KissMeData/462980/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	161433	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3440	-160	5	-4.44	747033445	214615	150.88	3550	3570	3430	4680	2520	3600	3480.75	0.31	0	-10088	3700	3650	3625	3575	3550	3637	3562	91	1080	500	2520	5	1	18234437	627	-4.32	-1.16	12	1.18	-796.00	-2966.00	6280	20250204	-45.22	3430	20250228	0.29	6280	-45.22	20250204	3430	0.29	20250228	6280	-45.22	20250204	3430	0.29	20250228	0.00	N	462980	500	91 억		55962	N	N	0	N	00	N
3	20250228	151439	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3440	-160	5	-4.44	732720620	210454	147.95	3550	3570	3430	4680	2520	3600	3481.53	0.31	0	-9805	3700	3650	3625	3575	3550	3637	3562	91	1080	500	2520	5	1	18234437	627	-4.32	-1.16	12	1.15	-796.00	-2966.00	6280	20250204	-45.22	3430	20250228	0.29	6280	-45.22	20250204	3430	0.29	20250228	6280	-45.22	20250204	3430	0.29	20250228	0.00	N	462980	500	91 억		55962	N	N	0	N	00	N
4	20250228	141441	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3455	-145	5	-4.03	639399045	183316	128.88	3550	3570	3430	4680	2520	3600	3487.87	0.31	0	-8184	3700	3650	3625	3575	3550	3637	3562	91	1080	500	2520	5	1	18234437	630	-4.34	-1.16	12	1.01	-796.00	-2966.00	6280	20250204	-44.98	3430	20250228	0.73	6280	-44.98	20250204	3430	0.73	20250228	6280	-44.98	20250204	3430	0.73	20250228	0.00	N	462980	500	91 억		55962	N	N	0	N	00	N
5	20250228	131432	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3440	-160	5	-4.44	612605150	175541	123.41	3550	3570	3430	4680	2520	3600	3489.72	0.31	0	-7571	3700	3650	3625	3575	3550	3637	3562	91	1080	500	2520	5	1	18234437	627	-4.32	-1.16	12	0.96	-796.00	-2966.00	6280	20250204	-45.22	3430	20250228	0.29	6280	-45.22	20250204	3430	0.29	20250228	6280	-45.22	20250204	3430	0.29	20250228	0.00	N	462980	500	91 억		55962	N	N	0	N	00	N
6	20250228	121426	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3445	-155	5	-4.31	552346740	158035	111.10	3550	3570	3430	4680	2520	3600	3494.99	0.31	0	-7087	3700	3650	3625	3575	3550	3637	3562	91	1080	500	2520	5	1	18234437	628	-4.33	-1.16	12	0.87	-796.00	-2966.00	6280	20250204	-45.14	3430	20250228	0.44	6280	-45.14	20250204	3430	0.44	20250228	6280	-45.14	20250204	3430	0.44	20250228	0.00	N	462980	500	91 억		55962	N	N	0	N	00	N
7	20250228	111429	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3450	-150	5	-4.17	505170750	144339	101.47	3550	3570	3445	4680	2520	3600	3499.79	0.31	0	-6435	3700	3650	3625	3575	3550	3637	3562	91	1080	500	2520	5	1	18234437	629	-4.33	-1.16	12	0.79	-796.00	-2966.00	6280	20250204	-45.06	3445	20250228	0.15	6280	-45.06	20250204	3445	0.15	20250228	6280	-45.06	20250204	3445	0.15	20250228	0.00	N	462980	500	91 억		55962	N	N	0	N	00	N
8	20250228	101427	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3490	-110	5	-3.06	344684845	98115	68.98	3550	3570	3480	4680	2520	3600	3512.94	0.31	0	-6753	3700	3650	3625	3575	3550	3637	3562	91	1080	500	2520	5	1	18234437	636	-4.38	-1.18	12	0.54	-796.00	-2966.00	6280	20250204	-44.43	3480	20250228	0.29	6280	-44.43	20250204	3480	0.29	20250228	6280	-44.43	20250204	3480	0.29	20250228	0.00	N	462980	500	91 억		55962	N	N	0	N	00	N
9	20250228	091435	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3530	-70	5	-1.94	60552175	17074	12.00	3550	3570	3520	4680	2520	3600	3545.98	0.31	0	31	3700	3650	3625	3575	3550	3637	3562	91	1080	500	2520	5	1	18234437	644	-4.43	-1.19	12	0.09	-796.00	-2966.00	6280	20250204	-43.79	3520	20250228	0.28	6280	-43.79	20250204	3520	0.28	20250228	6280	-43.79	20250204	3520	0.28	20250228	0.00	N	462980	500	91 억		55962	N	N	0	N	00	N
10	20250227	161416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3600	-45	5	-1.23	495379335	136816	74.27	3625	3675	3600	4735	2555	3645	3620.81	0.32	0	-2543	3771	3707	3671	3607	3571	3740	3640	91	1090	500	2550	5	1	18234437	656	-4.52	-1.21	12	0.75	-796.00	-2966.00	6280	20250204	-42.68	3550	20250225	1.41	6280	-42.68	20250204	3550	1.41	20250225	6280	-42.68	20250204	3550	1.41	20250225	0.00	N	462980	500	91 억		58505	N	N	0	N	00	N
11	20250227	151418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3620	-25	5	-0.69	470190380	129828	70.48	3625	3675	3600	4735	2555	3645	3621.64	0.32	0	-1861	3771	3707	3671	3607	3571	3740	3640	91	1090	500	2550	5	1	18234437	660	-4.55	-1.22	12	0.71	-796.00	-2966.00	6280	20250204	-42.36	3550	20250225	1.97	6280	-42.36	20250204	3550	1.97	20250225	6280	-42.36	20250204	3550	1.97	20250225	0.00	N	462980	500	91 억		58505	N	N	0	N	00	N
12	20250227	141420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3635	-10	5	-0.27	411894600	113710	61.73	3625	3675	3600	4735	2555	3645	3622.33	0.32	0	-795	3771	3707	3671	3607	3571	3740	3640	91	1090	500	2550	5	1	18234437	663	-4.57	-1.23	12	0.62	-796.00	-2966.00	6280	20250204	-42.12	3550	20250225	2.39	6280	-42.12	20250204	3550	2.39	20250225	6280	-42.12	20250204	3550	2.39	20250225	0.00	N	462980	500	91 억		58505	N	N	0	N	00	N
13	20250227	131418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3600	-45	5	-1.23	357220575	98574	53.51	3625	3675	3600	4735	2555	3645	3623.88	0.32	0	-252	3771	3707	3671	3607	3571	3740	3640	91	1090	500	2550	5	1	18234437	656	-4.52	-1.21	12	0.54	-796.00	-2966.00	6280	20250204	-42.68	3550	20250225	1.41	6280	-42.68	20250204	3550	1.41	20250225	6280	-42.68	20250204	3550	1.41	20250225	0.00	N	462980	500	91 억		58505	N	N	0	N	00	N
14	20250227	121415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3630	-15	5	-0.41	313267585	86398	46.90	3625	3675	3600	4735	2555	3645	3625.87	0.32	0	-232	3771	3707	3671	3607	3571	3740	3640	91	1090	500	2550	5	1	18234437	662	-4.56	-1.22	12	0.47	-796.00	-2966.00	6280	20250204	-42.20	3550	20250225	2.25	6280	-42.20	20250204	3550	2.25	20250225	6280	-42.20	20250204	3550	2.25	20250225	0.00	N	462980	500	91 억		58505	N	N	0	N	00	N
15	20250227	111427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3635	-10	5	-0.27	290684130	80168	43.52	3625	3675	3600	4735	2555	3645	3625.94	0.32	0	-208	3771	3707	3671	3607	3571	3740	3640	91	1090	500	2550	5	1	18234437	663	-4.57	-1.23	12	0.44	-796.00	-2966.00	6280	20250204	-42.12	3550	20250225	2.39	6280	-42.12	20250204	3550	2.39	20250225	6280	-42.12	20250204	3550	2.39	20250225	0.00	N	462980	500	91 억		58505	N	N	0	N	00	N
16	20250227	101503	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3635	-10	5	-0.27	179166995	49298	26.76	3625	3675	3615	4735	2555	3645	3634.37	0.32	0	-584	3771	3707	3671	3607	3571	3740	3640	91	1090	500	2550	5	1	18234437	663	-4.57	-1.23	12	0.27	-796.00	-2966.00	6280	20250204	-42.12	3550	20250225	2.39	6280	-42.12	20250204	3550	2.39	20250225	6280	-42.12	20250204	3550	2.39	20250225	0.00	N	462980	500	91 억		58505	N	N	0	N	00	N
17	20250227	091527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3645	0	3	0.00	53126965	14618	7.94	3625	3675	3625	4735	2555	3645	3634.35	0.32	0	1739	3771	3707	3671	3607	3571	3740	3640	91	1090	500	2550	5	1	18234437	665	-4.58	-1.23	12	0.08	-796.00	-2966.00	6280	20250204	-41.96	3550	20250225	2.68	6280	-41.96	20250204	3550	2.68	20250225	6280	-41.96	20250204	3550	2.68	20250225	0.00	N	462980	500	91 억		58505	N	N	0	N	00	N
18	20250226	161417	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3645	15	2	0.41	643159060	174905	87.50	3635	3735	3635	4715	2545	3630	3677.22	0.32	0	-417	3776	3702	3626	3552	3476	3665	3515	91	1085	500	2540	5	1	18234437	665	-4.58	-1.23	12	0.96	-796.00	-2966.00	6280	20250204	-41.96	3550	20250225	2.68	6280	-41.96	20250204	3550	2.68	20250225	6280	-41.96	20250204	3550	2.68	20250225	0.00	N	462980	500	91 억		59025	N	N	0	N	00	N
