KissMeData/466410/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

67 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161437	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15400	-610	5	-3.81	1577088590	101311	140.68	15750	15880	15320	20800	11210	16010	15566.92	2.81	-23219	16983	16496	16183	15696	15383	16340	15540	25	4790	500	11200	10	1	5037023	776	9.90	1.83	12	2.01	1555.00	8413.00	24400	20241202	-36.89	15320	20250228	0.52	20900	-26.32	20250207	15320	0.52	20250228	24400	-36.89	20241202	15320	0.52	20250228	2.48	N	466410	500	25 억	141645	N	N	3	N	N
3	20250228	151443	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15350	-660	5	-4.12	1533075290	98448	136.71	15750	15880	15320	20800	11210	16010	15572.44	2.81	-22595	16983	16496	16183	15696	15383	16340	15540	25	4790	500	11200	10	1	5037023	773	9.87	1.82	12	1.95	1555.00	8413.00	24400	20241202	-37.09	15320	20250228	0.20	20900	-26.56	20250207	15320	0.20	20250228	24400	-37.09	20241202	15320	0.20	20250228	2.48	N	466410	500	25 억	141645	N	N	1	N	N
4	20250228	141444	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15450	-560	5	-3.50	1317116550	84398	117.20	15750	15880	15360	20800	11210	16010	15606.02	2.81	-16236	16983	16496	16183	15696	15383	16340	15540	25	4790	500	11200	10	1	5037023	778	9.94	1.84	12	1.68	1555.00	8413.00	24400	20241202	-36.68	15360	20250228	0.59	20900	-26.08	20250207	15360	0.59	20250228	24400	-36.68	20241202	15360	0.59	20250228	2.48	N	466410	500	25 억	141645	N	N	1	N	N
5	20250228	131436	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15410	-600	5	-3.75	1213924720	77714	107.92	15750	15880	15360	20800	11210	16010	15620.41	2.81	-15795	16983	16496	16183	15696	15383	16340	15540	25	4790	500	11200	10	1	5037023	776	9.91	1.83	12	1.54	1555.00	8413.00	24400	20241202	-36.84	15360	20250228	0.33	20900	-26.27	20250207	15360	0.33	20250228	24400	-36.84	20241202	15360	0.33	20250228	2.48	N	466410	500	25 억	141645	N	N	1	N	N
6	20250228	121429	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15420	-590	5	-3.69	1105970430	70704	98.18	15750	15880	15370	20800	11210	16010	15642.26	2.81	-14773	16983	16496	16183	15696	15383	16340	15540	25	4790	500	11200	10	1	5037023	777	9.92	1.83	12	1.40	1555.00	8413.00	24400	20241202	-36.80	15370	20250228	0.33	20900	-26.22	20250207	15370	0.33	20250228	24400	-36.80	20241202	15370	0.33	20250228	2.48	N	466410	500	25 억	141645	N	N	1	N	N
7	20250228	111433	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15550	-460	5	-2.87	862837300	55040	76.43	15750	15880	15540	20800	11210	16010	15676.55	2.81	-12018	16983	16496	16183	15696	15383	16340	15540	25	4790	500	11200	10	1	5037023	783	10.00	1.85	12	1.09	1555.00	8413.00	24400	20241202	-36.27	15540	20250228	0.06	20900	-25.60	20250207	15540	0.06	20250228	24400	-36.27	20241202	15540	0.06	20250228	2.48	N	466410	500	25 억	141645	N	N	1	N	N
8	20250228	101431	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15580	-430	5	-2.69	677519900	43183	59.97	15750	15880	15540	20800	11210	16010	15689.51	2.81	-13491	16983	16496	16183	15696	15383	16340	15540	25	4790	500	11200	10	1	5037023	785	10.02	1.85	12	0.86	1555.00	8413.00	24400	20241202	-36.15	15540	20250228	0.26	20900	-25.45	20250207	15540	0.26	20250228	24400	-36.15	20241202	15540	0.26	20250228	2.48	N	466410	500	25 억	141645	N	N	1	N	N
9	20250228	091438	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15740	-270	5	-1.69	200533880	12733	17.68	15750	15880	15680	20800	11210	16010	15749.15	2.81	-4500	16983	16496	16183	15696	15383	16340	15540	25	4790	500	11200	10	1	5037023	793	10.12	1.87	12	0.25	1555.00	8413.00	24400	20241202	-35.49	15640	20241230	0.64	20900	-24.69	20250207	15680	0.38	20250228	24400	-35.49	20241202	15640	0.64	20241230	2.48	N	466410	500	25 억	141645	N	N	1	N	N
10	20250227	161419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16010	-520	5	-3.15	1155524650	71641	160.88	16530	16670	15870	21450	11580	16530	16129.50	3.22	-20223	16863	16696	16503	16336	16143	16780	16420	25	4920	500	11570	10	1	5037023	806	10.30	1.90	12	1.42	1555.00	8413.00	24400	20241202	-34.39	15640	20241230	2.37	20900	-23.40	20250207	15750	1.65	20250113	24400	-34.39	20241202	15640	2.37	20241230	2.39	N	466410	500	25 억	162197	N	N	1	N	N
11	20250227	151422	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16080	-450	5	-2.72	1118145080	69309	155.65	16530	16670	15870	21450	11580	16530	16132.75	3.22	-19336	16863	16696	16503	16336	16143	16780	16420	25	4920	500	11570	10	1	5037023	810	10.34	1.91	12	1.38	1555.00	8413.00	24400	20241202	-34.10	15640	20241230	2.81	20900	-23.06	20250207	15750	2.10	20250113	24400	-34.10	20241202	15640	2.81	20241230	2.39	N	466410	500	25 억	162197	N	N	1	N	N
12	20250227	141423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16000	-530	5	-3.21	740084940	45676	102.57	16530	16670	15970	21450	11580	16530	16202.93	3.22	-18778	16863	16696	16503	16336	16143	16780	16420	25	4920	500	11570	10	1	5037023	806	10.29	1.90	12	0.91	1555.00	8413.00	24400	20241202	-34.43	15640	20241230	2.30	20900	-23.44	20250207	15750	1.59	20250113	24400	-34.43	20241202	15640	2.30	20241230	2.39	N	466410	500	25 억	162197	N	N	1	N	N
13	20250227	131421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16120	-410	5	-2.48	483541030	29680	66.65	16530	16670	16110	21450	11580	16530	16291.81	3.22	-13444	16863	16696	16503	16336	16143	16780	16420	25	4920	500	11570	10	1	5037023	812	10.37	1.92	12	0.59	1555.00	8413.00	24400	20241202	-33.93	15640	20241230	3.07	20900	-22.87	20250207	15750	2.35	20250113	24400	-33.93	20241202	15640	3.07	20241230	2.39	N	466410	500	25 억	162197	N	N	1	N	N
14	20250227	121418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16210	-320	5	-1.94	334915580	20496	46.03	16530	16670	16180	21450	11580	16530	16340.53	3.22	-7768	16863	16696	16503	16336	16143	16780	16420	25	4920	500	11570	10	1	5037023	817	10.42	1.93	12	0.41	1555.00	8413.00	24400	20241202	-33.57	15640	20241230	3.64	20900	-22.44	20250207	15750	2.92	20250113	24400	-33.57	20241202	15640	3.64	20241230	2.39	N	466410	500	25 억	162197	N	N	1	N	N
15	20250227	111431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16220	-310	5	-1.88	267618750	16346	36.71	16530	16670	16190	21450	11580	16530	16372.12	3.22	-7048	16863	16696	16503	16336	16143	16780	16420	25	4920	500	11570	10	1	5037023	817	10.43	1.93	12	0.32	1555.00	8413.00	24400	20241202	-33.52	15640	20241230	3.71	20900	-22.39	20250207	15750	2.98	20250113	24400	-33.52	20241202	15640	3.71	20241230	2.39	N	466410	500	25 억	162197	N	N	1	N	N
16	20250227	101507	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16390	-140	5	-0.85	135160260	8218	18.45	16530	16670	16350	21450	11580	16530	16446.86	3.22	-4059	16863	16696	16503	16336	16143	16780	16420	25	4920	500	11570	10	1	5037023	826	10.54	1.95	12	0.16	1555.00	8413.00	24400	20241202	-32.83	15640	20241230	4.80	20900	-21.58	20250207	15750	4.06	20250113	24400	-32.83	20241202	15640	4.80	20241230	2.39	N	466410	500	25 억	162197	N	N	1	N	N
17	20250227	091531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16500	-30	5	-0.18	31254650	1896	4.26	16530	16670	16420	21450	11580	16530	16484.52	3.22	-936	16863	16696	16503	16336	16143	16780	16420	25	4920	500	11570	10	1	5037023	831	10.61	1.96	12	0.04	1555.00	8413.00	24400	20241202	-32.38	15640	20241230	5.50	20900	-21.05	20250207	15750	4.76	20250113	24400	-32.38	20241202	15640	5.50	20241230	2.39	N	466410	500	25 억	162197	N	N	1	N	N
18	20250226	161421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16530	170	2	1.04	730804210	44348	138.35	16420	16670	16310	21250	11460	16360	16478.75	3.07	6986	16713	16536	16303	16126	15893	16420	16010	25	4890	500	11450	10	1	5037023	833	10.63	1.96	12	0.88	1555.00	8413.00	24400	20241202	-32.25	15640	20241230	5.69	20900	-20.91	20250207	15750	4.95	20250113	24400	-32.25	20241202	15640	5.69	20241230	2.35	N	466410	500	25 억	154750	N	N	1	N	N
19	20250226	151428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16490	130	2	0.79	711587350	43184	134.71	16420	16670	16310	21250	11460	16360	16478.03	3.07	6773	16713	16536	16303	16126	15893	16420	16010	25	4890	500	11450	10	1	5037023	831	10.60	1.96	12	0.86	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	20900	-21.10	20250207	15750	4.70	20250113	24400	-32.42	20241202	15640	5.43	20241230	2.35	N	466410	500	25 억	154750	N	N	1	N	N
20	20250226	141427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16560	200	2	1.22	641751070	38941	121.48	16420	16670	16310	21250	11460	16360	16480.09	3.07	6509	16713	16536	16303	16126	15893	16420	16010	25	4890	500	11450	10	1	5037023	834	10.65	1.97	12	0.77	1555.00	8413.00	24400	20241202	-32.13	15640	20241230	5.88	20900	-20.77	20250207	15750	5.14	20250113	24400	-32.13	20241202	15640	5.88	20241230	2.35	N	466410	500	25 억	154750	N	N	1	N	N
