KissMeData/475460/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161445	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9780	-120	5	-1.21	414995430	42360	77.81	9800	9970	9740	12870	6930	9900	9796.89	0.30	0	1197	10300	10100	10000	9800	9700	10050	9750	6	2970	100	6930	10	1	5587025	546	7.63	2.97	12	0.76	1282.00	3294.00	20500	20250123	-52.29	9740	20250228	0.41	20500	-52.29	20250123	9740	0.41	20250228	20500	-52.29	20250123	9740	0.41	20250228	0.00	N	475460	100	5 억		16641	N	N	0	N	00	N
3	20250228	151452	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9790	-110	5	-1.11	386431010	39440	72.45	9800	9970	9740	12870	6930	9900	9797.94	0.30	0	1645	10300	10100	10000	9800	9700	10050	9750	6	2970	100	6930	10	1	5587025	547	7.64	2.97	12	0.71	1282.00	3294.00	20500	20250123	-52.24	9740	20250228	0.51	20500	-52.24	20250123	9740	0.51	20250228	20500	-52.24	20250123	9740	0.51	20250228	0.00	N	475460	100	5 억		16641	N	N	0	N	00	N
4	20250228	141453	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9790	-110	5	-1.11	320085060	32654	59.98	9800	9970	9740	12870	6930	9900	9802.32	0.30	0	1325	10300	10100	10000	9800	9700	10050	9750	6	2970	100	6930	10	1	5587025	547	7.64	2.97	12	0.58	1282.00	3294.00	20500	20250123	-52.24	9740	20250228	0.51	20500	-52.24	20250123	9740	0.51	20250228	20500	-52.24	20250123	9740	0.51	20250228	0.00	N	475460	100	5 억		16641	N	N	0	N	00	N
5	20250228	131444	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9800	-100	5	-1.01	288579190	29440	54.08	9800	9970	9740	12870	6930	9900	9802.28	0.30	0	1027	10300	10100	10000	9800	9700	10050	9750	6	2970	100	6930	10	1	5587025	548	7.64	2.98	12	0.53	1282.00	3294.00	20500	20250123	-52.20	9740	20250228	0.62	20500	-52.20	20250123	9740	0.62	20250228	20500	-52.20	20250123	9740	0.62	20250228	0.00	N	475460	100	5 억		16641	N	N	0	N	00	N
6	20250228	121438	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9810	-90	5	-0.91	266100390	27140	49.85	9800	9970	9740	12870	6930	9900	9804.73	0.30	0	1037	10300	10100	10000	9800	9700	10050	9750	6	2970	100	6930	10	1	5587025	548	7.65	2.98	12	0.49	1282.00	3294.00	20500	20250123	-52.15	9740	20250228	0.72	20500	-52.15	20250123	9740	0.72	20250228	20500	-52.15	20250123	9740	0.72	20250228	0.00	N	475460	100	5 억		16641	N	N	0	N	00	N
7	20250228	111441	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9830	-70	5	-0.71	226100060	23060	42.36	9800	9970	9740	12870	6930	9900	9804.86	0.30	0	1148	10300	10100	10000	9800	9700	10050	9750	6	2970	100	6930	10	1	5587025	549	7.67	2.98	12	0.41	1282.00	3294.00	20500	20250123	-52.05	9740	20250228	0.92	20500	-52.05	20250123	9740	0.92	20250228	20500	-52.05	20250123	9740	0.92	20250228	0.00	N	475460	100	5 억		16641	N	N	0	N	00	N
8	20250228	101439	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9790	-110	5	-1.11	160457080	16340	30.02	9800	9970	9740	12870	6930	9900	9819.89	0.30	0	1131	10300	10100	10000	9800	9700	10050	9750	6	2970	100	6930	10	1	5587025	547	7.64	2.97	12	0.29	1282.00	3294.00	20500	20250123	-52.24	9740	20250228	0.51	20500	-52.24	20250123	9740	0.51	20250228	20500	-52.24	20250123	9740	0.51	20250228	0.00	N	475460	100	5 억		16641	N	N	0	N	00	N
9	20250228	091447	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9850	-50	5	-0.51	65758450	6698	12.30	9800	9920	9740	12870	6930	9900	9817.61	0.30	0	-199	10300	10100	10000	9800	9700	10050	9750	6	2970	100	6930	10	1	5587025	550	7.68	2.99	12	0.12	1282.00	3294.00	20500	20250123	-51.95	9740	20250228	1.13	20500	-51.95	20250123	9740	1.13	20250228	20500	-51.95	20250123	9740	1.13	20250228	0.00	N	475460	100	5 억		16641	N	N	0	N	00	N
10	20250227	161427	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9900	-120	5	-1.20	524472700	52465	132.25	10140	10200	9900	13020	7020	10020	9997.06	0.32	0	-1464	10286	10152	10046	9912	9806	10220	9980	6	3000	100	7010	10	1	5587025	553	7.72	3.01	12	0.94	1282.00	3294.00	20500	20250123	-51.71	9900	20250227	0.00	20500	-51.71	20250123	9900	0.00	20250227	20500	-51.71	20250123	9900	0.00	20250227	0.00	N	475460	100	5 억		18105	N	N	0	N	00	N
11	20250227	151430	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9900	-120	5	-1.20	461026280	46058	116.10	10140	10200	9900	13020	7020	10020	10009.69	0.32	0	-1187	10286	10152	10046	9912	9806	10220	9980	6	3000	100	7010	10	1	5587025	553	7.72	3.01	12	0.82	1282.00	3294.00	20500	20250123	-51.71	9900	20250227	0.00	20500	-51.71	20250123	9900	0.00	20250227	20500	-51.71	20250123	9900	0.00	20250227	0.00	N	475460	100	5 억		18105	N	N	0	N	00	N
12	20250227	141432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9940	-80	5	-0.80	394603840	39365	99.23	10140	10200	9910	13020	7020	10020	10024.23	0.32	0	-645	10286	10152	10046	9912	9806	10220	9980	6	3000	100	7010	10	1	5587025	555	7.75	3.02	12	0.70	1282.00	3294.00	20500	20250123	-51.51	9900	20250225	0.40	20500	-51.51	20250123	9900	0.40	20250225	20500	-51.51	20250123	9900	0.40	20250225	0.00	N	475460	100	5 억		18105	N	N	0	N	00	N
13	20250227	131430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9990	-30	5	-0.30	378135470	37709	95.05	10140	10200	9910	13020	7020	10020	10027.72	0.32	0	-616	10286	10152	10046	9912	9806	10220	9980	6	3000	100	7010	10	1	5587025	558	7.79	3.03	12	0.67	1282.00	3294.00	20500	20250123	-51.27	9900	20250225	0.91	20500	-51.27	20250123	9900	0.91	20250225	20500	-51.27	20250123	9900	0.91	20250225	0.00	N	475460	100	5 억		18105	N	N	0	N	00	N
14	20250227	121427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9950	-70	5	-0.70	359631220	35850	90.37	10140	10200	9910	13020	7020	10020	10031.55	0.32	0	-537	10286	10152	10046	9912	9806	10220	9980	6	3000	100	7010	10	1	5587025	556	7.76	3.02	12	0.64	1282.00	3294.00	20500	20250123	-51.46	9900	20250225	0.51	20500	-51.46	20250123	9900	0.51	20250225	20500	-51.46	20250123	9900	0.51	20250225	0.00	N	475460	100	5 억		18105	N	N	0	N	00	N
15	20250227	111439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	-20	5	-0.20	278809450	27724	69.88	10140	10200	9960	13020	7020	10020	10056.61	0.32	0	-1040	10286	10152	10046	9912	9806	10220	9980	6	3000	100	7010	10	1	5587025	559	7.80	3.04	12	0.50	1282.00	3294.00	20500	20250123	-51.22	9900	20250225	1.01	20500	-51.22	20250123	9900	1.01	20250225	20500	-51.22	20250123	9900	1.01	20250225	0.00	N	475460	100	5 억		18105	N	N	0	N	00	N
16	20250227	101515	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	-20	5	-0.20	253262550	25166	63.44	10140	10200	9970	13020	7020	10020	10063.68	0.32	0	-935	10286	10152	10046	9912	9806	10220	9980	6	3000	100	7010	10	1	5587025	559	7.80	3.04	12	0.45	1282.00	3294.00	20500	20250123	-51.22	9900	20250225	1.01	20500	-51.22	20250123	9900	1.01	20250225	20500	-51.22	20250123	9900	1.01	20250225	0.00	N	475460	100	5 억		18105	N	N	0	N	00	N
17	20250227	091540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10080	60	2	0.60	155774190	15431	38.90	10140	10200	10020	13020	7020	10020	10094.89	0.32	0	-279	10286	10152	10046	9912	9806	10220	9980	6	3000	100	7010	10	1	5587025	563	7.86	3.06	12	0.28	1282.00	3294.00	20500	20250123	-50.83	9900	20250225	1.82	20500	-50.83	20250123	9900	1.82	20250225	20500	-50.83	20250123	9900	1.82	20250225	0.00	N	475460	100	5 억		18105	N	N	0	N	00	N
18	20250226	161429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	20	2	0.20	392489370	39225	38.18	9980	10180	9940	13000	7000	10000	10006.07	0.30	0	1457	10640	10320	10110	9790	9580	10215	9685	6	3000	100	7000	10	1	5587025	560	7.82	3.04	12	0.70	1282.00	3294.00	20500	20250123	-51.12	9900	20250225	1.21	20500	-51.12	20250123	9900	1.21	20250225	20500	-51.12	20250123	9900	1.21	20250225	0.00	N	475460	100	5 억		16609	N	N	0	N	00	N
19	20250226	151437	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	20	2	0.20	373217230	37301	36.31	9980	10180	9940	13000	7000	10000	10005.56	0.30	0	1456	10640	10320	10110	9790	9580	10215	9685	6	3000	100	7000	10	1	5587025	560	7.82	3.04	12	0.67	1282.00	3294.00	20500	20250123	-51.12	9900	20250225	1.21	20500	-51.12	20250123	9900	1.21	20250225	20500	-51.12	20250123	9900	1.21	20250225	0.00	N	475460	100	5 억		16609	N	N	0	N	00	N
20	20250226	141436	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	0	3	0.00	340495770	34027	33.12	9980	10180	9940	13000	7000	10000	10006.64	0.30	0	682	10640	10320	10110	9790	9580	10215	9685	6	3000	100	7000	10	1	5587025	559	7.80	3.04	12	0.61	1282.00	3294.00	20500	20250123	-51.22	9900	20250225	1.01	20500	-51.22	20250123	9900	1.01	20250225	20500	-51.22	20250123	9900	1.01	20250225	0.00	N	475460	100	5 억		16609	N	N	0	N	00	N