19	20250226	151424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3645	15	2	0.41	622696790	169294	84.69	3635	3735	3635	4715	2545	3630	3678.20	0.32	0	59	3776	3702	3626	3552	3476	3665	3515	91	1085	500	2540	5	1	18234437	665	-4.58	-1.23	12	0.93	-796.00	-2966.00	6280	20250204	-41.96	3550	20250225	2.68	6280	-41.96	20250204	3550	2.68	20250225	6280	-41.96	20250204	3550	2.68	20250225	0.00	N	462980	500	91 억		59025	N	N	0	N	00	N
20	20250226	141424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3685	55	2	1.52	560883945	152358	76.22	3635	3735	3635	4715	2545	3630	3681.36	0.32	0	-519	3776	3702	3626	3552	3476	3665	3515	91	1085	500	2540	5	1	18234437	672	-4.63	-1.24	12	0.84	-796.00	-2966.00	6280	20250204	-41.32	3550	20250225	3.80	6280	-41.32	20250204	3550	3.80	20250225	6280	-41.32	20250204	3550	3.80	20250225	0.00	N	462980	500	91 억		59025	N	N	0	N	00	N
21	20250226	131420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3685	55	2	1.52	440128710	119326	59.69	3635	3735	3635	4715	2545	3630	3688.46	0.32	0	-3075	3776	3702	3626	3552	3476	3665	3515	91	1085	500	2540	5	1	18234437	672	-4.63	-1.24	12	0.65	-796.00	-2966.00	6280	20250204	-41.32	3550	20250225	3.80	6280	-41.32	20250204	3550	3.80	20250225	6280	-41.32	20250204	3550	3.80	20250225	0.00	N	462980	500	91 억		59025	N	N	0	N	00	N
22	20250226	121419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3670	40	2	1.10	415458360	112631	56.34	3635	3735	3635	4715	2545	3630	3688.67	0.32	0	-2343	3776	3702	3626	3552	3476	3665	3515	91	1085	500	2540	5	1	18234437	669	-4.61	-1.24	12	0.62	-796.00	-2966.00	6280	20250204	-41.56	3550	20250225	3.38	6280	-41.56	20250204	3550	3.38	20250225	6280	-41.56	20250204	3550	3.38	20250225	0.00	N	462980	500	91 억		59025	N	N	0	N	00	N
23	20250226	111418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3700	70	2	1.93	368087620	99726	49.89	3635	3735	3635	4715	2545	3630	3690.99	0.32	0	-3460	3776	3702	3626	3552	3476	3665	3515	91	1085	500	2540	5	1	18234437	675	-4.65	-1.25	12	0.55	-796.00	-2966.00	6280	20250204	-41.08	3550	20250225	4.23	6280	-41.08	20250204	3550	4.23	20250225	6280	-41.08	20250204	3550	4.23	20250225	0.00	N	462980	500	91 억		59025	N	N	0	N	00	N
24	20250226	101414	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3705	75	2	2.07	218802870	59538	29.78	3635	3710	3635	4715	2545	3630	3675.01	0.32	0	4095	3776	3702	3626	3552	3476	3665	3515	91	1085	500	2540	5	1	18234437	676	-4.65	-1.25	12	0.33	-796.00	-2966.00	6280	20250204	-41.00	3550	20250225	4.37	6280	-41.00	20250204	3550	4.37	20250225	6280	-41.00	20250204	3550	4.37	20250225	0.00	N	462980	500	91 억		59025	N	N	0	N	00	N
25	20250226	091428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3655	25	2	0.69	53631085	14669	7.34	3635	3680	3635	4715	2545	3630	3656.08	0.32	0	-1620	3776	3702	3626	3552	3476	3665	3515	91	1085	500	2540	5	1	18234437	666	-4.59	-1.23	12	0.08	-796.00	-2966.00	6280	20250204	-41.80	3550	20250225	2.96	6280	-41.80	20250204	3550	2.96	20250225	6280	-41.80	20250204	3550	2.96	20250225	0.00	N	462980	500	91 억		59025	N	N	0	N	00	N
26	20250225	161408	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3630	-20	5	-0.55	696593335	192574	66.51	3650	3700	3550	4745	2555	3650	3617.24	0.35	0	-4011	3836	3742	3696	3602	3556	3720	3580	91	1095	500	2550	5	1	18234437	662	-4.56	-1.22	12	1.06	-796.00	-2966.00	6280	20250204	-42.20	3550	20250225	2.25	6280	-42.20	20250204	3550	2.25	20250225	6280	-42.20	20250204	3550	2.25	20250225	0.00	N	462980	500	91 억		63036	N	N	0	N	00	N
27	20250225	151406	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3645	-5	5	-0.14	662826805	183294	63.31	3650	3700	3550	4745	2555	3650	3616.19	0.35	0	-2189	3836	3742	3696	3602	3556	3720	3580	91	1095	500	2550	5	1	18234437	665	-4.58	-1.23	12	1.01	-796.00	-2966.00	6280	20250204	-41.96	3550	20250225	2.68	6280	-41.96	20250204	3550	2.68	20250225	6280	-41.96	20250204	3550	2.68	20250225	0.00	N	462980	500	91 억		63036	N	N	0	N	00	N
28	20250225	141404	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3605	-45	5	-1.23	516057725	143095	49.42	3650	3660	3550	4745	2555	3650	3606.40	0.35	0	926	3836	3742	3696	3602	3556	3720	3580	91	1095	500	2550	5	1	18234437	657	-4.53	-1.22	12	0.78	-796.00	-2966.00	6280	20250204	-42.60	3550	20250225	1.55	6280	-42.60	20250204	3550	1.55	20250225	6280	-42.60	20250204	3550	1.55	20250225	0.00	N	462980	500	91 억		63036	N	N	0	N	00	N
29	20250225	131411	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3630	-20	5	-0.55	479409165	132955	45.92	3650	3660	3550	4745	2555	3650	3605.80	0.35	0	960	3836	3742	3696	3602	3556	3720	3580	91	1095	500	2550	5	1	18234437	662	-4.56	-1.22	12	0.73	-796.00	-2966.00	6280	20250204	-42.20	3550	20250225	2.25	6280	-42.20	20250204	3550	2.25	20250225	6280	-42.20	20250204	3550	2.25	20250225	0.00	N	462980	500	91 억		63036	N	N	0	N	00	N
30	20250225	121408	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3610	-40	5	-1.10	394144695	109324	37.76	3650	3660	3550	4745	2555	3650	3605.29	0.35	0	2075	3836	3742	3696	3602	3556	3720	3580	91	1095	500	2550	5	1	18234437	658	-4.54	-1.22	12	0.60	-796.00	-2966.00	6280	20250204	-42.52	3550	20250225	1.69	6280	-42.52	20250204	3550	1.69	20250225	6280	-42.52	20250204	3550	1.69	20250225	0.00	N	462980	500	91 억		63036	N	N	0	N	00	N
31	20250225	111405	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3620	-30	5	-0.82	275853250	76482	26.42	3650	3660	3550	4745	2555	3650	3606.77	0.35	0	-1143	3836	3742	3696	3602	3556	3720	3580	91	1095	500	2550	5	1	18234437	660	-4.55	-1.22	12	0.42	-796.00	-2966.00	6280	20250204	-42.36	3550	20250225	1.97	6280	-42.36	20250204	3550	1.97	20250225	6280	-42.36	20250204	3550	1.97	20250225	0.00	N	462980	500	91 억		63036	N	N	0	N	00	N
32	20250225	101404	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3635	-15	5	-0.41	221534310	61483	21.24	3650	3660	3550	4745	2555	3650	3603.18	0.35	0	-3351	3836	3742	3696	3602	3556	3720	3580	91	1095	500	2550	5	1	18234437	663	-4.57	-1.23	12	0.34	-796.00	-2966.00	6280	20250204	-42.12	3550	20250225	2.39	6280	-42.12	20250204	3550	2.39	20250225	6280	-42.12	20250204	3550	2.39	20250225	0.00	N	462980	500	91 억		63036	N	N	0	N	00	N
33	20250225	091412	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3580	-70	5	-1.92	110758190	30864	10.66	3650	3660	3550	4745	2555	3650	3588.59	0.35	0	-237	3836	3742	3696	3602	3556	3720	3580	91	1095	500	2550	5	1	18234437	653	-4.50	-1.21	12	0.17	-796.00	-2966.00	6280	20250204	-42.99	3550	20250225	0.85	6280	-42.99	20250204	3550	0.85	20250225	6280	-42.99	20250204	3550	0.85	20250225	0.00	N	462980	500	91 억		63036	N	N	0	N	00	N
34	20250224	161355	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3650	-135	5	-3.57	1060662970	287888	140.39	3780	3790	3650	4920	2650	3785	3684.34	0.43	0	-15259	3891	3837	3811	3757	3731	3825	3745	91	1135	500	2640	5	1	18234437	666	-4.59	-1.23	12	1.58	-796.00	-2966.00	6280	20250204	-41.88	3650	20250224	0.00	6280	-41.88	20250204	3650	0.00	20250224	6280	-41.88	20250204	3650	0.00	20250224	0.00	N	462980	500	91 억		78114	N	N	0	N	00	N
