KissMeData/208350/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	20250219	160942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2915	5	2	0.17	22746385	7877	230.05	2900	2915	2820	3780	2040	2910	2887.70	4.54	0	-41	2996	2952	2931	2887	2866	2942	2877	44	870	500	1920	5	1	8838549	258	2.18	0.47	12	0.09	1337.00	6161.00	4725	20240604	-38.31	2500	20241209	16.60	3200	-8.91	20250123	2820	3.37	20250219	4725	-38.31	20240604	2500	16.60	20241209	0.00	N	208350	500	44 억		401028	N	N	0	N	00	N
3	20250219	150946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2910	0	3	0.00	22656065	7846	229.15	2900	2910	2820	3780	2040	2910	2887.59	4.54	0	-35	2996	2952	2931	2887	2866	2942	2877	44	870	500	1920	5	1	8838549	257	2.18	0.47	12	0.09	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	3200	-9.06	20250123	2820	3.19	20250219	4725	-38.41	20240604	2500	16.40	20241209	0.00	N	208350	500	44 억		401028	N	N	0	N	00	N
4	20250219	140942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2900	-10	5	-0.34	17710925	6146	179.50	2900	2905	2820	3780	2040	2910	2881.70	4.54	0	-26	2996	2952	2931	2887	2866	2942	2877	44	870	500	1920	5	1	8838549	256	2.17	0.47	12	0.07	1337.00	6161.00	4725	20240604	-38.62	2500	20241209	16.00	3200	-9.38	20250123	2820	2.84	20250219	4725	-38.62	20240604	2500	16.00	20241209	0.00	N	208350	500	44 억		401028	N	N	0	N	00	N
5	20250219	130943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2885	-25	5	-0.86	8250755	2868	83.76	2900	2905	2820	3780	2040	2910	2876.83	4.54	0	-24	2996	2952	2931	2887	2866	2942	2877	44	870	500	1920	5	1	8838549	255	2.16	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.94	2500	20241209	15.40	3200	-9.84	20250123	2820	2.30	20250219	4725	-38.94	20240604	2500	15.40	20241209	0.00	N	208350	500	44 억		401028	N	N	0	N	00	N
6	20250219	120942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2885	-25	5	-0.86	7310815	2543	74.27	2900	2905	2820	3780	2040	2910	2874.88	4.54	0	51	2996	2952	2931	2887	2866	2942	2877	44	870	500	1920	5	1	8838549	255	2.16	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.94	2500	20241209	15.40	3200	-9.84	20250123	2820	2.30	20250219	4725	-38.94	20240604	2500	15.40	20241209	0.00	N	208350	500	44 억		401028	N	N	0	N	00	N
7	20250219	110943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2900	-10	5	-0.34	7232880	2516	73.48	2900	2900	2820	3780	2040	2910	2874.75	4.54	0	46	2996	2952	2931	2887	2866	2942	2877	44	870	500	1920	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.62	2500	20241209	16.00	3200	-9.38	20250123	2820	2.84	20250219	4725	-38.62	20240604	2500	16.00	20241209	0.00	N	208350	500	44 억		401028	N	N	0	N	00	N
8	20250219	100944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2895	-15	5	-0.52	7021645	2443	71.35	2900	2900	2820	3780	2040	2910	2874.19	4.54	0	46	2996	2952	2931	2887	2866	2942	2877	44	870	500	1920	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4725	20240604	-38.73	2500	20241209	15.80	3200	-9.53	20250123	2820	2.66	20250219	4725	-38.73	20240604	2500	15.80	20241209	0.00	N	208350	500	44 억		401028	N	N	0	N	00	N
9	20250219	090944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2875	-35	5	-1.20	4042415	1409	41.15	2900	2900	2820	3780	2040	2910	2869.00	4.54	0	107	2996	2952	2931	2887	2866	2942	2877	44	870	500	1920	5	1	8838549	254	2.15	0.47	12	0.02	1337.00	6161.00	4725	20240604	-39.15	2500	20241209	15.00	3200	-10.16	20250123	2820	1.95	20250219	4725	-39.15	20240604	2500	15.00	20241209	0.00	N	208350	500	44 억		401028	N	N	0	N	00	N
10	20250218	160940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2910	-65	5	-2.18	10087300	3424	61.92	2975	2975	2910	3865	2085	2975	2946.06	4.54	0	-169	3025	3000	2985	2960	2945	2992	2952	44	890	500	1960	5	1	8838549	257	2.18	0.47	12	0.04	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	3200	-9.06	20250123	2850	2.11	20250113	4725	-38.41	20240604	2500	16.40	20241209	0.00	N	208350	500	44 억		401189	N	N	0	N	00	N
11	20250218	150942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2960	-15	5	-0.50	7985775	2702	48.86	2975	2975	2925	3865	2085	2975	2955.51	4.54	0	-160	3025	3000	2985	2960	2945	2992	2952	44	890	500	1960	5	1	8838549	262	2.21	0.48	12	0.03	1337.00	6161.00	4725	20240604	-37.35	2500	20241209	18.40	3200	-7.50	20250123	2850	3.86	20250113	4725	-37.35	20240604	2500	18.40	20241209	0.00	N	208350	500	44 억		401189	N	N	0	N	00	N
12	20250218	140942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2960	-15	5	-0.50	7985775	2702	48.86	2975	2975	2925	3865	2085	2975	2955.51	4.54	0	-160	3025	3000	2985	2960	2945	2992	2952	44	890	500	1960	5	1	8838549	262	2.21	0.48	12	0.03	1337.00	6161.00	4725	20240604	-37.35	2500	20241209	18.40	3200	-7.50	20250123	2850	3.86	20250113	4725	-37.35	20240604	2500	18.40	20241209	0.00	N	208350	500	44 억		401189	N	N	0	N	00	N
13	20250218	130939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2965	-10	5	-0.34	5653850	1918	34.68	2975	2975	2925	3865	2085	2975	2947.78	4.54	0	-169	3025	3000	2985	2960	2945	2992	2952	44	890	500	1960	5	1	8838549	262	2.22	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.25	2500	20241209	18.60	3200	-7.34	20250123	2850	4.04	20250113	4725	-37.25	20240604	2500	18.60	20241209	0.00	N	208350	500	44 억		401189	N	N	0	N	00	N
