250214	-11.12	1613	20240624	395.35	8990	-11.12	20250214	3955	102.02	20250102	8990	-11.12	20250214	1613	395.35	20240624	N	347700	500	110 억	853303	N	N	0	N	00	N
24	20250226	101235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7880	-160	5	-1.99	960886280	120450	21.99	8040	8220	7800	10450	5630	8040	7977.47	3.87	-39978	8693	8366	7773	7446	6853	8530	7610	110	2410	500	5460	10	1	22040013	1737	-7.86	13.75	12	0.55	-1002.00	573.00	8990	20250214	-12.35	1613	20240624	388.53	8990	-12.35	20250214	3955	99.24	20250102	8990	-12.35	20250214	1613	388.53	20240624	N	347700	500	110 억	853303	N	N	0	N	00	N
25	20250226	091247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8100	60	2	0.75	316592770	39017	7.12	8040	8220	7960	10450	5630	8040	8114.23	3.87	-6624	8693	8366	7773	7446	6853	8530	7610	110	2410	500	5460	10	1	22040013	1785	-8.08	14.14	12	0.18	-1002.00	573.00	8990	20250214	-9.90	1613	20240624	402.17	8990	-9.90	20250214	3955	104.80	20250102	8990	-9.90	20250214	1613	402.17	20240624	N	347700	500	110 억	853303	N	N	0	N	00	N
26	20250225	161230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8040	640	2	8.65	4202941950	545226	78.23	7290	8100	7180	9620	5180	7400	7708.26	3.56	75451	7833	7616	7333	7116	6833	7475	6975	110	2220	500	5030	10	1	22040013	1772	-8.02	14.03	12	2.47	-1002.00	573.00	8990	20250214	-10.57	1613	20240624	398.45	8990	-10.57	20250214	3955	103.29	20250102	8990	-10.57	20250214	1613	398.45	20240624	N	347700	500	110 억	784451	N	N	0	N	00	N
27	20250225	151229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	680	2	9.19	3765007420	490799	70.42	7290	8080	7180	9620	5180	7400	7671.18	3.56	78579	7833	7616	7333	7116	6833	7475	6975	110	2220	500	5030	10	1	22040013	1781	-8.06	14.10	12	2.23	-1002.00	573.00	8990	20250214	-10.12	1613	20240624	400.93	8990	-10.12	20250214	3955	104.30	20250102	8990	-10.12	20250214	1613	400.93	20240624	N	347700	500	110 억	784451	N	N	0	N	00	N
28	20250225	141228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7840	440	2	5.95	2860980560	377290	54.14	7290	7940	7180	9620	5180	7400	7582.97	3.56	65686	7833	7616	7333	7116	6833	7475	6975	110	2220	500	5030	10	1	22040013	1728	-7.82	13.68	12	1.71	-1002.00	573.00	8990	20250214	-12.79	1613	20240624	386.05	8990	-12.79	20250214	3955	98.23	20250102	8990	-12.79	20250214	1613	386.05	20240624	N	347700	500	110 억	784451	N	N	0	N	00	N
29	20250225	131234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7710	310	2	4.19	2268257360	301168	43.21	7290	7870	7180	9620	5180	7400	7531.54	3.56	46269	7833	7616	7333	7116	6833	7475	6975	110	2220	500	5030	10	1	22040013	1699	-7.69	13.46	12	1.37	-1002.00	573.00	8990	20250214	-14.24	1613	20240624	377.99	8990	-14.24	20250214	3955	94.94	20250102	8990	-14.24	20250214	1613	377.99	20240624	N	347700	500	110 억	784451	N	N	0	N	00	N
30	20250225	121231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7730	330	2	4.46	1874483400	250207	35.90	7290	7870	7180	9620	5180	7400	7491.73	3.56	25301	7833	7616	7333	7116	6833	7475	6975	110	2220	500	5030	10	1	22040013	1704	-7.71	13.49	12	1.14	-1002.00	573.00	8990	20250214	-14.02	1613	20240624	379.23	8990	-14.02	20250214	3955	95.45	20250102	8990	-14.02	20250214	1613	379.23	20240624	N	347700	500	110 억	784451	N	N	0	N	00	N
31	20250225	111229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7670	270	2	3.65	1312807660	177740	25.50	7290	7670	7180	9620	5180	7400	7386.11	3.56	22850	7833	7616	7333	7116	6833	7475	6975	110	2220	500	5030	10	1	22040013	1690	-7.65	13.39	12	0.81	-1002.00	573.00	8990	20250214	-14.68	1613	20240624	375.51	8990	-14.68	20250214	3955	93.93	20250102	8990	-14.68	20250214	1613	375.51	20240624	N	347700	500	110 억	784451	N	N	0	N	00	N
32	20250225	101227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7530	130	2	1.76	942576030	128689	18.47	7290	7580	7180	9620	5180	7400	7324.45	3.56	9525	7833	7616	7333	7116	6833	7475	6975	110	2220	500	5030	10	1	22040013	1660	-7.51	13.14	12	0.58	-1002.00	573.00	8990	20250214	-16.24	1613	20240624	366.83	8990	-16.24	20250214	3955	90.39	20250102	8990	-16.24	20250214	1613	366.83	20240624	N	347700	500	110 억	784451	N	N	0	N	00	N
33	20250225	091234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7390	-10	5	-0.14	212351880	29262	4.20	7290	7390	7180	9620	5180	7400	7256.92	3.56	9432	7833	7616	7333	7116	6833	7475	6975	110	2220	500	5030	10	1	22040013	1629	-7.38	12.90	12	0.13	-1002.00	573.00	8990	20250214	-17.80	1613	20240624	358.15	8990	-17.80	20250214	3955	86.85	20250102	8990	-17.80	20250214	1613	358.15	20240624	N	347700	500	110 억	784451	N	N	0	N	00	N
34	20250224	161219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7400	-100	5	-1.33	5073778840	696006	84.44	7450	7550	7050	9750	5250	7500	7289.84	3.03	-8217	8673	8086	7753	7166	6833	7920	7000	110	2250	500	5100	10	1	22040013	1631	-7.39	12.91	12	3.16	-1002.00	573.00	8990	20250214	-17.69	1613	20240624	358.77	8990	-17.69	20250214	3955	87.10	20250102	8990	-17.69	20250214	1613	358.77	20240624	N	347700	500	110 억	668066	N	N	0	N	00	N
35	20250224	151219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7290	-210	5	-2.80	4960203980	680599	82.57	7450	7550	7050	9750	5250	7500	7287.99	3.03	-7220	8673	8086	7753	7166	6833	7920	7000	110	2250	500	5100	10	1	22040013	1607	-7.28	12.72	12	3.09	-1002.00	573.00	8990	20250214	-18.91	1613	20240624	351.95	8990	-18.91	20250214	3955	84.32	20250102	8990	-18.91	20250214	1613	351.95	20240624	N	347700	500	110 억	668066	N	N	0	N	00	N
36	20250224	141217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7180	-320	5	-4.27	4559599280	625444	75.88	7450	7550	7050	9750	5250	7500	7290.17	3.03	-365	8673	8086	7753	7166	6833	7920	7000	110	2250	500	5100	10	1	22040013	1582	-7.17	12.53	12	2.84	-1002.00	573.00	8990	20250214	-20.13	1613	20240624	345.13	8990	-20.13	20250214	3955	81.54	20250102	8990	-20.13	20250214	1613	345.13	20240624	N	347700	500	110 억	668066	N	N	0	N	00	N
37	20250224	131219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7310	-190	5	-2.53	4401187080	603647	73.24	7450	7550	7050	9750	5250	7500	7290.99	3.03	-1247	8673	8086	7753	7166	6833	7920	7000	110	2250	500	5100	10	1	22040013	1611	-7.30	12.76	12	2.74	-1002.00	573.00	8990	20250214	-18.69	1613	20240624	353.19	8990	-18.69	20250214	3955	84.83	20250102	8990	-18.69	20250214	1613	353.19	20240624	N	347700	500	110 억	668066	N	N	0	N	00	N
38	20250224	121215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7200	-300	5	-4.00	4005835360	548872	66.59	7450	7550	7050	9750	5250	7500	7298.30	3.03	-1027	8673	8086	7753	7166	6833	7920	7000	110	2250	500	5100	10	1	22040013	1587	-7.19	12.57	12	2.49	-1002.00	573.00	8990	20250214	-19.91	1613	20240624	346.37	8990	-19.91	20250214	3955	82.05	20250102	8990	-19.91	20250214	1613	346.37	20240624	N	347700	500	110 억	668066	N	N	0	N	00	N
39	20250224	111214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7310	-190	5	-2.53	3552298790	486321	59.00	7450	7550	7050	9750	5250	7500	7304.43	3.03	18374	8673	8086	7753	7166	6833	7920	7000	110	2250	500	5100	10	1	22040013	1611	-7.30	12.76	12	2.21	-1002.00	573.00	8990	20250214	-18.69	1613	20240624	353.19	8990	-18.69	20250214	3955	84.83	20250102	8990	-18.69	20250214	1613	353.19	20240624	N	347700	500	110 억	668066	N	N	0	N	00	N