35	20250224	151356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3670	-115	5	-3.04	961830805	260840	127.20	3780	3790	3650	4920	2650	3785	3687.44	0.43	0	-14494	3891	3837	3811	3757	3731	3825	3745	91	1135	500	2640	5	1	18234437	669	-4.61	-1.24	12	1.43	-796.00	-2966.00	6280	20250204	-41.56	3650	20250224	0.55	6280	-41.56	20250204	3650	0.55	20250224	6280	-41.56	20250204	3650	0.55	20250224	0.00	N	462980	500	91 억		78114	N	N	0	N	00	N
36	20250224	141353	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3665	-120	5	-3.17	876873030	237705	115.92	3780	3790	3650	4920	2650	3785	3688.91	0.43	0	-12633	3891	3837	3811	3757	3731	3825	3745	91	1135	500	2640	5	1	18234437	668	-4.60	-1.24	12	1.30	-796.00	-2966.00	6280	20250204	-41.64	3650	20250224	0.41	6280	-41.64	20250204	3650	0.41	20250224	6280	-41.64	20250204	3650	0.41	20250224	0.00	N	462980	500	91 억		78114	N	N	0	N	00	N
37	20250224	131355	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3665	-120	5	-3.17	838844795	227337	110.86	3780	3790	3650	4920	2650	3785	3689.87	0.43	0	-11715	3891	3837	3811	3757	3731	3825	3745	91	1135	500	2640	5	1	18234437	668	-4.60	-1.24	12	1.25	-796.00	-2966.00	6280	20250204	-41.64	3650	20250224	0.41	6280	-41.64	20250204	3650	0.41	20250224	6280	-41.64	20250204	3650	0.41	20250224	0.00	N	462980	500	91 억		78114	N	N	0	N	00	N
38	20250224	121352	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3690	-95	5	-2.51	582584090	157396	76.76	3780	3790	3655	4920	2650	3785	3701.39	0.43	0	-12750	3891	3837	3811	3757	3731	3825	3745	91	1135	500	2640	5	1	18234437	673	-4.64	-1.24	12	0.86	-796.00	-2966.00	6280	20250204	-41.24	3655	20250224	0.96	6280	-41.24	20250204	3655	0.96	20250224	6280	-41.24	20250204	3655	0.96	20250224	0.00	N	462980	500	91 억		78114	N	N	0	N	00	N
39	20250224	111349	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3685	-100	5	-2.64	539800565	145813	71.11	3780	3790	3655	4920	2650	3785	3702.01	0.43	0	-12510	3891	3837	3811	3757	3731	3825	3745	91	1135	500	2640	5	1	18234437	672	-4.63	-1.24	12	0.80	-796.00	-2966.00	6280	20250204	-41.32	3655	20250224	0.82	6280	-41.32	20250204	3655	0.82	20250224	6280	-41.32	20250204	3655	0.82	20250224	0.00	N	462980	500	91 억		78114	N	N	0	N	00	N
40	20250224	101348	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3685	-100	5	-2.64	369998775	99573	48.56	3780	3790	3680	4920	2650	3785	3715.85	0.43	0	-10413	3891	3837	3811	3757	3731	3825	3745	91	1135	500	2640	5	1	18234437	672	-4.63	-1.24	12	0.55	-796.00	-2966.00	6280	20250204	-41.32	3680	20250224	0.14	6280	-41.32	20250204	3680	0.14	20250224	6280	-41.32	20250204	3680	0.14	20250224	0.00	N	462980	500	91 억		78114	N	N	0	N	00	N
41	20250224	091356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3730	-55	5	-1.45	67512625	18010	8.78	3780	3790	3700	4920	2650	3785	3748.62	0.43	0	476	3891	3837	3811	3757	3731	3825	3745	91	1135	500	2640	5	1	18234437	680	-4.69	-1.26	12	0.10	-796.00	-2966.00	6280	20250204	-40.61	3700	20250224	0.81	6280	-40.61	20250204	3700	0.81	20250224	6280	-40.61	20250204	3700	0.81	20250224	0.00	N	462980	500	91 억		78114	N	N	0	N	00	N
42	20250221	161343	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3785	-50	5	-1.30	770355985	201526	77.67	3830	3865	3785	4985	2685	3835	3822.77	0.41	0	2127	3991	3912	3871	3792	3751	3892	3772	91	1150	500	2680	5	1	18234437	690	-4.76	-1.28	12	1.11	-796.00	-2966.00	6280	20250204	-39.73	3785	20250221	0.00	6280	-39.73	20250204	3785	0.00	20250221	6280	-39.73	20250204	3785	0.00	20250221	0.00	N	462980	500	91 억		74823	N	N	0	N	00	N
43	20250221	151348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3825	-10	5	-0.26	642795645	167923	64.72	3830	3865	3810	4985	2685	3835	3827.92	0.41	0	4372	3991	3912	3871	3792	3751	3892	3772	91	1150	500	2680	5	1	18234437	697	-4.81	-1.29	12	0.92	-796.00	-2966.00	6280	20250204	-39.09	3790	20250214	0.92	6280	-39.09	20250204	3790	0.92	20250214	6280	-39.09	20250204	3790	0.92	20250214	0.00	N	462980	500	91 억		74823	N	N	0	N	00	N
44	20250221	141349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3825	-10	5	-0.26	509380960	132973	51.25	3830	3865	3810	4985	2685	3835	3830.71	0.41	0	4324	3991	3912	3871	3792	3751	3892	3772	91	1150	500	2680	5	1	18234437	697	-4.81	-1.29	12	0.73	-796.00	-2966.00	6280	20250204	-39.09	3790	20250214	0.92	6280	-39.09	20250204	3790	0.92	20250214	6280	-39.09	20250204	3790	0.92	20250214	0.00	N	462980	500	91 억		74823	N	N	0	N	00	N
45	20250221	131349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3850	15	2	0.39	438502725	114447	44.11	3830	3865	3810	4985	2685	3835	3831.49	0.41	0	3483	3991	3912	3871	3792	3751	3892	3772	91	1150	500	2680	5	1	18234437	702	-4.84	-1.30	12	0.63	-796.00	-2966.00	6280	20250204	-38.69	3790	20250214	1.58	6280	-38.69	20250204	3790	1.58	20250214	6280	-38.69	20250204	3790	1.58	20250214	0.00	N	462980	500	91 억		74823	N	N	0	N	00	N
46	20250221	121349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3845	10	2	0.26	377706100	98614	38.01	3830	3865	3810	4985	2685	3835	3830.15	0.41	0	4430	3991	3912	3871	3792	3751	3892	3772	91	1150	500	2680	5	1	18234437	701	-4.83	-1.30	12	0.54	-796.00	-2966.00	6280	20250204	-38.77	3790	20250214	1.45	6280	-38.77	20250204	3790	1.45	20250214	6280	-38.77	20250204	3790	1.45	20250214	0.00	N	462980	500	91 억		74823	N	N	0	N	00	N
47	20250221	111345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3830	-5	5	-0.13	264955695	69098	26.63	3830	3865	3810	4985	2685	3835	3834.49	0.41	0	5489	3991	3912	3871	3792	3751	3892	3772	91	1150	500	2680	5	1	18234437	698	-4.81	-1.29	12	0.38	-796.00	-2966.00	6280	20250204	-39.01	3790	20250214	1.06	6280	-39.01	20250204	3790	1.06	20250214	6280	-39.01	20250204	3790	1.06	20250214	0.00	N	462980	500	91 억		74823	N	N	0	N	00	N
48	20250221	101348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3840	5	2	0.13	166361765	43366	16.71	3830	3865	3810	4985	2685	3835	3836.23	0.41	0	1966	3991	3912	3871	3792	3751	3892	3772	91	1150	500	2680	5	1	18234437	700	-4.82	-1.29	12	0.24	-796.00	-2966.00	6280	20250204	-38.85	3790	20250214	1.32	6280	-38.85	20250204	3790	1.32	20250214	6280	-38.85	20250204	3790	1.32	20250214	0.00	N	462980	500	91 억		74823	N	N	0	N	00	N
49	20250221	091350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3855	20	2	0.52	39187010	10196	3.93	3830	3865	3830	4985	2685	3835	3843.37	0.41	0	1186	3991	3912	3871	3792	3751	3892	3772	91	1150	500	2680	5	1	18234437	703	-4.84	-1.30	12	0.06	-796.00	-2966.00	6280	20250204	-38.61	3790	20250214	1.72	6280	-38.61	20250204	3790	1.72	20250214	6280	-38.61	20250204	3790	1.72	20250214	0.00	N	462980	500	91 억		74823	N	N	0	N	00	N
50	20250220	161337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3835	-95	5	-2.42	987606945	255098	74.33	3940	3950	3830	5100	2755	3930	3871.78	0.47	0	-10957	4090	4010	3960	3880	3830	3985	3855	91	1170	500	2750	5	1	18234437	699	-4.82	-1.29	12	1.40	-796.00	-2966.00	6280	20250204	-38.93	3790	20250214	1.19	6280	-38.93	20250204	3790	1.19	20250214	6280	-38.93	20250204	3790	1.19	20250214	0.00	N	462980	500	91 억		85780	N	N	0	N	00	N
51	20250220	151344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3850	-80	5	-2.04	937506515	242053	70.53	3940	3950	3830	5100	2755	3930	3873.11	0.47	0	-9851	4090	4010	3960	3880	3830	3985	3855	91	1170	500	2750	5	1	18234437	702	-4.84	-1.30	12	1.33	-796.00	-2966.00	6280	20250204	-38.69	3790	20250214	1.58	6280	-38.69	20250204	3790	1.58	20250214	6280	-38.69	20250204	3790	1.58	20250214	0.00	N	462980	500	91 억		85780	N	N	0	N	00	N