14	20250218	120942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2965	-10	5	-0.34	4877425	1656	29.95	2975	2975	2925	3865	2085	2975	2945.30	4.54	0	-156	3025	3000	2985	2960	2945	2992	2952	44	890	500	1960	5	1	8838549	262	2.22	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.25	2500	20241209	18.60	3200	-7.34	20250123	2850	4.04	20250113	4725	-37.25	20240604	2500	18.60	20241209	0.00	N	208350	500	44 억		401189	N	N	0	N	00	N
15	20250218	110939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2945	-30	5	-1.01	4516675	1534	27.74	2975	2975	2925	3865	2085	2975	2944.38	4.54	0	-147	3025	3000	2985	2960	2945	2992	2952	44	890	500	1960	5	1	8838549	260	2.20	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.67	2500	20241209	17.80	3200	-7.97	20250123	2850	3.33	20250113	4725	-37.67	20240604	2500	17.80	20241209	0.00	N	208350	500	44 억		401189	N	N	0	N	00	N
16	20250218	100939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2925	-50	5	-1.68	3278015	1114	20.14	2975	2975	2925	3865	2085	2975	2942.56	4.54	0	-42	3025	3000	2985	2960	2945	2992	2952	44	890	500	1960	5	1	8838549	259	2.19	0.47	12	0.01	1337.00	6161.00	4725	20240604	-38.10	2500	20241209	17.00	3200	-8.59	20250123	2850	2.63	20250113	4725	-38.10	20240604	2500	17.00	20241209	0.00	N	208350	500	44 억		401189	N	N	0	N	00	N
17	20250218	090943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2975	0	3	0.00	461125	155	2.80	2975	2975	2975	3865	2085	2975	2975.00	4.54	0	-31	3025	3000	2985	2960	2945	2992	2952	44	890	500	1960	5	1	8838549	263	2.23	0.48	12	0.00	1337.00	6161.00	4725	20240604	-37.04	2500	20241209	19.00	3200	-7.03	20250123	2850	4.39	20250113	4725	-37.04	20240604	2500	19.00	20241209	0.00	N	208350	500	44 억		401189	N	N	0	N	00	N
18	20250217	160939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2975	-35	5	-1.16	16547975	5530	181.13	3010	3010	2970	3910	2110	3010	2992.40	4.54	0	-4028	3070	3040	3010	2980	2950	3025	2965	44	900	500	1980	5	1	8838549	263	2.23	0.48	12	0.06	1337.00	6161.00	4725	20240604	-37.04	2500	20241209	19.00	3200	-7.03	20250123	2850	4.39	20250113	4725	-37.04	20240604	2500	19.00	20241209	0.00	N	208350	500	44 억		401410	N	N	0	N	00	N
19	20250217	150938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2980	-30	5	-1.00	16056805	5365	175.73	3010	3010	2970	3910	2110	3010	2992.88	4.54	0	-4011	3070	3040	3010	2980	2950	3025	2965	44	900	500	1980	5	1	8838549	263	2.23	0.48	12	0.06	1337.00	6161.00	4725	20240604	-36.93	2500	20241209	19.20	3200	-6.88	20250123	2850	4.56	20250113	4725	-36.93	20240604	2500	19.20	20241209	0.00	N	208350	500	44 억		401410	N	N	0	N	00	N
20	20250217	140936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	-25	5	-0.83	15585455	5207	170.55	3010	3010	2970	3910	2110	3010	2993.17	4.54	0	-4011	3070	3040	3010	2980	2950	3025	2965	44	900	500	1980	5	1	8838549	264	2.23	0.48	12	0.06	1337.00	6161.00	4725	20240604	-36.83	2500	20241209	19.40	3200	-6.72	20250123	2850	4.74	20250113	4725	-36.83	20240604	2500	19.40	20241209	0.00	N	208350	500	44 억		401410	N	N	0	N	00	N
21	20250217	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	-25	5	-0.83	15278000	5104	167.18	3010	3010	2970	3910	2110	3010	2993.34	4.54	0	-4011	3070	3040	3010	2980	2950	3025	2965	44	900	500	1980	5	1	8838549	264	2.23	0.48	12	0.06	1337.00	6161.00	4725	20240604	-36.83	2500	20241209	19.40	3200	-6.72	20250123	2850	4.74	20250113	4725	-36.83	20240604	2500	19.40	20241209	0.00	N	208350	500	44 억		401410	N	N	0	N	00	N
22	20250217	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	-25	5	-0.83	14893030	4975	162.95	3010	3010	2970	3910	2110	3010	2993.57	4.54	0	-4011	3070	3040	3010	2980	2950	3025	2965	44	900	500	1980	5	1	8838549	264	2.23	0.48	12	0.06	1337.00	6161.00	4725	20240604	-36.83	2500	20241209	19.40	3200	-6.72	20250123	2850	4.74	20250113	4725	-36.83	20240604	2500	19.40	20241209	0.00	N	208350	500	44 억		401410	N	N	0	N	00	N
23	20250217	110939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2970	-40	5	-1.33	14517190	4849	158.83	3010	3010	2970	3910	2110	3010	2993.85	4.54	0	-4011	3070	3040	3010	2980	2950	3025	2965	44	900	500	1980	5	1	8838549	263	2.22	0.48	12	0.05	1337.00	6161.00	4725	20240604	-37.14	2500	20241209	18.80	3200	-7.19	20250123	2850	4.21	20250113	4725	-37.14	20240604	2500	18.80	20241209	0.00	N	208350	500	44 억		401410	N	N	0	N	00	N
24	20250217	100936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2995	-15	5	-0.50	13509120	4511	147.76	3010	3010	2970	3910	2110	3010	2994.71	4.54	0	-4010	3070	3040	3010	2980	2950	3025	2965	44	900	500	1980	5	1	8838549	265	2.24	0.49	12	0.05	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	3200	-6.41	20250123	2850	5.09	20250113	4725	-36.61	20240604	2500	19.80	20241209	0.00	N	208350	500	44 억		401410	N	N	0	N	00	N
25	20250217	090939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2980	-30	5	-1.00	502345	167	5.47	3010	3010	2970	3910	2110	3010	3008.05	4.54	0	-9	3070	3040	3010	2980	2950	3025	2965	44	900	500	1980	5	1	8838549	263	2.23	0.48	12	0.00	1337.00	6161.00	4725	20240604	-36.93	2500	20241209	19.20	3200	-6.88	20250123	2850	4.56	20250113	4725	-36.93	20240604	2500	19.20	20241209	0.00	N	208350	500	44 억		401410	N	N	0	N	00	N