40	20250224	101212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7350	-150	5	-2.00	2746182120	375925	45.61	7450	7550	7050	9750	5250	7500	7305.13	3.03	44789	8673	8086	7753	7166	6833	7920	7000	110	2250	500	5100	10	1	22040013	1620	-7.34	12.83	12	1.71	-1002.00	573.00	8990	20250214	-18.24	1613	20240624	355.67	8990	-18.24	20250214	3955	85.84	20250102	8990	-18.24	20250214	1613	355.67	20240624	N	347700	500	110 억	668066	N	N	0	N	00	N
41	20250224	091221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7250	-250	5	-3.33	1331592420	181645	22.04	7450	7550	7120	9750	5250	7500	7330.73	3.03	48716	8673	8086	7753	7166	6833	7920	7000	110	2250	500	5100	10	1	22040013	1598	-7.24	12.65	12	0.82	-1002.00	573.00	8990	20250214	-19.35	1613	20240624	349.47	8990	-19.35	20250214	3955	83.31	20250102	8990	-19.35	20250214	1613	349.47	20240624	N	347700	500	110 억	668066	N	N	0	N	00	N
42	20250221	161208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7500	-470	5	-5.90	6420840280	821478	325.73	7830	8340	7420	10360	5580	7970	7816.50	2.66	80201	8436	8202	7986	7752	7536	8095	7645	110	2390	500	5410	10	1	22040013	1653	-7.49	13.09	12	3.73	-1002.00	573.00	8990	20250214	-16.57	1613	20240624	364.97	8990	-16.57	20250214	3955	89.63	20250102	8990	-16.57	20250214	1613	364.97	20240624	N	347700	500	110 억	586735	N	N	0	N	00	N
43	20250221	151213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7590	-380	5	-4.77	5916214110	754458	299.16	7830	8340	7480	10360	5580	7970	7841.67	2.66	89523	8436	8202	7986	7752	7536	8095	7645	110	2390	500	5410	10	1	22040013	1673	-7.57	13.25	12	3.42	-1002.00	573.00	8990	20250214	-15.57	1613	20240624	370.55	8990	-15.57	20250214	3955	91.91	20250102	8990	-15.57	20250214	1613	370.55	20240624	N	347700	500	110 억	586735	N	N	0	N	00	N
44	20250221	141214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7710	-260	5	-3.26	4607684320	583618	231.42	7830	8340	7620	10360	5580	7970	7895.03	2.66	79824	8436	8202	7986	7752	7536	8095	7645	110	2390	500	5410	10	1	22040013	1699	-7.69	13.46	12	2.65	-1002.00	573.00	8990	20250214	-14.24	1613	20240624	377.99	8990	-14.24	20250214	3955	94.94	20250102	8990	-14.24	20250214	1613	377.99	20240624	N	347700	500	110 억	586735	N	N	0	N	00	N
45	20250221	131214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8020	50	2	0.63	3026203060	380664	150.94	7830	8340	7620	10360	5580	7970	7949.80	2.66	39687	8436	8202	7986	7752	7536	8095	7645	110	2390	500	5410	10	1	22040013	1768	-8.00	14.00	12	1.73	-1002.00	573.00	8990	20250214	-10.79	1613	20240624	397.21	8990	-10.79	20250214	3955	102.78	20250102	8990	-10.79	20250214	1613	397.21	20240624	N	347700	500	110 억	586735	N	N	0	N	00	N
46	20250221	121214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8010	40	2	0.50	2480775370	313324	124.24	7830	8340	7620	10360	5580	7970	7917.60	2.66	23373	8436	8202	7986	7752	7536	8095	7645	110	2390	500	5410	10	1	22040013	1765	-7.99	13.98	12	1.42	-1002.00	573.00	8990	20250214	-10.90	1613	20240624	396.59	8990	-10.90	20250214	3955	102.53	20250102	8990	-10.90	20250214	1613	396.59	20240624	N	347700	500	110 억	586735	N	N	0	N	00	N
47	20250221	111209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7950	-20	5	-0.25	1983997330	251411	99.69	7830	8340	7620	10360	5580	7970	7891.45	2.66	4250	8436	8202	7986	7752	7536	8095	7645	110	2390	500	5410	10	1	22040013	1752	-7.93	13.87	12	1.14	-1002.00	573.00	8990	20250214	-11.57	1613	20240624	392.87	8990	-11.57	20250214	3955	101.01	20250102	8990	-11.57	20250214	1613	392.87	20240624	N	347700	500	110 억	586735	N	N	0	N	00	N
48	20250221	101212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7660	-310	5	-3.89	1420634980	178529	70.79	7830	8340	7660	10360	5580	7970	7957.45	2.66	-11105	8436	8202	7986	7752	7536	8095	7645	110	2390	500	5410	10	1	22040013	1688	-7.64	13.37	12	0.81	-1002.00	573.00	8990	20250214	-14.79	1613	20240624	374.89	8990	-14.79	20250214	3955	93.68	20250102	8990	-14.79	20250214	1613	374.89	20240624	N	347700	500	110 억	586735	N	N	0	N	00	N
49	20250221	091215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8010	40	2	0.50	557234730	68416	27.13	7830	8340	7830	10360	5580	7970	8144.83	2.66	12574	8436	8202	7986	7752	7536	8095	7645	110	2390	500	5410	10	1	22040013	1765	-7.99	13.98	12	0.31	-1002.00	573.00	8990	20250214	-10.90	1613	20240624	396.59	8990	-10.90	20250214	3955	102.53	20250102	8990	-10.90	20250214	1613	396.59	20240624	N	347700	500	110 억	586735	N	N	0	N	00	N
50	20250220	161203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7970	-110	5	-1.36	1987629970	251400	46.31	8080	8220	7770	10500	5660	8080	7906.02	2.82	-34556	8893	8486	8013	7606	7133	8690	7810	110	2420	500	5490	10	1	22040013	1757	-7.95	13.91	12	1.14	-1002.00	573.00	8990	20250214	-11.35	1613	20240624	394.11	8990	-11.35	20250214	3955	101.52	20250102	8990	-11.35	20250214	1613	394.11	20240624	N	347700	500	110 억	620933	N	N	0	N	00	N
51	20250220	151209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7810	-270	5	-3.34	1798103820	227263	41.86	8080	8220	7770	10500	5660	8080	7911.81	2.82	-29560	8893	8486	8013	7606	7133	8690	7810	110	2420	500	5490	10	1	22040013	1721	-7.79	13.63	12	1.03	-1002.00	573.00	8990	20250214	-13.13	1613	20240624	384.19	8990	-13.13	20250214	3955	97.47	20250102	8990	-13.13	20250214	1613	384.19	20240624	N	347700	500	110 억	620933	N	N	0	N	00	N
52	20250220	141208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7860	-220	5	-2.72	1678297060	211978	39.05	8080	8220	7770	10500	5660	8080	7917.13	2.82	-21481	8893	8486	8013	7606	7133	8690	7810	110	2420	500	5490	10	1	22040013	1732	-7.84	13.72	12	0.96	-1002.00	573.00	8990	20250214	-12.57	1613	20240624	387.29	8990	-12.57	20250214	3955	98.74	20250102	8990	-12.57	20250214	1613	387.29	20240624	N	347700	500	110 억	620933	N	N	0	N	00	N
53	20250220	131205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7850	-230	5	-2.85	1530129700	193162	35.58	8080	8220	7770	10500	5660	8080	7921.28	2.82	-16521	8893	8486	8013	7606	7133	8690	7810	110	2420	500	5490	10	1	22040013	1730	-7.83	13.70	12	0.88	-1002.00	573.00	8990	20250214	-12.68	1613	20240624	386.67	8990	-12.68	20250214	3955	98.48	20250102	8990	-12.68	20250214	1613	386.67	20240624	N	347700	500	110 억	620933	N	N	0	N	00	N
54	20250220	121207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7890	-190	5	-2.35	1320618510	166554	30.68	8080	8220	7770	10500	5660	8080	7928.84	2.82	-23132	8893	8486	8013	7606	7133	8690	7810	110	2420	500	5490	10	1	22040013	1739	-7.87	13.77	12	0.76	-1002.00	573.00	8990	20250214	-12.24	1613	20240624	389.15	8990	-12.24	20250214	3955	99.49	20250102	8990	-12.24	20250214	1613	389.15	20240624	N	347700	500	110 억	620933	N	N	0	N	00	N
55	20250220	111206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7980	-100	5	-1.24	993194310	124824	22.99	8080	8220	7770	10500	5660	8080	7956.51	2.82	-10760	8893	8486	8013	7606	7133	8690	7810	110	2420	500	5490	10	1	22040013	1759	-7.96	13.93	12	0.57	-1002.00	573.00	8990	20250214	-11.23	1613	20240624	394.73	8990	-11.23	20250214	3955	101.77	20250102	8990	-11.23	20250214	1613	394.73	20240624	N	347700	500	110 억	620933	N	N	0	N	00	N