21	20250226	131423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16440	80	2	0.49	506882980	30802	96.09	16420	16610	16310	21250	11460	16360	16456.17	3.07	3716	16713	16536	16303	16126	15893	16420	16010	25	4890	500	11450	10	1	5037023	828	10.57	1.95	12	0.61	1555.00	8413.00	24400	20241202	-32.62	15640	20241230	5.12	20900	-21.34	20250207	15750	4.38	20250113	24400	-32.62	20241202	15640	5.12	20241230	2.35	N	466410	500	25 억	154750	N	N	1	N	N
22	20250226	121423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16480	120	2	0.73	446327800	27115	84.59	16420	16610	16310	21250	11460	16360	16460.55	3.07	3750	16713	16536	16303	16126	15893	16420	16010	25	4890	500	11450	10	1	5037023	830	10.60	1.96	12	0.54	1555.00	8413.00	24400	20241202	-32.46	15640	20241230	5.37	20900	-21.15	20250207	15750	4.63	20250113	24400	-32.46	20241202	15640	5.37	20241230	2.35	N	466410	500	25 억	154750	N	N	1	N	N
23	20250226	111421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16580	220	2	1.34	271424720	16449	51.31	16420	16610	16330	21250	11460	16360	16500.99	3.07	2224	16713	16536	16303	16126	15893	16420	16010	25	4890	500	11450	10	1	5037023	835	10.66	1.97	12	0.33	1555.00	8413.00	24400	20241202	-32.05	15640	20241230	6.01	20900	-20.67	20250207	15750	5.27	20250113	24400	-32.05	20241202	15640	6.01	20241230	2.35	N	466410	500	25 억	154750	N	N	1	N	N
24	20250226	101418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16550	190	2	1.16	143747920	8731	27.24	16420	16610	16330	21250	11460	16360	16464.08	3.07	2329	16713	16536	16303	16126	15893	16420	16010	25	4890	500	11450	10	1	5037023	834	10.64	1.97	12	0.17	1555.00	8413.00	24400	20241202	-32.17	15640	20241230	5.82	20900	-20.81	20250207	15750	5.08	20250113	24400	-32.17	20241202	15640	5.82	20241230	2.35	N	466410	500	25 억	154750	N	N	1	N	N
25	20250226	091431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16390	30	2	0.18	37398870	2282	7.12	16420	16500	16350	21250	11460	16360	16388.64	3.07	443	16713	16536	16303	16126	15893	16420	16010	25	4890	500	11450	10	1	5037023	826	10.54	1.95	12	0.05	1555.00	8413.00	24400	20241202	-32.83	15640	20241230	4.80	20900	-21.58	20250207	15750	4.06	20250113	24400	-32.83	20241202	15640	4.80	20241230	2.35	N	466410	500	25 억	154750	N	N	1	N	N
26	20250225	161411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16360	-50	5	-0.30	521164490	32024	53.38	16390	16480	16070	21300	11490	16410	16274.16	3.03	2644	16836	16622	16386	16172	15936	16505	16055	25	4890	500	11480	10	1	5037023	824	10.52	1.94	12	0.64	1555.00	8413.00	24400	20241202	-32.95	15640	20241230	4.60	20900	-21.72	20250207	15750	3.87	20250113	24400	-32.95	20241202	15640	4.60	20241230	2.56	N	466410	500	25 억	152649	N	N	1	N	N
27	20250225	151410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16300	-110	5	-0.67	484330630	29765	49.62	16390	16480	16070	21300	11490	16410	16271.82	3.03	2892	16836	16622	16386	16172	15936	16505	16055	25	4890	500	11480	10	1	5037023	821	10.48	1.94	12	0.59	1555.00	8413.00	24400	20241202	-33.20	15640	20241230	4.22	20900	-22.01	20250207	15750	3.49	20250113	24400	-33.20	20241202	15640	4.22	20241230	2.56	N	466410	500	25 억	152649	N	N	1	N	N
28	20250225	141408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16300	-110	5	-0.67	386596510	23770	39.63	16390	16480	16070	21300	11490	16410	16264.05	3.03	2346	16836	16622	16386	16172	15936	16505	16055	25	4890	500	11480	10	1	5037023	821	10.48	1.94	12	0.47	1555.00	8413.00	24400	20241202	-33.20	15640	20241230	4.22	20900	-22.01	20250207	15750	3.49	20250113	24400	-33.20	20241202	15640	4.22	20241230	2.56	N	466410	500	25 억	152649	N	N	1	N	N
29	20250225	131415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16400	-10	5	-0.06	345774840	21268	35.45	16390	16480	16070	21300	11490	16410	16257.99	3.03	2558	16836	16622	16386	16172	15936	16505	16055	25	4890	500	11480	10	1	5037023	826	10.55	1.95	12	0.42	1555.00	8413.00	24400	20241202	-32.79	15640	20241230	4.86	20900	-21.53	20250207	15750	4.13	20250113	24400	-32.79	20241202	15640	4.86	20241230	2.56	N	466410	500	25 억	152649	N	N	1	N	N
30	20250225	121411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16280	-130	5	-0.79	254215280	15664	26.11	16390	16480	16070	21300	11490	16410	16229.27	3.03	919	16836	16622	16386	16172	15936	16505	16055	25	4890	500	11480	10	1	5037023	820	10.47	1.94	12	0.31	1555.00	8413.00	24400	20241202	-33.28	15640	20241230	4.09	20900	-22.11	20250207	15750	3.37	20250113	24400	-33.28	20241202	15640	4.09	20241230	2.56	N	466410	500	25 억	152649	N	N	1	N	N
31	20250225	111409	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16320	-90	5	-0.55	210995910	13012	21.69	16390	16480	16070	21300	11490	16410	16215.49	3.03	1750	16836	16622	16386	16172	15936	16505	16055	25	4890	500	11480	10	1	5037023	822	10.50	1.94	12	0.26	1555.00	8413.00	24400	20241202	-33.11	15640	20241230	4.35	20900	-21.91	20250207	15750	3.62	20250113	24400	-33.11	20241202	15640	4.35	20241230	2.56	N	466410	500	25 억	152649	N	N	1	N	N
32	20250225	101408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16330	-80	5	-0.49	168863290	10428	17.38	16390	16480	16070	21300	11490	16410	16193.26	3.03	1331	16836	16622	16386	16172	15936	16505	16055	25	4890	500	11480	10	1	5037023	823	10.50	1.94	12	0.21	1555.00	8413.00	24400	20241202	-33.07	15640	20241230	4.41	20900	-21.87	20250207	15750	3.68	20250113	24400	-33.07	20241202	15640	4.41	20241230	2.56	N	466410	500	25 억	152649	N	N	1	N	N
33	20250225	091416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16250	-160	5	-0.98	119017520	7372	12.29	16390	16390	16070	21300	11490	16410	16144.54	3.03	65	16836	16622	16386	16172	15936	16505	16055	25	4890	500	11480	10	1	5037023	819	10.45	1.93	12	0.15	1555.00	8413.00	24400	20241202	-33.40	15640	20241230	3.90	20900	-22.25	20250207	15750	3.17	20250113	24400	-33.40	20241202	15640	3.90	20241230	2.56	N	466410	500	25 억	152649	N	N	1	N	N
34	20250224	161359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16410	-290	5	-1.74	973443650	59711	104.96	16500	16600	16150	21700	11690	16700	16302.33	3.21	-16450	17153	16926	16533	16306	15913	17040	16420	25	5000	500	11690	10	1	5037023	827	10.55	1.95	12	1.19	1555.00	8413.00	24400	20241202	-32.75	15640	20241230	4.92	20900	-21.48	20250207	15750	4.19	20250113	24400	-32.75	20241202	15640	4.92	20241230	2.44	N	466410	500	25 억	161874	N	N	1	N	N
35	20250224	151359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16450	-250	5	-1.50	939178810	57625	101.29	16500	16600	16150	21700	11690	16700	16297.86	3.21	-16481	17153	16926	16533	16306	15913	17040	16420	25	5000	500	11690	10	1	5037023	829	10.58	1.96	12	1.14	1555.00	8413.00	24400	20241202	-32.58	15640	20241230	5.18	20900	-21.29	20250207	15750	4.44	20250113	24400	-32.58	20241202	15640	5.18	20241230	2.44	N	466410	500	25 억	161874	N	N	4	N	N
36	20250224	141356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16490	-210	5	-1.26	846615650	51981	91.37	16500	16600	16150	21700	11690	16700	16286.73	3.21	-17071	17153	16926	16533	16306	15913	17040	16420	25	5000	500	11690	10	1	5037023	831	10.60	1.96	12	1.03	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	20900	-21.10	20250207	15750	4.70	20250113	24400	-32.42	20241202	15640	5.43	20241230	2.44	N	466410	500	25 억	161874	N	N	4	N	N
37	20250224	131359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16330	-370	5	-2.22	717593170	44101	77.52	16500	16500	16150	21700	11690	16700	16271.23	3.21	-16943	17153	16926	16533	16306	15913	17040	16420	25	5000	500	11690	10	1	5037023	823	10.50	1.94	12	0.88	1555.00	8413.00	24400	20241202	-33.07	15640	20241230	4.41	20900	-21.87	20250207	15750	3.68	20250113	24400	-33.07	20241202	15640	4.41	20241230	2.44	N	466410	500	25 억	161874	N	N	4	N	N
38	20250224	121356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16310	-390	5	-2.34	647104320	39778	69.92	16500	16500	16150	21700	11690	16700	16267.49	3.21	-15314	17153	16926	16533	16306	15913	17040	16420	25	5000	500	11690	10	1	5037023	822	10.49	1.94	12	0.79	1555.00	8413.00	24400	20241202	-33.16	15640	20241230	4.28	20900	-21.96	20250207	15750	3.56	20250113	24400	-33.16	20241202	15640	4.28	20241230	2.44	N	466410	500	25 억	161874	N	N	4	N	N
39	20250224	111353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16350	-350	5	-2.10	558536150	34346	60.37	16500	16500	16150	21700	11690	16700	16261.57	3.21	-12908	17153	16926	16533	16306	15913	17040	16420	25	5000	500	11690	10	1	5037023	824	10.51	1.94	12	0.68	1555.00	8413.00	24400	20241202	-32.99	15640	20241230	4.54	20900	-21.77	20250207	15750	3.81	20250113	24400	-32.99	20241202	15640	4.54	20241230	2.44	N	466410	500	25 억	161874	N	N	4	N	N