21	20250226	131432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10010	10	2	0.10	304798710	30449	29.64	9980	10180	9940	13000	7000	10000	10010.14	0.30	0	27	10640	10320	10110	9790	9580	10215	9685	6	3000	100	7000	10	1	5587025	559	7.81	3.04	12	0.54	1282.00	3294.00	20500	20250123	-51.17	9900	20250225	1.11	20500	-51.17	20250123	9900	1.11	20250225	20500	-51.17	20250123	9900	1.11	20250225	0.00	N	475460	100	5 억		16609	N	N	0	N	00	N
22	20250226	121431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10050	50	2	0.50	283121630	28282	27.53	9980	10180	9940	13000	7000	10000	10010.67	0.30	0	38	10640	10320	10110	9790	9580	10215	9685	6	3000	100	7000	10	1	5587025	561	7.84	3.05	12	0.51	1282.00	3294.00	20500	20250123	-50.98	9900	20250225	1.52	20500	-50.98	20250123	9900	1.52	20250225	20500	-50.98	20250123	9900	1.52	20250225	0.00	N	475460	100	5 억		16609	N	N	0	N	00	N
23	20250226	111430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	0	3	0.00	235694570	23542	22.92	9980	10180	9940	13000	7000	10000	10011.66	0.30	0	282	10640	10320	10110	9790	9580	10215	9685	6	3000	100	7000	10	1	5587025	559	7.80	3.04	12	0.42	1282.00	3294.00	20500	20250123	-51.22	9900	20250225	1.01	20500	-51.22	20250123	9900	1.01	20250225	20500	-51.22	20250123	9900	1.01	20250225	0.00	N	475460	100	5 억		16609	N	N	0	N	00	N
24	20250226	101426	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9980	-20	5	-0.20	168778840	16826	16.38	9980	10180	9960	13000	7000	10000	10030.84	0.30	0	1080	10640	10320	10110	9790	9580	10215	9685	6	3000	100	7000	10	1	5587025	558	7.78	3.03	12	0.30	1282.00	3294.00	20500	20250123	-51.32	9900	20250225	0.81	20500	-51.32	20250123	9900	0.81	20250225	20500	-51.32	20250123	9900	0.81	20250225	0.00	N	475460	100	5 억		16609	N	N	0	N	00	N
25	20250226	091440	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9980	-20	5	-0.20	85777900	8522	8.30	9980	10180	9980	13000	7000	10000	10065.49	0.30	0	1014	10640	10320	10110	9790	9580	10215	9685	6	3000	100	7000	10	1	5587025	558	7.78	3.03	12	0.15	1282.00	3294.00	20500	20250123	-51.32	9900	20250225	0.81	20500	-51.32	20250123	9900	0.81	20250225	20500	-51.32	20250123	9900	0.81	20250225	0.00	N	475460	100	5 억		16609	N	N	0	N	00	N
26	20250225	161420	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10000	-250	5	-2.44	1024942220	101315	290.14	10250	10430	9900	13320	7180	10250	10116.55	0.33	0	-1586	10510	10380	10300	10170	10090	10340	10130	6	3070	100	7170	10	1	5587025	559	7.80	3.04	12	1.81	1282.00	3294.00	20500	20250123	-51.22	9900	20250225	1.01	20500	-51.22	20250123	9900	1.01	20250225	20500	-51.22	20250123	9900	1.01	20250225	0.00	N	475460	100	5 억		18395	N	N	0	N	00	N
27	20250225	151418	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10000	-250	5	-2.44	973240850	96143	275.33	10250	10430	9900	13320	7180	10250	10121.99	0.33	0	-1456	10510	10380	10300	10170	10090	10340	10130	6	3070	100	7170	10	1	5587025	559	7.80	3.04	12	1.72	1282.00	3294.00	20500	20250123	-51.22	9900	20250225	1.01	20500	-51.22	20250123	9900	1.01	20250225	20500	-51.22	20250123	9900	1.01	20250225	0.00	N	475460	100	5 억		18395	N	N	0	N	00	N
28	20250225	141416	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	9920	-330	5	-3.22	854291350	84231	241.22	10250	10430	9900	13320	7180	10250	10141.42	0.33	0	-1427	10510	10380	10300	10170	10090	10340	10130	6	3070	100	7170	10	1	5587025	554	7.74	3.01	12	1.51	1282.00	3294.00	20500	20250123	-51.61	9900	20250225	0.20	20500	-51.61	20250123	9900	0.20	20250225	20500	-51.61	20250123	9900	0.20	20250225	0.00	N	475460	100	5 억		18395	N	N	0	N	00	N
29	20250225	131423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10200	-50	5	-0.49	412660810	40195	115.11	10250	10430	10190	13320	7180	10250	10266.74	0.33	0	1382	10510	10380	10300	10170	10090	10340	10130	6	3070	100	7170	10	1	5587025	570	7.96	3.10	12	0.72	1282.00	3294.00	20500	20250123	-50.24	10160	20250217	0.39	20500	-50.24	20250123	10160	0.39	20250217	20500	-50.24	20250123	10160	0.39	20250217	0.00	N	475460	100	5 억		18395	N	N	0	N	00	N
30	20250225	121419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10230	-20	5	-0.20	276053110	26831	76.84	10250	10430	10190	13320	7180	10250	10289.54	0.33	0	677	10510	10380	10300	10170	10090	10340	10130	6	3070	100	7170	10	1	5587025	572	7.98	3.11	12	0.48	1282.00	3294.00	20500	20250123	-50.10	10160	20250217	0.69	20500	-50.10	20250123	10160	0.69	20250217	20500	-50.10	20250123	10160	0.69	20250217	0.00	N	475460	100	5 억		18395	N	N	0	N	00	N
31	20250225	111417	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10280	30	2	0.29	189017390	18334	52.50	10250	10430	10250	13320	7180	10250	10311.83	0.33	0	497	10510	10380	10300	10170	10090	10340	10130	6	3070	100	7170	10	1	5587025	574	8.02	3.12	12	0.33	1282.00	3294.00	20500	20250123	-49.85	10160	20250217	1.18	20500	-49.85	20250123	10160	1.18	20250217	20500	-49.85	20250123	10160	1.18	20250217	0.00	N	475460	100	5 억		18395	N	N	0	N	00	N
32	20250225	101417	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10290	40	2	0.39	146618060	14206	40.68	10250	10430	10250	13320	7180	10250	10324.21	0.33	0	34	10510	10380	10300	10170	10090	10340	10130	6	3070	100	7170	10	1	5587025	575	8.03	3.12	12	0.25	1282.00	3294.00	20500	20250123	-49.80	10160	20250217	1.28	20500	-49.80	20250123	10160	1.28	20250217	20500	-49.80	20250123	10160	1.28	20250217	0.00	N	475460	100	5 억		18395	N	N	0	N	00	N
33	20250225	091424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10300	50	2	0.49	47405760	4618	13.22	10250	10330	10250	13320	7180	10250	10267.93	0.33	0	-105	10510	10380	10300	10170	10090	10340	10130	6	3070	100	7170	10	1	5587025	575	8.03	3.13	12	0.08	1282.00	3294.00	20500	20250123	-49.76	10160	20250217	1.38	20500	-49.76	20250123	10160	1.38	20250217	20500	-49.76	20250123	10160	1.38	20250217	0.00	N	475460	100	5 억		18395	N	N	0	N	00	N
34	20250224	161407	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	-150	5	-1.44	343557990	33325	100.14	10390	10430	10220	13520	7280	10400	10308.79	0.35	0	-1171	10533	10466	10333	10266	10133	10500	10300	6	3120	100	7280	10	1	5587025	573	8.00	3.11	12	0.60	1282.00	3294.00	20500	20250123	-50.00	10160	20250217	0.89	20500	-50.00	20250123	10160	0.89	20250217	20500	-50.00	20250123	10160	0.89	20250217	0.00	N	475460	100	5 억		19566	N	N	0	N	00	N
35	20250224	151408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10310	-90	5	-0.87	313366060	30383	91.30	10390	10430	10220	13520	7280	10400	10312.86	0.35	0	-937	10533	10466	10333	10266	10133	10500	10300	6	3120	100	7280	10	1	5587025	576	8.04	3.13	12	0.54	1282.00	3294.00	20500	20250123	-49.71	10160	20250217	1.48	20500	-49.71	20250123	10160	1.48	20250217	20500	-49.71	20250123	10160	1.48	20250217	0.00	N	475460	100	5 억		19566	N	N	0	N	00	N
36	20250224	141405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10290	-110	5	-1.06	261368420	25322	76.09	10390	10430	10220	13520	7280	10400	10320.70	0.35	0	-1425	10533	10466	10333	10266	10133	10500	10300	6	3120	100	7280	10	1	5587025	575	8.03	3.12	12	0.45	1282.00	3294.00	20500	20250123	-49.80	10160	20250217	1.28	20500	-49.80	20250123	10160	1.28	20250217	20500	-49.80	20250123	10160	1.28	20250217	0.00	N	475460	100	5 억		19566	N	N	0	N	00	N
37	20250224	131407	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10350	-50	5	-0.48	196312090	19000	57.10	10390	10430	10220	13520	7280	10400	10330.95	0.35	0	-1797	10533	10466	10333	10266	10133	10500	10300	6	3120	100	7280	10	1	5587025	578	8.07	3.14	12	0.34	1282.00	3294.00	20500	20250123	-49.51	10160	20250217	1.87	20500	-49.51	20250123	10160	1.87	20250217	20500	-49.51	20250123	10160	1.87	20250217	0.00	N	475460	100	5 억		19566	N	N	0	N	00	N
38	20250224	121404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10350	-50	5	-0.48	174137480	16854	50.65	10390	10430	10220	13520	7280	10400	10330.68	0.35	0	-1760	10533	10466	10333	10266	10133	10500	10300	6	3120	100	7280	10	1	5587025	578	8.07	3.14	12	0.30	1282.00	3294.00	20500	20250123	-49.51	10160	20250217	1.87	20500	-49.51	20250123	10160	1.87	20250217	20500	-49.51	20250123	10160	1.87	20250217	0.00	N	475460	100	5 억		19566	N	N	0	N	00	N
39	20250224	111401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10380	-20	5	-0.19	149884260	14502	43.58	10390	10430	10220	13520	7280	10400	10333.83	0.35	0	-2621	10533	10466	10333	10266	10133	10500	10300	6	3120	100	7280	10	1	5587025	580	8.10	3.15	12	0.26	1282.00	3294.00	20500	20250123	-49.37	10160	20250217	2.17	20500	-49.37	20250123	10160	2.17	20250217	20500	-49.37	20250123	10160	2.17	20250217	0.00	N	475460	100	5 억		19566	N	N	0	N	00	N