56	20250220	101207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7950	-130	5	-1.61	839570970	105564	19.44	8080	8220	7770	10500	5660	8080	7952.89	2.82	-8964	8893	8486	8013	7606	7133	8690	7810	110	2420	500	5490	10	1	22040013	1752	-7.93	13.87	12	0.48	-1002.00	573.00	8990	20250214	-11.57	1613	20240624	392.87	8990	-11.57	20250214	3955	101.01	20250102	8990	-11.57	20250214	1613	392.87	20240624	N	347700	500	110 억	620933	N	N	0	N	00	N
57	20250220	091210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8010	-70	5	-0.87	361763980	45241	8.33	8080	8220	7770	10500	5660	8080	7995.91	2.82	-5942	8893	8486	8013	7606	7133	8690	7810	110	2420	500	5490	10	1	22040013	1765	-7.99	13.98	12	0.21	-1002.00	573.00	8990	20250214	-10.90	1613	20240624	396.59	8990	-10.90	20250214	3955	102.53	20250102	8990	-10.90	20250214	1613	396.59	20240624	N	347700	500	110 억	620933	N	N	0	N	00	N
58	20250219	161201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8080	180	2	2.28	4348917520	540825	63.01	7840	8420	7540	10270	5530	7900	8041.27	2.90	2974	8533	8216	7623	7306	6713	8375	7465	110	2370	500	5370	10	1	22040013	1781	-8.06	14.10	12	2.45	-1002.00	573.00	8990	20250214	-10.12	1613	20240624	400.93	8990	-10.12	20250214	3955	104.30	20250102	8990	-10.12	20250214	1613	400.93	20240624	N	347700	500	110 억	639258	N	N	0	N	00	N
59	20250219	151205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8110	210	2	2.66	4195722100	521954	60.81	7840	8420	7540	10270	5530	7900	8038.52	2.90	3413	8533	8216	7623	7306	6713	8375	7465	110	2370	500	5370	10	1	22040013	1787	-8.09	14.15	12	2.37	-1002.00	573.00	8990	20250214	-9.79	1613	20240624	402.79	8990	-9.79	20250214	3955	105.06	20250102	8990	-9.79	20250214	1613	402.79	20240624	N	347700	500	110 억	639258	N	N	0	N	00	N
60	20250219	141200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8170	270	2	3.42	3822667580	476251	55.48	7840	8420	7540	10270	5530	7900	8026.62	2.90	8817	8533	8216	7623	7306	6713	8375	7465	110	2370	500	5370	10	1	22040013	1801	-8.15	14.26	12	2.16	-1002.00	573.00	8990	20250214	-9.12	1613	20240624	406.51	8990	-9.12	20250214	3955	106.57	20250102	8990	-9.12	20250214	1613	406.51	20240624	N	347700	500	110 억	639258	N	N	0	N	00	N
61	20250219	131202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8190	290	2	3.67	3555511470	443637	51.68	7840	8420	7540	10270	5530	7900	8014.49	2.90	13159	8533	8216	7623	7306	6713	8375	7465	110	2370	500	5370	10	1	22040013	1805	-8.17	14.29	12	2.01	-1002.00	573.00	8990	20250214	-8.90	1613	20240624	407.75	8990	-8.90	20250214	3955	107.08	20250102	8990	-8.90	20250214	1613	407.75	20240624	N	347700	500	110 억	639258	N	N	0	N	00	N
62	20250219	121202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8260	360	2	4.56	2859560220	359154	41.84	7840	8320	7540	10270	5530	7900	7961.96	2.90	11515	8533	8216	7623	7306	6713	8375	7465	110	2370	500	5370	10	1	22040013	1821	-8.24	14.42	12	1.63	-1002.00	573.00	8990	20250214	-8.12	1613	20240624	412.09	8990	-8.12	20250214	3955	108.85	20250102	8990	-8.12	20250214	1613	412.09	20240624	N	347700	500	110 억	639258	N	N	0	N	00	N
63	20250219	111202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8140	240	2	3.04	1984130860	253083	29.48	7840	8200	7540	10270	5530	7900	7839.81	2.90	7385	8533	8216	7623	7306	6713	8375	7465	110	2370	500	5370	10	1	22040013	1794	-8.12	14.21	12	1.15	-1002.00	573.00	8990	20250214	-9.45	1613	20240624	404.65	8990	-9.45	20250214	3955	105.82	20250102	8990	-9.45	20250214	1613	404.65	20240624	N	347700	500	110 억	639258	N	N	0	N	00	N
64	20250219	101203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7820	-80	5	-1.01	1048404280	136244	15.87	7840	7920	7540	10270	5530	7900	7694.86	2.90	-13576	8533	8216	7623	7306	6713	8375	7465	110	2370	500	5370	10	1	22040013	1724	-7.80	13.65	12	0.62	-1002.00	573.00	8990	20250214	-13.01	1613	20240624	384.81	8990	-13.01	20250214	3955	97.72	20250102	8990	-13.01	20250214	1613	384.81	20240624	N	347700	500	110 억	639258	N	N	0	N	00	N
65	20250219	091204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7590	-310	5	-3.92	423254190	55304	6.44	7840	7840	7540	10270	5530	7900	7652.67	2.90	-9236	8533	8216	7623	7306	6713	8375	7465	110	2370	500	5370	10	1	22040013	1673	-7.57	13.25	12	0.25	-1002.00	573.00	8990	20250214	-15.57	1613	20240624	370.55	8990	-15.57	20250214	3955	91.91	20250102	8990	-15.57	20250214	1613	370.55	20240624	N	347700	500	110 억	639258	N	N	0	N	00	N
66	20250218	161157	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7900	200	2	2.60	6418186370	852845	156.35	7270	7940	7030	10010	5390	7700	7524.59	2.73	20478	8393	8046	7733	7386	7073	7890	7230	110	2310	500	5230	10	1	22040013	1741	-7.88	13.79	12	3.87	-1002.00	573.00	8990	20250214	-12.12	1613	20240624	389.77	8990	-12.12	20250214	3955	99.75	20250102	8990	-12.12	20250214	1613	389.77	20240624	N	347700	500	110 억	602358	N	N	207	N	01	N
67	20250218	151159	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7870	170	2	2.21	6247137370	831143	152.37	7270	7940	7030	10010	5390	7700	7515.33	2.73	26082	8393	8046	7733	7386	7073	7890	7230	110	2310	500	5230	10	1	22040013	1735	-7.85	13.73	12	3.77	-1002.00	573.00	8990	20250214	-12.46	1613	20240624	387.91	8990	-12.46	20250214	3955	98.99	20250102	8990	-12.46	20250214	1613	387.91	20240624	N	347700	500	110 억	602358	N	N	207	N	01	N
68	20250218	141201	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7850	150	2	1.95	5733860620	765734	140.38	7270	7920	7030	10010	5390	7700	7486.82	2.73	30564	8393	8046	7733	7386	7073	7890	7230	110	2310	500	5230	10	1	22040013	1730	-7.83	13.70	12	3.47	-1002.00	573.00	8990	20250214	-12.68	1613	20240624	386.67	8990	-12.68	20250214	3955	98.48	20250102	8990	-12.68	20250214	1613	386.67	20240624	N	347700	500	110 억	602358	N	N	207	N	01	N
69	20250218	131157	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7730	30	2	0.39	5090856650	683526	125.31	7270	7920	7030	10010	5390	7700	7446.28	2.73	31137	8393	8046	7733	7386	7073	7890	7230	110	2310	500	5230	10	1	22040013	1704	-7.71	13.49	12	3.10	-1002.00	573.00	8990	20250214	-14.02	1613	20240624	379.23	8990	-14.02	20250214	3955	95.45	20250102	8990	-14.02	20250214	1613	379.23	20240624	N	347700	500	110 억	602358	N	N	207	N	01	N
70	20250218	121200	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7580	-120	5	-1.56	4715490540	634501	116.32	7270	7920	7030	10010	5390	7700	7429.91	2.73	16699	8393	8046	7733	7386	7073	7890	7230	110	2310	500	5230	10	1	22040013	1671	-7.56	13.23	12	2.88	-1002.00	573.00	8990	20250214	-15.68	1613	20240624	369.93	8990	-15.68	20250214	3955	91.66	20250102	8990	-15.68	20250214	1613	369.93	20240624	N	347700	500	110 억	602358	N	N	207	N	01	N
71	20250218	111157	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7470	-230	5	-2.99	4536790070	610681	111.96	7270	7920	7030	10010	5390	7700	7427.08	2.73	14724	8393	8046	7733	7386	7073	7890	7230	110	2310	500	5230	10	1	22040013	1646	-7.46	13.04	12	2.77	-1002.00	573.00	8990	20250214	-16.91	1613	20240624	363.11	8990	-16.91	20250214	3955	88.87	20250102	8990	-16.91	20250214	1613	363.11	20240624	N	347700	500	110 억	602358	N	N	207	N	01	N