40	20250224	101352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16220	-480	5	-2.87	418170970	25704	45.18	16500	16500	16170	21700	11690	16700	16268.09	3.21	-8288	17153	16926	16533	16306	15913	17040	16420	25	5000	500	11690	10	1	5037023	817	10.43	1.93	12	0.51	1555.00	8413.00	24400	20241202	-33.52	15640	20241230	3.71	20900	-22.39	20250207	15750	2.98	20250113	24400	-33.52	20241202	15640	3.71	20241230	2.44	N	466410	500	25 억	161874	N	N	4	N	N
41	20250224	091400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16330	-370	5	-2.22	122579380	7516	13.21	16500	16500	16230	21700	11690	16700	16307.19	3.21	-1953	17153	16926	16533	16306	15913	17040	16420	25	5000	500	11690	10	1	5037023	823	10.50	1.94	12	0.15	1555.00	8413.00	24400	20241202	-33.07	15640	20241230	4.41	20900	-21.87	20250207	15750	3.68	20250113	24400	-33.07	20241202	15640	4.41	20241230	2.44	N	466410	500	25 억	161874	N	N	4	N	N
42	20250221	161346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16700	350	2	2.14	932843290	56506	48.72	16360	16760	16140	21250	11450	16350	16507.88	3.02	10268	17483	16916	16583	16016	15683	16750	15850	25	4900	500	11440	10	1	5037023	841	10.74	1.99	12	1.12	1555.00	8413.00	24400	20241202	-31.56	15640	20241230	6.78	20900	-20.10	20250207	15750	6.03	20250113	24400	-31.56	20241202	15640	6.78	20241230	2.47	N	466410	500	25 억	151944	N	N	4	N	N
43	20250221	151351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16700	350	2	2.14	871318450	52826	45.55	16360	16730	16140	21250	11450	16350	16494.12	3.02	9197	17483	16916	16583	16016	15683	16750	15850	25	4900	500	11440	10	1	5037023	841	10.74	1.99	12	1.05	1555.00	8413.00	24400	20241202	-31.56	15640	20241230	6.78	20900	-20.10	20250207	15750	6.03	20250113	24400	-31.56	20241202	15640	6.78	20241230	2.47	N	466410	500	25 억	151944	N	N	61	N	N
44	20250221	141352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16580	230	2	1.41	775418260	47061	40.58	16360	16730	16140	21250	11450	16350	16476.88	3.02	7146	17483	16916	16583	16016	15683	16750	15850	25	4900	500	11440	10	1	5037023	835	10.66	1.97	12	0.93	1555.00	8413.00	24400	20241202	-32.05	15640	20241230	6.01	20900	-20.67	20250207	15750	5.27	20250113	24400	-32.05	20241202	15640	6.01	20241230	2.47	N	466410	500	25 억	151944	N	N	61	N	N
45	20250221	131352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16560	210	2	1.28	735841050	44672	38.52	16360	16730	16140	21250	11450	16350	16472.09	3.02	6342	17483	16916	16583	16016	15683	16750	15850	25	4900	500	11440	10	1	5037023	834	10.65	1.97	12	0.89	1555.00	8413.00	24400	20241202	-32.13	15640	20241230	5.88	20900	-20.77	20250207	15750	5.14	20250113	24400	-32.13	20241202	15640	5.88	20241230	2.47	N	466410	500	25 억	151944	N	N	61	N	N
46	20250221	121352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16500	150	2	0.92	686775800	41716	35.97	16360	16730	16140	21250	11450	16350	16463.13	3.02	7427	17483	16916	16583	16016	15683	16750	15850	25	4900	500	11440	10	1	5037023	831	10.61	1.96	12	0.83	1555.00	8413.00	24400	20241202	-32.38	15640	20241230	5.50	20900	-21.05	20250207	15750	4.76	20250113	24400	-32.38	20241202	15640	5.50	20241230	2.47	N	466410	500	25 억	151944	N	N	61	N	N
47	20250221	111348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16540	190	2	1.16	602621710	36620	31.57	16360	16730	16140	21250	11450	16350	16456.08	3.02	8517	17483	16916	16583	16016	15683	16750	15850	25	4900	500	11440	10	1	5037023	833	10.64	1.97	12	0.73	1555.00	8413.00	24400	20241202	-32.21	15640	20241230	5.75	20900	-20.86	20250207	15750	5.02	20250113	24400	-32.21	20241202	15640	5.75	20241230	2.47	N	466410	500	25 억	151944	N	N	61	N	N
48	20250221	101351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16540	190	2	1.16	554039810	33677	29.04	16360	16730	16140	21250	11450	16350	16451.58	3.02	9101	17483	16916	16583	16016	15683	16750	15850	25	4900	500	11440	10	1	5037023	833	10.64	1.97	12	0.67	1555.00	8413.00	24400	20241202	-32.21	15640	20241230	5.75	20900	-20.86	20250207	15750	5.02	20250113	24400	-32.21	20241202	15640	5.75	20241230	2.47	N	466410	500	25 억	151944	N	N	61	N	N
49	20250221	091353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16400	50	2	0.31	187602580	11541	9.95	16360	16490	16140	21250	11450	16350	16255.31	3.02	3388	17483	16916	16583	16016	15683	16750	15850	25	4900	500	11440	10	1	5037023	826	10.55	1.95	12	0.23	1555.00	8413.00	24400	20241202	-32.79	15640	20241230	4.86	20900	-21.53	20250207	15750	4.13	20250113	24400	-32.79	20241202	15640	4.86	20241230	2.47	N	466410	500	25 억	151944	N	N	61	N	N
50	20250220	161340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16350	-800	5	-4.66	1924110940	115800	137.16	17150	17150	16250	22250	12010	17150	16616.41	3.71	-35748	17550	17350	17050	16850	16550	17450	16950	25	5100	500	12000	10	1	5037023	824	10.51	1.94	12	2.30	1555.00	8413.00	24400	20241202	-32.99	15640	20241230	4.54	20900	-21.77	20250207	15750	3.81	20250113	24400	-32.99	20241202	15640	4.54	20241230	2.49	N	466410	500	25 억	186731	N	N	61	N	N
51	20250220	151347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16300	-850	5	-4.96	1838265260	110536	130.92	17150	17150	16250	22250	12010	17150	16630.00	3.71	-33142	17550	17350	17050	16850	16550	17450	16950	25	5100	500	12000	10	1	5037023	821	10.48	1.94	12	2.19	1555.00	8413.00	24400	20241202	-33.20	15640	20241230	4.22	20900	-22.01	20250207	15750	3.49	20250113	24400	-33.20	20241202	15640	4.22	20241230	2.49	N	466410	500	25 억	186731	N	N	3	N	N
52	20250220	141345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16440	-710	5	-4.14	1451479090	86810	102.82	17150	17150	16350	22250	12010	17150	16719.69	3.71	-25660	17550	17350	17050	16850	16550	17450	16950	25	5100	500	12000	10	1	5037023	828	10.57	1.95	12	1.72	1555.00	8413.00	24400	20241202	-32.62	15640	20241230	5.12	20900	-21.34	20250207	15750	4.38	20250113	24400	-32.62	20241202	15640	5.12	20241230	2.49	N	466410	500	25 억	186731	N	N	3	N	N
53	20250220	131343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16680	-470	5	-2.74	947417430	56221	66.59	17150	17150	16680	22250	12010	17150	16851.13	3.71	-20161	17550	17350	17050	16850	16550	17450	16950	25	5100	500	12000	10	1	5037023	840	10.73	1.98	12	1.12	1555.00	8413.00	24400	20241202	-31.64	15640	20241230	6.65	20900	-20.19	20250207	15750	5.90	20250113	24400	-31.64	20241202	15640	6.65	20241230	2.49	N	466410	500	25 억	186731	N	N	3	N	N
54	20250220	121344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16800	-350	5	-2.04	791688610	46915	55.57	17150	17150	16780	22250	12010	17150	16874.37	3.71	-16120	17550	17350	17050	16850	16550	17450	16950	25	5100	500	12000	10	1	5037023	846	10.80	2.00	12	0.93	1555.00	8413.00	24400	20241202	-31.15	15640	20241230	7.42	20900	-19.62	20250207	15750	6.67	20250113	24400	-31.15	20241202	15640	7.42	20241230	2.49	N	466410	500	25 억	186731	N	N	3	N	N
55	20250220	111343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16870	-280	5	-1.63	572291770	33866	40.11	17150	17150	16780	22250	12010	17150	16897.97	3.71	-11965	17550	17350	17050	16850	16550	17450	16950	25	5100	500	12000	10	1	5037023	850	10.85	2.01	12	0.67	1555.00	8413.00	24400	20241202	-30.86	15640	20241230	7.86	20900	-19.28	20250207	15750	7.11	20250113	24400	-30.86	20241202	15640	7.86	20241230	2.49	N	466410	500	25 억	186731	N	N	3	N	N
56	20250220	101344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16870	-280	5	-1.63	458978780	27152	32.16	17150	17150	16780	22250	12010	17150	16903.14	3.71	-10008	17550	17350	17050	16850	16550	17450	16950	25	5100	500	12000	10	1	5037023	850	10.85	2.01	12	0.54	1555.00	8413.00	24400	20241202	-30.86	15640	20241230	7.86	20900	-19.28	20250207	15750	7.11	20250113	24400	-30.86	20241202	15640	7.86	20241230	2.49	N	466410	500	25 억	186731	N	N	3	N	N
57	20250220	091348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17030	-120	5	-0.70	80154910	4694	5.56	17150	17150	17030	22250	12010	17150	17074.43	3.71	-1813	17550	17350	17050	16850	16550	17450	16950	25	5100	500	12000	10	1	5037023	858	10.95	2.02	12	0.09	1555.00	8413.00	24400	20241202	-30.20	15640	20241230	8.89	20900	-18.52	20250207	15750	8.13	20250113	24400	-30.20	20241202	15640	8.89	20241230	2.49	N	466410	500	25 억	186731	N	N	3	N	N
58	20250219	161338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17150	190	2	1.12	1422326250	83264	80.66	16950	17250	16750	22000	11880	16960	17082.11	3.49	10893	17620	17290	16910	16580	16200	17100	16390	25	5040	500	11870	10	1	5037023	864	11.03	2.04	12	1.65	1555.00	8413.00	24400	20241202	-29.71	15640	20241230	9.65	20900	-17.94	20250207	15750	8.89	20250113	24400	-29.71	20241202	15640	9.65	20241230	2.54	N	466410	500	25 억	175568	N	N	3	N	N