40	20250224	101400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10270	-130	5	-1.25	115454180	11184	33.61	10390	10430	10220	13520	7280	10400	10320.69	0.35	0	-2443	10533	10466	10333	10266	10133	10500	10300	6	3120	100	7280	10	1	5587025	574	8.01	3.12	12	0.20	1282.00	3294.00	20500	20250123	-49.90	10160	20250217	1.08	20500	-49.90	20250123	10160	1.08	20250217	20500	-49.90	20250123	10160	1.08	20250217	0.00	N	475460	100	5 억		19566	N	N	0	N	00	N
41	20250224	091408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10330	-70	5	-0.67	47982090	4659	14.00	10390	10400	10220	13520	7280	10400	10290.63	0.35	0	-566	10533	10466	10333	10266	10133	10500	10300	6	3120	100	7280	10	1	5587025	577	8.06	3.14	12	0.08	1282.00	3294.00	20500	20250123	-49.61	10160	20250217	1.67	20500	-49.61	20250123	10160	1.67	20250217	20500	-49.61	20250123	10160	1.67	20250217	0.00	N	475460	100	5 억		19566	N	N	0	N	00	N
42	20250221	161354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	80	2	0.78	329658720	31974	40.26	10340	10400	10200	13410	7230	10320	10310.13	0.32	0	1637	10860	10590	10450	10180	10040	10520	10110	6	3090	100	7220	10	1	5587025	581	8.11	3.16	12	0.57	1282.00	3294.00	20500	20250123	-49.27	10160	20250217	2.36	20500	-49.27	20250123	10160	2.36	20250217	20500	-49.27	20250123	10160	2.36	20250217	0.00	N	475460	100	5 억		17929	N	N	0	N	00	N
43	20250221	151359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	40	2	0.39	304024840	29504	37.15	10340	10400	10200	13410	7230	10320	10304.53	0.32	0	1862	10860	10590	10450	10180	10040	10520	10110	6	3090	100	7220	10	1	5587025	579	8.08	3.15	12	0.53	1282.00	3294.00	20500	20250123	-49.46	10160	20250217	1.97	20500	-49.46	20250123	10160	1.97	20250217	20500	-49.46	20250123	10160	1.97	20250217	0.00	N	475460	100	5 억		17929	N	N	0	N	00	N
44	20250221	141400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10330	10	2	0.10	285328680	27696	34.87	10340	10400	10200	13410	7230	10320	10302.16	0.32	0	1780	10860	10590	10450	10180	10040	10520	10110	6	3090	100	7220	10	1	5587025	577	8.06	3.14	12	0.50	1282.00	3294.00	20500	20250123	-49.61	10160	20250217	1.67	20500	-49.61	20250123	10160	1.67	20250217	20500	-49.61	20250123	10160	1.67	20250217	0.00	N	475460	100	5 억		17929	N	N	0	N	00	N
45	20250221	131400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10350	30	2	0.29	262174820	25459	32.05	10340	10400	10200	13410	7230	10320	10297.92	0.32	0	1949	10860	10590	10450	10180	10040	10520	10110	6	3090	100	7220	10	1	5587025	578	8.07	3.14	12	0.46	1282.00	3294.00	20500	20250123	-49.51	10160	20250217	1.87	20500	-49.51	20250123	10160	1.87	20250217	20500	-49.51	20250123	10160	1.87	20250217	0.00	N	475460	100	5 억		17929	N	N	0	N	00	N
46	20250221	121400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10290	-30	5	-0.29	245671090	23859	30.04	10340	10400	10200	13410	7230	10320	10296.79	0.32	0	1925	10860	10590	10450	10180	10040	10520	10110	6	3090	100	7220	10	1	5587025	575	8.03	3.12	12	0.43	1282.00	3294.00	20500	20250123	-49.80	10160	20250217	1.28	20500	-49.80	20250123	10160	1.28	20250217	20500	-49.80	20250123	10160	1.28	20250217	0.00	N	475460	100	5 억		17929	N	N	0	N	00	N
47	20250221	111356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10330	10	2	0.10	216509140	21030	26.48	10340	10400	10200	13410	7230	10320	10295.25	0.32	0	1977	10860	10590	10450	10180	10040	10520	10110	6	3090	100	7220	10	1	5587025	577	8.06	3.14	12	0.38	1282.00	3294.00	20500	20250123	-49.61	10160	20250217	1.67	20500	-49.61	20250123	10160	1.67	20250217	20500	-49.61	20250123	10160	1.67	20250217	0.00	N	475460	100	5 억		17929	N	N	0	N	00	N
48	20250221	101359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10330	10	2	0.10	149566230	14559	18.33	10340	10400	10200	13410	7230	10320	10273.11	0.32	0	2044	10860	10590	10450	10180	10040	10520	10110	6	3090	100	7220	10	1	5587025	577	8.06	3.14	12	0.26	1282.00	3294.00	20500	20250123	-49.61	10160	20250217	1.67	20500	-49.61	20250123	10160	1.67	20250217	20500	-49.61	20250123	10160	1.67	20250217	0.00	N	475460	100	5 억		17929	N	N	0	N	00	N
49	20250221	091401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10260	-60	5	-0.58	81279680	7920	9.97	10340	10400	10200	13410	7230	10320	10262.59	0.32	0	1321	10860	10590	10450	10180	10040	10520	10110	6	3090	100	7220	10	1	5587025	573	8.00	3.11	12	0.14	1282.00	3294.00	20500	20250123	-49.95	10160	20250217	0.98	20500	-49.95	20250123	10160	0.98	20250217	20500	-49.95	20250123	10160	0.98	20250217	0.00	N	475460	100	5 억		17929	N	N	0	N	00	N
50	20250220	161348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10320	-230	5	-2.18	809064350	77285	78.19	10720	10720	10310	13710	7390	10550	10470.59	0.36	0	-2356	11076	10812	10636	10372	10196	10945	10505	6	3160	100	7380	10	1	5587025	577	8.05	3.13	12	1.38	1282.00	3294.00	20500	20250123	-49.66	10160	20250217	1.57	20500	-49.66	20250123	10160	1.57	20250217	20500	-49.66	20250123	10160	1.57	20250217	0.00	N	475460	100	5 억		20311	N	N	0	N	00	N
51	20250220	151355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	-150	5	-1.42	712759520	67985	68.78	10720	10720	10310	13710	7390	10550	10484.07	0.36	0	-3300	11076	10812	10636	10372	10196	10945	10505	6	3160	100	7380	10	1	5587025	581	8.11	3.16	12	1.22	1282.00	3294.00	20500	20250123	-49.27	10160	20250217	2.36	20500	-49.27	20250123	10160	2.36	20250217	20500	-49.27	20250123	10160	2.36	20250217	0.00	N	475460	100	5 억		20311	N	N	0	N	00	N
52	20250220	141353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	-80	5	-0.76	563161480	53607	54.23	10720	10720	10310	13710	7390	10550	10505.37	0.36	0	-3199	11076	10812	10636	10372	10196	10945	10505	6	3160	100	7380	10	1	5587025	585	8.17	3.18	12	0.96	1282.00	3294.00	20500	20250123	-48.93	10160	20250217	3.05	20500	-48.93	20250123	10160	3.05	20250217	20500	-48.93	20250123	10160	3.05	20250217	0.00	N	475460	100	5 억		20311	N	N	0	N	00	N
53	20250220	131351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10530	-20	5	-0.19	529364560	50377	50.96	10720	10720	10310	13710	7390	10550	10508.06	0.36	0	-3076	11076	10812	10636	10372	10196	10945	10505	6	3160	100	7380	10	1	5587025	588	8.21	3.20	12	0.90	1282.00	3294.00	20500	20250123	-48.63	10160	20250217	3.64	20500	-48.63	20250123	10160	3.64	20250217	20500	-48.63	20250123	10160	3.64	20250217	0.00	N	475460	100	5 억		20311	N	N	0	N	00	N
54	20250220	121352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	-110	5	-1.04	500685370	47643	48.20	10720	10720	10310	13710	7390	10550	10509.11	0.36	0	-3209	11076	10812	10636	10372	10196	10945	10505	6	3160	100	7380	10	1	5587025	583	8.14	3.17	12	0.85	1282.00	3294.00	20500	20250123	-49.07	10160	20250217	2.76	20500	-49.07	20250123	10160	2.76	20250217	20500	-49.07	20250123	10160	2.76	20250217	0.00	N	475460	100	5 억		20311	N	N	0	N	00	N
55	20250220	111351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10490	-60	5	-0.57	468549890	44552	45.07	10720	10720	10310	13710	7390	10550	10516.92	0.36	0	-3079	11076	10812	10636	10372	10196	10945	10505	6	3160	100	7380	10	1	5587025	586	8.18	3.18	12	0.80	1282.00	3294.00	20500	20250123	-48.83	10160	20250217	3.25	20500	-48.83	20250123	10160	3.25	20250217	20500	-48.83	20250123	10160	3.25	20250217	0.00	N	475460	100	5 억		20311	N	N	0	N	00	N
56	20250220	101352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10340	-210	5	-1.99	389893820	37059	37.49	10720	10720	10310	13710	7390	10550	10520.89	0.36	0	-1652	11076	10812	10636	10372	10196	10945	10505	6	3160	100	7380	10	1	5587025	578	8.07	3.14	12	0.66	1282.00	3294.00	20500	20250123	-49.56	10160	20250217	1.77	20500	-49.56	20250123	10160	1.77	20250217	20500	-49.56	20250123	10160	1.77	20250217	0.00	N	475460	100	5 억		20311	N	N	0	N	00	N
57	20250220	091356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	10	2	0.09	144625030	13636	13.79	10720	10720	10510	13710	7390	10550	10606.12	0.36	0	-1141	11076	10812	10636	10372	10196	10945	10505	6	3160	100	7380	10	1	5587025	590	8.24	3.21	12	0.24	1282.00	3294.00	20500	20250123	-48.49	10160	20250217	3.94	20500	-48.49	20250123	10160	3.94	20250217	20500	-48.49	20250123	10160	3.94	20250217	0.00	N	475460	100	5 억		20311	N	N	0	N	00	N
58	20250219	161346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	100	2	0.96	1034037750	97439	121.95	10530	10900	10460	13580	7320	10450	10612.48	0.30	0	3466	10670	10560	10390	10280	10110	10615	10335	6	3130	100	7310	10	1	5587025	589	8.23	3.20	12	1.74	1282.00	3294.00	20500	20250123	-48.54	10160	20250217	3.84	20500	-48.54	20250123	10160	3.84	20250217	20500	-48.54	20250123	10160	3.84	20250217	0.00	N	475460	100	5 억		16848	N	N	0	N	00	N