26	20250214	160933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3010	-30	5	-0.99	9180990	3053	137.40	3040	3040	2980	3950	2130	3040	3007.20	4.55	0	-505	3090	3065	3025	3000	2960	3077	3012	44	910	500	2000	5	1	8838549	266	2.25	0.49	12	0.03	1337.00	6161.00	4725	20240604	-36.30	2500	20241209	20.40	3200	-5.94	20250123	2850	5.61	20250113	4725	-36.30	20240604	2500	20.40	20241209	0.00	N	208350	500	44 억		401906	N	N	0	N	00	N
27	20250214	150932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3025	-15	5	-0.49	8684340	2888	129.97	3040	3040	2980	3950	2130	3040	3007.04	4.55	0	-505	3090	3065	3025	3000	2960	3077	3012	44	910	500	2000	5	1	8838549	267	2.26	0.49	12	0.03	1337.00	6161.00	4725	20240604	-35.98	2500	20241209	21.00	3200	-5.47	20250123	2850	6.14	20250113	4725	-35.98	20240604	2500	21.00	20241209	0.00	N	208350	500	44 억		401906	N	N	0	N	00	N
28	20250214	140933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3010	-30	5	-0.99	5944865	1979	89.06	3040	3040	2980	3950	2130	3040	3003.97	4.55	0	-502	3090	3065	3025	3000	2960	3077	3012	44	910	500	2000	5	1	8838549	266	2.25	0.49	12	0.02	1337.00	6161.00	4725	20240604	-36.30	2500	20241209	20.40	3200	-5.94	20250123	2850	5.61	20250113	4725	-36.30	20240604	2500	20.40	20241209	0.00	N	208350	500	44 억		401906	N	N	0	N	00	N
29	20250214	130936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3025	-15	5	-0.49	5369955	1788	80.47	3040	3040	2980	3950	2130	3040	3003.33	4.55	0	-502	3090	3065	3025	3000	2960	3077	3012	44	910	500	2000	5	1	8838549	267	2.26	0.49	12	0.02	1337.00	6161.00	4725	20240604	-35.98	2500	20241209	21.00	3200	-5.47	20250123	2850	6.14	20250113	4725	-35.98	20240604	2500	21.00	20241209	0.00	N	208350	500	44 억		401906	N	N	0	N	00	N
30	20250214	120932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3020	-20	5	-0.66	4829175	1609	72.41	3040	3040	2980	3950	2130	3040	3001.35	4.55	0	-500	3090	3065	3025	3000	2960	3077	3012	44	910	500	2000	5	1	8838549	267	2.26	0.49	12	0.02	1337.00	6161.00	4725	20240604	-36.08	2500	20241209	20.80	3200	-5.62	20250123	2850	5.96	20250113	4725	-36.08	20240604	2500	20.80	20241209	0.00	N	208350	500	44 억		401906	N	N	0	N	00	N
31	20250214	110928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3025	-15	5	-0.49	3511265	1170	52.66	3040	3040	2980	3950	2130	3040	3001.08	4.55	0	-468	3090	3065	3025	3000	2960	3077	3012	44	910	500	2000	5	1	8838549	267	2.26	0.49	12	0.01	1337.00	6161.00	4725	20240604	-35.98	2500	20241209	21.00	3200	-5.47	20250123	2850	6.14	20250113	4725	-35.98	20240604	2500	21.00	20241209	0.00	N	208350	500	44 억		401906	N	N	0	N	00	N
32	20250214	100930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2990	-50	5	-1.64	2048070	683	30.74	3040	3040	2980	3950	2130	3040	2998.64	4.55	0	-116	3090	3065	3025	3000	2960	3077	3012	44	910	500	2000	5	1	8838549	264	2.24	0.49	12	0.01	1337.00	6161.00	4725	20240604	-36.72	2500	20241209	19.60	3200	-6.56	20250123	2850	4.91	20250113	4725	-36.72	20240604	2500	19.60	20241209	0.00	N	208350	500	44 억		401906	N	N	0	N	00	N
33	20250214	090934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3035	-5	5	-0.16	587010	194	8.73	3040	3040	3000	3950	2130	3040	3025.82	4.55	0	-32	3090	3065	3025	3000	2960	3077	3012	44	910	500	2000	5	1	8838549	268	2.27	0.49	12	0.00	1337.00	6161.00	4725	20240604	-35.77	2500	20241209	21.40	3200	-5.16	20250123	2850	6.49	20250113	4725	-35.77	20240604	2500	21.40	20241209	0.00	N	208350	500	44 억		401906	N	N	0	N	00	N
34	20250213	160925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3040	55	2	1.84	6674465	2222	78.74	2985	3050	2985	3880	2090	2985	3003.81	4.55	0	-14	3091	3037	2991	2937	2891	3065	2965	44	895	500	1970	5	1	8838549	269	2.27	0.49	12	0.03	1337.00	6161.00	4725	20240604	-35.66	2500	20241209	21.60	3200	-5.00	20250123	2850	6.67	20250113	4725	-35.66	20240604	2500	21.60	20241209	0.00	N	208350	500	44 억		401912	N	N	0	N	00	N
35	20250213	150925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3010	25	2	0.84	6446610	2147	76.08	2985	3050	2985	3880	2090	2985	3002.61	4.55	0	-10	3091	3037	2991	2937	2891	3065	2965	44	895	500	1970	5	1	8838549	266	2.25	0.49	12	0.02	1337.00	6161.00	4725	20240604	-36.30	2500	20241209	20.40	3200	-5.94	20250123	2850	5.61	20250113	4725	-36.30	20240604	2500	20.40	20241209	0.00	N	208350	500	44 억		401912	N	N	0	N	00	N
36	20250213	140924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3005	20	2	0.67	3896225	1297	45.96	2985	3050	2985	3880	2090	2985	3004.03	4.55	0	-8	3091	3037	2991	2937	2891	3065	2965	44	895	500	1970	5	1	8838549	266	2.25	0.49	12	0.01	1337.00	6161.00	4725	20240604	-36.40	2500	20241209	20.20	3200	-6.09	20250123	2850	5.44	20250113	4725	-36.40	20240604	2500	20.20	20241209	0.00	N	208350	500	44 억		401912	N	N	0	N	00	N
37	20250213	130924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3005	20	2	0.67	3854265	1283	45.46	2985	3050	2985	3880	2090	2985	3004.10	4.55	0	-5	3091	3037	2991	2937	2891	3065	2965	44	895	500	1970	5	1	8838549	266	2.25	0.49	12	0.01	1337.00	6161.00	4725	20240604	-36.40	2500	20241209	20.20	3200	-6.09	20250123	2850	5.44	20250113	4725	-36.40	20240604	2500	20.20	20241209	0.00	N	208350	500	44 억		401912	N	N	0	N	00	N