59	20250219	151342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17120	160	2	0.94	1396171370	81739	79.19	16950	17250	16750	22000	11880	16960	17080.85	3.49	10636	17620	17290	16910	16580	16200	17100	16390	25	5040	500	11870	10	1	5037023	862	11.01	2.03	12	1.62	1555.00	8413.00	24400	20241202	-29.84	15640	20241230	9.46	20900	-18.09	20250207	15750	8.70	20250113	24400	-29.84	20241202	15640	9.46	20241230	2.54	N	466410	500	25 억	175568	N	N	1	N	N
60	20250219	141338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17190	230	2	1.36	1231691650	72149	69.90	16950	17250	16750	22000	11880	16960	17071.50	3.49	10667	17620	17290	16910	16580	16200	17100	16390	25	5040	500	11870	10	1	5037023	866	11.05	2.04	12	1.43	1555.00	8413.00	24400	20241202	-29.55	15640	20241230	9.91	20900	-17.75	20250207	15750	9.14	20250113	24400	-29.55	20241202	15640	9.91	20241230	2.54	N	466410	500	25 억	175568	N	N	1	N	N
61	20250219	131338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17190	230	2	1.36	1027229170	60242	58.36	16950	17250	16750	22000	11880	16960	17051.72	3.49	6944	17620	17290	16910	16580	16200	17100	16390	25	5040	500	11870	10	1	5037023	866	11.05	2.04	12	1.20	1555.00	8413.00	24400	20241202	-29.55	15640	20241230	9.91	20900	-17.75	20250207	15750	9.14	20250113	24400	-29.55	20241202	15640	9.91	20241230	2.54	N	466410	500	25 억	175568	N	N	1	N	N
62	20250219	121338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17060	100	2	0.59	895256580	52526	50.89	16950	17250	16750	22000	11880	16960	17044.07	3.49	4247	17620	17290	16910	16580	16200	17100	16390	25	5040	500	11870	10	1	5037023	859	10.97	2.03	12	1.04	1555.00	8413.00	24400	20241202	-30.08	15640	20241230	9.08	20900	-18.37	20250207	15750	8.32	20250113	24400	-30.08	20241202	15640	9.08	20241230	2.54	N	466410	500	25 억	175568	N	N	1	N	N
63	20250219	111339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17090	130	2	0.77	796926080	46767	45.31	16950	17250	16750	22000	11880	16960	17040.36	3.49	3374	17620	17290	16910	16580	16200	17100	16390	25	5040	500	11870	10	1	5037023	861	10.99	2.03	12	0.93	1555.00	8413.00	24400	20241202	-29.96	15640	20241230	9.27	20900	-18.23	20250207	15750	8.51	20250113	24400	-29.96	20241202	15640	9.27	20241230	2.54	N	466410	500	25 억	175568	N	N	1	N	N
64	20250219	101339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17110	150	2	0.88	662914270	38900	37.69	16950	17250	16750	22000	11880	16960	17041.50	3.49	5235	17620	17290	16910	16580	16200	17100	16390	25	5040	500	11870	10	1	5037023	862	11.00	2.03	12	0.77	1555.00	8413.00	24400	20241202	-29.88	15640	20241230	9.40	20900	-18.13	20250207	15750	8.63	20250113	24400	-29.88	20241202	15640	9.40	20241230	2.54	N	466410	500	25 억	175568	N	N	1	N	N
65	20250219	091341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16850	-110	5	-0.65	137220280	8120	7.87	16950	17030	16750	22000	11880	16960	16899.03	3.49	-3628	17620	17290	16910	16580	16200	17100	16390	25	5040	500	11870	10	1	5037023	849	10.84	2.00	12	0.16	1555.00	8413.00	24400	20241202	-30.94	15640	20241230	7.74	20900	-19.38	20250207	15750	6.98	20250113	24400	-30.94	20241202	15640	7.74	20241230	2.54	N	466410	500	25 억	175568	N	N	1	N	N
66	20250218	161334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16960	20	2	0.12	1740824860	103053	205.60	17190	17240	16530	22000	11860	16940	16892.47	3.54	-3231	17326	17132	16896	16702	16466	17230	16800	25	5060	500	11850	10	1	5037023	854	10.91	2.02	12	2.05	1555.00	8413.00	24400	20241202	-30.49	15640	20241230	8.44	20900	-18.85	20250207	15750	7.68	20250113	24400	-30.49	20241202	15640	8.44	20241230	2.35	N	466410	500	25 억	178074	N	N	1	N	N
67	20250218	151335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17000	60	2	0.35	1686800060	99870	199.25	17190	17240	16530	22000	11860	16940	16889.93	3.54	-2230	17326	17132	16896	16702	16466	17230	16800	25	5060	500	11850	10	1	5037023	856	10.93	2.02	12	1.98	1555.00	8413.00	24400	20241202	-30.33	15640	20241230	8.70	20900	-18.66	20250207	15750	7.94	20250113	24400	-30.33	20241202	15640	8.70	20241230	2.35	N	466410	500	25 억	178074	N	N	1	N	N
68	20250218	141337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17130	190	2	1.12	1517328410	89899	179.36	17190	17240	16530	22000	11860	16940	16878.11	3.54	1104	17326	17132	16896	16702	16466	17230	16800	25	5060	500	11850	10	1	5037023	863	11.02	2.04	12	1.78	1555.00	8413.00	24400	20241202	-29.80	15640	20241230	9.53	20900	-18.04	20250207	15750	8.76	20250113	24400	-29.80	20241202	15640	9.53	20241230	2.35	N	466410	500	25 억	178074	N	N	1	N	N
69	20250218	131334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17000	60	2	0.35	1212631750	72070	143.79	17190	17190	16530	22000	11860	16940	16825.68	3.54	-4266	17326	17132	16896	16702	16466	17230	16800	25	5060	500	11850	10	1	5037023	856	10.93	2.02	12	1.43	1555.00	8413.00	24400	20241202	-30.33	15640	20241230	8.70	20900	-18.66	20250207	15750	7.94	20250113	24400	-30.33	20241202	15640	8.70	20241230	2.35	N	466410	500	25 억	178074	N	N	1	N	N
70	20250218	121336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16960	20	2	0.12	1093590730	65055	129.79	17190	17190	16530	22000	11860	16940	16810.16	3.54	-7889	17326	17132	16896	16702	16466	17230	16800	25	5060	500	11850	10	1	5037023	854	10.91	2.02	12	1.29	1555.00	8413.00	24400	20241202	-30.49	15640	20241230	8.44	20900	-18.85	20250207	15750	7.68	20250113	24400	-30.49	20241202	15640	8.44	20241230	2.35	N	466410	500	25 억	178074	N	N	1	N	N
71	20250218	111333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16950	10	2	0.06	956756200	56993	113.71	17190	17190	16530	22000	11860	16940	16787.13	3.54	-8943	17326	17132	16896	16702	16466	17230	16800	25	5060	500	11850	10	1	5037023	854	10.90	2.01	12	1.13	1555.00	8413.00	24400	20241202	-30.53	15640	20241230	8.38	20900	-18.90	20250207	15750	7.62	20250113	24400	-30.53	20241202	15640	8.38	20241230	2.35	N	466410	500	25 억	178074	N	N	1	N	N
72	20250218	101333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16820	-120	5	-0.71	759084080	45242	90.26	17190	17190	16530	22000	11860	16940	16778.14	3.54	-12054	17326	17132	16896	16702	16466	17230	16800	25	5060	500	11850	10	1	5037023	847	10.82	2.00	12	0.90	1555.00	8413.00	24400	20241202	-31.07	15640	20241230	7.54	20900	-19.52	20250207	15750	6.79	20250113	24400	-31.07	20241202	15640	7.54	20241230	2.35	N	466410	500	25 억	178074	N	N	1	N	N
73	20250218	091338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16910	-30	5	-0.18	180253620	10616	21.18	17190	17190	16870	22000	11860	16940	16979.60	3.54	-7127	17326	17132	16896	16702	16466	17230	16800	25	5060	500	11850	10	1	5037023	852	10.87	2.01	12	0.21	1555.00	8413.00	24400	20241202	-30.70	15640	20241230	8.12	20900	-19.09	20250207	15750	7.37	20250113	24400	-30.70	20241202	15640	8.12	20241230	2.35	N	466410	500	25 억	178074	N	N	1	N	N
74	20250217	161333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16940	280	2	1.68	843069820	49947	54.56	16700	17090	16660	21650	11670	16660	16880.05	3.41	6789	17620	17140	16820	16340	16020	16980	16180	25	4990	500	11660	10	1	5037023	853	10.89	2.01	12	0.99	1555.00	8413.00	24400	20241202	-30.57	15640	20241230	8.31	20900	-18.95	20250207	15750	7.56	20250113	24400	-30.57	20241202	15640	8.31	20241230	2.26	N	466410	500	25 억	171867	N	N	1	N	N
75	20250217	151330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16930	270	2	1.62	809286350	47951	52.38	16700	17090	16660	21650	11670	16660	16878.27	3.41	6487	17620	17140	16820	16340	16020	16980	16180	25	4990	500	11660	10	1	5037023	853	10.89	2.01	12	0.95	1555.00	8413.00	24400	20241202	-30.61	15640	20241230	8.25	20900	-19.00	20250207	15750	7.49	20250113	24400	-30.61	20241202	15640	8.25	20241230	2.26	N	466410	500	25 억	171867	N	N	1	N	N
76	20250217	141329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16990	330	2	1.98	723860330	42899	46.86	16700	17090	16660	21650	11670	16660	16874.59	3.41	5680	17620	17140	16820	16340	16020	16980	16180	25	4990	500	11660	10	1	5037023	856	10.93	2.02	12	0.85	1555.00	8413.00	24400	20241202	-30.37	15640	20241230	8.63	20900	-18.71	20250207	15750	7.87	20250113	24400	-30.37	20241202	15640	8.63	20241230	2.26	N	466410	500	25 억	171867	N	N	1	N	N
77	20250217	131335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17000	340	2	2.04	612588190	36346	39.70	16700	17030	16660	21650	11670	16660	16855.42	3.41	5872	17620	17140	16820	16340	16020	16980	16180	25	4990	500	11660	10	1	5037023	856	10.93	2.02	12	0.72	1555.00	8413.00	24400	20241202	-30.33	15640	20241230	8.70	20900	-18.66	20250207	15750	7.94	20250113	24400	-30.33	20241202	15640	8.70	20241230	2.26	N	466410	500	25 억	171867	N	N	1	N	N