59	20250219	151350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10580	130	2	1.24	962351620	90641	113.44	10530	10900	10460	13580	7320	10450	10617.23	0.30	0	3931	10670	10560	10390	10280	10110	10615	10335	6	3130	100	7310	10	1	5587025	591	8.25	3.21	12	1.62	1282.00	3294.00	20500	20250123	-48.39	10160	20250217	4.13	20500	-48.39	20250123	10160	4.13	20250217	20500	-48.39	20250123	10160	4.13	20250217	0.00	N	475460	100	5 억		16848	N	N	0	N	00	N
60	20250219	141346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10580	130	2	1.24	774921990	72930	91.27	10530	10900	10460	13580	7320	10450	10625.62	0.30	0	3213	10670	10560	10390	10280	10110	10615	10335	6	3130	100	7310	10	1	5587025	591	8.25	3.21	12	1.31	1282.00	3294.00	20500	20250123	-48.39	10160	20250217	4.13	20500	-48.39	20250123	10160	4.13	20250217	20500	-48.39	20250123	10160	4.13	20250217	0.00	N	475460	100	5 억		16848	N	N	0	N	00	N
61	20250219	131346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	140	2	1.34	713841740	67156	84.05	10530	10900	10460	13580	7320	10450	10629.67	0.30	0	2902	10670	10560	10390	10280	10110	10615	10335	6	3130	100	7310	10	1	5587025	592	8.26	3.21	12	1.20	1282.00	3294.00	20500	20250123	-48.34	10160	20250217	4.23	20500	-48.34	20250123	10160	4.23	20250217	20500	-48.34	20250123	10160	4.23	20250217	0.00	N	475460	100	5 억		16848	N	N	0	N	00	N
62	20250219	121346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	140	2	1.34	653312020	61427	76.88	10530	10900	10460	13580	7320	10450	10635.66	0.30	0	2820	10670	10560	10390	10280	10110	10615	10335	6	3130	100	7310	10	1	5587025	592	8.26	3.21	12	1.10	1282.00	3294.00	20500	20250123	-48.34	10160	20250217	4.23	20500	-48.34	20250123	10160	4.23	20250217	20500	-48.34	20250123	10160	4.23	20250217	0.00	N	475460	100	5 억		16848	N	N	0	N	00	N
63	20250219	111347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10600	150	2	1.44	597090440	56129	70.25	10530	10900	10460	13580	7320	10450	10637.91	0.30	0	3615	10670	10560	10390	10280	10110	10615	10335	6	3130	100	7310	10	1	5587025	592	8.27	3.22	12	1.00	1282.00	3294.00	20500	20250123	-48.29	10160	20250217	4.33	20500	-48.29	20250123	10160	4.33	20250217	20500	-48.29	20250123	10160	4.33	20250217	0.00	N	475460	100	5 억		16848	N	N	0	N	00	N
64	20250219	101347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10670	220	2	2.11	492695110	46263	57.90	10530	10900	10460	13580	7320	10450	10649.99	0.30	0	3325	10670	10560	10390	10280	10110	10615	10335	6	3130	100	7310	10	1	5587025	596	8.32	3.24	12	0.83	1282.00	3294.00	20500	20250123	-47.95	10160	20250217	5.02	20500	-47.95	20250123	10160	5.02	20250217	20500	-47.95	20250123	10160	5.02	20250217	0.00	N	475460	100	5 억		16848	N	N	0	N	00	N
65	20250219	091349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10610	160	2	1.53	256820150	24205	30.29	10530	10740	10460	13580	7320	10450	10610.38	0.30	0	3307	10670	10560	10390	10280	10110	10615	10335	6	3130	100	7310	10	1	5587025	593	8.28	3.22	12	0.43	1282.00	3294.00	20500	20250123	-48.24	10160	20250217	4.43	20500	-48.24	20250123	10160	4.43	20250217	20500	-48.24	20250123	10160	4.43	20250217	0.00	N	475460	100	5 억		16848	N	N	0	N	00	N
66	20250218	161341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	210	2	2.05	812491860	78245	119.60	10350	10500	10220	13310	7170	10240	10383.21	0.26	0	-418	10560	10400	10280	10120	10000	10340	10060	6	3070	100	7160	10	1	5587025	584	8.15	3.17	12	1.40	1282.00	3294.00	20500	20250123	-49.02	10160	20250217	2.85	20500	-49.02	20250123	10160	2.85	20250217	20500	-49.02	20250123	10160	2.85	20250217	0.00	N	475460	100	5 억		14366	N	N	0	N	00	N
67	20250218	151343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10420	180	2	1.76	738857070	71188	108.82	10350	10500	10220	13310	7170	10240	10378.96	0.26	0	-269	10560	10400	10280	10120	10000	10340	10060	6	3070	100	7160	10	1	5587025	582	8.13	3.16	12	1.27	1282.00	3294.00	20500	20250123	-49.17	10160	20250217	2.56	20500	-49.17	20250123	10160	2.56	20250217	20500	-49.17	20250123	10160	2.56	20250217	0.00	N	475460	100	5 억		14366	N	N	0	N	00	N
68	20250218	141345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10390	150	2	1.46	632388830	60959	93.18	10350	10500	10220	13310	7170	10240	10374.00	0.26	0	-237	10560	10400	10280	10120	10000	10340	10060	6	3070	100	7160	10	1	5587025	580	8.10	3.15	12	1.09	1282.00	3294.00	20500	20250123	-49.32	10160	20250217	2.26	20500	-49.32	20250123	10160	2.26	20250217	20500	-49.32	20250123	10160	2.26	20250217	0.00	N	475460	100	5 억		14366	N	N	0	N	00	N
69	20250218	131342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	120	2	1.17	568341690	54785	83.74	10350	10500	10220	13310	7170	10240	10374.04	0.26	0	-437	10560	10400	10280	10120	10000	10340	10060	6	3070	100	7160	10	1	5587025	579	8.08	3.15	12	0.98	1282.00	3294.00	20500	20250123	-49.46	10160	20250217	1.97	20500	-49.46	20250123	10160	1.97	20250217	20500	-49.46	20250123	10160	1.97	20250217	0.00	N	475460	100	5 억		14366	N	N	0	N	00	N
70	20250218	121344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10410	170	2	1.66	499648730	48172	73.63	10350	10500	10220	13310	7170	10240	10372.18	0.26	0	-882	10560	10400	10280	10120	10000	10340	10060	6	3070	100	7160	10	1	5587025	582	8.12	3.16	12	0.86	1282.00	3294.00	20500	20250123	-49.22	10160	20250217	2.46	20500	-49.22	20250123	10160	2.46	20250217	20500	-49.22	20250123	10160	2.46	20250217	0.00	N	475460	100	5 억		14366	N	N	0	N	00	N
71	20250218	111340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	230	2	2.25	427291870	41250	63.05	10350	10490	10220	13310	7170	10240	10358.59	0.26	0	-226	10560	10400	10280	10120	10000	10340	10060	6	3070	100	7160	10	1	5587025	585	8.17	3.18	12	0.74	1282.00	3294.00	20500	20250123	-48.93	10160	20250217	3.05	20500	-48.93	20250123	10160	3.05	20250217	20500	-48.93	20250123	10160	3.05	20250217	0.00	N	475460	100	5 억		14366	N	N	0	N	00	N
72	20250218	101341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	160	2	1.56	286947640	27752	42.42	10350	10450	10220	13310	7170	10240	10339.71	0.26	0	-215	10560	10400	10280	10120	10000	10340	10060	6	3070	100	7160	10	1	5587025	581	8.11	3.16	12	0.50	1282.00	3294.00	20500	20250123	-49.27	10160	20250217	2.36	20500	-49.27	20250123	10160	2.36	20250217	20500	-49.27	20250123	10160	2.36	20250217	0.00	N	475460	100	5 억		14366	N	N	0	N	00	N
73	20250218	091346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10290	50	2	0.49	66949600	6515	9.96	10350	10370	10220	13310	7170	10240	10276.22	0.26	0	69	10560	10400	10280	10120	10000	10340	10060	6	3070	100	7160	10	1	5587025	575	8.03	3.12	12	0.12	1282.00	3294.00	20500	20250123	-49.80	10160	20250217	1.28	20500	-49.80	20250123	10160	1.28	20250217	20500	-49.80	20250123	10160	1.28	20250217	0.00	N	475460	100	5 억		14366	N	N	0	N	00	N
74	20250217	161341	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10240	10	2	0.10	660726110	64199	97.29	10440	10440	10160	13290	7170	10230	10293.24	0.24	0	864	10643	10436	10323	10116	10003	10380	10060	6	3060	100	7160	10	1	5587025	572	7.99	3.11	12	1.15	1282.00	3294.00	20500	20250123	-50.05	10160	20250217	0.79	20500	-50.05	20250123	10160	0.79	20250217	20500	-50.05	20250123	10160	0.79	20250217	0.00	N	475460	100	5 억		13502	N	N	0	N	00	N
75	20250217	151338	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10290	60	2	0.59	612163150	59459	90.10	10440	10440	10160	13290	7170	10230	10295.55	0.24	0	883	10643	10436	10323	10116	10003	10380	10060	6	3060	100	7160	10	1	5587025	575	8.03	3.12	12	1.06	1282.00	3294.00	20500	20250123	-49.80	10160	20250217	1.28	20500	-49.80	20250123	10160	1.28	20250217	20500	-49.80	20250123	10160	1.28	20250217	0.00	N	475460	100	5 억		13502	N	N	0	N	00	N
76	20250217	141337	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10310	80	2	0.78	551492600	53566	81.17	10440	10440	10160	13290	7170	10230	10295.57	0.24	0	320	10643	10436	10323	10116	10003	10380	10060	6	3060	100	7160	10	1	5587025	576	8.04	3.13	12	0.96	1282.00	3294.00	20500	20250123	-49.71	10160	20250217	1.48	20500	-49.71	20250123	10160	1.48	20250217	20500	-49.71	20250123	10160	1.48	20250217	0.00	N	475460	100	5 억		13502	N	N	0	N	00	N
77	20250217	131343	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10350	120	2	1.17	499019840	48477	73.46	10440	10440	10160	13290	7170	10230	10293.95	0.24	0	306	10643	10436	10323	10116	10003	10380	10060	6	3060	100	7160	10	1	5587025	578	8.07	3.14	12	0.87	1282.00	3294.00	20500	20250123	-49.51	10160	20250217	1.87	20500	-49.51	20250123	10160	1.87	20250217	20500	-49.51	20250123	10160	1.87	20250217	0.00	N	475460	100	5 억		13502	N	N	0	N	00	N