52	20250220	141342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3850	-80	5	-2.04	742830805	191392	55.77	3940	3950	3845	5100	2755	3930	3881.16	0.47	0	-805	4090	4010	3960	3880	3830	3985	3855	91	1170	500	2750	5	1	18234437	702	-4.84	-1.30	12	1.05	-796.00	-2966.00	6280	20250204	-38.69	3790	20250214	1.58	6280	-38.69	20250204	3790	1.58	20250214	6280	-38.69	20250204	3790	1.58	20250214	0.00	N	462980	500	91 억		85780	N	N	0	N	00	N
53	20250220	131340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3870	-60	5	-1.53	585841295	150675	43.90	3940	3950	3845	5100	2755	3930	3888.07	0.47	0	2620	4090	4010	3960	3880	3830	3985	3855	91	1170	500	2750	5	1	18234437	706	-4.86	-1.30	12	0.83	-796.00	-2966.00	6280	20250204	-38.38	3790	20250214	2.11	6280	-38.38	20250204	3790	2.11	20250214	6280	-38.38	20250204	3790	2.11	20250214	0.00	N	462980	500	91 억		85780	N	N	0	N	00	N
54	20250220	121341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3875	-55	5	-1.40	537452225	138206	40.27	3940	3950	3845	5100	2755	3930	3888.73	0.47	0	3922	4090	4010	3960	3880	3830	3985	3855	91	1170	500	2750	5	1	18234437	707	-4.87	-1.31	12	0.76	-796.00	-2966.00	6280	20250204	-38.30	3790	20250214	2.24	6280	-38.30	20250204	3790	2.24	20250214	6280	-38.30	20250204	3790	2.24	20250214	0.00	N	462980	500	91 억		85780	N	N	0	N	00	N
55	20250220	111340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3895	-35	5	-0.89	479238775	123222	35.90	3940	3950	3845	5100	2755	3930	3889.18	0.47	0	1483	4090	4010	3960	3880	3830	3985	3855	91	1170	500	2750	5	1	18234437	710	-4.89	-1.31	12	0.68	-796.00	-2966.00	6280	20250204	-37.98	3790	20250214	2.77	6280	-37.98	20250204	3790	2.77	20250214	6280	-37.98	20250204	3790	2.77	20250214	0.00	N	462980	500	91 억		85780	N	N	0	N	00	N
56	20250220	101341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3875	-55	5	-1.40	409736615	105284	30.68	3940	3950	3845	5100	2755	3930	3891.67	0.47	0	2164	4090	4010	3960	3880	3830	3985	3855	91	1170	500	2750	5	1	18234437	707	-4.87	-1.31	12	0.58	-796.00	-2966.00	6280	20250204	-38.30	3790	20250214	2.24	6280	-38.30	20250204	3790	2.24	20250214	6280	-38.30	20250204	3790	2.24	20250214	0.00	N	462980	500	91 억		85780	N	N	0	N	00	N
57	20250220	091344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3935	5	2	0.13	68465620	17397	5.07	3940	3950	3925	5100	2755	3930	3935.53	0.47	0	751	4090	4010	3960	3880	3830	3985	3855	91	1170	500	2750	5	1	18234437	718	-4.94	-1.33	12	0.10	-796.00	-2966.00	6280	20250204	-37.34	3790	20250214	3.83	6280	-37.34	20250204	3790	3.83	20250214	6280	-37.34	20250204	3790	3.83	20250214	0.00	N	462980	500	91 억		85780	N	N	0	N	00	N
58	20250219	161335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3930	-75	5	-1.87	1336021015	339115	57.23	4000	4040	3910	5200	2805	4005	3939.76	0.44	0	6376	4128	4066	3993	3931	3858	4097	3962	91	1195	500	2800	5	1	18234437	717	-4.94	-1.33	12	1.86	-796.00	-2966.00	6280	20250204	-37.42	3790	20250214	3.69	6280	-37.42	20250204	3790	3.69	20250214	6280	-37.42	20250204	3790	3.69	20250214	0.00	N	462980	500	91 억		79404	N	N	0	N	00	N
59	20250219	151339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3915	-90	5	-2.25	1294006005	328405	55.42	4000	4040	3910	5200	2805	4005	3940.27	0.44	0	7422	4128	4066	3993	3931	3858	4097	3962	91	1195	500	2800	5	1	18234437	714	-4.92	-1.32	12	1.80	-796.00	-2966.00	6280	20250204	-37.66	3790	20250214	3.30	6280	-37.66	20250204	3790	3.30	20250214	6280	-37.66	20250204	3790	3.30	20250214	0.00	N	462980	500	91 억		79404	N	N	0	N	00	N
60	20250219	141335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3940	-65	5	-1.62	1002658385	254082	42.88	4000	4040	3915	5200	2805	4005	3946.20	0.44	0	7850	4128	4066	3993	3931	3858	4097	3962	91	1195	500	2800	5	1	18234437	718	-4.95	-1.33	12	1.39	-796.00	-2966.00	6280	20250204	-37.26	3790	20250214	3.96	6280	-37.26	20250204	3790	3.96	20250214	6280	-37.26	20250204	3790	3.96	20250214	0.00	N	462980	500	91 억		79404	N	N	0	N	00	N
61	20250219	131335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3950	-55	5	-1.37	933042865	236408	39.90	4000	4040	3915	5200	2805	4005	3946.75	0.44	0	7411	4128	4066	3993	3931	3858	4097	3962	91	1195	500	2800	5	1	18234437	720	-4.96	-1.33	12	1.30	-796.00	-2966.00	6280	20250204	-37.10	3790	20250214	4.22	6280	-37.10	20250204	3790	4.22	20250214	6280	-37.10	20250204	3790	4.22	20250214	0.00	N	462980	500	91 억		79404	N	N	0	N	00	N
62	20250219	121335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3950	-55	5	-1.37	856416040	216991	36.62	4000	4040	3915	5200	2805	4005	3946.78	0.44	0	5790	4128	4066	3993	3931	3858	4097	3962	91	1195	500	2800	5	1	18234437	720	-4.96	-1.33	12	1.19	-796.00	-2966.00	6280	20250204	-37.10	3790	20250214	4.22	6280	-37.10	20250204	3790	4.22	20250214	6280	-37.10	20250204	3790	4.22	20250214	0.00	N	462980	500	91 억		79404	N	N	0	N	00	N
63	20250219	111336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3930	-75	5	-1.87	757275500	191749	32.36	4000	4040	3915	5200	2805	4005	3949.30	0.44	0	4192	4128	4066	3993	3931	3858	4097	3962	91	1195	500	2800	5	1	18234437	717	-4.94	-1.33	12	1.05	-796.00	-2966.00	6280	20250204	-37.42	3790	20250214	3.69	6280	-37.42	20250204	3790	3.69	20250214	6280	-37.42	20250204	3790	3.69	20250214	0.00	N	462980	500	91 억		79404	N	N	0	N	00	N
64	20250219	101336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3940	-65	5	-1.62	556183565	140512	23.71	4000	4040	3915	5200	2805	4005	3958.26	0.44	0	-4667	4128	4066	3993	3931	3858	4097	3962	91	1195	500	2800	5	1	18234437	718	-4.95	-1.33	12	0.77	-796.00	-2966.00	6280	20250204	-37.26	3790	20250214	3.96	6280	-37.26	20250204	3790	3.96	20250214	6280	-37.26	20250204	3790	3.96	20250214	0.00	N	462980	500	91 억		79404	N	N	0	N	00	N
65	20250219	091338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4005	0	3	0.00	96314930	24063	4.06	4000	4040	3975	5200	2805	4005	4002.61	0.44	0	-4673	4128	4066	3993	3931	3858	4097	3962	91	1195	500	2800	5	1	18234437	730	-5.03	-1.35	12	0.13	-796.00	-2966.00	6280	20250204	-36.23	3790	20250214	5.67	6280	-36.23	20250204	3790	5.67	20250214	6280	-36.23	20250204	3790	5.67	20250214	0.00	N	462980	500	91 억		79404	N	N	0	N	00	N
66	20250218	161331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4005	120	2	3.09	2308280640	577066	116.44	3920	4055	3920	5050	2720	3885	4000.05	0.25	0	33917	4125	4005	3910	3790	3695	4065	3850	91	1165	500	2710	5	1	18234437	730	-5.03	-1.35	12	3.16	-796.00	-2966.00	6280	20250204	-36.23	3790	20250214	5.67	6280	-36.23	20250204	3790	5.67	20250214	6280	-36.23	20250204	3790	5.67	20250214	0.00	N	462980	500	91 억		45480	N	N	0	N	00	N
67	20250218	151332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4005	120	2	3.09	2234987260	558763	112.75	3920	4055	3920	5050	2720	3885	3999.92	0.25	0	35872	4125	4005	3910	3790	3695	4065	3850	91	1165	500	2710	5	1	18234437	730	-5.03	-1.35	12	3.06	-796.00	-2966.00	6280	20250204	-36.23	3790	20250214	5.67	6280	-36.23	20250204	3790	5.67	20250214	6280	-36.23	20250204	3790	5.67	20250214	0.00	N	462980	500	91 억		45480	N	N	0	N	00	N
68	20250218	141334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4005	120	2	3.09	1933269755	483758	97.61	3920	4055	3920	5050	2720	3885	3996.39	0.25	0	44876	4125	4005	3910	3790	3695	4065	3850	91	1165	500	2710	5	1	18234437	730	-5.03	-1.35	12	2.65	-796.00	-2966.00	6280	20250204	-36.23	3790	20250214	5.67	6280	-36.23	20250204	3790	5.67	20250214	6280	-36.23	20250204	3790	5.67	20250214	0.00	N	462980	500	91 억		45480	N	N	0	N	00	N