78	20250217	121334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16870	210	2	1.26	464650890	27627	30.18	16700	16960	16660	21650	11670	16660	16819.88	3.41	2260	17620	17140	16820	16340	16020	16980	16180	25	4990	500	11660	10	1	5037023	850	10.85	2.01	12	0.55	1555.00	8413.00	24400	20241202	-30.86	15640	20241230	7.86	20900	-19.28	20250207	15750	7.11	20250113	24400	-30.86	20241202	15640	7.86	20241230	2.26	N	466410	500	25 억	171867	N	N	1	N	N
79	20250217	111333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16820	160	2	0.96	388386310	23109	25.24	16700	16960	16660	21650	11670	16660	16807.99	3.41	2053	17620	17140	16820	16340	16020	16980	16180	25	4990	500	11660	10	1	5037023	847	10.82	2.00	12	0.46	1555.00	8413.00	24400	20241202	-31.07	15640	20241230	7.54	20900	-19.52	20250207	15750	6.79	20250113	24400	-31.07	20241202	15640	7.54	20241230	2.26	N	466410	500	25 억	171867	N	N	1	N	N
80	20250217	101328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16940	280	2	1.68	297524240	17711	19.35	16700	16960	16660	21650	11670	16660	16800.42	3.41	3666	17620	17140	16820	16340	16020	16980	16180	25	4990	500	11660	10	1	5037023	853	10.89	2.01	12	0.35	1555.00	8413.00	24400	20241202	-30.57	15640	20241230	8.31	20900	-18.95	20250207	15750	7.56	20250113	24400	-30.57	20241202	15640	8.31	20241230	2.26	N	466410	500	25 억	171867	N	N	1	N	N
81	20250217	091332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16850	190	2	1.14	54707510	3261	3.56	16700	16910	16670	21650	11670	16660	16783.90	3.41	706	17620	17140	16820	16340	16020	16980	16180	25	4990	500	11660	10	1	5037023	849	10.84	2.00	12	0.06	1555.00	8413.00	24400	20241202	-30.94	15640	20241230	7.74	20900	-19.38	20250207	15750	6.98	20250113	24400	-30.94	20241202	15640	7.74	20241230	2.26	N	466410	500	25 억	171867	N	N	1	N	N
82	20250214	161323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16660	-410	5	-2.40	1528846950	90996	120.61	17240	17300	16500	22150	11950	17070	16801.49	3.45	-1377	17863	17466	17193	16796	16523	17330	16660	25	5080	500	11940	10	1	5037023	839	10.71	1.98	12	1.81	1555.00	8413.00	24400	20241202	-31.72	15640	20241230	6.52	20900	-20.29	20250207	15750	5.78	20250113	24400	-31.72	20241202	15640	6.52	20241230	2.32	N	466410	500	25 억	173866	N	N	1	N	N
83	20250214	151323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16690	-380	5	-2.23	1454097270	86515	114.67	17240	17300	16500	22150	11950	17070	16807.45	3.45	-436	17863	17466	17193	16796	16523	17330	16660	25	5080	500	11940	10	1	5037023	841	10.73	1.98	12	1.72	1555.00	8413.00	24400	20241202	-31.60	15640	20241230	6.71	20900	-20.14	20250207	15750	5.97	20250113	24400	-31.60	20241202	15640	6.71	20241230	2.32	N	466410	500	25 억	173866	N	N	1	N	N
84	20250214	141323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16790	-280	5	-1.64	1067009750	63285	83.88	17240	17300	16500	22150	11950	17070	16860.38	3.45	-2891	17863	17466	17193	16796	16523	17330	16660	25	5080	500	11940	10	1	5037023	846	10.80	2.00	12	1.26	1555.00	8413.00	24400	20241202	-31.19	15640	20241230	7.35	20900	-19.67	20250207	15750	6.60	20250113	24400	-31.19	20241202	15640	7.35	20241230	2.32	N	466410	500	25 억	173866	N	N	1	N	N
85	20250214	131326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16950	-120	5	-0.70	926804210	54935	72.81	17240	17300	16500	22150	11950	17070	16870.91	3.45	134	17863	17466	17193	16796	16523	17330	16660	25	5080	500	11940	10	1	5037023	854	10.90	2.01	12	1.09	1555.00	8413.00	24400	20241202	-30.53	15640	20241230	8.38	20900	-18.90	20250207	15750	7.62	20250113	24400	-30.53	20241202	15640	8.38	20241230	2.32	N	466410	500	25 억	173866	N	N	1	N	N
86	20250214	121322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16870	-200	5	-1.17	785252210	46570	61.72	17240	17300	16500	22150	11950	17070	16861.75	3.45	1933	17863	17466	17193	16796	16523	17330	16660	25	5080	500	11940	10	1	5037023	850	10.85	2.01	12	0.92	1555.00	8413.00	24400	20241202	-30.86	15640	20241230	7.86	20900	-19.28	20250207	15750	7.11	20250113	24400	-30.86	20241202	15640	7.86	20241230	2.32	N	466410	500	25 억	173866	N	N	1	N	N
87	20250214	111317	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16770	-300	5	-1.76	692195370	41040	54.39	17240	17300	16500	22150	11950	17070	16866.34	3.45	4183	17863	17466	17193	16796	16523	17330	16660	25	5080	500	11940	10	1	5037023	845	10.78	1.99	12	0.81	1555.00	8413.00	24400	20241202	-31.27	15640	20241230	7.23	20900	-19.76	20250207	15750	6.48	20250113	24400	-31.27	20241202	15640	7.23	20241230	2.32	N	466410	500	25 억	173866	N	N	1	N	N
88	20250214	101319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	16950	-120	5	-0.70	250119440	14684	19.46	17240	17300	16890	22150	11950	17070	17033.46	3.45	-3650	17863	17466	17193	16796	16523	17330	16660	25	5080	500	11940	10	1	5037023	854	10.90	2.01	12	0.29	1555.00	8413.00	24400	20241202	-30.53	15640	20241230	8.38	20900	-18.90	20250207	15750	7.62	20250113	24400	-30.53	20241202	15640	8.38	20241230	2.32	N	466410	500	25 억	173866	N	N	1	N	N
89	20250214	091324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17110	40	2	0.23	31019860	1802	2.39	17240	17300	17100	22150	11950	17070	17214.37	3.45	-615	17863	17466	17193	16796	16523	17330	16660	25	5080	500	11940	10	1	5037023	862	11.00	2.03	12	0.04	1555.00	8413.00	24400	20241202	-29.88	15640	20241230	9.40	20900	-18.13	20250207	15750	8.63	20250113	24400	-29.88	20241202	15640	9.40	20241230	2.32	N	466410	500	25 억	173866	N	N	1	N	N
90	20250213	161311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17070	-380	5	-2.18	1294139240	75131	78.57	17290	17590	16920	22650	12220	17450	17225.26	3.60	-5205	18430	17940	17560	17070	16690	17750	16880	25	5200	500	12210	10	1	5037023	860	10.98	2.03	12	1.49	1555.00	8413.00	24400	20241202	-30.04	15640	20241230	9.14	20900	-18.33	20250207	15750	8.38	20250113	24400	-30.04	20241202	15640	9.14	20241230	2.18	N	466410	500	25 억	181496	N	N	1	N	N
91	20250213	151313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17030	-420	5	-2.41	1170103390	67828	70.93	17290	17590	16980	22650	12220	17450	17251.04	3.60	-6151	18430	17940	17560	17070	16690	17750	16880	25	5200	500	12210	10	1	5037023	858	10.95	2.02	12	1.35	1555.00	8413.00	24400	20241202	-30.20	15640	20241230	8.89	20900	-18.52	20250207	15750	8.13	20250113	24400	-30.20	20241202	15640	8.89	20241230	2.18	N	466410	500	25 억	181496	N	N	1	N	N
92	20250213	141309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17210	-240	5	-1.38	749849740	43294	45.27	17290	17590	17150	22650	12220	17450	17319.95	3.60	-1728	18430	17940	17560	17070	16690	17750	16880	25	5200	500	12210	10	1	5037023	867	11.07	2.05	12	0.86	1555.00	8413.00	24400	20241202	-29.47	15640	20241230	10.04	20900	-17.66	20250207	15750	9.27	20250113	24400	-29.47	20241202	15640	10.04	20241230	2.18	N	466410	500	25 억	181496	N	N	1	N	N
93	20250213	131310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17280	-170	5	-0.97	560498840	32300	33.78	17290	17590	17220	22650	12220	17450	17352.91	3.60	-939	18430	17940	17560	17070	16690	17750	16880	25	5200	500	12210	10	1	5037023	870	11.11	2.05	12	0.64	1555.00	8413.00	24400	20241202	-29.18	15640	20241230	10.49	20900	-17.32	20250207	15750	9.71	20250113	24400	-29.18	20241202	15640	10.49	20241230	2.18	N	466410	500	25 억	181496	N	N	1	N	N
94	20250213	121309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17490	40	2	0.23	335046460	19282	20.16	17290	17590	17230	22650	12220	17450	17376.13	3.60	-909	18430	17940	17560	17070	16690	17750	16880	25	5200	500	12210	10	1	5037023	881	11.25	2.08	12	0.38	1555.00	8413.00	24400	20241202	-28.32	15640	20241230	11.83	20900	-16.32	20250207	15750	11.05	20250113	24400	-28.32	20241202	15640	11.83	20241230	2.18	N	466410	500	25 억	181496	N	N	1	N	N
95	20250213	111308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17430	-20	5	-0.11	285144180	16422	17.17	17290	17590	17230	22650	12220	17450	17363.55	3.60	-1352	18430	17940	17560	17070	16690	17750	16880	25	5200	500	12210	10	1	5037023	878	11.21	2.07	12	0.33	1555.00	8413.00	24400	20241202	-28.57	15640	20241230	11.45	20900	-16.60	20250207	15750	10.67	20250113	24400	-28.57	20241202	15640	11.45	20241230	2.18	N	466410	500	25 억	181496	N	N	1	N	N
96	20250213	101309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17430	-20	5	-0.11	234025100	13478	14.09	17290	17590	17230	22650	12220	17450	17363.49	3.60	-2094	18430	17940	17560	17070	16690	17750	16880	25	5200	500	12210	10	1	5037023	878	11.21	2.07	12	0.27	1555.00	8413.00	24400	20241202	-28.57	15640	20241230	11.45	20900	-16.60	20250207	15750	10.67	20250113	24400	-28.57	20241202	15640	11.45	20241230	2.18	N	466410	500	25 억	181496	N	N	1	N	N