78	20250217	121342	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10330	100	2	0.98	465104700	45203	68.50	10440	10440	10160	13290	7170	10230	10289.24	0.24	0	1225	10643	10436	10323	10116	10003	10380	10060	6	3060	100	7160	10	1	5587025	577	8.06	3.14	12	0.81	1282.00	3294.00	20500	20250123	-49.61	10160	20250217	1.67	20500	-49.61	20250123	10160	1.67	20250217	20500	-49.61	20250123	10160	1.67	20250217	0.00	N	475460	100	5 억		13502	N	N	0	N	00	N
79	20250217	111340	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10280	50	2	0.49	340749400	33197	50.31	10440	10440	10160	13290	7170	10230	10264.46	0.24	0	1386	10643	10436	10323	10116	10003	10380	10060	6	3060	100	7160	10	1	5587025	574	8.02	3.12	12	0.59	1282.00	3294.00	20500	20250123	-49.85	10160	20250217	1.18	20500	-49.85	20250123	10160	1.18	20250217	20500	-49.85	20250123	10160	1.18	20250217	0.00	N	475460	100	5 억		13502	N	N	0	N	00	N
80	20250217	101336	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10280	50	2	0.49	202646870	19704	29.86	10440	10440	10160	13290	7170	10230	10284.55	0.24	0	443	10643	10436	10323	10116	10003	10380	10060	6	3060	100	7160	10	1	5587025	574	8.02	3.12	12	0.35	1282.00	3294.00	20500	20250123	-49.85	10160	20250217	1.18	20500	-49.85	20250123	10160	1.18	20250217	20500	-49.85	20250123	10160	1.18	20250217	0.00	N	475460	100	5 억		13502	N	N	0	N	00	N
81	20250217	091339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10280	50	2	0.49	60763070	5892	8.93	10440	10440	10220	13290	7170	10230	10312.81	0.24	0	421	10643	10436	10323	10116	10003	10380	10060	6	3060	100	7160	10	1	5587025	574	8.02	3.12	12	0.11	1282.00	3294.00	20500	20250123	-49.85	10210	20250214	0.69	20500	-49.85	20250123	10210	0.69	20250214	20500	-49.85	20250123	10210	0.69	20250214	0.00	N	475460	100	5 억		13502	N	N	0	N	00	N
82	20250214	161331	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10230	-140	5	-1.35	660973990	64001	88.73	10490	10530	10210	13480	7260	10370	10327.63	0.24	0	190	10783	10576	10443	10236	10103	10510	10170	6	3110	100	7250	10	1	5559750	569	7.98	3.11	12	1.15	1282.00	3294.00	20500	20250123	-50.10	10210	20250214	0.20	20500	-50.10	20250123	10210	0.20	20250214	20500	-50.10	20250123	10210	0.20	20250214	0.00	N	475460	100	5 억		13239	N	N	0	N	00	N
83	20250214	151331	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10250	-120	5	-1.16	605070110	58532	81.15	10490	10530	10220	13480	7260	10370	10337.42	0.24	0	233	10783	10576	10443	10236	10103	10510	10170	6	3110	100	7250	10	1	5559750	570	8.00	3.11	12	1.05	1282.00	3294.00	20500	20250123	-50.00	10220	20250214	0.29	20500	-50.00	20250123	10220	0.29	20250214	20500	-50.00	20250123	10220	0.29	20250214	0.00	N	475460	100	5 억		13239	N	N	0	N	00	N
84	20250214	141331	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10270	-100	5	-0.96	536921060	51881	71.93	10490	10530	10220	13480	7260	10370	10349.09	0.24	0	915	10783	10576	10443	10236	10103	10510	10170	6	3110	100	7250	10	1	5559750	571	8.01	3.12	12	0.93	1282.00	3294.00	20500	20250123	-49.90	10220	20250214	0.49	20500	-49.90	20250123	10220	0.49	20250214	20500	-49.90	20250123	10220	0.49	20250214	0.00	N	475460	100	5 억		13239	N	N	0	N	00	N
85	20250214	131334	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10350	-20	5	-0.19	460779960	44456	61.63	10490	10530	10220	13480	7260	10370	10364.85	0.24	0	843	10783	10576	10443	10236	10103	10510	10170	6	3110	100	7250	10	1	5559750	575	8.07	3.14	12	0.80	1282.00	3294.00	20500	20250123	-49.51	10220	20250214	1.27	20500	-49.51	20250123	10220	1.27	20250214	20500	-49.51	20250123	10220	1.27	20250214	0.00	N	475460	100	5 억		13239	N	N	0	N	00	N
86	20250214	121330	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10400	30	2	0.29	394278340	38017	52.71	10490	10530	10220	13480	7260	10370	10371.11	0.24	0	772	10783	10576	10443	10236	10103	10510	10170	6	3110	100	7250	10	1	5559750	578	8.11	3.16	12	0.68	1282.00	3294.00	20500	20250123	-49.27	10220	20250214	1.76	20500	-49.27	20250123	10220	1.76	20250214	20500	-49.27	20250123	10220	1.76	20250214	0.00	N	475460	100	5 억		13239	N	N	0	N	00	N
87	20250214	111325	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10460	90	2	0.87	373072390	35979	49.88	10490	10530	10220	13480	7260	10370	10369.17	0.24	0	596	10783	10576	10443	10236	10103	10510	10170	6	3110	100	7250	10	1	5559750	582	8.16	3.18	12	0.65	1282.00	3294.00	20500	20250123	-48.98	10220	20250214	2.35	20500	-48.98	20250123	10220	2.35	20250214	20500	-48.98	20250123	10220	2.35	20250214	0.00	N	475460	100	5 억		13239	N	N	0	N	00	N
88	20250214	101326	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10280	-90	5	-0.87	287294510	27728	38.44	10490	10530	10220	13480	7260	10370	10361.17	0.24	0	350	10783	10576	10443	10236	10103	10510	10170	6	3110	100	7250	10	1	5559750	572	8.02	3.12	12	0.50	1282.00	3294.00	20500	20250123	-49.85	10220	20250214	0.59	20500	-49.85	20250123	10220	0.59	20250214	20500	-49.85	20250123	10220	0.59	20250214	0.00	N	475460	100	5 억		13239	N	N	0	N	00	N
89	20250214	091332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10390	20	2	0.19	134754490	12922	17.92	10490	10530	10310	13480	7260	10370	10428.30	0.24	0	990	10783	10576	10443	10236	10103	10510	10170	6	3110	100	7250	10	1	5559750	578	8.10	3.15	12	0.23	1282.00	3294.00	20500	20250123	-49.32	10220	20250205	1.66	20500	-49.32	20250123	10220	1.66	20250205	20500	-49.32	20250123	10220	1.66	20250205	0.00	N	475460	100	5 억		13239	N	N	0	N	00	N
90	20250213	161319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10370	-200	5	-1.89	737816240	70599	54.74	10630	10650	10310	13740	7400	10570	10450.78	0.33	0	-5143	11170	10870	10690	10390	10210	10780	10300	6	3170	100	7390	10	1	5559750	577	8.09	3.15	12	1.27	1282.00	3294.00	20500	20250123	-49.41	10220	20250205	1.47	20500	-49.41	20250123	10220	1.47	20250205	20500	-49.41	20250123	10220	1.47	20250205	0.00	N	475460	100	5 억		18371	N	N	0	N	00	N
91	20250213	151321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10410	-160	5	-1.51	651904530	62324	48.32	10630	10650	10310	13740	7400	10570	10459.90	0.33	0	-4539	11170	10870	10690	10390	10210	10780	10300	6	3170	100	7390	10	1	5559750	579	8.12	3.16	12	1.12	1282.00	3294.00	20500	20250123	-49.22	10220	20250205	1.86	20500	-49.22	20250123	10220	1.86	20250205	20500	-49.22	20250123	10220	1.86	20250205	0.00	N	475460	100	5 억		18371	N	N	0	N	00	N
92	20250213	141316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	-170	5	-1.61	558201930	53292	41.32	10630	10650	10310	13740	7400	10570	10474.38	0.33	0	-4224	11170	10870	10690	10390	10210	10780	10300	6	3170	100	7390	10	1	5559750	578	8.11	3.16	12	0.96	1282.00	3294.00	20500	20250123	-49.27	10220	20250205	1.76	20500	-49.27	20250123	10220	1.76	20250205	20500	-49.27	20250123	10220	1.76	20250205	0.00	N	475460	100	5 억		18371	N	N	0	N	00	N
93	20250213	131318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	-170	5	-1.61	484740020	46279	35.88	10630	10650	10310	13740	7400	10570	10474.27	0.33	0	-1834	11170	10870	10690	10390	10210	10780	10300	6	3170	100	7390	10	1	5559750	578	8.11	3.16	12	0.83	1282.00	3294.00	20500	20250123	-49.27	10220	20250205	1.76	20500	-49.27	20250123	10220	1.76	20250205	20500	-49.27	20250123	10220	1.76	20250205	0.00	N	475460	100	5 억		18371	N	N	0	N	00	N
94	20250213	121317	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10430	-140	5	-1.32	421907040	40238	31.20	10630	10650	10310	13740	7400	10570	10485.26	0.33	0	-1564	11170	10870	10690	10390	10210	10780	10300	6	3170	100	7390	10	1	5559750	580	8.14	3.17	12	0.72	1282.00	3294.00	20500	20250123	-49.12	10220	20250205	2.05	20500	-49.12	20250123	10220	2.05	20250205	20500	-49.12	20250123	10220	2.05	20250205	0.00	N	475460	100	5 억		18371	N	N	0	N	00	N
95	20250213	111316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	-120	5	-1.14	347349250	33091	25.66	10630	10650	10310	13740	7400	10570	10496.76	0.33	0	-1515	11170	10870	10690	10390	10210	10780	10300	6	3170	100	7390	10	1	5559750	581	8.15	3.17	12	0.60	1282.00	3294.00	20500	20250123	-49.02	10220	20250205	2.25	20500	-49.02	20250123	10220	2.25	20250205	20500	-49.02	20250123	10220	2.25	20250205	0.00	N	475460	100	5 억		18371	N	N	0	N	00	N
96	20250213	101316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	-20	5	-0.19	226957530	21562	16.72	10630	10650	10310	13740	7400	10570	10525.78	0.33	0	-2059	11170	10870	10690	10390	10210	10780	10300	6	3170	100	7390	10	1	5559750	587	8.23	3.20	12	0.39	1282.00	3294.00	20500	20250123	-48.54	10220	20250205	3.23	20500	-48.54	20250123	10220	3.23	20250205	20500	-48.54	20250123	10220	3.23	20250205	0.00	N	475460	100	5 억		18371	N	N	0	N	00	N