38	20250213	120923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3015	30	2	1.01	1881445	626	22.18	2985	3050	2985	3880	2090	2985	3005.50	4.55	0	-20	3091	3037	2991	2937	2891	3065	2965	44	895	500	1970	5	1	8838549	266	2.26	0.49	12	0.01	1337.00	6161.00	4725	20240604	-36.19	2500	20241209	20.60	3200	-5.78	20250123	2850	5.79	20250113	4725	-36.19	20240604	2500	20.60	20241209	0.00	N	208350	500	44 억		401912	N	N	0	N	00	N
39	20250213	110923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3000	15	2	0.50	961850	321	11.37	2985	3010	2985	3880	2090	2985	2996.42	4.55	0	-20	3091	3037	2991	2937	2891	3065	2965	44	895	500	1970	5	1	8838549	265	2.24	0.49	12	0.00	1337.00	6161.00	4725	20240604	-36.51	2500	20241209	20.00	3200	-6.25	20250123	2850	5.26	20250113	4725	-36.51	20240604	2500	20.00	20241209	0.00	N	208350	500	44 억		401912	N	N	0	N	00	N
40	20250213	100923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3000	15	2	0.50	636800	213	7.55	2985	3000	2985	3880	2090	2985	2989.67	4.55	0	-16	3091	3037	2991	2937	2891	3065	2965	44	895	500	1970	5	1	8838549	265	2.24	0.49	12	0.00	1337.00	6161.00	4725	20240604	-36.51	2500	20241209	20.00	3200	-6.25	20250123	2850	5.26	20250113	4725	-36.51	20240604	2500	20.00	20241209	0.00	N	208350	500	44 억		401912	N	N	0	N	00	N
41	20250213	090919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	0	3	0.00	38805	13	0.46	2985	2985	2985	3880	2090	2985	2985.00	4.55	0	-9	3091	3037	2991	2937	2891	3065	2965	44	895	500	1970	5	1	8838549	264	2.23	0.48	12	0.00	1337.00	6161.00	4725	20240604	-36.83	2500	20241209	19.40	3200	-6.72	20250123	2850	4.74	20250113	4725	-36.83	20240604	2500	19.40	20241209	0.00	N	208350	500	44 억		401912	N	N	0	N	00	N
42	20250212	160917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	10	2	0.34	8470980	2822	121.48	2975	3045	2945	3865	2085	2975	3001.76	4.55	0	-687	3021	2997	2961	2937	2901	3010	2950	44	890	500	1960	5	1	8838549	264	2.23	0.48	12	0.03	1337.00	6161.00	4725	20240604	-36.83	2500	20241209	19.40	3200	-6.72	20250123	2850	4.74	20250113	4725	-36.83	20240604	2500	19.40	20241209	0.00	N	208350	500	44 억		402589	N	N	0	N	00	N
43	20250212	150915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	10	2	0.34	6984450	2324	100.04	2975	3045	2945	3865	2085	2975	3005.36	4.55	0	-686	3021	2997	2961	2937	2901	3010	2950	44	890	500	1960	5	1	8838549	264	2.23	0.48	12	0.03	1337.00	6161.00	4725	20240604	-36.83	2500	20241209	19.40	3200	-6.72	20250123	2850	4.74	20250113	4725	-36.83	20240604	2500	19.40	20241209	0.00	N	208350	500	44 억		402589	N	N	0	N	00	N
44	20250212	140917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3015	40	2	1.34	6685800	2224	95.74	2975	3045	2945	3865	2085	2975	3006.21	4.55	0	-681	3021	2997	2961	2937	2901	3010	2950	44	890	500	1960	5	1	8838549	266	2.26	0.49	12	0.03	1337.00	6161.00	4725	20240604	-36.19	2500	20241209	20.60	3200	-5.78	20250123	2850	5.79	20250113	4725	-36.19	20240604	2500	20.60	20241209	0.00	N	208350	500	44 억		402589	N	N	0	N	00	N
45	20250212	130920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2980	5	2	0.17	6515905	2167	93.28	2975	3045	2945	3865	2085	2975	3006.88	4.55	0	-680	3021	2997	2961	2937	2901	3010	2950	44	890	500	1960	5	1	8838549	263	2.23	0.48	12	0.02	1337.00	6161.00	4725	20240604	-36.93	2500	20241209	19.20	3200	-6.88	20250123	2850	4.56	20250113	4725	-36.93	20240604	2500	19.20	20241209	0.00	N	208350	500	44 억		402589	N	N	0	N	00	N
46	20250212	120915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3035	60	2	2.02	3999480	1326	57.08	2975	3045	2945	3865	2085	2975	3016.20	4.55	0	-587	3021	2997	2961	2937	2901	3010	2950	44	890	500	1960	5	1	8838549	268	2.27	0.49	12	0.02	1337.00	6161.00	4725	20240604	-35.77	2500	20241209	21.40	3200	-5.16	20250123	2850	6.49	20250113	4725	-35.77	20240604	2500	21.40	20241209	0.00	N	208350	500	44 억		402589	N	N	0	N	00	N
47	20250212	110914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3040	65	2	2.18	2269850	757	32.59	2975	3045	2945	3865	2085	2975	2998.48	4.55	0	-31	3021	2997	2961	2937	2901	3010	2950	44	890	500	1960	5	1	8838549	269	2.27	0.49	12	0.01	1337.00	6161.00	4725	20240604	-35.66	2500	20241209	21.60	3200	-5.00	20250123	2850	6.67	20250113	4725	-35.66	20240604	2500	21.60	20241209	0.00	N	208350	500	44 억		402589	N	N	0	N	00	N
48	20250212	100909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2995	20	2	0.67	711135	239	10.29	2975	2995	2945	3865	2085	2975	2975.46	4.55	0	16	3021	2997	2961	2937	2901	3010	2950	44	890	500	1960	5	1	8838549	265	2.24	0.49	12	0.00	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	3200	-6.41	20250123	2850	5.09	20250113	4725	-36.61	20240604	2500	19.80	20241209	0.00	N	208350	500	44 억		402589	N	N	0	N	00	N
49	20250212	090852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2975	0	3	0.00	232050	78	3.36	2975	2975	2975	3865	2085	2975	2975.00	4.55	0	-18	3021	2997	2961	2937	2901	3010	2950	44	890	500	1960	5	1	8838549	263	2.23	0.48	12	0.00	1337.00	6161.00	4725	20240604	-37.04	2500	20241209	19.00	3200	-7.03	20250123	2850	4.39	20250113	4725	-37.04	20240604	2500	19.00	20241209	0.00	N	208350	500	44 억		402589	N	N	0	N	00	N