69	20250218	131331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3990	105	2	2.70	1778451645	445023	89.80	3920	4055	3920	5050	2720	3885	3996.35	0.25	0	45383	4125	4005	3910	3790	3695	4065	3850	91	1165	500	2710	5	1	18234437	728	-5.01	-1.35	12	2.44	-796.00	-2966.00	6280	20250204	-36.46	3790	20250214	5.28	6280	-36.46	20250204	3790	5.28	20250214	6280	-36.46	20250204	3790	5.28	20250214	0.00	N	462980	500	91 억		45480	N	N	0	N	00	N
70	20250218	121332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4005	120	2	3.09	1668371975	417390	84.22	3920	4055	3920	5050	2720	3885	3997.20	0.25	0	46081	4125	4005	3910	3790	3695	4065	3850	91	1165	500	2710	5	1	18234437	730	-5.03	-1.35	12	2.29	-796.00	-2966.00	6280	20250204	-36.23	3790	20250214	5.67	6280	-36.23	20250204	3790	5.67	20250214	6280	-36.23	20250204	3790	5.67	20250214	0.00	N	462980	500	91 억		45480	N	N	0	N	00	N
71	20250218	111330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4005	120	2	3.09	1552232740	388384	78.37	3920	4055	3920	5050	2720	3885	3996.69	0.25	0	45263	4125	4005	3910	3790	3695	4065	3850	91	1165	500	2710	5	1	18234437	730	-5.03	-1.35	12	2.13	-796.00	-2966.00	6280	20250204	-36.23	3790	20250214	5.67	6280	-36.23	20250204	3790	5.67	20250214	6280	-36.23	20250204	3790	5.67	20250214	0.00	N	462980	500	91 억		45480	N	N	0	N	00	N
72	20250218	101330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3990	105	2	2.70	1364986850	341376	68.88	3920	4055	3920	5050	2720	3885	3998.54	0.25	0	42428	4125	4005	3910	3790	3695	4065	3850	91	1165	500	2710	5	1	18234437	728	-5.01	-1.35	12	1.87	-796.00	-2966.00	6280	20250204	-36.46	3790	20250214	5.28	6280	-36.46	20250204	3790	5.28	20250214	6280	-36.46	20250204	3790	5.28	20250214	0.00	N	462980	500	91 억		45480	N	N	0	N	00	N
73	20250218	091335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3975	90	2	2.32	617146470	154792	31.23	3920	4045	3920	5050	2720	3885	3987.04	0.25	0	25688	4125	4005	3910	3790	3695	4065	3850	91	1165	500	2710	5	1	18234437	725	-4.99	-1.34	12	0.85	-796.00	-2966.00	6280	20250204	-36.70	3790	20250214	4.88	6280	-36.70	20250204	3790	4.88	20250214	6280	-36.70	20250204	3790	4.88	20250214	0.00	N	462980	500	91 억		45480	N	N	0	N	00	N
74	20250217	161330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3885	50	2	1.30	1869418270	481097	59.98	3850	4030	3815	4985	2685	3835	3885.74	0.20	0	14211	4258	4046	3918	3706	3578	3982	3642	91	1150	500	2680	5	1	18234437	708	-4.88	-1.31	12	2.64	-796.00	-2966.00	6280	20250204	-38.14	3790	20250214	2.51	6280	-38.14	20250204	3790	2.51	20250214	6280	-38.14	20250204	3790	2.51	20250214	0.00	N	462980	500	91 억		36568	N	N	0	N	00	N
75	20250217	151327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3890	55	2	1.43	1820413425	468475	58.41	3850	4030	3815	4985	2685	3835	3885.83	0.20	0	13431	4258	4046	3918	3706	3578	3982	3642	91	1150	500	2680	5	1	18234437	709	-4.89	-1.31	12	2.57	-796.00	-2966.00	6280	20250204	-38.06	3790	20250214	2.64	6280	-38.06	20250204	3790	2.64	20250214	6280	-38.06	20250204	3790	2.64	20250214	0.00	N	462980	500	91 억		36568	N	N	0	N	00	N
76	20250217	141326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3890	55	2	1.43	1645952160	423531	52.80	3850	4030	3815	4985	2685	3835	3886.26	0.20	0	6588	4258	4046	3918	3706	3578	3982	3642	91	1150	500	2680	5	1	18234437	709	-4.89	-1.31	12	2.32	-796.00	-2966.00	6280	20250204	-38.06	3790	20250214	2.64	6280	-38.06	20250204	3790	2.64	20250214	6280	-38.06	20250204	3790	2.64	20250214	0.00	N	462980	500	91 억		36568	N	N	0	N	00	N
77	20250217	131332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3915	80	2	2.09	1084709670	281281	35.07	3850	3915	3815	4985	2685	3835	3856.32	0.20	0	12549	4258	4046	3918	3706	3578	3982	3642	91	1150	500	2680	5	1	18234437	714	-4.92	-1.32	12	1.54	-796.00	-2966.00	6280	20250204	-37.66	3790	20250214	3.30	6280	-37.66	20250204	3790	3.30	20250214	6280	-37.66	20250204	3790	3.30	20250214	0.00	N	462980	500	91 억		36568	N	N	0	N	00	N
78	20250217	121331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3865	30	2	0.78	891615445	231589	28.87	3850	3915	3815	4985	2685	3835	3849.99	0.20	0	10408	4258	4046	3918	3706	3578	3982	3642	91	1150	500	2680	5	1	18234437	705	-4.86	-1.30	12	1.27	-796.00	-2966.00	6280	20250204	-38.46	3790	20250214	1.98	6280	-38.46	20250204	3790	1.98	20250214	6280	-38.46	20250204	3790	1.98	20250214	0.00	N	462980	500	91 억		36568	N	N	0	N	00	N
79	20250217	111329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3840	5	2	0.13	591947550	153789	19.17	3850	3915	3815	4985	2685	3835	3849.09	0.20	0	5239	4258	4046	3918	3706	3578	3982	3642	91	1150	500	2680	5	1	18234437	700	-4.82	-1.29	12	0.84	-796.00	-2966.00	6280	20250204	-38.85	3790	20250214	1.32	6280	-38.85	20250204	3790	1.32	20250214	6280	-38.85	20250204	3790	1.32	20250214	0.00	N	462980	500	91 억		36568	N	N	0	N	00	N
80	20250217	101325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3845	10	2	0.26	443503360	115090	14.35	3850	3915	3815	4985	2685	3835	3853.54	0.20	0	1377	4258	4046	3918	3706	3578	3982	3642	91	1150	500	2680	5	1	18234437	701	-4.83	-1.30	12	0.63	-796.00	-2966.00	6280	20250204	-38.77	3790	20250214	1.45	6280	-38.77	20250204	3790	1.45	20250214	6280	-38.77	20250204	3790	1.45	20250214	0.00	N	462980	500	91 억		36568	N	N	0	N	00	N
81	20250217	091328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3870	35	2	0.91	181210175	47001	5.86	3850	3890	3830	4985	2685	3835	3855.45	0.20	0	506	4258	4046	3918	3706	3578	3982	3642	91	1150	500	2680	5	1	18234437	706	-4.86	-1.30	12	0.26	-796.00	-2966.00	6280	20250204	-38.38	3790	20250214	2.11	6280	-38.38	20250204	3790	2.11	20250214	6280	-38.38	20250204	3790	2.11	20250214	0.00	N	462980	500	91 억		36568	N	N	0	N	00	N
82	20250214	161320	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3835	-290	5	-7.03	3094773165	787526	121.37	4105	4130	3790	5360	2890	4125	3929.67	0.18	0	5022	4425	4275	4200	4050	3975	4237	4012	91	1235	500	2880	5	1	18234437	699	-4.82	-1.29	12	4.32	-796.00	-2966.00	6280	20250204	-38.93	3790	20250214	1.19	6280	-38.93	20250204	3790	1.19	20250214	6280	-38.93	20250204	3790	1.19	20250214	0.00	N	462980	500	91 억		32606	N	N	0	N	00	N
83	20250214	151320	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3835	-290	5	-7.03	3024373660	769174	118.54	4105	4130	3790	5360	2890	4125	3931.87	0.18	0	6974	4425	4275	4200	4050	3975	4237	4012	91	1235	500	2880	5	1	18234437	699	-4.82	-1.29	12	4.22	-796.00	-2966.00	6280	20250204	-38.93	3790	20250214	1.19	6280	-38.93	20250204	3790	1.19	20250214	6280	-38.93	20250204	3790	1.19	20250214	0.00	N	462980	500	91 억		32606	N	N	0	N	00	N
84	20250214	141320	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3825	-300	5	-7.27	2767393100	702114	108.20	4105	4130	3790	5360	2890	4125	3941.40	0.18	0	7400	4425	4275	4200	4050	3975	4237	4012	91	1235	500	2880	5	1	18234437	697	-4.81	-1.29	12	3.85	-796.00	-2966.00	6280	20250204	-39.09	3790	20250214	0.92	6280	-39.09	20250204	3790	0.92	20250214	6280	-39.09	20250204	3790	0.92	20250214	0.00	N	462980	500	91 억		32606	N	N	0	N	00	N