97	20250213	091310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10490	-80	5	-0.76	78092530	7417	5.75	10630	10650	10310	13740	7400	10570	10528.77	0.33	0	1469	11170	10870	10690	10390	10210	10780	10300	6	3170	100	7390	10	1	5559750	583	8.18	3.18	12	0.13	1282.00	3294.00	20500	20250123	-48.83	10220	20250205	2.64	20500	-48.83	20250123	10220	2.64	20250205	20500	-48.83	20250123	10220	2.64	20250205	0.00	N	475460	100	5 억		18371	N	N	0	N	00	N
98	20250212	161307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10570	-340	5	-3.12	1340309010	125843	95.88	10910	10990	10510	14180	7640	10910	10649.86	0.25	0	4424	11416	11162	10956	10702	10496	11060	10600	6	3270	100	7630	10	1	5559750	588	8.24	3.21	12	2.26	1282.00	3294.00	20500	20250123	-48.44	10220	20250205	3.42	20500	-48.44	20250123	10220	3.42	20250205	20500	-48.44	20250123	10220	3.42	20250205	0.00	N	475460	100	5 억		13921	N	N	0	N	00	N
99	20250212	151306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	-320	5	-2.93	1296385020	121684	92.71	10910	10990	10510	14180	7640	10910	10652.21	0.25	0	4671	11416	11162	10956	10702	10496	11060	10600	6	3270	100	7630	10	1	5559750	589	8.26	3.21	12	2.19	1282.00	3294.00	20500	20250123	-48.34	10220	20250205	3.62	20500	-48.34	20250123	10220	3.62	20250205	20500	-48.34	20250123	10220	3.62	20250205	0.00	N	475460	100	5 억		13921	N	N	0	N	00	N
100	20250212	141308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10600	-310	5	-2.84	1165988540	109313	83.29	10910	10990	10530	14180	7640	10910	10664.94	0.25	0	4574	11416	11162	10956	10702	10496	11060	10600	6	3270	100	7630	10	1	5559750	589	8.27	3.22	12	1.97	1282.00	3294.00	20500	20250123	-48.29	10220	20250205	3.72	20500	-48.29	20250123	10220	3.72	20250205	20500	-48.29	20250123	10220	3.72	20250205	0.00	N	475460	100	5 억		13921	N	N	0	N	00	N
101	20250212	131311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	-290	5	-2.66	1025948960	96074	73.20	10910	10990	10530	14180	7640	10910	10677.03	0.25	0	5771	11416	11162	10956	10702	10496	11060	10600	6	3270	100	7630	10	1	5559750	590	8.28	3.22	12	1.73	1282.00	3294.00	20500	20250123	-48.20	10220	20250205	3.91	20500	-48.20	20250123	10220	3.91	20250205	20500	-48.20	20250123	10220	3.91	20250205	0.00	N	475460	100	5 억		13921	N	N	0	N	00	N
102	20250212	121306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	-320	5	-2.93	920635740	86144	65.63	10910	10990	10530	14180	7640	10910	10685.34	0.25	0	5809	11416	11162	10956	10702	10496	11060	10600	6	3270	100	7630	10	1	5559750	589	8.26	3.21	12	1.55	1282.00	3294.00	20500	20250123	-48.34	10220	20250205	3.62	20500	-48.34	20250123	10220	3.62	20250205	20500	-48.34	20250123	10220	3.62	20250205	0.00	N	475460	100	5 억		13921	N	N	0	N	00	N
103	20250212	111305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10680	-230	5	-2.11	835559770	78131	59.53	10910	10990	10530	14180	7640	10910	10692.39	0.25	0	5200	11416	11162	10956	10702	10496	11060	10600	6	3270	100	7630	10	1	5559750	594	8.33	3.24	12	1.41	1282.00	3294.00	20500	20250123	-47.90	10220	20250205	4.50	20500	-47.90	20250123	10220	4.50	20250205	20500	-47.90	20250123	10220	4.50	20250205	0.00	N	475460	100	5 억		13921	N	N	0	N	00	N
104	20250212	101259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10750	-160	5	-1.47	475968080	44310	33.76	10910	10990	10600	14180	7640	10910	10739.07	0.25	0	-30	11416	11162	10956	10702	10496	11060	10600	6	3270	100	7630	10	1	5559750	598	8.39	3.26	12	0.80	1282.00	3294.00	20500	20250123	-47.56	10220	20250205	5.19	20500	-47.56	20250123	10220	5.19	20250205	20500	-47.56	20250123	10220	5.19	20250205	0.00	N	475460	100	5 억		13921	N	N	0	N	00	N
105	20250212	091205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10740	-170	5	-1.56	118586140	10955	8.35	10910	10990	10720	14180	7640	10910	10819.01	0.25	0	344	11416	11162	10956	10702	10496	11060	10600	6	3270	100	7630	10	1	5559750	597	8.38	3.26	12	0.20	1282.00	3294.00	20500	20250123	-47.61	10220	20250205	5.09	20500	-47.61	20250123	10220	5.09	20250205	20500	-47.61	20250123	10220	5.09	20250205	0.00	N	475460	100	5 억		13921	N	N	0	N	00	N
106	20250211	161310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	-80	5	-0.73	1409515000	129203	35.02	11210	11210	10750	14280	7700	10990	10909.08	0.29	0	-2023	11790	11390	11000	10600	10210	11590	10800	6	3290	100	7690	10	1	5559750	607	8.51	3.31	12	2.32	1282.00	3294.00	20500	20250123	-46.78	10220	20250205	6.75	20500	-46.78	20250123	10220	6.75	20250205	20500	-46.78	20250123	10220	6.75	20250205	0.00	N	475460	100	5 억		16007	N	N	0	N	00	N
107	20250211	151312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	0	3	0.00	1343085610	123143	33.37	11210	11210	10750	14280	7700	10990	10906.47	0.29	0	-1657	11790	11390	11000	10600	10210	11590	10800	6	3290	100	7690	10	1	5559750	611	8.57	3.34	12	2.21	1282.00	3294.00	20500	20250123	-46.39	10220	20250205	7.53	20500	-46.39	20250123	10220	7.53	20250205	20500	-46.39	20250123	10220	7.53	20250205	0.00	N	475460	100	5 억		16007	N	N	0	N	00	N
108	20250211	141309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10940	-50	5	-0.45	1176336020	107947	29.25	11210	11210	10750	14280	7700	10990	10897.04	0.29	0	-1174	11790	11390	11000	10600	10210	11590	10800	6	3290	100	7690	10	1	5559750	608	8.53	3.32	12	1.94	1282.00	3294.00	20500	20250123	-46.63	10220	20250205	7.05	20500	-46.63	20250123	10220	7.05	20250205	20500	-46.63	20250123	10220	7.05	20250205	0.00	N	475460	100	5 억		16007	N	N	0	N	00	N
109	20250211	131311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	-150	5	-1.36	1088923590	99918	27.08	11210	11210	10750	14280	7700	10990	10897.84	0.29	0	-1269	11790	11390	11000	10600	10210	11590	10800	6	3290	100	7690	10	1	5559750	603	8.46	3.29	12	1.80	1282.00	3294.00	20500	20250123	-47.12	10220	20250205	6.07	20500	-47.12	20250123	10220	6.07	20250205	20500	-47.12	20250123	10220	6.07	20250205	0.00	N	475460	100	5 억		16007	N	N	0	N	00	N
110	20250211	121308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10860	-130	5	-1.18	961522070	88211	23.91	11210	11210	10750	14280	7700	10990	10899.88	0.29	0	-1873	11790	11390	11000	10600	10210	11590	10800	6	3290	100	7690	10	1	5559750	604	8.47	3.30	12	1.59	1282.00	3294.00	20500	20250123	-47.02	10220	20250205	6.26	20500	-47.02	20250123	10220	6.26	20250205	20500	-47.02	20250123	10220	6.26	20250205	0.00	N	475460	100	5 억		16007	N	N	0	N	00	N
111	20250211	111310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10790	-200	5	-1.82	810615520	74253	20.12	11210	11210	10750	14280	7700	10990	10916.58	0.29	0	-1571	11790	11390	11000	10600	10210	11590	10800	6	3290	100	7690	10	1	5559750	600	8.42	3.28	12	1.34	1282.00	3294.00	20500	20250123	-47.37	10220	20250205	5.58	20500	-47.37	20250123	10220	5.58	20250205	20500	-47.37	20250123	10220	5.58	20250205	0.00	N	475460	100	5 억		16007	N	N	0	N	00	N
112	20250211	101308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10810	-180	5	-1.64	685298410	62687	16.99	11210	11210	10750	14280	7700	10990	10931.73	0.29	0	-764	11790	11390	11000	10600	10210	11590	10800	6	3290	100	7690	10	1	5559750	601	8.43	3.28	12	1.13	1282.00	3294.00	20500	20250123	-47.27	10220	20250205	5.77	20500	-47.27	20250123	10220	5.77	20250205	20500	-47.27	20250123	10220	5.77	20250205	0.00	N	475460	100	5 억		16007	N	N	0	N	00	N
113	20250211	091316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	-70	5	-0.64	322490190	29161	7.90	11210	11210	10880	14280	7700	10990	11059.82	0.29	0	-1715	11790	11390	11000	10600	10210	11590	10800	6	3290	100	7690	10	1	5559750	607	8.52	3.32	12	0.52	1282.00	3294.00	20500	20250123	-46.73	10220	20250205	6.85	20500	-46.73	20250123	10220	6.85	20250205	20500	-46.73	20250123	10220	6.85	20250205	0.00	N	475460	100	5 억		16007	N	N	0	N	00	N
114	20250210	161301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	430	2	4.07	4011239380	365370	99.24	10700	11400	10610	13720	7400	10560	10979.47	0.37	0	-4737	11380	10970	10730	10320	10080	10850	10200	6	3160	100	7390	10	1	5559750	611	8.57	3.34	12	6.57	1282.00	3294.00	20500	20250123	-46.39	10220	20250205	7.53	20500	-46.39	20250123	10220	7.53	20250205	20500	-46.39	20250123	10220	7.53	20250205	0.00	N	475460	100	5 억		20718	N	N	0	N	00	N
115	20250210	151302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	430	2	4.07	3932830690	358227	97.30	10700	11400	10610	13720	7400	10560	10979.46	0.37	0	-4261	11380	10970	10730	10320	10080	10850	10200	6	3160	100	7390	10	1	5559750	611	8.57	3.34	12	6.44	1282.00	3294.00	20500	20250123	-46.39	10220	20250205	7.53	20500	-46.39	20250123	10220	7.53	20250205	20500	-46.39	20250123	10220	7.53	20250205	0.00	N	475460	100	5 억		20718	N	N	0	N	00	N