50	20250211	160919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2975	50	2	1.71	6862955	2323	52.74	2925	2985	2925	3800	2050	2925	2954.40	4.55	0	174	2978	2951	2938	2911	2898	2945	2905	44	875	500	1930	5	1	8838549	263	2.23	0.48	12	0.03	1337.00	6161.00	4725	20240604	-37.04	2500	20241209	19.00	3200	-7.03	20250123	2850	4.39	20250113	4725	-37.04	20240604	2500	19.00	20241209	0.00	N	208350	500	44 억		402407	N	N	0	N	00	N
51	20250211	150918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2970	45	2	1.54	6450120	2184	49.58	2925	2985	2925	3800	2050	2925	2953.40	4.55	0	291	2978	2951	2938	2911	2898	2945	2905	44	875	500	1930	5	1	8838549	263	2.22	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.14	2500	20241209	18.80	3200	-7.19	20250123	2850	4.21	20250113	4725	-37.14	20240604	2500	18.80	20241209	0.00	N	208350	500	44 억		402407	N	N	0	N	00	N
52	20250211	140918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2970	45	2	1.54	6375870	2159	49.01	2925	2985	2925	3800	2050	2925	2953.21	4.55	0	291	2978	2951	2938	2911	2898	2945	2905	44	875	500	1930	5	1	8838549	263	2.22	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.14	2500	20241209	18.80	3200	-7.19	20250123	2850	4.21	20250113	4725	-37.14	20240604	2500	18.80	20241209	0.00	N	208350	500	44 억		402407	N	N	0	N	00	N
53	20250211	130918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2970	45	2	1.54	6162210	2087	47.38	2925	2985	2925	3800	2050	2925	2952.72	4.55	0	291	2978	2951	2938	2911	2898	2945	2905	44	875	500	1930	5	1	8838549	263	2.22	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.14	2500	20241209	18.80	3200	-7.19	20250123	2850	4.21	20250113	4725	-37.14	20240604	2500	18.80	20241209	0.00	N	208350	500	44 억		402407	N	N	0	N	00	N
54	20250211	120917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2970	45	2	1.54	5998880	2032	46.13	2925	2985	2925	3800	2050	2925	2952.26	4.55	0	295	2978	2951	2938	2911	2898	2945	2905	44	875	500	1930	5	1	8838549	263	2.22	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.14	2500	20241209	18.80	3200	-7.19	20250123	2850	4.21	20250113	4725	-37.14	20240604	2500	18.80	20241209	0.00	N	208350	500	44 억		402407	N	N	0	N	00	N
55	20250211	110918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2955	30	2	1.03	5517840	1870	42.45	2925	2985	2925	3800	2050	2925	2950.77	4.55	0	295	2978	2951	2938	2911	2898	2945	2905	44	875	500	1930	5	1	8838549	261	2.21	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.46	2500	20241209	18.20	3200	-7.66	20250123	2850	3.68	20250113	4725	-37.46	20240604	2500	18.20	20241209	0.00	N	208350	500	44 억		402407	N	N	0	N	00	N
56	20250211	100919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2940	15	2	0.51	4636750	1572	35.69	2925	2985	2925	3800	2050	2925	2949.65	4.55	0	87	2978	2951	2938	2911	2898	2945	2905	44	875	500	1930	5	1	8838549	260	2.20	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.78	2500	20241209	17.60	3200	-8.12	20250123	2850	3.16	20250113	4725	-37.78	20240604	2500	17.60	20241209	0.00	N	208350	500	44 억		402407	N	N	0	N	00	N
57	20250211	090922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2945	20	2	0.68	964370	329	7.47	2925	2945	2925	3800	2050	2925	2931.29	4.55	0	97	2978	2951	2938	2911	2898	2945	2905	44	875	500	1930	5	1	8838549	260	2.20	0.48	12	0.00	1337.00	6161.00	4725	20240604	-37.67	2500	20241209	17.80	3200	-7.97	20250123	2850	3.33	20250113	4725	-37.67	20240604	2500	17.80	20241209	0.00	N	208350	500	44 억		402407	N	N	0	N	00	N
58	20250210	160913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2925	-30	5	-1.02	12936460	4402	91.38	2935	2965	2925	3840	2070	2955	2938.77	4.55	0	-75	3095	3025	2980	2910	2865	3002	2887	44	885	500	1950	5	1	8838549	259	2.19	0.47	12	0.05	1337.00	6161.00	4725	20240604	-38.10	2500	20241209	17.00	3200	-8.59	20250123	2850	2.63	20250113	4725	-38.10	20240604	2500	17.00	20241209	0.00	N	208350	500	44 억		402473	N	N	0	N	00	N
59	20250210	150912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2960	5	2	0.17	11359860	3863	80.20	2935	2965	2925	3840	2070	2955	2940.68	4.55	0	130	3095	3025	2980	2910	2865	3002	2887	44	885	500	1950	5	1	8838549	262	2.21	0.48	12	0.04	1337.00	6161.00	4725	20240604	-37.35	2500	20241209	18.40	3200	-7.50	20250123	2850	3.86	20250113	4725	-37.35	20240604	2500	18.40	20241209	0.00	N	208350	500	44 억		402473	N	N	0	N	00	N
60	20250210	140911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2950	-5	5	-0.17	9947320	3386	70.29	2935	2955	2925	3840	2070	2955	2937.78	4.55	0	140	3095	3025	2980	2910	2865	3002	2887	44	885	500	1950	5	1	8838549	261	2.21	0.48	12	0.04	1337.00	6161.00	4725	20240604	-37.57	2500	20241209	18.00	3200	-7.81	20250123	2850	3.51	20250113	4725	-37.57	20240604	2500	18.00	20241209	0.00	N	208350	500	44 억		402473	N	N	0	N	00	N
61	20250210	130914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2950	-5	5	-0.17	6116020	2080	43.18	2935	2955	2925	3840	2070	2955	2940.39	4.55	0	148	3095	3025	2980	2910	2865	3002	2887	44	885	500	1950	5	1	8838549	261	2.21	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.57	2500	20241209	18.00	3200	-7.81	20250123	2850	3.51	20250113	4725	-37.57	20240604	2500	18.00	20241209	0.00	N	208350	500	44 억		402473	N	N	0	N	00	N