72	20250218	101157	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7640	-60	5	-0.78	4052745820	546633	100.21	7270	7920	7030	10010	5390	7700	7411.67	2.73	11399	8393	8046	7733	7386	7073	7890	7230	110	2310	500	5230	10	1	22040013	1684	-7.62	13.33	12	2.48	-1002.00	573.00	8990	20250214	-15.02	1613	20240624	373.65	8990	-15.02	20250214	3955	93.17	20250102	8990	-15.02	20250214	1613	373.65	20240624	N	347700	500	110 억	602358	N	N	207	N	01	N
73	20250218	091201	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7190	-510	5	-6.62	2209179210	304617	55.85	7270	7520	7030	10010	5390	7700	7245.67	2.73	1427	8393	8046	7733	7386	7073	7890	7230	110	2310	500	5230	10	1	22040013	1585	-7.18	12.55	12	1.38	-1002.00	573.00	8990	20250214	-20.02	1613	20240624	345.75	8990	-20.02	20250214	3955	81.80	20250102	8990	-20.02	20250214	1613	345.75	20240624	N	347700	500	110 억	602358	N	N	207	N	01	N
74	20250217	161157	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7700	-180	5	-2.28	4231203000	544545	29.73	7950	8080	7420	10240	5520	7880	7770.21	2.67	13503	9493	8686	8183	7376	6873	8435	7125	110	2360	500	5350	10	1	22040013	1697	-7.68	13.44	12	2.47	-1002.00	573.00	8990	20250214	-14.35	1613	20240624	377.37	8990	-14.35	20250214	3955	94.69	20250102	8990	-14.35	20250214	1613	377.37	20240624	N	347700	500	110 억	587975	N	N	207	N	01	N
75	20250217	151155	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7680	-200	5	-2.54	3945263480	507440	27.70	7950	8080	7420	10240	5520	7880	7774.84	2.67	26719	9493	8686	8183	7376	6873	8435	7125	110	2360	500	5350	10	1	22040013	1693	-7.66	13.40	12	2.30	-1002.00	573.00	8990	20250214	-14.57	1613	20240624	376.13	8990	-14.57	20250214	3955	94.18	20250102	8990	-14.57	20250214	1613	376.13	20240624	N	347700	500	110 억	587975	N	N	0	N	01	N
76	20250217	141153	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7800	-80	5	-1.02	3061403420	392052	21.40	7950	8080	7420	10240	5520	7880	7808.67	2.67	25971	9493	8686	8183	7376	6873	8435	7125	110	2360	500	5350	10	1	22040013	1719	-7.78	13.61	12	1.78	-1002.00	573.00	8990	20250214	-13.24	1613	20240624	383.57	8990	-13.24	20250214	3955	97.22	20250102	8990	-13.24	20250214	1613	383.57	20240624	N	347700	500	110 억	587975	N	N	0	N	01	N
77	20250217	131159	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7870	-10	5	-0.13	2763810120	353754	19.31	7950	8080	7420	10240	5520	7880	7812.80	2.67	27268	9493	8686	8183	7376	6873	8435	7125	110	2360	500	5350	10	1	22040013	1735	-7.85	13.73	12	1.61	-1002.00	573.00	8990	20250214	-12.46	1613	20240624	387.91	8990	-12.46	20250214	3955	98.99	20250102	8990	-12.46	20250214	1613	387.91	20240624	N	347700	500	110 억	587975	N	N	0	N	01	N
78	20250217	121158	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7810	-70	5	-0.89	2486137040	318254	17.38	7950	8080	7420	10240	5520	7880	7811.80	2.67	27808	9493	8686	8183	7376	6873	8435	7125	110	2360	500	5350	10	1	22040013	1721	-7.79	13.63	12	1.44	-1002.00	573.00	8990	20250214	-13.13	1613	20240624	384.19	8990	-13.13	20250214	3955	97.47	20250102	8990	-13.13	20250214	1613	384.19	20240624	N	347700	500	110 억	587975	N	N	0	N	01	N
79	20250217	111156	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7750	-130	5	-1.65	2206290170	282258	15.41	7950	8080	7420	10240	5520	7880	7816.57	2.67	24231	9493	8686	8183	7376	6873	8435	7125	110	2360	500	5350	10	1	22040013	1708	-7.73	13.53	12	1.28	-1002.00	573.00	8990	20250214	-13.79	1613	20240624	380.47	8990	-13.79	20250214	3955	95.95	20250102	8990	-13.79	20250214	1613	380.47	20240624	N	347700	500	110 억	587975	N	N	0	N	01	N
80	20250217	101153	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7940	60	2	0.76	1432704120	182218	9.95	7950	8080	7420	10240	5520	7880	7862.58	2.67	1111	9493	8686	8183	7376	6873	8435	7125	110	2360	500	5350	10	1	22040013	1750	-7.92	13.86	12	0.83	-1002.00	573.00	8990	20250214	-11.68	1613	20240624	392.25	8990	-11.68	20250214	3955	100.76	20250102	8990	-11.68	20250214	1613	392.25	20240624	N	347700	500	110 억	587975	N	N	0	N	01	N
81	20250217	091156	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	7890	10	2	0.13	673040250	86687	4.73	7950	8010	7420	10240	5520	7880	7764.03	2.67	1896	9493	8686	8183	7376	6873	8435	7125	110	2360	500	5350	10	1	22040013	1739	-7.87	13.77	12	0.39	-1002.00	573.00	8990	20250214	-12.24	1613	20240624	389.15	8990	-12.24	20250214	3955	99.49	20250102	8990	-12.24	20250214	1613	389.15	20240624	N	347700	500	110 억	587975	N	N	0	N	01	N
82	20250214	161148	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7880	-170	5	-2.11	15186928170	1824961	46.07	8460	8990	7680	10460	5640	8050	8322.12	1.68	170804	9243	8646	7633	7036	6023	8945	7335	110	2410	500	5470	10	1	22040013	1737	-7.86	13.75	12	8.28	-1002.00	573.00	8990	20250214	-12.35	1613	20240624	388.53	8990	-12.35	20250214	3955	99.24	20250102	8990	-12.35	20250214	1613	388.53	20240624	N	347700	500	110 억	369611	N	N	0	N	01	N
83	20250214	151147	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7910	-140	5	-1.74	15013664090	1802962	45.51	8460	8990	7680	10460	5640	8050	8327.50	1.68	172967	9243	8646	7633	7036	6023	8945	7335	110	2410	500	5470	10	1	22040013	1743	-7.89	13.80	12	8.18	-1002.00	573.00	8990	20250214	-12.01	1613	20240624	390.39	8990	-12.01	20250214	3955	100.00	20250102	8990	-12.01	20250214	1613	390.39	20240624	N	347700	500	110 억	369611	N	N	0	N	01	N
84	20250214	141148	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7820	-230	5	-2.86	13759890340	1642577	41.46	8460	8990	7820	10460	5640	8050	8377.37	1.68	119127	9243	8646	7633	7036	6023	8945	7335	110	2410	500	5470	10	1	22040013	1724	-7.80	13.65	12	7.45	-1002.00	573.00	8990	20250214	-13.01	1613	20240624	384.81	8990	-13.01	20250214	3955	97.72	20250102	8990	-13.01	20250214	1613	384.81	20240624	N	347700	500	110 억	369611	N	N	0	N	01	N
85	20250214	131151	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7930	-120	5	-1.49	12857365950	1529114	38.60	8460	8990	7910	10460	5640	8050	8408.80	1.68	81627	9243	8646	7633	7036	6023	8945	7335	110	2410	500	5470	10	1	22040013	1748	-7.91	13.84	12	6.94	-1002.00	573.00	8990	20250214	-11.79	1613	20240624	391.63	8990	-11.79	20250214	3955	100.51	20250102	8990	-11.79	20250214	1613	391.63	20240624	N	347700	500	110 억	369611	N	N	0	N	01	N
86	20250214	121147	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	8100	50	2	0.62	12139040450	1439271	36.33	8460	8990	8010	10460	5640	8050	8434.64	1.68	44121	9243	8646	7633	7036	6023	8945	7335	110	2410	500	5470	10	1	22040013	1785	-8.08	14.14	12	6.53	-1002.00	573.00	8990	20250214	-9.90	1613	20240624	402.17	8990	-9.90	20250214	3955	104.80	20250102	8990	-9.90	20250214	1613	402.17	20240624	N	347700	500	110 억	369611	N	N	0	N	01	N
87	20250214	111144	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	8290	240	2	2.98	11244129540	1329598	33.56	8460	8990	8100	10460	5640	8050	8457.34	1.68	15972	9243	8646	7633	7036	6023	8945	7335	110	2410	500	5470	10	1	22040013	1827	-8.27	14.47	12	6.03	-1002.00	573.00	8990	20250214	-7.79	1613	20240624	413.95	8990	-7.79	20250214	3955	109.61	20250102	8990	-7.79	20250214	1613	413.95	20240624	N	347700	500	110 억	369611	N	N	0	N	01	N
88	20250214	101144	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	8450	400	2	4.97	9854690180	1164309	29.39	8460	8990	8100	10460	5640	8050	8464.62	1.68	19390	9243	8646	7633	7036	6023	8945	7335	110	2410	500	5470	10	1	22040013	1862	-8.43	14.75	12	5.28	-1002.00	573.00	8990	20250214	-6.01	1613	20240624	423.87	8990	-6.01	20250214	3955	113.65	20250102	8990	-6.01	20250214	1613	423.87	20240624	N	347700	500	110 억	369611	N	N	0	N	01	N