116	20250210	141300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	360	2	3.41	3653939240	332684	90.36	10700	11400	10610	13720	7400	10560	10984.15	0.37	0	-5006	11380	10970	10730	10320	10080	10850	10200	6	3160	100	7390	10	1	5559750	607	8.52	3.32	12	5.98	1282.00	3294.00	20500	20250123	-46.73	10220	20250205	6.85	20500	-46.73	20250123	10220	6.85	20250205	20500	-46.73	20250123	10220	6.85	20250205	0.00	N	475460	100	5 억		20718	N	N	0	N	00	N
117	20250210	131304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11020	460	2	4.36	3430762430	312382	84.85	10700	11400	10610	13720	7400	10560	10983.58	0.37	0	-5377	11380	10970	10730	10320	10080	10850	10200	6	3160	100	7390	10	1	5559750	613	8.60	3.35	12	5.62	1282.00	3294.00	20500	20250123	-46.24	10220	20250205	7.83	20500	-46.24	20250123	10220	7.83	20250205	20500	-46.24	20250123	10220	7.83	20250205	0.00	N	475460	100	5 억		20718	N	N	0	N	00	N
118	20250210	121256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	420	2	3.98	2188477110	200930	54.57	10700	11270	10610	13720	7400	10560	10892.96	0.37	0	-2557	11380	10970	10730	10320	10080	10850	10200	6	3160	100	7390	10	1	5559750	610	8.56	3.33	12	3.61	1282.00	3294.00	20500	20250123	-46.44	10220	20250205	7.44	20500	-46.44	20250123	10220	7.44	20250205	20500	-46.44	20250123	10220	7.44	20250205	0.00	N	475460	100	5 억		20718	N	N	0	N	00	N
119	20250210	111253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10850	290	2	2.75	1309729400	121033	32.87	10700	10970	10610	13720	7400	10560	10822.85	0.37	0	192	11380	10970	10730	10320	10080	10850	10200	6	3160	100	7390	10	1	5559750	603	8.46	3.29	12	2.18	1282.00	3294.00	20500	20250123	-47.07	10220	20250205	6.16	20500	-47.07	20250123	10220	6.16	20250205	20500	-47.07	20250123	10220	6.16	20250205	0.00	N	475460	100	5 억		20718	N	N	0	N	00	N
120	20250210	101251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10940	380	2	3.60	1089729280	100802	27.38	10700	10970	10610	13720	7400	10560	10812.43	0.37	0	2921	11380	10970	10730	10320	10080	10850	10200	6	3160	100	7390	10	1	5559750	608	8.53	3.32	12	1.81	1282.00	3294.00	20500	20250123	-46.63	10220	20250205	7.05	20500	-46.63	20250123	10220	7.05	20250205	20500	-46.63	20250123	10220	7.05	20250205	0.00	N	475460	100	5 억		20718	N	N	0	N	00	N
121	20250210	091251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	140	2	1.33	246173760	23061	6.26	10700	10750	10610	13720	7400	10560	10678.67	0.37	0	382	11380	10970	10730	10320	10080	10850	10200	6	3160	100	7390	10	1	5559750	595	8.35	3.25	12	0.41	1282.00	3294.00	20500	20250123	-47.80	10220	20250205	4.70	20500	-47.80	20250123	10220	4.70	20250205	20500	-47.80	20250123	10220	4.70	20250205	0.00	N	475460	100	5 억		20718	N	N	0	N	00	N
122	20250207	161237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	160	2	1.54	3837124380	360086	50.05	10590	11140	10490	13520	7280	10400	10656.36	0.25	0	6758	11826	11112	10686	9972	9546	11470	10330	6	3120	100	7280	10	1	5559750	587	8.24	3.21	12	6.48	1282.00	3294.00	20500	20250123	-48.49	10220	20250205	3.33	20500	-48.49	20250123	10220	3.33	20250205	20500	-48.49	20250123	10220	3.33	20250205	0.00	N	475460	100	5 억		13960	N	N	0	N	00	N
123	20250207	151240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	160	2	1.54	3737775460	350693	48.74	10590	11140	10490	13520	7280	10400	10658.26	0.25	0	6905	11826	11112	10686	9972	9546	11470	10330	6	3120	100	7280	10	1	5559750	587	8.24	3.21	12	6.31	1282.00	3294.00	20500	20250123	-48.49	10220	20250205	3.33	20500	-48.49	20250123	10220	3.33	20250205	20500	-48.49	20250123	10220	3.33	20250205	0.00	N	475460	100	5 억		13960	N	N	0	N	00	N
124	20250207	141238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	150	2	1.44	3514503370	329495	45.80	10590	11140	10500	13520	7280	10400	10666.33	0.25	0	8024	11826	11112	10686	9972	9546	11470	10330	6	3120	100	7280	10	1	5559750	587	8.23	3.20	12	5.93	1282.00	3294.00	20500	20250123	-48.54	10220	20250205	3.23	20500	-48.54	20250123	10220	3.23	20250205	20500	-48.54	20250123	10220	3.23	20250205	0.00	N	475460	100	5 억		13960	N	N	0	N	00	N
125	20250207	131236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	150	2	1.44	3357242760	314578	43.72	10590	11140	10500	13520	7280	10400	10672.21	0.25	0	8612	11826	11112	10686	9972	9546	11470	10330	6	3120	100	7280	10	1	5559750	587	8.23	3.20	12	5.66	1282.00	3294.00	20500	20250123	-48.54	10220	20250205	3.23	20500	-48.54	20250123	10220	3.23	20250205	20500	-48.54	20250123	10220	3.23	20250205	0.00	N	475460	100	5 억		13960	N	N	0	N	00	N
126	20250207	121236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10520	120	2	1.15	3110089940	291153	40.47	10590	11140	10500	13520	7280	10400	10681.98	0.25	0	5142	11826	11112	10686	9972	9546	11470	10330	6	3120	100	7280	10	1	5559750	585	8.21	3.19	12	5.24	1282.00	3294.00	20500	20250123	-48.68	10220	20250205	2.94	20500	-48.68	20250123	10220	2.94	20250205	20500	-48.68	20250123	10220	2.94	20250205	0.00	N	475460	100	5 억		13960	N	N	0	N	00	N
127	20250207	111232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10780	380	2	3.65	2688708220	251406	34.94	10590	11140	10500	13520	7280	10400	10694.69	0.25	0	9791	11826	11112	10686	9972	9546	11470	10330	6	3120	100	7280	10	1	5559750	599	8.41	3.27	12	4.52	1282.00	3294.00	20500	20250123	-47.41	10220	20250205	5.48	20500	-47.41	20250123	10220	5.48	20250205	20500	-47.41	20250123	10220	5.48	20250205	0.00	N	475460	100	5 억		13960	N	N	0	N	00	N
128	20250207	101238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10670	270	2	2.60	1454431370	137009	19.04	10590	10800	10500	13520	7280	10400	10615.59	0.25	0	2142	11826	11112	10686	9972	9546	11470	10330	6	3120	100	7280	10	1	5559750	593	8.32	3.24	12	2.46	1282.00	3294.00	20500	20250123	-47.95	10220	20250205	4.40	20500	-47.95	20250123	10220	4.40	20250205	20500	-47.95	20250123	10220	4.40	20250205	0.00	N	475460	100	5 억		13960	N	N	0	N	00	N
129	20250207	091245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10630	230	2	2.21	987578890	93031	12.93	10590	10800	10500	13520	7280	10400	10615.59	0.25	0	2002	11826	11112	10686	9972	9546	11470	10330	6	3120	100	7280	10	1	5559750	591	8.29	3.23	12	1.67	1282.00	3294.00	20500	20250123	-48.15	10220	20250205	4.01	20500	-48.15	20250123	10220	4.01	20250205	20500	-48.15	20250123	10220	4.01	20250205	0.00	N	475460	100	5 억		13960	N	N	0	N	00	N
130	20250206	161205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	170	2	1.66	7672419020	709240	249.21	10310	11400	10260	13290	7170	10230	10818.93	0.26	0	-558	10930	10580	10400	10050	9870	10490	9960	6	3060	100	7160	10	1	5559750	578	8.11	3.16	12	12.76	1282.00	3294.00	20500	20250123	-49.27	10220	20250205	1.76	20500	-49.27	20250123	10220	1.76	20250205	20500	-49.27	20250123	10220	1.76	20250205	0.00	N	475460	100	5 억		14560	N	N	0	N	00	N
131	20250206	151212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10380	150	2	1.47	7530186550	695571	244.40	10310	11400	10260	13290	7170	10230	10826.40	0.26	0	-110	10930	10580	10400	10050	9870	10490	9960	6	3060	100	7160	10	1	5559750	577	8.10	3.15	12	12.51	1282.00	3294.00	20500	20250123	-49.37	10220	20250205	1.57	20500	-49.37	20250123	10220	1.57	20250205	20500	-49.37	20250123	10220	1.57	20250205	0.00	N	475460	100	5 억		14560	N	N	0	N	00	N
132	20250206	141210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10430	200	2	1.96	7163135880	660321	232.02	10310	11400	10260	13290	7170	10230	10848.49	0.26	0	1618	10930	10580	10400	10050	9870	10490	9960	6	3060	100	7160	10	1	5559750	580	8.14	3.17	12	11.88	1282.00	3294.00	20500	20250123	-49.12	10220	20250205	2.05	20500	-49.12	20250123	10220	2.05	20250205	20500	-49.12	20250123	10220	2.05	20250205	0.00	N	475460	100	5 억		14560	N	N	0	N	00	N
133	20250206	131207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	460	2	4.50	5896819750	540312	189.85	10310	11400	10260	13290	7170	10230	10914.45	0.26	0	1095	10930	10580	10400	10050	9870	10490	9960	6	3060	100	7160	10	1	5559750	594	8.34	3.25	12	9.72	1282.00	3294.00	20500	20250123	-47.85	10220	20250205	4.60	20500	-47.85	20250123	10220	4.60	20250205	20500	-47.85	20250123	10220	4.60	20250205	0.00	N	475460	100	5 억		14560	N	N	0	N	00	N
134	20250206	121204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10420	190	2	1.86	1195089030	114740	40.32	10310	10540	10260	13290	7170	10230	10416.56	0.26	0	8177	10930	10580	10400	10050	9870	10490	9960	6	3060	100	7160	10	1	5559750	579	8.13	3.16	12	2.06	1282.00	3294.00	20500	20250123	-49.17	10220	20250205	1.96	20500	-49.17	20250123	10220	1.96	20250205	20500	-49.17	20250123	10220	1.96	20250205	0.00	N	475460	100	5 억		14560	N	N	0	N	00	N