97	20250213	091302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17560	110	2	0.63	63097870	3635	3.80	17290	17590	17290	22650	12220	17450	17358.42	3.60	-259	18430	17940	17560	17070	16690	17750	16880	25	5200	500	12210	10	1	5037023	885	11.29	2.09	12	0.07	1555.00	8413.00	24400	20241202	-28.03	15640	20241230	12.28	20900	-15.98	20250207	15750	11.49	20250113	24400	-28.03	20241202	15640	12.28	20241230	2.18	N	466410	500	25 억	181496	N	N	1	N	N
98	20250212	161259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17450	-600	5	-3.32	1671031510	95586	98.71	18050	18050	17180	23450	12640	18050	17481.99	3.85	-12284	18663	18356	18043	17736	17423	18510	17890	25	5400	500	12630	10	1	5037023	879	11.22	2.07	12	1.90	1555.00	8413.00	24400	20241202	-28.48	15640	20241230	11.57	20900	-16.51	20250207	15750	10.79	20250113	24400	-28.48	20241202	15640	11.57	20241230	2.27	N	466410	500	25 억	193701	N	N	1	N	N
99	20250212	151258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17460	-590	5	-3.27	1538845200	87969	90.85	18050	18050	17180	23450	12640	18050	17493.04	3.85	-14540	18663	18356	18043	17736	17423	18510	17890	25	5400	500	12630	10	1	5037023	879	11.23	2.08	12	1.75	1555.00	8413.00	24400	20241202	-28.44	15640	20241230	11.64	20900	-16.46	20250207	15750	10.86	20250113	24400	-28.44	20241202	15640	11.64	20241230	2.27	N	466410	500	25 억	193701	N	N	1	N	N
100	20250212	141300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17340	-710	5	-3.93	1161378470	66092	68.25	18050	18050	17250	23450	12640	18050	17572.15	3.85	-13468	18663	18356	18043	17736	17423	18510	17890	25	5400	500	12630	10	1	5037023	873	11.15	2.06	12	1.31	1555.00	8413.00	24400	20241202	-28.93	15640	20241230	10.87	20900	-17.03	20250207	15750	10.10	20250113	24400	-28.93	20241202	15640	10.87	20241230	2.27	N	466410	500	25 억	193701	N	N	1	N	N
101	20250212	131303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17400	-650	5	-3.60	892149270	50561	52.21	18050	18050	17400	23450	12640	18050	17645.01	3.85	-11893	18663	18356	18043	17736	17423	18510	17890	25	5400	500	12630	10	1	5037023	876	11.19	2.07	12	1.00	1555.00	8413.00	24400	20241202	-28.69	15640	20241230	11.25	20900	-16.75	20250207	15750	10.48	20250113	24400	-28.69	20241202	15640	11.25	20241230	2.27	N	466410	500	25 억	193701	N	N	1	N	N
102	20250212	121259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17520	-530	5	-2.94	767975950	43449	44.87	18050	18050	17440	23450	12640	18050	17675.34	3.85	-9589	18663	18356	18043	17736	17423	18510	17890	25	5400	500	12630	10	1	5037023	882	11.27	2.08	12	0.86	1555.00	8413.00	24400	20241202	-28.20	15640	20241230	12.02	20900	-16.17	20250207	15750	11.24	20250113	24400	-28.20	20241202	15640	12.02	20241230	2.27	N	466410	500	25 억	193701	N	N	1	N	N
103	20250212	111258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17550	-500	5	-2.77	694222480	39247	40.53	18050	18050	17440	23450	12640	18050	17688.55	3.85	-8115	18663	18356	18043	17736	17423	18510	17890	25	5400	500	12630	10	1	5037023	884	11.29	2.09	12	0.78	1555.00	8413.00	24400	20241202	-28.07	15640	20241230	12.21	20900	-16.03	20250207	15750	11.43	20250113	24400	-28.07	20241202	15640	12.21	20241230	2.27	N	466410	500	25 억	193701	N	N	1	N	N
104	20250212	101252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17760	-290	5	-1.61	399619660	22448	23.18	18050	18050	17660	23450	12640	18050	17802.02	3.85	-2713	18663	18356	18043	17736	17423	18510	17890	25	5400	500	12630	10	1	5037023	895	11.42	2.11	12	0.45	1555.00	8413.00	24400	20241202	-27.21	15640	20241230	13.55	20900	-15.02	20250207	15750	12.76	20250113	24400	-27.21	20241202	15640	13.55	20241230	2.27	N	466410	500	25 억	193701	N	N	1	N	N
105	20250212	091159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17750	-300	5	-1.66	114890520	6439	6.65	18050	18050	17690	23450	12640	18050	17842.91	3.85	-2580	18663	18356	18043	17736	17423	18510	17890	25	5400	500	12630	10	1	5037023	894	11.41	2.11	12	0.13	1555.00	8413.00	24400	20241202	-27.25	15640	20241230	13.49	20900	-15.07	20250207	15750	12.70	20250113	24400	-27.25	20241202	15640	13.49	20241230	2.27	N	466410	500	25 억	193701	N	N	1	N	N
106	20250211	161303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18050	450	2	2.56	1749408250	96672	51.64	17860	18350	17730	22850	12320	17600	18096.35	4.08	-9492	18766	18182	17506	16922	16246	18475	17215	25	5250	500	12320	10	1	5037023	909	11.61	2.15	12	1.92	1555.00	8413.00	24400	20241202	-26.02	15640	20241230	15.41	20900	-13.64	20250207	15750	14.60	20250113	24400	-26.02	20241202	15640	15.41	20241230	1.90	N	466410	500	25 억	205264	N	N	1	N	N
107	20250211	151304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17990	390	2	2.22	1682168760	92933	49.64	17860	18350	17730	22850	12320	17600	18100.88	4.08	-9438	18766	18182	17506	16922	16246	18475	17215	25	5250	500	12320	10	1	5037023	906	11.57	2.14	12	1.84	1555.00	8413.00	24400	20241202	-26.27	15640	20241230	15.03	20900	-13.92	20250207	15750	14.22	20250113	24400	-26.27	20241202	15640	15.03	20241230	1.90	N	466410	500	25 억	205264	N	N	2	N	N
108	20250211	141302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18080	480	2	2.73	1442670000	79667	42.55	17860	18350	17730	22850	12320	17600	18108.75	4.08	-5809	18766	18182	17506	16922	16246	18475	17215	25	5250	500	12320	10	1	5037023	911	11.63	2.15	12	1.58	1555.00	8413.00	24400	20241202	-25.90	15640	20241230	15.60	20900	-13.49	20250207	15750	14.79	20250113	24400	-25.90	20241202	15640	15.60	20241230	1.90	N	466410	500	25 억	205264	N	N	2	N	N
109	20250211	131303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18230	630	2	3.58	1338434520	73939	39.49	17860	18350	17730	22850	12320	17600	18101.87	4.08	-2590	18766	18182	17506	16922	16246	18475	17215	25	5250	500	12320	10	1	5037023	918	11.72	2.17	12	1.47	1555.00	8413.00	24400	20241202	-25.29	15640	20241230	16.56	20900	-12.78	20250207	15750	15.75	20250113	24400	-25.29	20241202	15640	16.56	20241230	1.90	N	466410	500	25 억	205264	N	N	2	N	N
110	20250211	121301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18320	720	2	4.09	1179364470	65224	34.84	17860	18350	17730	22850	12320	17600	18081.76	4.08	1327	18766	18182	17506	16922	16246	18475	17215	25	5250	500	12320	10	1	5037023	923	11.78	2.18	12	1.29	1555.00	8413.00	24400	20241202	-24.92	15640	20241230	17.14	20900	-12.34	20250207	15750	16.32	20250113	24400	-24.92	20241202	15640	17.14	20241230	1.90	N	466410	500	25 억	205264	N	N	2	N	N
111	20250211	111302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18250	650	2	3.69	902233420	50035	26.73	17860	18350	17730	22850	12320	17600	18032.05	4.08	3283	18766	18182	17506	16922	16246	18475	17215	25	5250	500	12320	10	1	5037023	919	11.74	2.17	12	0.99	1555.00	8413.00	24400	20241202	-25.20	15640	20241230	16.69	20900	-12.68	20250207	15750	15.87	20250113	24400	-25.20	20241202	15640	16.69	20241230	1.90	N	466410	500	25 억	205264	N	N	2	N	N
112	20250211	101300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18060	460	2	2.61	429153880	24052	12.85	17860	18100	17730	22850	12320	17600	17842.75	4.08	-32	18766	18182	17506	16922	16246	18475	17215	25	5250	500	12320	10	1	5037023	910	11.61	2.15	12	0.48	1555.00	8413.00	24400	20241202	-25.98	15640	20241230	15.47	20900	-13.59	20250207	15750	14.67	20250113	24400	-25.98	20241202	15640	15.47	20241230	1.90	N	466410	500	25 억	205264	N	N	2	N	N
113	20250211	091308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17940	340	2	1.93	103904880	5829	3.11	17860	17970	17730	22850	12320	17600	17825.51	4.08	852	18766	18182	17506	16922	16246	18475	17215	25	5250	500	12320	10	1	5037023	904	11.54	2.13	12	0.12	1555.00	8413.00	24400	20241202	-26.48	15640	20241230	14.71	20900	-14.16	20250207	15750	13.90	20250113	24400	-26.48	20241202	15640	14.71	20241230	1.90	N	466410	500	25 억	205264	N	N	2	N	N
114	20250210	161254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17600	210	2	1.21	3278498610	186645	28.89	17390	18090	16830	22600	12180	17390	17565.48	3.64	25033	22303	19846	18443	15986	14583	19145	15285	25	5210	500	12170	10	1	5037023	887	11.32	2.09	12	3.71	1555.00	8413.00	24400	20241202	-27.87	15640	20241230	12.53	20900	-15.79	20250207	15750	11.75	20250113	24400	-27.87	20241202	15640	12.53	20241230	1.66	N	466410	500	25 억	183509	N	N	2	N	N
115	20250210	151254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17760	370	2	2.13	3200228260	182203	28.20	17390	18090	16830	22600	12180	17390	17564.18	3.64	25431	22303	19846	18443	15986	14583	19145	15285	25	5210	500	12170	10	1	5037023	895	11.42	2.11	12	3.62	1555.00	8413.00	24400	20241202	-27.21	15640	20241230	13.55	20900	-15.02	20250207	15750	12.76	20250113	24400	-27.21	20241202	15640	13.55	20241230	1.66	N	466410	500	25 억	183509	N	N	109	N	N