89	20250214	091149	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	8490	440	2	5.47	5313370550	620747	15.67	8460	8990	8290	10460	5640	8050	8561.12	1.68	-5925	9243	8646	7633	7036	6023	8945	7335	110	2410	500	5470	10	1	22040013	1871	-8.47	14.82	12	2.82	-1002.00	573.00	8990	20250214	-5.56	1613	20240624	426.35	8990	-5.56	20250214	3955	114.66	20250102	8990	-5.56	20250214	1613	426.35	20240624	N	347700	500	110 억	369611	N	N	0	N	01	N
90	20250213	161138	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	8050	1310	2	19.44	30575120820	3948416	312.60	6740	8230	6620	8760	4720	6740	7743.48	1.30	137709	7480	7110	6480	6110	5480	7295	6295	110	2020	500	4580	10	1	22040013	1774	-8.03	14.05	12	17.91	-1002.00	573.00	8230	20250213	-2.19	1613	20240624	399.07	8230	-2.19	20250213	3955	103.54	20250102	8230	-2.19	20250213	1613	399.07	20240624	N	347700	500	110 억	287026	N	N	618	N	00	N
91	20250213	151139	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	8100	1360	2	20.18	29176578690	3776298	298.97	6740	8200	6620	8760	4720	6740	7726.46	1.30	149119	7480	7110	6480	6110	5480	7295	6295	110	2020	500	4580	10	1	22040013	1785	-8.08	14.14	12	17.13	-1002.00	573.00	8200	20250213	-1.22	1613	20240624	402.17	8200	-1.22	20250213	3955	104.80	20250102	8200	-1.22	20250213	1613	402.17	20240624	N	347700	500	110 억	287026	N	N	618	N	00	N
92	20250213	141136	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7950	1210	2	17.95	24867449160	3239498	256.47	6740	8200	6620	8760	4720	6740	7676.58	1.30	88556	7480	7110	6480	6110	5480	7295	6295	110	2020	500	4580	10	1	22040013	1752	-7.93	13.87	12	14.70	-1002.00	573.00	8200	20250213	-3.05	1613	20240624	392.87	8200	-3.05	20250213	3955	101.01	20250102	8200	-3.05	20250213	1613	392.87	20240624	N	347700	500	110 억	287026	N	N	618	N	00	N
93	20250213	131137	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7880	1140	2	16.91	19883195160	2620044	207.43	6740	8050	6620	8760	4720	6740	7589.16	1.30	115551	7480	7110	6480	6110	5480	7295	6295	110	2020	500	4580	10	1	22040013	1737	-7.86	13.75	12	11.89	-1002.00	573.00	8050	20250213	-2.11	1613	20240624	388.53	8050	-2.11	20250213	3955	99.24	20250102	8050	-2.11	20250213	1613	388.53	20240624	N	347700	500	110 억	287026	N	N	618	N	00	N
94	20250213	121135	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7740	1000	2	14.84	17673583970	2337630	185.07	6740	8050	6620	8760	4720	6740	7560.78	1.30	72077	7480	7110	6480	6110	5480	7295	6295	110	2020	500	4580	10	1	22040013	1706	-7.72	13.51	12	10.61	-1002.00	573.00	8050	20250213	-3.85	1613	20240624	379.85	8050	-3.85	20250213	3955	95.70	20250102	8050	-3.85	20250213	1613	379.85	20240624	N	347700	500	110 억	287026	N	N	618	N	00	N
95	20250213	111135	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7780	1040	2	15.43	15502615260	2054662	162.67	6740	8050	6620	8760	4720	6740	7545.43	1.30	9052	7480	7110	6480	6110	5480	7295	6295	110	2020	500	4580	10	1	22040013	1715	-7.76	13.58	12	9.32	-1002.00	573.00	8050	20250213	-3.35	1613	20240624	382.33	8050	-3.35	20250213	3955	96.71	20250102	8050	-3.35	20250213	1613	382.33	20240624	N	347700	500	110 억	287026	N	N	618	N	00	N
96	20250213	101136	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	7500	760	2	11.28	5501559360	766082	60.65	6740	7550	6620	8760	4720	6740	7181.92	1.30	-28508	7480	7110	6480	6110	5480	7295	6295	110	2020	500	4580	10	1	22040013	1653	-7.49	13.09	12	3.48	-1002.00	573.00	7550	20250213	-0.66	1613	20240624	364.97	7550	-0.66	20250213	3955	89.63	20250102	7550	-0.66	20250213	1613	364.97	20240624	N	347700	500	110 억	287026	N	N	618	N	00	N
97	20250213	091130	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6790	50	2	0.74	419712840	62513	4.95	6740	6900	6620	8760	4720	6740	6713.64	1.30	6639	7480	7110	6480	6110	5480	7295	6295	110	2020	500	4580	10	1	22040013	1497	-6.78	11.85	12	0.28	-1002.00	573.00	6900	20250213	-1.59	1613	20240624	320.95	6900	-1.59	20250213	3955	71.68	20250102	6900	-1.59	20250213	1613	320.95	20240624	N	347700	500	110 억	287026	N	N	618	N	00	N
98	20250212	161128	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6740	770	2	12.90	8047182750	1254738	110.40	5970	6850	5850	7760	4180	5970	6412.63	1.16	54454	6690	6330	5890	5530	5090	6510	5710	110	1790	500	4050	10	1	22040013	1485	-6.73	11.76	12	5.69	-1002.00	573.00	6850	20250212	-1.61	1613	20240624	317.85	6850	-1.61	20250212	3955	70.42	20250102	6850	-1.61	20250212	1613	317.85	20240624	N	347700	500	110 억	254900	N	N	618	N	00	N
99	20250212	151126	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6800	830	2	13.90	7395669230	1157901	101.88	5970	6850	5850	7760	4180	5970	6387.13	1.16	30826	6690	6330	5890	5530	5090	6510	5710	110	1790	500	4050	10	1	22040013	1499	-6.79	11.87	12	5.25	-1002.00	573.00	6850	20250212	-0.73	1613	20240624	321.57	6850	-0.73	20250212	3955	71.93	20250102	6850	-0.73	20250212	1613	321.57	20240624	N	347700	500	110 억	254900	N	N	0	N	00	N
100	20250212	141128	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6390	420	2	7.04	3330126970	535598	47.13	5970	6430	5850	7760	4180	5970	6217.59	1.16	-1333	6690	6330	5890	5530	5090	6510	5710	110	1790	500	4050	10	1	22040013	1408	-6.38	11.15	12	2.43	-1002.00	573.00	6430	20250212	-0.62	1613	20240624	296.16	6430	-0.62	20250212	3955	61.57	20250102	6430	-0.62	20250212	1613	296.16	20240624	N	347700	500	110 억	254900	N	N	0	N	00	N
101	20250212	131131	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6250	280	2	4.69	2695048700	433696	38.16	5970	6430	5850	7760	4180	5970	6214.14	1.16	22092	6690	6330	5890	5530	5090	6510	5710	110	1790	500	4050	10	1	22040013	1378	-6.24	10.91	12	1.97	-1002.00	573.00	6430	20250212	-2.80	1613	20240624	287.48	6430	-2.80	20250212	3955	58.03	20250102	6430	-2.80	20250212	1613	287.48	20240624	N	347700	500	110 억	254900	N	N	0	N	00	N
102	20250212	121127	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6210	240	2	4.02	2459903350	395816	34.83	5970	6430	5850	7760	4180	5970	6214.76	1.16	27817	6690	6330	5890	5530	5090	6510	5710	110	1790	500	4050	10	1	22040013	1369	-6.20	10.84	12	1.80	-1002.00	573.00	6430	20250212	-3.42	1613	20240624	285.00	6430	-3.42	20250212	3955	57.02	20250102	6430	-3.42	20250212	1613	285.00	20240624	N	347700	500	110 억	254900	N	N	0	N	00	N
103	20250212	111126	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6350	380	2	6.37	1805427750	291523	25.65	5970	6430	5850	7760	4180	5970	6193.09	1.16	11873	6690	6330	5890	5530	5090	6510	5710	110	1790	500	4050	10	1	22040013	1400	-6.34	11.08	12	1.32	-1002.00	573.00	6430	20250212	-1.24	1613	20240624	293.68	6430	-1.24	20250212	3955	60.56	20250102	6430	-1.24	20250212	1613	293.68	20240624	N	347700	500	110 억	254900	N	N	0	N	00	N
104	20250212	101120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6180	210	2	3.52	909785560	148926	13.10	5970	6220	5850	7760	4180	5970	6108.98	1.16	54	6690	6330	5890	5530	5090	6510	5710	110	1790	500	4050	10	1	22040013	1362	-6.17	10.79	12	0.68	-1002.00	573.00	6250	20250211	-1.12	1613	20240624	283.14	6250	-1.12	20250211	3955	56.26	20250102	6250	-1.12	20250211	1613	283.14	20240624	N	347700	500	110 억	254900	N	N	0	N	00	N