62	20250210	120909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2950	-5	5	-0.17	4608570	1569	32.57	2935	2955	2925	3840	2070	2955	2937.27	4.55	0	148	3095	3025	2980	2910	2865	3002	2887	44	885	500	1950	5	1	8838549	261	2.21	0.48	12	0.02	1337.00	6161.00	4725	20240604	-37.57	2500	20241209	18.00	3200	-7.81	20250123	2850	3.51	20250113	4725	-37.57	20240604	2500	18.00	20241209	0.00	N	208350	500	44 억		402473	N	N	0	N	00	N
63	20250210	110906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2945	-10	5	-0.34	3523650	1200	24.91	2935	2955	2925	3840	2070	2955	2936.38	4.55	0	148	3095	3025	2980	2910	2865	3002	2887	44	885	500	1950	5	1	8838549	260	2.20	0.48	12	0.01	1337.00	6161.00	4725	20240604	-37.67	2500	20241209	17.80	3200	-7.97	20250123	2850	3.33	20250113	4725	-37.67	20240604	2500	17.80	20241209	0.00	N	208350	500	44 억		402473	N	N	0	N	00	N
64	20250210	100906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2945	-10	5	-0.34	3288100	1120	23.25	2935	2955	2925	3840	2070	2955	2935.80	4.55	0	149	3095	3025	2980	2910	2865	3002	2887	44	885	500	1950	5	1	8838549	260	2.20	0.48	12	0.01	1337.00	6161.00	4725	20240604	-37.67	2500	20241209	17.80	3200	-7.97	20250123	2850	3.33	20250113	4725	-37.67	20240604	2500	17.80	20241209	0.00	N	208350	500	44 억		402473	N	N	0	N	00	N
65	20250210	090903	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2955	0	3	0.00	1797700	612	12.71	2935	2955	2935	3840	2070	2955	2937.42	4.55	0	118	3095	3025	2980	2910	2865	3002	2887	44	885	500	1950	5	1	8838549	261	2.21	0.48	12	0.01	1337.00	6161.00	4725	20240604	-37.46	2500	20241209	18.20	3200	-7.66	20250123	2850	3.68	20250113	4725	-37.46	20240604	2500	18.20	20241209	0.00	N	208350	500	44 억		402473	N	N	0	N	00	N
66	20250207	160856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2955	-25	5	-0.84	14332045	4817	59.75	2980	3050	2935	3870	2090	2980	2975.31	4.55	0	415	3103	3041	2988	2926	2873	3037	2922	44	890	500	1960	5	1	8838549	261	2.21	0.48	12	0.05	1337.00	6161.00	4725	20240604	-37.46	2500	20241209	18.20	3200	-7.66	20250123	2850	3.68	20250113	4725	-37.46	20240604	2500	18.20	20241209	0.00	N	208350	500	44 억		402050	N	N	0	N	00	N
67	20250207	150857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2970	-10	5	-0.34	12707220	4270	52.96	2980	3050	2935	3870	2090	2980	2975.93	4.55	0	467	3103	3041	2988	2926	2873	3037	2922	44	890	500	1960	5	1	8838549	263	2.22	0.48	12	0.05	1337.00	6161.00	4725	20240604	-37.14	2500	20241209	18.80	3200	-7.19	20250123	2850	4.21	20250113	4725	-37.14	20240604	2500	18.80	20241209	0.00	N	208350	500	44 억		402050	N	N	0	N	00	N
68	20250207	140858	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3040	60	2	2.01	11419360	3838	47.61	2980	3050	2935	3870	2090	2980	2975.34	4.55	0	439	3103	3041	2988	2926	2873	3037	2922	44	890	500	1960	5	1	8838549	269	2.27	0.49	12	0.04	1337.00	6161.00	4725	20240604	-35.66	2500	20241209	21.60	3200	-5.00	20250123	2850	6.67	20250113	4725	-35.66	20240604	2500	21.60	20241209	0.00	N	208350	500	44 억		402050	N	N	0	N	00	N
69	20250207	130855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2970	-10	5	-0.34	10392050	3495	43.35	2980	3050	2935	3870	2090	2980	2973.40	4.55	0	432	3103	3041	2988	2926	2873	3037	2922	44	890	500	1960	5	1	8838549	263	2.22	0.48	12	0.04	1337.00	6161.00	4725	20240604	-37.14	2500	20241209	18.80	3200	-7.19	20250123	2850	4.21	20250113	4725	-37.14	20240604	2500	18.80	20241209	0.00	N	208350	500	44 억		402050	N	N	0	N	00	N
70	20250207	120854	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2940	-40	5	-1.34	9626660	3236	40.14	2980	3050	2935	3870	2090	2980	2974.86	4.55	0	432	3103	3041	2988	2926	2873	3037	2922	44	890	500	1960	5	1	8838549	260	2.20	0.48	12	0.04	1337.00	6161.00	4725	20240604	-37.78	2500	20241209	17.60	3200	-8.12	20250123	2850	3.16	20250113	4725	-37.78	20240604	2500	17.60	20241209	0.00	N	208350	500	44 억		402050	N	N	0	N	00	N
71	20250207	110852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2945	-35	5	-1.17	7113260	2382	29.55	2980	3050	2935	3870	2090	2980	2986.26	4.55	0	359	3103	3041	2988	2926	2873	3037	2922	44	890	500	1960	5	1	8838549	260	2.20	0.48	12	0.03	1337.00	6161.00	4725	20240604	-37.67	2500	20241209	17.80	3200	-7.97	20250123	2850	3.33	20250113	4725	-37.67	20240604	2500	17.80	20241209	0.00	N	208350	500	44 억		402050	N	N	0	N	00	N
72	20250207	100856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2980	0	3	0.00	5601535	1871	23.21	2980	3050	2945	3870	2090	2980	2993.87	4.55	0	308	3103	3041	2988	2926	2873	3037	2922	44	890	500	1960	5	1	8838549	263	2.23	0.48	12	0.02	1337.00	6161.00	4725	20240604	-36.93	2500	20241209	19.20	3200	-6.88	20250123	2850	4.56	20250113	4725	-36.93	20240604	2500	19.20	20241209	0.00	N	208350	500	44 억		402050	N	N	0	N	00	N
73	20250207	090901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	5	2	0.17	108300	36	0.45	2980	3030	2980	3870	2090	2980	3008.33	4.55	0	-26	3103	3041	2988	2926	2873	3037	2922	44	890	500	1960	5	1	8838549	264	2.23	0.48	12	0.00	1337.00	6161.00	4725	20240604	-36.83	2500	20241209	19.40	3200	-6.72	20250123	2850	4.74	20250113	4725	-36.83	20240604	2500	19.40	20241209	0.00	N	208350	500	44 억		402050	N	N	0	N	00	N