116	20250210	141252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17790	400	2	2.30	2982590260	169936	26.30	17390	18090	16830	22600	12180	17390	17551.35	3.64	25498	22303	19846	18443	15986	14583	19145	15285	25	5210	500	12170	10	1	5037023	896	11.44	2.11	12	3.37	1555.00	8413.00	24400	20241202	-27.09	15640	20241230	13.75	20900	-14.88	20250207	15750	12.95	20250113	24400	-27.09	20241202	15640	13.75	20241230	1.66	N	466410	500	25 억	183509	N	N	109	N	N
117	20250210	131256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17890	500	2	2.88	2823113090	161003	24.92	17390	18090	16830	22600	12180	17390	17534.63	3.64	26248	22303	19846	18443	15986	14583	19145	15285	25	5210	500	12170	10	1	5037023	901	11.50	2.13	12	3.20	1555.00	8413.00	24400	20241202	-26.68	15640	20241230	14.39	20900	-14.40	20250207	15750	13.59	20250113	24400	-26.68	20241202	15640	14.39	20241230	1.66	N	466410	500	25 억	183509	N	N	109	N	N
118	20250210	121249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17880	490	2	2.82	2538845960	145140	22.46	17390	17980	16830	22600	12180	17390	17492.46	3.64	17464	22303	19846	18443	15986	14583	19145	15285	25	5210	500	12170	10	1	5037023	901	11.50	2.13	12	2.88	1555.00	8413.00	24400	20241202	-26.72	15640	20241230	14.32	20900	-14.45	20250207	15750	13.52	20250113	24400	-26.72	20241202	15640	14.32	20241230	1.66	N	466410	500	25 억	183509	N	N	109	N	N
119	20250210	111245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17800	410	2	2.36	2428324140	138940	21.50	17390	17980	16830	22600	12180	17390	17477.57	3.64	17179	22303	19846	18443	15986	14583	19145	15285	25	5210	500	12170	10	1	5037023	897	11.45	2.12	12	2.76	1555.00	8413.00	24400	20241202	-27.05	15640	20241230	13.81	20900	-14.83	20250207	15750	13.02	20250113	24400	-27.05	20241202	15640	13.81	20241230	1.66	N	466410	500	25 억	183509	N	N	109	N	N
120	20250210	101244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17700	310	2	1.78	1602110120	92534	14.32	17390	17700	16830	22600	12180	17390	17313.66	3.64	9415	22303	19846	18443	15986	14583	19145	15285	25	5210	500	12170	10	1	5037023	892	11.38	2.10	12	1.84	1555.00	8413.00	24400	20241202	-27.46	15640	20241230	13.17	20900	-15.31	20250207	15750	12.38	20250113	24400	-27.46	20241202	15640	13.17	20241230	1.66	N	466410	500	25 억	183509	N	N	109	N	N
121	20250210	091243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17420	30	2	0.17	653856200	38248	5.92	17390	17430	16830	22600	12180	17390	17094.40	3.64	8682	22303	19846	18443	15986	14583	19145	15285	25	5210	500	12170	10	1	5037023	877	11.20	2.07	12	0.76	1555.00	8413.00	24400	20241202	-28.61	15640	20241230	11.38	20900	-16.65	20250207	15750	10.60	20250113	24400	-28.61	20241202	15640	11.38	20241230	1.66	N	466410	500	25 억	183509	N	N	109	N	N
122	20250207	161230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17390	-3210	5	-15.58	12028013310	640667	140.09	20900	20900	17040	26750	14450	20600	18777.18	5.41	-90077	21533	21066	20133	19666	18733	21300	19900	25	6150	500	14420	10	1	5037023	876	11.18	2.07	12	12.72	1555.00	8413.00	24400	20241202	-28.73	15640	20241230	11.19	20900	-16.79	20250207	15750	10.41	20250113	24400	-28.73	20241202	15640	11.19	20241230	1.61	N	466410	500	25 억	272400	N	N	109	N	N
123	20250207	151232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	17690	-2910	5	-14.13	11305795670	599264	131.04	20900	20900	17040	26750	14450	20600	18866.14	5.41	-77215	21533	21066	20133	19666	18733	21300	19900	25	6150	500	14420	10	1	5037023	891	11.38	2.10	12	11.90	1555.00	8413.00	24400	20241202	-27.50	15640	20241230	13.11	20900	-15.36	20250207	15750	12.32	20250113	24400	-27.50	20241202	15640	13.11	20241230	1.61	N	466410	500	25 억	272400	N	N	47	N	N
124	20250207	141231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19210	-1390	5	-6.75	4934149870	246406	53.88	20900	20900	19100	26750	14450	20600	20024.47	5.41	-25392	21533	21066	20133	19666	18733	21300	19900	25	6150	500	14420	10	1	5037023	968	12.35	2.28	12	4.89	1555.00	8413.00	24400	20241202	-21.27	15640	20241230	22.83	20900	-8.09	20250207	15750	21.97	20250113	24400	-21.27	20241202	15640	22.83	20241230	1.61	N	466410	500	25 억	272400	N	N	47	N	N
125	20250207	131229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19770	-830	5	-4.03	3629497180	179972	39.35	20900	20900	19660	26750	14450	20600	20167.01	5.41	-8406	21533	21066	20133	19666	18733	21300	19900	25	6150	500	14420	10	1	5037023	996	12.71	2.35	12	3.57	1555.00	8413.00	24400	20241202	-18.98	15640	20241230	26.41	20900	-5.41	20250207	15750	25.52	20250113	24400	-18.98	20241202	15640	26.41	20241230	1.61	N	466410	500	25 억	272400	N	N	47	N	N
126	20250207	121229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19710	-890	5	-4.32	3468255520	171805	37.57	20900	20900	19660	26750	14450	20600	20187.16	5.41	-6963	21533	21066	20133	19666	18733	21300	19900	25	6150	500	14420	10	1	5037023	993	12.68	2.34	12	3.41	1555.00	8413.00	24400	20241202	-19.22	15640	20241230	26.02	20900	-5.69	20250207	15750	25.14	20250113	24400	-19.22	20241202	15640	26.02	20241230	1.61	N	466410	500	25 억	272400	N	N	47	N	N
127	20250207	111225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19800	-800	5	-3.88	3160002790	156250	34.17	20900	20900	19660	26750	14450	20600	20224.02	5.41	-2534	21533	21066	20133	19666	18733	21300	19900	25	6150	500	14420	10	1	5037023	997	12.73	2.35	12	3.10	1555.00	8413.00	24400	20241202	-18.85	15640	20241230	26.60	20900	-5.26	20250207	15750	25.71	20250113	24400	-18.85	20241202	15640	26.60	20241230	1.61	N	466410	500	25 억	272400	N	N	47	N	N
128	20250207	101231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	20300	-300	5	-1.46	2359166140	116151	25.40	20900	20900	19990	26750	14450	20600	20311.20	5.41	3646	21533	21066	20133	19666	18733	21300	19900	25	6150	500	14420	50	1	5037023	1023	13.05	2.41	12	2.31	1555.00	8413.00	24400	20241202	-16.80	15640	20241230	29.80	20900	-2.87	20250207	15750	28.89	20250113	24400	-16.80	20241202	15640	29.80	20241230	1.61	N	466410	500	25 억	272400	N	N	47	N	N
129	20250207	091238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	20400	-200	5	-0.97	924433850	44978	9.83	20900	20900	20150	26750	14450	20600	20553.02	5.41	-4320	21533	21066	20133	19666	18733	21300	19900	25	6150	500	14420	50	1	5037023	1028	13.12	2.42	12	0.89	1555.00	8413.00	24400	20241202	-16.39	15640	20241230	30.43	20900	-2.39	20250207	15750	29.52	20250113	24400	-16.39	20241202	15640	30.43	20241230	1.61	N	466410	500	25 억	272400	N	N	47	N	N
130	20250206	161157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	20600	1920	2	10.28	8951930290	453753	299.03	19500	20600	19200	24250	13080	18680	19726.58	4.00	71883	19353	19016	18693	18356	18033	19185	18525	25	5570	500	13070	50	1	5037023	1038	13.25	2.45	12	9.01	1555.00	8413.00	24400	20241202	-15.57	15640	20241230	31.71	20600	0.00	20250206	15750	30.79	20250113	24400	-15.57	20241202	15640	31.71	20241230	1.72	N	466410	500	25 억	201678	N	N	47	N	N
131	20250206	151205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	20450	1770	2	9.48	8283065790	421149	277.54	19500	20600	19200	24250	13080	18680	19667.78	4.00	66473	19353	19016	18693	18356	18033	19185	18525	25	5570	500	13070	50	1	5037023	1030	13.15	2.43	12	8.36	1555.00	8413.00	24400	20241202	-16.19	15640	20241230	30.75	20600	-0.73	20250206	15750	29.84	20250113	24400	-16.19	20241202	15640	30.75	20241230	1.72	N	466410	500	25 억	201678	N	N	1	N	N
132	20250206	141203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19660	980	2	5.25	6274211070	320928	211.49	19500	20200	19200	24250	13080	18680	19550.21	4.00	31242	19353	19016	18693	18356	18033	19185	18525	25	5570	500	13070	10	1	5037023	990	12.64	2.34	12	6.37	1555.00	8413.00	24400	20241202	-19.43	15640	20241230	25.70	20200	-2.67	20250206	15750	24.83	20250113	24400	-19.43	20241202	15640	25.70	20241230	1.72	N	466410	500	25 억	201678	N	N	1	N	N
133	20250206	131200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19450	770	2	4.12	5495408690	281050	185.21	19500	20200	19200	24250	13080	18680	19553.14	4.00	27926	19353	19016	18693	18356	18033	19185	18525	25	5570	500	13070	10	1	5037023	980	12.51	2.31	12	5.58	1555.00	8413.00	24400	20241202	-20.29	15640	20241230	24.36	20200	-3.71	20250206	15750	23.49	20250113	24400	-20.29	20241202	15640	24.36	20241230	1.72	N	466410	500	25 억	201678	N	N	1	N	N
134	20250206	121157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19290	610	2	3.27	5100331820	260637	171.76	19500	20200	19200	24250	13080	18680	19568.72	4.00	26826	19353	19016	18693	18356	18033	19185	18525	25	5570	500	13070	10	1	5037023	972	12.41	2.29	12	5.17	1555.00	8413.00	24400	20241202	-20.94	15640	20241230	23.34	20200	-4.50	20250206	15750	22.48	20250113	24400	-20.94	20241202	15640	23.34	20241230	1.72	N	466410	500	25 억	201678	N	N	1	N	N