105	20250212	091042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5990	20	2	0.34	180772390	30325	2.67	5970	6030	5850	7760	4180	5970	5961.17	1.16	-7773	6690	6330	5890	5530	5090	6510	5710	110	1790	500	4050	10	1	22040013	1320	-5.98	10.45	12	0.14	-1002.00	573.00	6250	20250211	-4.16	1613	20240624	271.36	6250	-4.16	20250211	3955	51.45	20250102	6250	-4.16	20250211	1613	271.36	20240624	N	347700	500	110 억	254900	N	N	0	N	00	N
106	20250211	161130	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5970	470	2	8.55	6806568790	1129047	236.10	5450	6250	5450	7150	3850	5500	6028.66	0.73	95740	5880	5690	5500	5310	5120	5595	5215	110	1650	500	3740	10	1	22040013	1316	-5.96	10.42	12	5.12	-1002.00	573.00	6250	20250211	-4.48	1613	20240624	270.12	6250	-4.48	20250211	3955	50.95	20250102	6250	-4.48	20250211	1613	270.12	20240624	N	347700	500	110 억	161473	N	N	0	N	00	N
107	20250211	151131	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6020	520	2	9.45	6672685860	1106679	231.42	5450	6250	5450	7150	3850	5500	6029.47	0.73	93252	5880	5690	5500	5310	5120	5595	5215	110	1650	500	3740	10	1	22040013	1327	-6.01	10.51	12	5.02	-1002.00	573.00	6250	20250211	-3.68	1613	20240624	273.22	6250	-3.68	20250211	3955	52.21	20250102	6250	-3.68	20250211	1613	273.22	20240624	N	347700	500	110 억	161473	N	N	0	N	00	N
108	20250211	141130	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6090	590	2	10.73	6106060740	1012567	211.74	5450	6250	5450	7150	3850	5500	6030.28	0.73	108223	5880	5690	5500	5310	5120	5595	5215	110	1650	500	3740	10	1	22040013	1342	-6.08	10.63	12	4.59	-1002.00	573.00	6250	20250211	-2.56	1613	20240624	277.56	6250	-2.56	20250211	3955	53.98	20250102	6250	-2.56	20250211	1613	277.56	20240624	N	347700	500	110 억	161473	N	N	0	N	00	N
109	20250211	131130	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6120	620	2	11.27	5708725070	947144	198.06	5450	6250	5450	7150	3850	5500	6027.30	0.73	107800	5880	5690	5500	5310	5120	5595	5215	110	1650	500	3740	10	1	22040013	1349	-6.11	10.68	12	4.30	-1002.00	573.00	6250	20250211	-2.08	1613	20240624	279.42	6250	-2.08	20250211	3955	54.74	20250102	6250	-2.08	20250211	1613	279.42	20240624	N	347700	500	110 억	161473	N	N	0	N	00	N
110	20250211	121129	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6140	640	2	11.64	5394759460	895896	187.35	5450	6250	5450	7150	3850	5500	6021.64	0.73	112855	5880	5690	5500	5310	5120	5595	5215	110	1650	500	3740	10	1	22040013	1353	-6.13	10.72	12	4.06	-1002.00	573.00	6250	20250211	-1.76	1613	20240624	280.66	6250	-1.76	20250211	3955	55.25	20250102	6250	-1.76	20250211	1613	280.66	20240624	N	347700	500	110 억	161473	N	N	0	N	00	N
111	20250211	111130	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6070	570	2	10.36	4432083710	739352	154.61	5450	6240	5450	7150	3850	5500	5994.55	0.73	98940	5880	5690	5500	5310	5120	5595	5215	110	1650	500	3740	10	1	22040013	1338	-6.06	10.59	12	3.35	-1002.00	573.00	6240	20250211	-2.72	1613	20240624	276.32	6240	-2.72	20250211	3955	53.48	20250102	6240	-2.72	20250211	1613	276.32	20240624	N	347700	500	110 억	161473	N	N	0	N	00	N
112	20250211	101128	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	6020	520	2	9.45	3193186050	536641	112.22	5450	6170	5450	7150	3850	5500	5950.32	0.73	80073	5880	5690	5500	5310	5120	5595	5215	110	1650	500	3740	10	1	22040013	1327	-6.01	10.51	12	2.43	-1002.00	573.00	6170	20250211	-2.43	1613	20240624	273.22	6170	-2.43	20250211	3955	52.21	20250102	6170	-2.43	20250211	1613	273.22	20240624	N	347700	500	110 억	161473	N	N	0	N	00	N
113	20250211	091134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5600	100	2	1.82	153341380	27477	5.75	5450	5770	5450	7150	3850	5500	5580.72	0.73	6465	5880	5690	5500	5310	5120	5595	5215	110	1650	500	3740	10	1	22040013	1234	-5.59	9.77	12	0.12	-1002.00	573.00	5930	20250206	-5.56	1613	20240624	247.18	5930	-5.56	20250206	3955	41.59	20250102	5930	-5.56	20250206	1613	247.18	20240624	N	347700	500	110 억	161473	N	N	0	N	00	N
114	20250210	161122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5500	-210	5	-3.68	2609397200	477745	124.21	5630	5690	5310	7420	4000	5710	5461.74	0.62	28807	6070	5890	5740	5560	5410	5815	5485	110	1710	500	3880	10	1	22040013	1212	-5.49	9.60	12	2.17	-1002.00	573.00	5930	20250206	-7.25	1613	20240624	240.98	5930	-7.25	20250206	3955	39.06	20250102	5930	-7.25	20250206	1613	240.98	20240624	N	347700	500	110 억	136691	N	Y	0	N	00	N
115	20250210	151122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5510	-200	5	-3.50	2546650520	466328	121.24	5630	5690	5310	7420	4000	5710	5460.90	0.62	28698	6070	5890	5740	5560	5410	5815	5485	110	1710	500	3880	10	1	22040013	1214	-5.50	9.62	12	2.12	-1002.00	573.00	5930	20250206	-7.08	1613	20240624	241.60	5930	-7.08	20250206	3955	39.32	20250102	5930	-7.08	20250206	1613	241.60	20240624	N	347700	500	110 억	136691	N	N	0	N	00	N
116	20250210	141121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5480	-230	5	-4.03	2406241170	440868	114.62	5630	5690	5310	7420	4000	5710	5457.78	0.62	31648	6070	5890	5740	5560	5410	5815	5485	110	1710	500	3880	10	1	22040013	1208	-5.47	9.56	12	2.00	-1002.00	573.00	5930	20250206	-7.59	1613	20240624	239.74	5930	-7.59	20250206	3955	38.56	20250102	5930	-7.59	20250206	1613	239.74	20240624	N	347700	500	110 억	136691	N	N	0	N	00	N
117	20250210	131124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5490	-220	5	-3.85	2314781200	424267	110.30	5630	5690	5310	7420	4000	5710	5455.76	0.62	29322	6070	5890	5740	5560	5410	5815	5485	110	1710	500	3880	10	1	22040013	1210	-5.48	9.58	12	1.92	-1002.00	573.00	5930	20250206	-7.42	1613	20240624	240.36	5930	-7.42	20250206	3955	38.81	20250102	5930	-7.42	20250206	1613	240.36	20240624	N	347700	500	110 억	136691	N	N	0	N	00	N
118	20250210	121118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5430	-280	5	-4.90	2088709100	382584	99.46	5630	5690	5310	7420	4000	5710	5459.27	0.62	19934	6070	5890	5740	5560	5410	5815	5485	110	1710	500	3880	10	1	22040013	1197	-5.42	9.48	12	1.74	-1002.00	573.00	5930	20250206	-8.43	1613	20240624	236.64	5930	-8.43	20250206	3955	37.29	20250102	5930	-8.43	20250206	1613	236.64	20240624	N	347700	500	110 억	136691	N	N	0	N	00	N
119	20250210	111115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5320	-390	5	-6.83	1606779340	293163	76.22	5630	5690	5310	7420	4000	5710	5480.59	0.62	12055	6070	5890	5740	5560	5410	5815	5485	110	1710	500	3880	10	1	22040013	1173	-5.31	9.28	12	1.33	-1002.00	573.00	5930	20250206	-10.29	1613	20240624	229.82	5930	-10.29	20250206	3955	34.51	20250102	5930	-10.29	20250206	1613	229.82	20240624	N	347700	500	110 억	136691	N	N	0	N	00	N
120	20250210	101114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5560	-150	5	-2.63	943855040	170428	44.31	5630	5690	5430	7420	4000	5710	5537.82	0.62	18317	6070	5890	5740	5560	5410	5815	5485	110	1710	500	3880	10	1	22040013	1225	-5.55	9.70	12	0.77	-1002.00	573.00	5930	20250206	-6.24	1613	20240624	244.70	5930	-6.24	20250206	3955	40.58	20250102	5930	-6.24	20250206	1613	244.70	20240624	N	347700	500	110 억	136691	N	N	0	N	00	N