135	20250206	111159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10490	260	2	2.54	1032263300	99168	34.84	10310	10540	10260	13290	7170	10230	10410.28	0.26	0	9243	10930	10580	10400	10050	9870	10490	9960	6	3060	100	7160	10	1	5559750	583	8.18	3.18	12	1.78	1282.00	3294.00	20500	20250123	-48.83	10220	20250205	2.64	20500	-48.83	20250123	10220	2.64	20250205	20500	-48.83	20250123	10220	2.64	20250205	0.00	N	475460	100	5 억		14560	N	N	0	N	00	N
136	20250206	101159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	210	2	2.05	648610550	62550	21.98	10310	10460	10260	13290	7170	10230	10370.76	0.26	0	9211	10930	10580	10400	10050	9870	10490	9960	6	3060	100	7160	10	1	5559750	580	8.14	3.17	12	1.13	1282.00	3294.00	20500	20250123	-49.07	10220	20250205	2.15	20500	-49.07	20250123	10220	2.15	20250205	20500	-49.07	20250123	10220	2.15	20250205	0.00	N	475460	100	5 억		14560	N	N	0	N	00	N
137	20250206	091213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10430	200	2	1.96	245866080	23723	8.34	10310	10460	10300	13290	7170	10230	10367.34	0.26	0	2377	10930	10580	10400	10050	9870	10490	9960	6	3060	100	7160	10	1	5559750	580	8.14	3.17	12	0.43	1282.00	3294.00	20500	20250123	-49.12	10220	20250205	2.05	20500	-49.12	20250123	10220	2.05	20250205	20500	-49.12	20250123	10220	2.05	20250205	0.00	N	475460	100	5 억		14560	N	N	0	N	00	N
138	20250205	161152	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10230	-330	5	-3.12	2879786610	275387	110.34	10560	10750	10220	13720	7400	10560	10458.30	0.25	0	1150	11260	10910	10700	10350	10140	10805	10245	6	3160	100	7390	10	1	5559750	569	7.98	3.11	12	4.95	1282.00	3294.00	20500	20250123	-50.10	10220	20250205	0.10	20500	-50.10	20250123	10220	0.10	20250205	20500	-50.10	20250123	10220	0.10	20250205	0.00	N	475460	100	5 억		13857	N	N	0	N	00	N
139	20250205	151157	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10270	-290	5	-2.75	2783797190	266009	106.58	10560	10750	10220	13720	7400	10560	10464.73	0.25	0	1204	11260	10910	10700	10350	10140	10805	10245	6	3160	100	7390	10	1	5559750	571	8.01	3.12	12	4.78	1282.00	3294.00	20500	20250123	-49.90	10220	20250205	0.49	20500	-49.90	20250123	10220	0.49	20250205	20500	-49.90	20250123	10220	0.49	20250205	0.00	N	475460	100	5 억		13857	N	N	0	N	00	N
140	20250205	141156	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10280	-280	5	-2.65	2138816130	203089	81.37	10560	10750	10280	13720	7400	10560	10531.30	0.25	0	352	11260	10910	10700	10350	10140	10805	10245	6	3160	100	7390	10	1	5559750	572	8.02	3.12	12	3.65	1282.00	3294.00	20500	20250123	-49.85	10280	20250205	0.00	20500	-49.85	20250123	10280	0.00	20250205	20500	-49.85	20250123	10280	0.00	20250205	0.00	N	475460	100	5 억		13857	N	N	0	N	00	N
141	20250205	131154	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10470	-90	5	-0.85	1649304950	155892	62.46	10560	10750	10440	13720	7400	10560	10579.90	0.25	0	1225	11260	10910	10700	10350	10140	10805	10245	6	3160	100	7390	10	1	5559750	582	8.17	3.18	12	2.80	1282.00	3294.00	20500	20250123	-48.93	10440	20250205	0.29	20500	-48.93	20250123	10440	0.29	20250205	20500	-48.93	20250123	10440	0.29	20250205	0.00	N	475460	100	5 억		13857	N	N	0	N	00	N
142	20250205	121157	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10500	-60	5	-0.57	1405515940	132647	53.15	10560	10750	10440	13720	7400	10560	10596.15	0.25	0	2282	11260	10910	10700	10350	10140	10805	10245	6	3160	100	7390	10	1	5559750	584	8.19	3.19	12	2.39	1282.00	3294.00	20500	20250123	-48.78	10440	20250205	0.57	20500	-48.78	20250123	10440	0.57	20250205	20500	-48.78	20250123	10440	0.57	20250205	0.00	N	475460	100	5 억		13857	N	N	0	N	00	N
143	20250205	111152	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10590	30	2	0.28	1213849700	114484	45.87	10560	10750	10440	13720	7400	10560	10603.12	0.25	0	2530	11260	10910	10700	10350	10140	10805	10245	6	3160	100	7390	10	1	5559750	589	8.26	3.21	12	2.06	1282.00	3294.00	20500	20250123	-48.34	10440	20250205	1.44	20500	-48.34	20250123	10440	1.44	20250205	20500	-48.34	20250123	10440	1.44	20250205	0.00	N	475460	100	5 억		13857	N	N	0	N	00	N
144	20250205	101202	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10630	70	2	0.66	942415990	88903	35.62	10560	10750	10440	13720	7400	10560	10600.90	0.25	0	3387	11260	10910	10700	10350	10140	10805	10245	6	3160	100	7390	10	1	5559750	591	8.29	3.23	12	1.60	1282.00	3294.00	20500	20250123	-48.15	10440	20250205	1.82	20500	-48.15	20250123	10440	1.82	20250205	20500	-48.15	20250123	10440	1.82	20250205	0.00	N	475460	100	5 억		13857	N	N	0	N	00	N
145	20250205	091214	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10600	40	2	0.38	278556720	26411	10.58	10560	10640	10440	13720	7400	10560	10546.55	0.25	0	4132	11260	10910	10700	10350	10140	10805	10245	6	3160	100	7390	10	1	5559750	589	8.27	3.22	12	0.48	1282.00	3294.00	20500	20250123	-48.29	10440	20250205	1.53	20500	-48.29	20250123	10440	1.53	20250205	20500	-48.29	20250123	10440	1.53	20250205	0.00	N	475460	100	5 억		13857	N	N	0	N	00	N
146	20250204	161129	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10560	-320	5	-2.94	2578796960	239209	51.57	10800	11050	10490	14140	7620	10880	10780.67	0.24	0	595	12513	11696	11203	10386	9893	11450	10140	6	3260	100	7610	10	1	5559750	587	8.24	3.21	12	4.30	1282.00	3294.00	20500	20250123	-48.49	10490	20250204	0.67	20500	-48.49	20250123	10490	0.67	20250204	20500	-48.49	20250123	10490	0.67	20250204	0.00	N	475460	100	5 억		13238	N	N	0	N	00	N
147	20250204	151142	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	10560	-320	5	-2.94	2322312950	214859	46.32	10800	11050	10560	14140	7620	10880	10808.03	0.24	0	578	12513	11696	11203	10386	9893	11450	10140	6	3260	100	7610	10	1	5559750	587	8.24	3.21	12	3.86	1282.00	3294.00	20500	20250123	-48.49	10560	20250204	0.00	20500	-48.49	20250123	10560	0.00	20250204	20500	-48.49	20250123	10560	0.00	20250204	0.00	N	475460	100	5 억		13238	N	N	0	N	00	N
148	20250204	141141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10760	-120	5	-1.10	1794342280	165447	35.67	10800	11050	10720	14140	7620	10880	10845.10	0.24	0	271	12513	11696	11203	10386	9893	11450	10140	6	3260	100	7610	10	1	5559750	598	8.39	3.27	12	2.98	1282.00	3294.00	20500	20250123	-47.51	10710	20250203	0.47	20500	-47.51	20250123	10710	0.47	20250203	20500	-47.51	20250123	10710	0.47	20250203	0.00	N	475460	100	5 억		13238	N	N	0	N	00	N
149	20250204	131145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	-40	5	-0.37	1405365330	129375	27.89	10800	11050	10770	14140	7620	10880	10862.52	0.24	0	2428	12513	11696	11203	10386	9893	11450	10140	6	3260	100	7610	10	1	5559750	603	8.46	3.29	12	2.33	1282.00	3294.00	20500	20250123	-47.12	10710	20250203	1.21	20500	-47.12	20250123	10710	1.21	20250203	20500	-47.12	20250123	10710	1.21	20250203	0.00	N	475460	100	5 억		13238	N	N	0	N	00	N
150	20250204	121158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10870	-10	5	-0.09	1267883620	116676	25.15	10800	11050	10770	14140	7620	10880	10866.53	0.24	0	4398	12513	11696	11203	10386	9893	11450	10140	6	3260	100	7610	10	1	5559750	604	8.48	3.30	12	2.10	1282.00	3294.00	20500	20250123	-46.98	10710	20250203	1.49	20500	-46.98	20250123	10710	1.49	20250203	20500	-46.98	20250123	10710	1.49	20250203	0.00	N	475460	100	5 억		13238	N	N	0	N	00	N
151	20250204	111137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	30	2	0.28	969547500	89166	19.22	10800	11050	10780	14140	7620	10880	10873.40	0.24	0	3573	12513	11696	11203	10386	9893	11450	10140	6	3260	100	7610	10	1	5559750	607	8.51	3.31	12	1.60	1282.00	3294.00	20500	20250123	-46.78	10710	20250203	1.87	20500	-46.78	20250123	10710	1.87	20250203	20500	-46.78	20250123	10710	1.87	20250203	0.00	N	475460	100	5 억		13238	N	N	0	N	00	N
152	20250204	101143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10830	-50	5	-0.46	737797220	67812	14.62	10800	11050	10780	14140	7620	10880	10880.04	0.24	0	2244	12513	11696	11203	10386	9893	11450	10140	6	3260	100	7610	10	1	5559750	602	8.45	3.29	12	1.22	1282.00	3294.00	20500	20250123	-47.17	10710	20250203	1.12	20500	-47.17	20250123	10710	1.12	20250203	20500	-47.17	20250123	10710	1.12	20250203	0.00	N	475460	100	5 억		13238	N	N	0	N	00	N
153	20250204	091139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10930	50	2	0.46	329138640	30267	6.53	10800	11050	10780	14140	7620	10880	10874.21	0.24	0	455	12513	11696	11203	10386	9893	11450	10140	6	3260	100	7610	10	1	5559750	608	8.53	3.32	12	0.54	1282.00	3294.00	20500	20250123	-46.68	10710	20250203	2.05	20500	-46.68	20250123	10710	2.05	20250203	20500	-46.68	20250123	10710	2.05	20250203	0.00	N	475460	100	5 억		13238	N	N	0	N	00	N