74	20250206	160834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2980	0	3	0.00	24104270	8061	148.67	2980	3050	2935	3870	2090	2980	2990.43	4.54	0	380	3126	3052	2976	2902	2826	3090	2940	44	890	500	1960	5	1	8838549	263	2.23	0.48	12	0.09	1337.00	6161.00	4725	20240604	-36.93	2500	20241209	19.20	3200	-6.88	20250123	2850	4.56	20250113	4725	-36.93	20240604	2500	19.20	20241209	0.00	N	208350	500	44 억		401662	N	N	0	N	00	N
75	20250206	150838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2990	10	2	0.34	22837755	7636	140.83	2980	3050	2935	3870	2090	2980	2990.93	4.54	0	537	3126	3052	2976	2902	2826	3090	2940	44	890	500	1960	5	1	8838549	264	2.24	0.49	12	0.09	1337.00	6161.00	4725	20240604	-36.72	2500	20241209	19.60	3200	-6.56	20250123	2850	4.91	20250113	4725	-36.72	20240604	2500	19.60	20241209	0.00	N	208350	500	44 억		401662	N	N	0	N	00	N
76	20250206	140839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3015	35	2	1.17	9621360	3207	59.15	2980	3050	2950	3870	2090	2980	3000.70	4.54	0	211	3126	3052	2976	2902	2826	3090	2940	44	890	500	1960	5	1	8838549	266	2.26	0.49	12	0.04	1337.00	6161.00	4725	20240604	-36.19	2500	20241209	20.60	3200	-5.78	20250123	2850	5.79	20250113	4725	-36.19	20240604	2500	20.60	20241209	0.00	N	208350	500	44 억		401662	N	N	0	N	00	N
77	20250206	130835	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3035	55	2	1.85	6656230	2221	40.96	2980	3050	2950	3870	2090	2980	2997.68	4.54	0	237	3126	3052	2976	2902	2826	3090	2940	44	890	500	1960	5	1	8838549	268	2.27	0.49	12	0.03	1337.00	6161.00	4725	20240604	-35.77	2500	20241209	21.40	3200	-5.16	20250123	2850	6.49	20250113	4725	-35.77	20240604	2500	21.40	20241209	0.00	N	208350	500	44 억		401662	N	N	0	N	00	N
78	20250206	120832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3025	45	2	1.51	5962530	1992	36.74	2980	3050	2950	3870	2090	2980	2993.87	4.54	0	249	3126	3052	2976	2902	2826	3090	2940	44	890	500	1960	5	1	8838549	267	2.26	0.49	12	0.02	1337.00	6161.00	4725	20240604	-35.98	2500	20241209	21.00	3200	-5.47	20250123	2850	6.14	20250113	4725	-35.98	20240604	2500	21.00	20241209	0.00	N	208350	500	44 억		401662	N	N	0	N	00	N
79	20250206	110827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3025	45	2	1.51	5799320	1938	35.74	2980	3050	2950	3870	2090	2980	2993.04	4.54	0	262	3126	3052	2976	2902	2826	3090	2940	44	890	500	1960	5	1	8838549	267	2.26	0.49	12	0.02	1337.00	6161.00	4725	20240604	-35.98	2500	20241209	21.00	3200	-5.47	20250123	2850	6.14	20250113	4725	-35.98	20240604	2500	21.00	20241209	0.00	N	208350	500	44 억		401662	N	N	0	N	00	N
80	20250206	100828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3050	70	2	2.35	3267755	1090	20.10	2980	3050	2950	3870	2090	2980	2999.57	4.54	0	224	3126	3052	2976	2902	2826	3090	2940	44	890	500	1960	5	1	8838549	270	2.28	0.50	12	0.01	1337.00	6161.00	4725	20240604	-35.45	2500	20241209	22.00	3200	-4.69	20250123	2850	7.02	20250113	4725	-35.45	20240604	2500	22.00	20241209	0.00	N	208350	500	44 억		401662	N	N	0	N	00	N
81	20250206	090839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2955	-25	5	-0.84	943785	318	5.86	2980	2980	2950	3870	2090	2980	2963.02	4.54	0	107	3126	3052	2976	2902	2826	3090	2940	44	890	500	1960	5	1	8838549	261	2.21	0.48	12	0.00	1337.00	6161.00	4725	20240604	-37.46	2500	20241209	18.20	3200	-7.66	20250123	2850	3.68	20250113	4725	-37.46	20240604	2500	18.20	20241209	0.00	N	208350	500	44 억		401662	N	N	0	N	00	N
82	20250205	160825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2980	-5	5	-0.17	16225015	5422	177.25	2960	3050	2900	3880	2090	2985	2992.50	4.55	0	-156	3038	3011	2978	2951	2918	3025	2965	44	895	500	1970	5	1	8838549	263	2.23	0.48	12	0.06	1337.00	6161.00	4725	20240604	-36.93	2500	20241209	19.20	3200	-6.88	20250123	2850	4.56	20250113	4725	-36.93	20240604	2500	19.20	20241209	0.00	N	208350	500	44 억		401810	N	N	0	N	00	N
83	20250205	150828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2990	5	2	0.17	13695790	4578	149.66	2960	3050	2900	3880	2090	2985	2991.65	4.55	0	-64	3038	3011	2978	2951	2918	3025	2965	44	895	500	1970	5	1	8838549	264	2.24	0.49	12	0.05	1337.00	6161.00	4725	20240604	-36.72	2500	20241209	19.60	3200	-6.56	20250123	2850	4.91	20250113	4725	-36.72	20240604	2500	19.60	20241209	0.00	N	208350	500	44 억		401810	N	N	0	N	00	N
84	20250205	140827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3025	40	2	1.34	10697905	3577	116.93	2960	3050	2900	3880	2090	2985	2990.75	4.55	0	-62	3038	3011	2978	2951	2918	3025	2965	44	895	500	1970	5	1	8838549	267	2.26	0.49	12	0.04	1337.00	6161.00	4725	20240604	-35.98	2500	20241209	21.00	3200	-5.47	20250123	2850	6.14	20250113	4725	-35.98	20240604	2500	21.00	20241209	0.00	N	208350	500	44 억		401810	N	N	0	N	00	N
85	20250205	130826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3020	35	2	1.17	9264975	3102	101.41	2960	3050	2900	3880	2090	2985	2986.77	4.55	0	26	3038	3011	2978	2951	2918	3025	2965	44	895	500	1970	5	1	8838549	267	2.26	0.49	12	0.04	1337.00	6161.00	4725	20240604	-36.08	2500	20241209	20.80	3200	-5.62	20250123	2850	5.96	20250113	4725	-36.08	20240604	2500	20.80	20241209	0.00	N	208350	500	44 억		401810	N	N	0	N	00	N