121	20250210	091112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5590	-120	5	-2.10	183614630	33165	8.62	5630	5690	5430	7420	4000	5710	5534.71	0.62	5371	6070	5890	5740	5560	5410	5815	5485	110	1710	500	3880	10	1	22040013	1232	-5.58	9.76	12	0.15	-1002.00	573.00	5930	20250206	-5.73	1613	20240624	246.56	5930	-5.73	20250206	3955	41.34	20250102	5930	-5.73	20250206	1613	246.56	20240624	N	347700	500	110 억	136691	N	N	0	N	00	N
122	20250207	161101	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5710	-150	5	-2.56	2190927540	384344	62.46	5860	5920	5590	7610	4110	5860	5700.27	0.83	-47440	6126	5992	5796	5662	5466	6060	5730	110	1750	500	3980	10	1	22040013	1258	-5.70	9.97	12	1.74	-1002.00	573.00	5930	20250206	-3.71	1613	20240624	254.00	5930	-3.71	20250206	3955	44.37	20250102	5930	-3.71	20250206	1613	254.00	20240624	N	347700	500	110 억	183785	N	N	0	N	01	N
123	20250207	151103	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	-160	5	-2.73	2047128570	359175	58.37	5860	5920	5590	7610	4110	5860	5699.35	0.83	-43975	6126	5992	5796	5662	5466	6060	5730	110	1750	500	3980	10	1	22040013	1256	-5.69	9.95	12	1.63	-1002.00	573.00	5930	20250206	-3.88	1613	20240624	253.38	5930	-3.88	20250206	3955	44.12	20250102	5930	-3.88	20250206	1613	253.38	20240624	N	347700	500	110 억	183785	N	N	0	N	01	N
124	20250207	141103	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5780	-80	5	-1.37	1896754090	333012	54.11	5860	5920	5590	7610	4110	5860	5695.56	0.83	-40479	6126	5992	5796	5662	5466	6060	5730	110	1750	500	3980	10	1	22040013	1274	-5.77	10.09	12	1.51	-1002.00	573.00	5930	20250206	-2.53	1613	20240624	258.34	5930	-2.53	20250206	3955	46.14	20250102	5930	-2.53	20250206	1613	258.34	20240624	N	347700	500	110 억	183785	N	N	0	N	01	N
125	20250207	131101	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5780	-80	5	-1.37	1615183410	283926	46.14	5860	5920	5590	7610	4110	5860	5688.51	0.83	-45413	6126	5992	5796	5662	5466	6060	5730	110	1750	500	3980	10	1	22040013	1274	-5.77	10.09	12	1.29	-1002.00	573.00	5930	20250206	-2.53	1613	20240624	258.34	5930	-2.53	20250206	3955	46.14	20250102	5930	-2.53	20250206	1613	258.34	20240624	N	347700	500	110 억	183785	N	N	0	N	01	N
126	20250207	121059	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5670	-190	5	-3.24	1447778690	254691	41.39	5860	5920	5590	7610	4110	5860	5684.18	0.83	-41205	6126	5992	5796	5662	5466	6060	5730	110	1750	500	3980	10	1	22040013	1250	-5.66	9.90	12	1.16	-1002.00	573.00	5930	20250206	-4.38	1613	20240624	251.52	5930	-4.38	20250206	3955	43.36	20250102	5930	-4.38	20250206	1613	251.52	20240624	N	347700	500	110 억	183785	N	N	0	N	01	N
127	20250207	111057	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5630	-230	5	-3.92	1338566910	235361	38.25	5860	5920	5590	7610	4110	5860	5687.00	0.83	-40721	6126	5992	5796	5662	5466	6060	5730	110	1750	500	3980	10	1	22040013	1241	-5.62	9.83	12	1.07	-1002.00	573.00	5930	20250206	-5.06	1613	20240624	249.04	5930	-5.06	20250206	3955	42.35	20250102	5930	-5.06	20250206	1613	249.04	20240624	N	347700	500	110 억	183785	N	N	0	N	01	N
128	20250207	101102	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5620	-240	5	-4.10	847438630	148419	24.12	5860	5920	5590	7610	4110	5860	5709.37	0.83	-5279	6126	5992	5796	5662	5466	6060	5730	110	1750	500	3980	10	1	22040013	1239	-5.61	9.81	12	0.67	-1002.00	573.00	5930	20250206	-5.23	1613	20240624	248.42	5930	-5.23	20250206	3955	42.10	20250102	5930	-5.23	20250206	1613	248.42	20240624	N	347700	500	110 억	183785	N	N	0	N	01	N
129	20250207	091108	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5730	-130	5	-2.22	218472320	37490	6.09	5860	5920	5720	7610	4110	5860	5827.14	0.83	-435	6126	5992	5796	5662	5466	6060	5730	110	1750	500	3980	10	1	22040013	1263	-5.72	10.00	12	0.17	-1002.00	573.00	5930	20250206	-3.37	1613	20240624	255.24	5930	-3.37	20250206	3955	44.88	20250102	5930	-3.37	20250206	1613	255.24	20240624	N	347700	500	110 억	183785	N	N	0	N	01	N
130	20250206	161034	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5860	210	2	3.72	3549530650	614106	69.25	5840	5930	5600	7340	3960	5650	5779.87	0.95	-29757	6110	5880	5510	5280	4910	5995	5395	110	1690	500	3840	10	1	22040013	1292	-5.85	10.23	12	2.79	-1002.00	573.00	5930	20250206	-1.18	1613	20240624	263.30	5930	-1.18	20250206	3955	48.17	20250102	5930	-1.18	20250206	1613	263.30	20240624	N	347700	500	110 억	208521	N	N	206	N	00	N
131	20250206	151039	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5830	180	2	3.19	3376795480	584480	65.91	5840	5930	5600	7340	3960	5650	5777.44	0.95	-39767	6110	5880	5510	5280	4910	5995	5395	110	1690	500	3840	10	1	22040013	1285	-5.82	10.17	12	2.65	-1002.00	573.00	5930	20250206	-1.69	1613	20240624	261.44	5930	-1.69	20250206	3955	47.41	20250102	5930	-1.69	20250206	1613	261.44	20240624	N	347700	500	110 억	208521	N	N	206	N	00	N
132	20250206	141038	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5840	190	2	3.36	2741419260	476460	53.73	5840	5890	5600	7340	3960	5650	5753.72	0.95	-58245	6110	5880	5510	5280	4910	5995	5395	110	1690	500	3840	10	1	22040013	1287	-5.83	10.19	12	2.16	-1002.00	573.00	5890	20250206	-0.85	1613	20240624	262.06	5890	-0.85	20250206	3955	47.66	20250102	5890	-0.85	20250206	1613	262.06	20240624	N	347700	500	110 억	208521	N	N	206	N	00	N
133	20250206	131035	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5760	110	2	1.95	2564835390	446028	50.30	5840	5890	5600	7340	3960	5650	5750.39	0.95	-69856	6110	5880	5510	5280	4910	5995	5395	110	1690	500	3840	10	1	22040013	1270	-5.75	10.05	12	2.02	-1002.00	573.00	5890	20250206	-2.21	1613	20240624	257.10	5890	-2.21	20250206	3955	45.64	20250102	5890	-2.21	20250206	1613	257.10	20240624	N	347700	500	110 억	208521	N	N	206	N	00	N
134	20250206	121032	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5870	220	2	3.89	2249902510	391997	44.21	5840	5870	5600	7340	3960	5650	5739.59	0.95	-82068	6110	5880	5510	5280	4910	5995	5395	110	1690	500	3840	10	1	22040013	1294	-5.86	10.24	12	1.78	-1002.00	573.00	5870	20250206	0.00	1613	20240624	263.92	5870	0.00	20250206	3955	48.42	20250102	5870	0.00	20250206	1613	263.92	20240624	N	347700	500	110 억	208521	N	N	206	N	00	N
135	20250206	111027	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5690	40	2	0.71	1842380800	321255	36.23	5840	5860	5600	7340	3960	5650	5734.95	0.95	-76436	6110	5880	5510	5280	4910	5995	5395	110	1690	500	3840	10	1	22040013	1254	-5.68	9.93	12	1.46	-1002.00	573.00	5860	20250206	-2.90	1613	20240624	252.76	5860	-2.90	20250206	3955	43.87	20250102	5860	-2.90	20250206	1613	252.76	20240624	N	347700	500	110 억	208521	N	N	206	N	00	N
136	20250206	101028	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5770	120	2	2.12	1252025210	218159	24.60	5840	5860	5600	7340	3960	5650	5739.05	0.95	-34588	6110	5880	5510	5280	4910	5995	5395	110	1690	500	3840	10	1	22040013	1272	-5.76	10.07	12	0.99	-1002.00	573.00	5860	20250206	-1.54	1613	20240624	257.72	5860	-1.54	20250206	3955	45.89	20250102	5860	-1.54	20250206	1613	257.72	20240624	N	347700	500	110 억	208521	N	N	206	N	00	N
137	20250206	091040	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5680	30	2	0.53	427015320	74469	8.40	5840	5860	5600	7340	3960	5650	5734.14	0.95	-20470	6110	5880	5510	5280	4910	5995	5395	110	1690	500	3840	10	1	22040013	1252	-5.67	9.91	12	0.34	-1002.00	573.00	5860	20250206	-3.07	1613	20240624	252.14	5860	-3.07	20250206	3955	43.62	20250102	5860	-3.07	20250206	1613	252.14	20240624	N	347700	500	110 억	208521	N	N	206	N	00	N