135	20250206	111152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19370	690	2	3.69	4764246250	243355	160.37	19500	20200	19200	24250	13080	18680	19577.35	4.00	27439	19353	19016	18693	18356	18033	19185	18525	25	5570	500	13070	10	1	5037023	976	12.46	2.30	12	4.83	1555.00	8413.00	24400	20241202	-20.61	15640	20241230	23.85	20200	-4.11	20250206	15750	22.98	20250113	24400	-20.61	20241202	15640	23.85	20241230	1.72	N	466410	500	25 억	201678	N	N	1	N	N
136	20250206	101152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19310	630	2	3.37	4127175630	210600	138.79	19500	20200	19200	24250	13080	18680	19597.23	4.00	29201	19353	19016	18693	18356	18033	19185	18525	25	5570	500	13070	10	1	5037023	973	12.42	2.30	12	4.18	1555.00	8413.00	24400	20241202	-20.86	15640	20241230	23.47	20200	-4.41	20250206	15750	22.60	20250113	24400	-20.86	20241202	15640	23.47	20241230	1.72	N	466410	500	25 억	201678	N	N	1	N	N
137	20250206	091206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	19270	590	2	3.16	2202036200	112192	73.94	19500	20200	19260	24250	13080	18680	19627.39	4.00	22152	19353	19016	18693	18356	18033	19185	18525	25	5570	500	13070	10	1	5037023	971	12.39	2.29	12	2.23	1555.00	8413.00	24400	20241202	-21.02	15640	20241230	23.21	20200	-4.60	20250206	15750	22.35	20250113	24400	-21.02	20241202	15640	23.21	20241230	1.72	N	466410	500	25 억	201678	N	N	1	N	N
138	20250205	161146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18680	260	2	1.41	2786960510	148563	82.93	18520	19030	18370	23900	12900	18420	18759.94	3.76	11898	19080	18750	18400	18070	17720	18915	18235	25	5480	500	12890	10	1	5037023	941	12.01	2.22	12	2.95	1555.00	8413.00	24400	20241202	-23.44	15640	20241230	19.44	19780	-5.56	20250117	15750	18.60	20250113	24400	-23.44	20241202	15640	19.44	20241230	1.75	N	466410	500	25 억	189487	N	N	1	N	N
139	20250205	151150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18680	260	2	1.41	2686148670	143176	79.92	18520	19030	18370	23900	12900	18420	18761.64	3.76	9051	19080	18750	18400	18070	17720	18915	18235	25	5480	500	12890	10	1	5037023	941	12.01	2.22	12	2.84	1555.00	8413.00	24400	20241202	-23.44	15640	20241230	19.44	19780	-5.56	20250117	15750	18.60	20250113	24400	-23.44	20241202	15640	19.44	20241230	1.75	N	466410	500	25 억	189487	N	N	1	N	N
140	20250205	141149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18530	110	2	0.60	2420774460	128925	71.96	18520	19030	18370	23900	12900	18420	18777.16	3.76	638	19080	18750	18400	18070	17720	18915	18235	25	5480	500	12890	10	1	5037023	933	11.92	2.20	12	2.56	1555.00	8413.00	24400	20241202	-24.06	15640	20241230	18.48	19780	-6.32	20250117	15750	17.65	20250113	24400	-24.06	20241202	15640	18.48	20241230	1.75	N	466410	500	25 억	189487	N	N	1	N	N
141	20250205	131147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18810	390	2	2.12	2059900300	109620	61.19	18520	19030	18370	23900	12900	18420	18791.96	3.76	3282	19080	18750	18400	18070	17720	18915	18235	25	5480	500	12890	10	1	5037023	947	12.10	2.24	12	2.18	1555.00	8413.00	24400	20241202	-22.91	15640	20241230	20.27	19780	-4.90	20250117	15750	19.43	20250113	24400	-22.91	20241202	15640	20.27	20241230	1.75	N	466410	500	25 억	189487	N	N	1	N	N
142	20250205	121150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18980	560	2	3.04	1854380220	98692	55.09	18520	19030	18370	23900	12900	18420	18790.32	3.76	6013	19080	18750	18400	18070	17720	18915	18235	25	5480	500	12890	10	1	5037023	956	12.21	2.26	12	1.96	1555.00	8413.00	24400	20241202	-22.21	15640	20241230	21.36	19780	-4.04	20250117	15750	20.51	20250113	24400	-22.21	20241202	15640	21.36	20241230	1.75	N	466410	500	25 억	189487	N	N	1	N	N
143	20250205	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18760	340	2	1.85	1367604060	72975	40.73	18520	18930	18370	23900	12900	18420	18741.60	3.76	5430	19080	18750	18400	18070	17720	18915	18235	25	5480	500	12890	10	1	5037023	945	12.06	2.23	12	1.45	1555.00	8413.00	24400	20241202	-23.11	15640	20241230	19.95	19780	-5.16	20250117	15750	19.11	20250113	24400	-23.11	20241202	15640	19.95	20241230	1.75	N	466410	500	25 억	189487	N	N	1	N	N
144	20250205	101155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18830	410	2	2.23	1100949200	58748	32.79	18520	18930	18370	23900	12900	18420	18741.29	3.76	5838	19080	18750	18400	18070	17720	18915	18235	25	5480	500	12890	10	1	5037023	948	12.11	2.24	12	1.17	1555.00	8413.00	24400	20241202	-22.83	15640	20241230	20.40	19780	-4.80	20250117	15750	19.56	20250113	24400	-22.83	20241202	15640	20.40	20241230	1.75	N	466410	500	25 억	189487	N	N	1	N	N
145	20250205	091207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18560	140	2	0.76	272024990	14555	8.12	18520	18860	18470	23900	12900	18420	18693.21	3.76	4104	19080	18750	18400	18070	17720	18915	18235	25	5480	500	12890	10	1	5037023	935	11.94	2.21	12	0.29	1555.00	8413.00	24400	20241202	-23.93	15640	20241230	18.67	19780	-6.17	20250117	15750	17.84	20250113	24400	-23.93	20241202	15640	18.67	20241230	1.75	N	466410	500	25 억	189487	N	N	1	N	N
146	20250204	161123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18420	410	2	2.28	3290787060	178940	115.23	18380	18730	18050	23400	12610	18010	18390.45	3.63	6663	18790	18400	17760	17370	16730	18595	17565	25	5390	500	12600	10	1	5037023	928	11.85	2.19	12	3.55	1555.00	8413.00	24400	20241202	-24.51	15640	20241230	17.77	19780	-6.88	20250117	15750	16.95	20250113	24400	-24.51	20241202	15640	17.77	20241230	1.57	N	466410	500	25 억	182785	N	N	1	N	N
147	20250204	151136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18460	450	2	2.50	3235965700	175971	113.32	18380	18730	18050	23400	12610	18010	18389.20	3.63	5146	18790	18400	17760	17370	16730	18595	17565	25	5390	500	12600	10	1	5037023	930	11.87	2.19	12	3.49	1555.00	8413.00	24400	20241202	-24.34	15640	20241230	18.03	19780	-6.67	20250117	15750	17.21	20250113	24400	-24.34	20241202	15640	18.03	20241230	1.57	N	466410	500	25 억	182785	N	N	1	N	N
148	20250204	141135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18370	360	2	2.00	2976183300	161817	104.20	18380	18730	18050	23400	12610	18010	18392.28	3.63	503	18790	18400	17760	17370	16730	18595	17565	25	5390	500	12600	10	1	5037023	925	11.81	2.18	12	3.21	1555.00	8413.00	24400	20241202	-24.71	15640	20241230	17.46	19780	-7.13	20250117	15750	16.63	20250113	24400	-24.71	20241202	15640	17.46	20241230	1.57	N	466410	500	25 억	182785	N	N	1	N	N
149	20250204	131138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18500	490	2	2.72	2662174920	144753	93.21	18380	18730	18050	23400	12610	18010	18391.16	3.63	-962	18790	18400	17760	17370	16730	18595	17565	25	5390	500	12600	10	1	5037023	932	11.90	2.20	12	2.87	1555.00	8413.00	24400	20241202	-24.18	15640	20241230	18.29	19780	-6.47	20250117	15750	17.46	20250113	24400	-24.18	20241202	15640	18.29	20241230	1.57	N	466410	500	25 억	182785	N	N	1	N	N
150	20250204	121151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18350	340	2	1.89	2113778050	115231	74.20	18380	18530	18050	23400	12610	18010	18343.83	3.63	-4542	18790	18400	17760	17370	16730	18595	17565	25	5390	500	12600	10	1	5037023	924	11.80	2.18	12	2.29	1555.00	8413.00	24400	20241202	-24.80	15640	20241230	17.33	19780	-7.23	20250117	15750	16.51	20250113	24400	-24.80	20241202	15640	17.33	20241230	1.57	N	466410	500	25 억	182785	N	N	1	N	N
151	20250204	111130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18300	290	2	1.61	1911346000	104197	67.10	18380	18530	18050	23400	12610	18010	18343.58	3.63	-6218	18790	18400	17760	17370	16730	18595	17565	25	5390	500	12600	10	1	5037023	922	11.77	2.18	12	2.07	1555.00	8413.00	24400	20241202	-25.00	15640	20241230	17.01	19780	-7.48	20250117	15750	16.19	20250113	24400	-25.00	20241202	15640	17.01	20241230	1.57	N	466410	500	25 억	182785	N	N	1	N	N
152	20250204	101137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18280	270	2	1.50	1219508550	66604	42.89	18380	18530	18050	23400	12610	18010	18309.84	3.63	1206	18790	18400	17760	17370	16730	18595	17565	25	5390	500	12600	10	1	5037023	921	11.76	2.17	12	1.32	1555.00	8413.00	24400	20241202	-25.08	15640	20241230	16.88	19780	-7.58	20250117	15750	16.06	20250113	24400	-25.08	20241202	15640	16.88	20241230	1.57	N	466410	500	25 억	182785	N	N	1	N	N
153	20250204	091132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	18140	130	2	0.72	477171380	26059	16.78	18380	18400	18140	23400	12610	18010	18311.19	3.63	1083	18790	18400	17760	17370	16730	18595	17565	25	5390	500	12600	10	1	5037023	914	11.67	2.16	12	0.52	1555.00	8413.00	24400	20241202	-25.66	15640	20241230	15.98	19780	-8.29	20250117	15750	15.17	20250113	24400	-25.66	20241202	15640	15.98	20241230	1.57	N	466410	500	25 억	182785	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History