86	20250205	120830	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3025	40	2	1.34	9113820	3052	99.77	2960	3050	2900	3880	2090	2985	2986.18	4.55	0	38	3038	3011	2978	2951	2918	3025	2965	44	895	500	1970	5	1	8838549	267	2.26	0.49	12	0.03	1337.00	6161.00	4725	20240604	-35.98	2500	20241209	21.00	3200	-5.47	20250123	2850	6.14	20250113	4725	-35.98	20240604	2500	21.00	20241209	0.00	N	208350	500	44 억		401810	N	N	0	N	00	N
87	20250205	110826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3010	25	2	0.84	8413650	2820	92.19	2960	3050	2900	3880	2090	2985	2983.56	4.55	0	43	3038	3011	2978	2951	2918	3025	2965	44	895	500	1970	5	1	8838549	266	2.25	0.49	12	0.03	1337.00	6161.00	4725	20240604	-36.30	2500	20241209	20.40	3200	-5.94	20250123	2850	5.61	20250113	4725	-36.30	20240604	2500	20.40	20241209	0.00	N	208350	500	44 억		401810	N	N	0	N	00	N
88	20250205	100836	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3005	20	2	0.67	7152195	2402	78.52	2960	3050	2900	3880	2090	2985	2977.60	4.55	0	48	3038	3011	2978	2951	2918	3025	2965	44	895	500	1970	5	1	8838549	266	2.25	0.49	12	0.03	1337.00	6161.00	4725	20240604	-36.40	2500	20241209	20.20	3200	-6.09	20250123	2850	5.44	20250113	4725	-36.40	20240604	2500	20.20	20241209	0.00	N	208350	500	44 억		401810	N	N	0	N	00	N
89	20250205	090840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2940	-45	5	-1.51	1908330	653	21.35	2960	2960	2900	3880	2090	2985	2922.40	4.55	0	87	3038	3011	2978	2951	2918	3025	2965	44	895	500	1970	5	1	8838549	260	2.20	0.48	12	0.01	1337.00	6161.00	4725	20240604	-37.78	2500	20241209	17.60	3200	-8.12	20250123	2850	3.16	20250113	4725	-37.78	20240604	2500	17.60	20241209	0.00	N	208350	500	44 억		401810	N	N	0	N	00	N
90	20250204	160808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2985	0	3	0.00	9144000	3059	30.99	2965	3005	2945	3880	2090	2985	2989.21	4.55	0	34	3101	3042	2971	2912	2841	3072	2942	44	895	500	1970	5	1	8838549	264	2.23	0.48	12	0.03	1337.00	6161.00	4725	20240604	-36.83	2500	20241209	19.40	3200	-6.72	20250123	2850	4.74	20250113	4725	-36.83	20240604	2500	19.40	20241209	0.00	N	208350	500	44 억		401768	N	N	0	N	00	N
91	20250204	150820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3005	20	2	0.67	8982810	3005	30.44	2965	3005	2945	3880	2090	2985	2989.29	4.55	0	84	3101	3042	2971	2912	2841	3072	2942	44	895	500	1970	5	1	8838549	266	2.25	0.49	12	0.03	1337.00	6161.00	4725	20240604	-36.40	2500	20241209	20.20	3200	-6.09	20250123	2850	5.44	20250113	4725	-36.40	20240604	2500	20.20	20241209	0.00	N	208350	500	44 억		401768	N	N	0	N	00	N
92	20250204	140819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2990	5	2	0.17	4547125	1522	15.42	2965	3005	2945	3880	2090	2985	2987.60	4.55	0	97	3101	3042	2971	2912	2841	3072	2942	44	895	500	1970	5	1	8838549	264	2.24	0.49	12	0.02	1337.00	6161.00	4725	20240604	-36.72	2500	20241209	19.60	3200	-6.56	20250123	2850	4.91	20250113	4725	-36.72	20240604	2500	19.60	20241209	0.00	N	208350	500	44 억		401768	N	N	0	N	00	N
93	20250204	130821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2990	5	2	0.17	3396035	1137	11.52	2965	3005	2945	3880	2090	2985	2986.84	4.55	0	144	3101	3042	2971	2912	2841	3072	2942	44	895	500	1970	5	1	8838549	264	2.24	0.49	12	0.01	1337.00	6161.00	4725	20240604	-36.72	2500	20241209	19.60	3200	-6.56	20250123	2850	4.91	20250113	4725	-36.72	20240604	2500	19.60	20241209	0.00	N	208350	500	44 억		401768	N	N	0	N	00	N
94	20250204	120829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2990	5	2	0.17	3351185	1122	11.37	2965	3005	2945	3880	2090	2985	2986.80	4.55	0	157	3101	3042	2971	2912	2841	3072	2942	44	895	500	1970	5	1	8838549	264	2.24	0.49	12	0.01	1337.00	6161.00	4725	20240604	-36.72	2500	20241209	19.60	3200	-6.56	20250123	2850	4.91	20250113	4725	-36.72	20240604	2500	19.60	20241209	0.00	N	208350	500	44 억		401768	N	N	0	N	00	N
95	20250204	110811	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3000	15	2	0.50	2794135	936	9.48	2965	3005	2945	3880	2090	2985	2985.19	4.55	0	156	3101	3042	2971	2912	2841	3072	2942	44	895	500	1970	5	1	8838549	265	2.24	0.49	12	0.01	1337.00	6161.00	4725	20240604	-36.51	2500	20241209	20.00	3200	-6.25	20250123	2850	5.26	20250113	4725	-36.51	20240604	2500	20.00	20241209	0.00	N	208350	500	44 억		401768	N	N	0	N	00	N
96	20250204	100816	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2995	10	2	0.34	1437965	484	4.90	2965	3005	2945	3880	2090	2985	2971.00	4.55	0	156	3101	3042	2971	2912	2841	3072	2942	44	895	500	1970	5	1	8838549	265	2.24	0.49	12	0.01	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	3200	-6.41	20250123	2850	5.09	20250113	4725	-36.61	20240604	2500	19.80	20241209	0.00	N	208350	500	44 억		401768	N	N	0	N	00	N
97	20250204	090818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2945	-40	5	-1.34	284560	96	0.97	2965	2965	2945	3880	2090	2985	2964.17	4.55	0	50	3101	3042	2971	2912	2841	3072	2942	44	895	500	1970	5	1	8838549	260	2.20	0.48	12	0.00	1337.00	6161.00	4725	20240604	-37.67	2500	20241209	17.80	3200	-7.97	20250123	2850	3.33	20250113	4725	-37.67	20240604	2500	17.80	20241209	0.00	N	208350	500	44 억		401768	N	N	0	N	00	N