138	20250205	161023	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5650	210	2	3.86	4908361630	884644	74.35	5370	5740	5140	7070	3810	5440	5548.13	1.36	-83024	6080	5760	5190	4870	4300	5920	5030	110	1630	500	3690	10	1	22040013	1245	-5.64	9.86	12	4.01	-1002.00	573.00	5740	20250205	-1.57	1613	20240624	250.28	5740	-1.57	20250205	3955	42.86	20250102	5740	-1.57	20250205	1613	250.28	20240624	N	347700	500	110 억	300522	N	N	206	N	00	N
139	20250205	151027	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5700	260	2	4.78	4741332900	855241	71.87	5370	5740	5140	7070	3810	5440	5543.87	1.36	-81837	6080	5760	5190	4870	4300	5920	5030	110	1630	500	3690	10	1	22040013	1256	-5.69	9.95	12	3.88	-1002.00	573.00	5740	20250205	-0.70	1613	20240624	253.38	5740	-0.70	20250205	3955	44.12	20250102	5740	-0.70	20250205	1613	253.38	20240624	N	347700	500	110 억	300522	N	N	0	N	00	N
140	20250205	141027	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5580	140	2	2.57	3605939030	654243	54.98	5370	5740	5140	7070	3810	5440	5511.64	1.36	-81650	6080	5760	5190	4870	4300	5920	5030	110	1630	500	3690	10	1	22040013	1230	-5.57	9.74	12	2.97	-1002.00	573.00	5740	20250205	-2.79	1613	20240624	245.94	5740	-2.79	20250205	3955	41.09	20250102	5740	-2.79	20250205	1613	245.94	20240624	N	347700	500	110 억	300522	N	N	0	N	00	N
141	20250205	131023	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5660	220	2	4.04	2955095600	537738	45.19	5370	5740	5140	7070	3810	5440	5495.43	1.36	-68594	6080	5760	5190	4870	4300	5920	5030	110	1630	500	3690	10	1	22040013	1247	-5.65	9.88	12	2.44	-1002.00	573.00	5740	20250205	-1.39	1613	20240624	250.90	5740	-1.39	20250205	3955	43.11	20250102	5740	-1.39	20250205	1613	250.90	20240624	N	347700	500	110 억	300522	N	N	0	N	00	N
142	20250205	121029	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5610	170	2	3.12	2678046680	488251	41.03	5370	5740	5140	7070	3810	5440	5484.99	1.36	-68868	6080	5760	5190	4870	4300	5920	5030	110	1630	500	3690	10	1	22040013	1236	-5.60	9.79	12	2.22	-1002.00	573.00	5740	20250205	-2.26	1613	20240624	247.80	5740	-2.26	20250205	3955	41.85	20250102	5740	-2.26	20250205	1613	247.80	20240624	N	347700	500	110 억	300522	N	N	0	N	00	N
143	20250205	111022	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	5590	150	2	2.76	2068384450	380360	31.97	5370	5660	5140	7070	3810	5440	5437.96	1.36	-80355	6080	5760	5190	4870	4300	5920	5030	110	1630	500	3690	10	1	22040013	1232	-5.58	9.76	12	1.73	-1002.00	573.00	5660	20250205	-1.24	1613	20240624	246.56	5660	-1.24	20250205	3955	41.34	20250102	5660	-1.24	20250205	1613	246.56	20240624	N	347700	500	110 억	300522	N	N	0	N	00	N
144	20250205	101033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5330	-110	5	-2.02	777283580	146849	12.34	5370	5390	5140	7070	3810	5440	5292.95	1.36	-19548	6080	5760	5190	4870	4300	5920	5030	110	1630	500	3690	10	1	22040013	1175	-5.32	9.30	12	0.67	-1002.00	573.00	5570	20241213	-4.31	1613	20240624	230.44	5510	-3.27	20250204	3955	34.77	20250102	5570	-4.31	20241213	1613	230.44	20240624	N	347700	500	110 억	300522	N	N	0	N	00	N
145	20250205	091042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5160	-280	5	-5.15	384382790	72727	6.11	5370	5380	5160	7070	3810	5440	5285.00	1.36	-16885	6080	5760	5190	4870	4300	5920	5030	110	1630	500	3690	10	1	22040013	1137	-5.15	9.01	12	0.33	-1002.00	573.00	5570	20241213	-7.36	1613	20240624	219.90	5510	-6.35	20250204	3955	30.47	20250102	5570	-7.36	20241213	1613	219.90	20240624	N	347700	500	110 억	300522	N	N	0	N	00	N
146	20250204	161002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5440	775	2	16.61	6128706225	1182870	528.11	4620	5510	4620	6060	3270	4665	5180.94	0.04	299712	5055	4860	4730	4535	4405	4795	4470	110	1395	500	3170	10	1	22040013	1199	-5.43	9.49	12	5.37	-1002.00	573.00	5570	20241213	-2.33	1613	20240624	237.26	5510	-1.27	20250204	3955	37.55	20250102	5570	-2.33	20241213	1613	237.26	20240624	N	347700	500	110 억	9462	N	N	0	N	00	N
147	20250204	151015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5360	695	2	14.90	5511856295	1069819	477.64	4620	5470	4620	6060	3270	4665	5152.16	0.04	278463	5055	4860	4730	4535	4405	4795	4470	110	1395	500	3170	10	1	22040013	1181	-5.35	9.35	12	4.85	-1002.00	573.00	5570	20241213	-3.77	1613	20240624	232.30	5470	-2.01	20250204	3955	35.52	20250102	5570	-3.77	20241213	1613	232.30	20240624	N	347700	500	110 억	9462	N	N	0	N	00	N
148	20250204	141013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5130	465	2	9.97	3864288835	756754	337.86	4620	5280	4620	6060	3270	4665	5106.42	0.04	231596	5055	4860	4730	4535	4405	4795	4470	110	1395	500	3170	10	1	22040013	1131	-5.12	8.95	12	3.43	-1002.00	573.00	5570	20241213	-7.90	1613	20240624	218.04	5290	-3.02	20250123	3955	29.71	20250102	5570	-7.90	20241213	1613	218.04	20240624	N	347700	500	110 억	9462	N	N	0	N	00	N
149	20250204	131017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5230	565	2	12.11	3073722695	604808	270.03	4620	5280	4620	6060	3270	4665	5082.17	0.04	181806	5055	4860	4730	4535	4405	4795	4470	110	1395	500	3170	10	1	22040013	1153	-5.22	9.13	12	2.74	-1002.00	573.00	5570	20241213	-6.10	1613	20240624	224.24	5290	-1.13	20250123	3955	32.24	20250102	5570	-6.10	20241213	1613	224.24	20240624	N	347700	500	110 억	9462	N	N	0	N	00	N
150	20250204	121028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5150	485	2	10.40	1654479895	331463	147.99	4620	5210	4620	6060	3270	4665	4991.49	0.04	82742	5055	4860	4730	4535	4405	4795	4470	110	1395	500	3170	10	1	22040013	1135	-5.14	8.99	12	1.50	-1002.00	573.00	5570	20241213	-7.54	1613	20240624	219.28	5290	-2.65	20250123	3955	30.21	20250102	5570	-7.54	20241213	1613	219.28	20240624	N	347700	500	110 억	9462	N	N	0	N	00	N
151	20250204	111008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4920	255	2	5.47	413843710	85811	38.31	4620	4940	4620	6060	3270	4665	4822.81	0.04	11055	5055	4860	4730	4535	4405	4795	4470	110	1395	500	3170	5	1	22040013	1084	-4.91	8.59	12	0.39	-1002.00	573.00	5570	20241213	-11.67	1613	20240624	205.02	5290	-6.99	20250123	3955	24.40	20250102	5570	-11.67	20241213	1613	205.02	20240624	N	347700	500	110 억	9462	N	N	0	N	00	N
152	20250204	101012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4800	135	2	2.89	184901875	38729	17.29	4620	4840	4620	6060	3270	4665	4774.36	0.04	5947	5055	4860	4730	4535	4405	4795	4470	110	1395	500	3170	5	1	22040013	1058	-4.79	8.38	12	0.18	-1002.00	573.00	5570	20241213	-13.82	1613	20240624	197.58	5290	-9.26	20250123	3955	21.37	20250102	5570	-13.82	20241213	1613	197.58	20240624	N	347700	500	110 억	9462	N	N	0	N	00	N
153	20250204	091012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4700	35	2	0.75	24842875	5278	2.36	4620	4755	4620	6060	3270	4665	4707.18	0.04	699	5055	4860	4730	4535	4405	4795	4470	110	1395	500	3170	5	1	22040013	1036	-4.69	8.20	12	0.02	-1002.00	573.00	5570	20241213	-15.62	1613	20240624	191.38	5290	-11.15	20250123	3955	18.84	20250102	5570	-15.62	20241213	1613	191.38	20240624	N	347700	500	110 억	9462	N	N	0	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History