85	20250214	131323	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3920	-205	5	-4.97	1886644765	473603	72.99	4105	4130	3915	5360	2890	4125	3983.47	0.18	0	9383	4425	4275	4200	4050	3975	4237	4012	91	1235	500	2880	5	1	18234437	715	-4.92	-1.32	12	2.60	-796.00	-2966.00	6280	20250204	-37.58	3915	20250214	0.13	6280	-37.58	20250204	3915	0.13	20250214	6280	-37.58	20250204	3915	0.13	20250214	0.00	N	462980	500	91 억		32606	N	N	0	N	00	N
86	20250214	121319	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3950	-175	5	-4.24	1727705675	433108	66.75	4105	4130	3915	5360	2890	4125	3988.95	0.18	0	10834	4425	4275	4200	4050	3975	4237	4012	91	1235	500	2880	5	1	18234437	720	-4.96	-1.33	12	2.38	-796.00	-2966.00	6280	20250204	-37.10	3915	20250214	0.89	6280	-37.10	20250204	3915	0.89	20250214	6280	-37.10	20250204	3915	0.89	20250214	0.00	N	462980	500	91 억		32606	N	N	0	N	00	N
87	20250214	111314	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3950	-175	5	-4.24	1454425620	363636	56.04	4105	4130	3940	5360	2890	4125	3999.53	0.18	0	9805	4425	4275	4200	4050	3975	4237	4012	91	1235	500	2880	5	1	18234437	720	-4.96	-1.33	12	1.99	-796.00	-2966.00	6280	20250204	-37.10	3940	20250214	0.25	6280	-37.10	20250204	3940	0.25	20250214	6280	-37.10	20250204	3940	0.25	20250214	0.00	N	462980	500	91 억		32606	N	N	0	N	00	N
88	20250214	101315	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3955	-170	5	-4.12	1246999460	311355	47.98	4105	4130	3940	5360	2890	4125	4004.91	0.18	0	12622	4425	4275	4200	4050	3975	4237	4012	91	1235	500	2880	5	1	18234437	721	-4.97	-1.33	12	1.71	-796.00	-2966.00	6280	20250204	-37.02	3940	20250214	0.38	6280	-37.02	20250204	3940	0.38	20250214	6280	-37.02	20250204	3940	0.38	20250214	0.00	N	462980	500	91 억		32606	N	N	0	N	00	N
89	20250214	091321	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	4010	-115	5	-2.79	446089640	110301	17.00	4105	4130	4000	5360	2890	4125	4043.98	0.18	0	18747	4425	4275	4200	4050	3975	4237	4012	91	1235	500	2880	5	1	18234437	731	-5.04	-1.35	12	0.60	-796.00	-2966.00	6280	20250204	-36.15	4000	20250214	0.25	6280	-36.15	20250204	4000	0.25	20250214	6280	-36.15	20250204	4000	0.25	20250214	0.00	N	462980	500	91 억		32606	N	N	0	N	00	N
90	20250213	161308	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	4125	-100	5	-2.37	2636030390	623017	63.42	4280	4350	4125	5490	2960	4225	4231.67	0.20	0	-3420	4551	4387	4291	4127	4031	4340	4080	91	1265	500	2950	5	1	18234437	752	-5.18	-1.39	12	3.42	-796.00	-2966.00	6280	20250204	-34.32	4125	20250213	0.00	6280	-34.32	20250204	4125	0.00	20250213	6280	-34.32	20250204	4125	0.00	20250213	0.00	N	462980	500	91 억		36026	N	N	0	N	00	N
91	20250213	151310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4165	-60	5	-1.42	2363511385	557254	56.73	4280	4350	4155	5490	2960	4225	4241.35	0.20	0	-3226	4551	4387	4291	4127	4031	4340	4080	91	1265	500	2950	5	1	18234437	759	-5.23	-1.40	12	3.06	-796.00	-2966.00	6280	20250204	-33.68	4145	20250205	0.48	6280	-33.68	20250204	4145	0.48	20250205	6280	-33.68	20250204	4145	0.48	20250205	0.00	N	462980	500	91 억		36026	N	N	0	N	00	N
92	20250213	141306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4190	-35	5	-0.83	2041301285	480075	48.87	4280	4350	4180	5490	2960	4225	4252.05	0.20	0	-3226	4551	4387	4291	4127	4031	4340	4080	91	1265	500	2950	5	1	18234437	764	-5.26	-1.41	12	2.63	-796.00	-2966.00	6280	20250204	-33.28	4145	20250205	1.09	6280	-33.28	20250204	4145	1.09	20250205	6280	-33.28	20250204	4145	1.09	20250205	0.00	N	462980	500	91 억		36026	N	N	0	N	00	N
93	20250213	131307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4205	-20	5	-0.47	1720593695	403677	41.09	4280	4350	4205	5490	2960	4225	4262.30	0.20	0	8681	4551	4387	4291	4127	4031	4340	4080	91	1265	500	2950	5	1	18234437	767	-5.28	-1.42	12	2.21	-796.00	-2966.00	6280	20250204	-33.04	4145	20250205	1.45	6280	-33.04	20250204	4145	1.45	20250205	6280	-33.04	20250204	4145	1.45	20250205	0.00	N	462980	500	91 억		36026	N	N	0	N	00	N
94	20250213	121306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4215	-10	5	-0.24	1552944020	363884	37.04	4280	4350	4210	5490	2960	4225	4267.69	0.20	0	13687	4551	4387	4291	4127	4031	4340	4080	91	1265	500	2950	5	1	18234437	769	-5.30	-1.42	12	2.00	-796.00	-2966.00	6280	20250204	-32.88	4145	20250205	1.69	6280	-32.88	20250204	4145	1.69	20250205	6280	-32.88	20250204	4145	1.69	20250205	0.00	N	462980	500	91 억		36026	N	N	0	N	00	N
95	20250213	111305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4225	0	3	0.00	1440817675	337338	34.34	4280	4350	4210	5490	2960	4225	4271.14	0.20	0	12418	4551	4387	4291	4127	4031	4340	4080	91	1265	500	2950	5	1	18234437	770	-5.31	-1.42	12	1.85	-796.00	-2966.00	6280	20250204	-32.72	4145	20250205	1.93	6280	-32.72	20250204	4145	1.93	20250205	6280	-32.72	20250204	4145	1.93	20250205	0.00	N	462980	500	91 억		36026	N	N	0	N	00	N
96	20250213	101306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4235	10	2	0.24	1305111440	305240	31.07	4280	4350	4210	5490	2960	4225	4275.69	0.20	0	11399	4551	4387	4291	4127	4031	4340	4080	91	1265	500	2950	5	1	18234437	772	-5.32	-1.43	12	1.67	-796.00	-2966.00	6280	20250204	-32.56	4145	20250205	2.17	6280	-32.56	20250204	4145	2.17	20250205	6280	-32.56	20250204	4145	2.17	20250205	0.00	N	462980	500	91 억		36026	N	N	0	N	00	N
97	20250213	091259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4295	70	2	1.66	798369680	185878	18.92	4280	4350	4250	5490	2960	4225	4295.13	0.20	0	4774	4551	4387	4291	4127	4031	4340	4080	91	1265	500	2950	5	1	18234437	783	-5.40	-1.45	12	1.02	-796.00	-2966.00	6280	20250204	-31.61	4145	20250205	3.62	6280	-31.61	20250204	4145	3.62	20250205	6280	-31.61	20250204	4145	3.62	20250205	0.00	N	462980	500	91 억		36026	N	N	0	N	00	N
98	20250212	161256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4225	-200	5	-4.52	4099796475	955915	49.23	4435	4455	4195	5750	3100	4425	4289.39	0.21	0	-2666	4821	4622	4516	4317	4211	4570	4265	91	1325	500	3090	5	1	18234437	770	-5.31	-1.42	12	5.24	-796.00	-2966.00	6280	20250204	-32.72	4145	20250205	1.93	6280	-32.72	20250204	4145	1.93	20250205	6280	-32.72	20250204	4145	1.93	20250205	0.00	N	462980	500	91 억		38697	N	N	0	N	00	N
99	20250212	151255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4230	-195	5	-4.41	3814823925	888628	45.77	4435	4455	4195	5750	3100	4425	4292.87	0.21	0	-3052	4821	4622	4516	4317	4211	4570	4265	91	1325	500	3090	5	1	18234437	771	-5.31	-1.43	12	4.87	-796.00	-2966.00	6280	20250204	-32.64	4145	20250205	2.05	6280	-32.64	20250204	4145	2.05	20250205	6280	-32.64	20250204	4145	2.05	20250205	0.00	N	462980	500	91 억		38697	N	N	0	N	00	N
100	20250212	141257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4255	-170	5	-3.84	3180069070	738484	38.03	4435	4455	4225	5750	3100	4425	4306.14	0.21	0	-4967	4821	4622	4516	4317	4211	4570	4265	91	1325	500	3090	5	1	18234437	776	-5.35	-1.43	12	4.05	-796.00	-2966.00	6280	20250204	-32.25	4145	20250205	2.65	6280	-32.25	20250204	4145	2.65	20250205	6280	-32.25	20250204	4145	2.65	20250205	0.00	N	462980	500	91 억		38697	N	N	0	N	00	N
101	20250212	131300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4285	-140	5	-3.16	2625736540	608302	31.33	4435	4455	4270	5750	3100	4425	4316.42	0.21	0	3154	4821	4622	4516	4317	4211	4570	4265	91	1325	500	3090	5	1	18234437	781	-5.38	-1.44	12	3.34	-796.00	-2966.00	6280	20250204	-31.77	4145	20250205	3.38	6280	-31.77	20250204	4145	3.38	20250205	6280	-31.77	20250204	4145	3.38	20250205	0.00	N	462980	500	91 억		38697	N	N	0	N	00	N
102	20250212	121256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4320	-105	5	-2.37	2345044015	542836	27.96	4435	4455	4270	5750	3100	4425	4319.90	0.21	0	6824	4821	4622	4516	4317	4211	4570	4265	91	1325	500	3090	5	1	18234437	788	-5.43	-1.46	12	2.98	-796.00	-2966.00	6280	20250204	-31.21	4145	20250205	4.22	6280	-31.21	20250204	4145	4.22	20250205	6280	-31.21	20250204	4145	4.22	20250205	0.00	N	462980	500	91 억		38697	N	N	0	N	00	N
103	20250212	111255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4310	-115	5	-2.60	2071278685	479660	24.70	4435	4455	4270	5750	3100	4425	4318.13	0.21	0	13607	4821	4622	4516	4317	4211	4570	4265	91	1325	500	3090	5	1	18234437	786	-5.41	-1.45	12	2.63	-796.00	-2966.00	6280	20250204	-31.37	4145	20250205	3.98	6280	-31.37	20250204	4145	3.98	20250205	6280	-31.37	20250204	4145	3.98	20250205	0.00	N	462980	500	91 억		38697	N	N	0	N	00	N
104	20250212	101249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4320	-105	5	-2.37	1816332830	420549	21.66	4435	4455	4270	5750	3100	4425	4318.85	0.21	0	13633	4821	4622	4516	4317	4211	4570	4265	91	1325	500	3090	5	1	18234437	788	-5.43	-1.46	12	2.31	-796.00	-2966.00	6280	20250204	-31.21	4145	20250205	4.22	6280	-31.21	20250204	4145	4.22	20250205	6280	-31.21	20250204	4145	4.22	20250205	0.00	N	462980	500	91 억		38697	N	N	0	N	00	N
105	20250212	091157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4290	-135	5	-3.05	669177785	154192	7.94	4435	4455	4275	5750	3100	4425	4339.66	0.21	0	22675	4821	4622	4516	4317	4211	4570	4265	91	1325	500	3090	5	1	18234437	782	-5.39	-1.45	12	0.85	-796.00	-2966.00	6280	20250204	-31.69	4145	20250205	3.50	6280	-31.69	20250204	4145	3.50	20250205	6280	-31.69	20250204	4145	3.50	20250205	0.00	N	462980	500	91 억		38697	N	N	0	N	00	N
106	20250211	161300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4425	-145	5	-3.17	8741369840	1925997	38.57	4570	4715	4410	5940	3200	4570	4538.73	0.97	0	-138784	5070	4820	4550	4300	4030	4945	4425	91	1370	500	3190	5	1	18234437	807	-5.56	-1.49	12	10.56	-796.00	-2966.00	6280	20250204	-29.54	4145	20250205	6.76	6280	-29.54	20250204	4145	6.76	20250205	6280	-29.54	20250204	4145	6.76	20250205	0.00	N	462980	500	91 억		177120	N	N	0	N	00	N
107	20250211	151301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4415	-155	5	-3.39	8559165445	1884857	37.74	4570	4715	4410	5940	3200	4570	4541.00	0.97	0	-135814	5070	4820	4550	4300	4030	4945	4425	91	1370	500	3190	5	1	18234437	805	-5.55	-1.49	12	10.34	-796.00	-2966.00	6280	20250204	-29.70	4145	20250205	6.51	6280	-29.70	20250204	4145	6.51	20250205	6280	-29.70	20250204	4145	6.51	20250205	0.00	N	462980	500	91 억		177120	N	N	0	N	00	N
108	20250211	141259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4490	-80	5	-1.75	7881193075	1732901	34.70	4570	4715	4410	5940	3200	4570	4547.96	0.97	0	-131476	5070	4820	4550	4300	4030	4945	4425	91	1370	500	3190	5	1	18234437	819	-5.64	-1.51	12	9.50	-796.00	-2966.00	6280	20250204	-28.50	4145	20250205	8.32	6280	-28.50	20250204	4145	8.32	20250205	6280	-28.50	20250204	4145	8.32	20250205	0.00	N	462980	500	91 억		177120	N	N	0	N	00	N
109	20250211	131300	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4445	-125	5	-2.74	7183866645	1576010	31.56	4570	4715	4420	5940	3200	4570	4558.25	0.97	0	-112277	5070	4820	4550	4300	4030	4945	4425	91	1370	500	3190	5	1	18234437	811	-5.58	-1.50	12	8.64	-796.00	-2966.00	6280	20250204	-29.22	4145	20250205	7.24	6280	-29.22	20250204	4145	7.24	20250205	6280	-29.22	20250204	4145	7.24	20250205	0.00	N	462980	500	91 억		177120	N	N	0	N	00	N
110	20250211	121258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4450	-120	5	-2.63	6677694365	1462076	29.28	4570	4715	4445	5940	3200	4570	4567.27	0.97	0	-95694	5070	4820	4550	4300	4030	4945	4425	91	1370	500	3190	5	1	18234437	811	-5.59	-1.50	12	8.02	-796.00	-2966.00	6280	20250204	-29.14	4145	20250205	7.36	6280	-29.14	20250204	4145	7.36	20250205	6280	-29.14	20250204	4145	7.36	20250205	0.00	N	462980	500	91 억		177120	N	N	0	N	00	N
111	20250211	111259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4485	-85	5	-1.86	6024150455	1316028	26.35	4570	4715	4470	5940	3200	4570	4577.53	0.97	0	-67751	5070	4820	4550	4300	4030	4945	4425	91	1370	500	3190	5	1	18234437	818	-5.63	-1.51	12	7.22	-796.00	-2966.00	6280	20250204	-28.58	4145	20250205	8.20	6280	-28.58	20250204	4145	8.20	20250205	6280	-28.58	20250204	4145	8.20	20250205	0.00	N	462980	500	91 억		177120	N	N	0	N	00	N
112	20250211	101257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4515	-55	5	-1.20	5255794245	1144962	22.93	4570	4715	4470	5940	3200	4570	4590.38	0.97	0	-31178	5070	4820	4550	4300	4030	4945	4425	91	1370	500	3190	5	1	18234437	823	-5.67	-1.52	12	6.28	-796.00	-2966.00	6280	20250204	-28.11	4145	20250205	8.93	6280	-28.11	20250204	4145	8.93	20250205	6280	-28.11	20250204	4145	8.93	20250205	0.00	N	462980	500	91 억		177120	N	N	0	N	00	N
113	20250211	091305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4600	30	2	0.66	3010397980	651168	13.04	4570	4715	4540	5940	3200	4570	4623.16	0.97	0	-13766	5070	4820	4550	4300	4030	4945	4425	91	1370	500	3190	5	1	18234437	839	-5.78	-1.55	12	3.57	-796.00	-2966.00	6280	20250204	-26.75	4145	20250205	10.98	6280	-26.75	20250204	4145	10.98	20250205	6280	-26.75	20250204	4145	10.98	20250205	0.00	N	462980	500	91 억		177120	N	N	0	N	00	N
114	20250210	161251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4570	280	2	6.53	22502897065	4918479	141.84	4315	4800	4280	5570	3005	4290	4575.31	0.18	0	144244	4693	4491	4378	4176	4063	4435	4120	91	1280	500	3000	5	1	18234437	833	-5.74	-1.54	12	26.97	-796.00	-2966.00	6280	20250204	-27.23	4145	20250205	10.25	6280	-27.23	20250204	4145	10.25	20250205	6280	-27.23	20250204	4145	10.25	20250205	0.00	N	462980	500	91 억		33229	N	N	0	N	00	N
115	20250210	151251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4545	255	2	5.94	21915592575	4789689	138.13	4315	4800	4280	5570	3005	4290	4575.67	0.18	0	163021	4693	4491	4378	4176	4063	4435	4120	91	1280	500	3000	5	1	18234437	829	-5.71	-1.53	12	26.27	-796.00	-2966.00	6280	20250204	-27.63	4145	20250205	9.65	6280	-27.63	20250204	4145	9.65	20250205	6280	-27.63	20250204	4145	9.65	20250205	0.00	N	462980	500	91 억		33229	N	N	0	N	00	N
116	20250210	141249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4620	330	2	7.69	20016545785	4374566	126.16	4315	4800	4280	5570	3005	4290	4575.77	0.18	0	162087	4693	4491	4378	4176	4063	4435	4120	91	1280	500	3000	5	1	18234437	842	-5.80	-1.56	12	23.99	-796.00	-2966.00	6280	20250204	-26.43	4145	20250205	11.46	6280	-26.43	20250204	4145	11.46	20250205	6280	-26.43	20250204	4145	11.46	20250205	0.00	N	462980	500	91 억		33229	N	N	0	N	00	N
117	20250210	131253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4550	260	2	6.06	17704200990	3871019	111.64	4315	4800	4280	5570	3005	4290	4573.64	0.18	0	105114	4693	4491	4378	4176	4063	4435	4120	91	1280	500	3000	5	1	18234437	830	-5.72	-1.53	12	21.23	-796.00	-2966.00	6280	20250204	-27.55	4145	20250205	9.77	6280	-27.55	20250204	4145	9.77	20250205	6280	-27.55	20250204	4145	9.77	20250205	0.00	N	462980	500	91 억		33229	N	N	0	N	00	N
118	20250210	121246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4635	345	2	8.04	12409150815	2717121	78.36	4315	4800	4280	5570	3005	4290	4567.19	0.18	0	29836	4693	4491	4378	4176	4063	4435	4120	91	1280	500	3000	5	1	18234437	845	-5.82	-1.56	12	14.90	-796.00	-2966.00	6280	20250204	-26.19	4145	20250205	11.82	6280	-26.19	20250204	4145	11.82	20250205	6280	-26.19	20250204	4145	11.82	20250205	0.00	N	462980	500	91 억		33229	N	N	0	N	00	N
119	20250210	111242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4395	105	2	2.45	2709311210	618864	17.85	4315	4470	4280	5570	3005	4290	4378.11	0.18	0	-742	4693	4491	4378	4176	4063	4435	4120	91	1280	500	3000	5	1	18234437	801	-5.52	-1.48	12	3.39	-796.00	-2966.00	6280	20250204	-30.02	4145	20250205	6.03	6280	-30.02	20250204	4145	6.03	20250205	6280	-30.02	20250204	4145	6.03	20250205	0.00	N	462980	500	91 억		33229	N	N	0	N	00	N
120	20250210	101241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4365	75	2	1.75	1795793550	410871	11.85	4315	4470	4280	5570	3005	4290	4371.02	0.18	0	2334	4693	4491	4378	4176	4063	4435	4120	91	1280	500	3000	5	1	18234437	796	-5.48	-1.47	12	2.25	-796.00	-2966.00	6280	20250204	-30.49	4145	20250205	5.31	6280	-30.49	20250204	4145	5.31	20250205	6280	-30.49	20250204	4145	5.31	20250205	0.00	N	462980	500	91 억		33229	N	N	0	N	00	N
121	20250210	091240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4315	25	2	0.58	388859895	90325	2.60	4315	4350	4285	5570	3005	4290	4305.40	0.18	0	1269	4693	4491	4378	4176	4063	4435	4120	91	1280	500	3000	5	1	18234437	787	-5.42	-1.45	12	0.50	-796.00	-2966.00	6280	20250204	-31.29	4145	20250205	4.10	6280	-31.29	20250204	4145	4.10	20250205	6280	-31.29	20250204	4145	4.10	20250205	0.00	N	462980	500	91 억		33229	N	N	0	N	00	N
122	20250207	161228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4290	10	2	0.23	15287018065	3436599	200.90	4320	4580	4265	5560	3000	4280	4448.43	0.19	0	416	4546	4412	4311	4177	4076	4480	4245	91	1280	500	2990	5	1	18234437	782	-5.39	-1.45	12	18.85	-796.00	-2966.00	6280	20250204	-31.69	4145	20250205	3.50	6280	-31.69	20250204	4145	3.50	20250205	6280	-31.69	20250204	4145	3.50	20250205	0.00	N	462980	500	91 억		34213	N	N	0	N	00	N
123	20250207	151229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4310	30	2	0.70	15006240130	3371130	197.08	4320	4580	4265	5560	3000	4280	4451.41	0.19	0	417	4546	4412	4311	4177	4076	4480	4245	91	1280	500	2990	5	1	18234437	786	-5.41	-1.45	12	18.49	-796.00	-2966.00	6280	20250204	-31.37	4145	20250205	3.98	6280	-31.37	20250204	4145	3.98	20250205	6280	-31.37	20250204	4145	3.98	20250205	0.00	N	462980	500	91 억		34213	N	N	0	N	00	N
124	20250207	141228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4320	40	2	0.93	14468683415	3246291	189.78	4320	4580	4305	5560	3000	4280	4457.00	0.19	0	7071	4546	4412	4311	4177	4076	4480	4245	91	1280	500	2990	5	1	18234437	788	-5.43	-1.46	12	17.80	-796.00	-2966.00	6280	20250204	-31.21	4145	20250205	4.22	6280	-31.21	20250204	4145	4.22	20250205	6280	-31.21	20250204	4145	4.22	20250205	0.00	N	462980	500	91 억		34213	N	N	0	N	00	N
125	20250207	131226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4385	105	2	2.45	13864214955	3107307	181.65	4320	4580	4305	5560	3000	4280	4461.83	0.19	0	18516	4546	4412	4311	4177	4076	4480	4245	91	1280	500	2990	5	1	18234437	800	-5.51	-1.48	12	17.04	-796.00	-2966.00	6280	20250204	-30.18	4145	20250205	5.79	6280	-30.18	20250204	4145	5.79	20250205	6280	-30.18	20250204	4145	5.79	20250205	0.00	N	462980	500	91 억		34213	N	N	0	N	00	N
126	20250207	121226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4430	150	2	3.50	12936347700	2896452	169.33	4320	4580	4305	5560	3000	4280	4466.29	0.19	0	37684	4546	4412	4311	4177	4076	4480	4245	91	1280	500	2990	5	1	18234437	808	-5.57	-1.49	12	15.88	-796.00	-2966.00	6280	20250204	-29.46	4145	20250205	6.88	6280	-29.46	20250204	4145	6.88	20250205	6280	-29.46	20250204	4145	6.88	20250205	0.00	N	462980	500	91 억		34213	N	N	0	N	00	N
127	20250207	111222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4435	155	2	3.62	12056756655	2698691	157.77	4320	4580	4305	5560	3000	4280	4467.65	0.19	0	53740	4546	4412	4311	4177	4076	4480	4245	91	1280	500	2990	5	1	18234437	809	-5.57	-1.50	12	14.80	-796.00	-2966.00	6280	20250204	-29.38	4145	20250205	7.00	6280	-29.38	20250204	4145	7.00	20250205	6280	-29.38	20250204	4145	7.00	20250205	0.00	N	462980	500	91 억		34213	N	N	0	N	00	N
128	20250207	101228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4530	250	2	5.84	9073407800	2032466	118.82	4320	4580	4305	5560	3000	4280	4464.26	0.19	0	26410	4546	4412	4311	4177	4076	4480	4245	91	1280	500	2990	5	1	18234437	826	-5.69	-1.53	12	11.15	-796.00	-2966.00	6280	20250204	-27.87	4145	20250205	9.29	6280	-27.87	20250204	4145	9.29	20250205	6280	-27.87	20250204	4145	9.29	20250205	0.00	N	462980	500	91 억		34213	N	N	0	N	00	N
129	20250207	091235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4400	120	2	2.80	830251435	189662	11.09	4320	4435	4305	5560	3000	4280	4377.66	0.19	0	8703	4546	4412	4311	4177	4076	4480	4245	91	1280	500	2990	5	1	18234437	802	-5.53	-1.48	12	1.04	-796.00	-2966.00	6280	20250204	-29.94	4145	20250205	6.15	6280	-29.94	20250204	4145	6.15	20250205	6280	-29.94	20250204	4145	6.15	20250205	0.00	N	462980	500	91 억		34213	N	N	0	N	00	N
130	20250206	161155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4280	10	2	0.23	7325554110	1689116	34.14	4275	4445	4210	5550	2990	4270	4337.01	0.30	0	-2970	4980	4625	4385	4030	3790	4505	3910	91	1280	500	2980	5	1	18234437	780	0.00	0.00	12	9.26	0.00	0.00	6280	20250204	-31.85	4145	20250205	3.26	6280	-31.85	20250204	4145	3.26	20250205	6280	-31.85	20250204	4145	3.26	20250205	0.00	N	462980	500	91 억		55402	N	N	0	N	00	N
131	20250206	151202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4280	10	2	0.23	7177077180	1654448	33.44	4275	4445	4210	5550	2990	4270	4338.06	0.30	0	-2759	4980	4625	4385	4030	3790	4505	3910	91	1280	500	2980	5	1	18234437	780	0.00	0.00	12	9.07	0.00	0.00	6280	20250204	-31.85	4145	20250205	3.26	6280	-31.85	20250204	4145	3.26	20250205	6280	-31.85	20250204	4145	3.26	20250205	0.00	N	462980	500	91 억		55402	N	N	0	N	00	N
132	20250206	141200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4295	25	2	0.59	6821393385	1571362	31.76	4275	4445	4210	5550	2990	4270	4341.09	0.30	0	-3055	4980	4625	4385	4030	3790	4505	3910	91	1280	500	2980	5	1	18234437	783	0.00	0.00	12	8.62	0.00	0.00	6280	20250204	-31.61	4145	20250205	3.62	6280	-31.61	20250204	4145	3.62	20250205	6280	-31.61	20250204	4145	3.62	20250205	0.00	N	462980	500	91 억		55402	N	N	0	N	00	N
133	20250206	131157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4260	-10	5	-0.23	6546512655	1507051	30.46	4275	4445	4210	5550	2990	4270	4343.94	0.30	0	-2807	4980	4625	4385	4030	3790	4505	3910	91	1280	500	2980	5	1	18234437	777	0.00	0.00	12	8.26	0.00	0.00	6280	20250204	-32.17	4145	20250205	2.77	6280	-32.17	20250204	4145	2.77	20250205	6280	-32.17	20250204	4145	2.77	20250205	0.00	N	462980	500	91 억		55402	N	N	0	N	00	N
134	20250206	121154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4320	50	2	1.17	6017786970	1383396	27.96	4275	4445	4210	5550	2990	4270	4350.03	0.30	0	-3310	4980	4625	4385	4030	3790	4505	3910	91	1280	500	2980	5	1	18234437	788	0.00	0.00	12	7.59	0.00	0.00	6280	20250204	-31.21	4145	20250205	4.22	6280	-31.21	20250204	4145	4.22	20250205	6280	-31.21	20250204	4145	4.22	20250205	0.00	N	462980	500	91 억		55402	N	N	0	N	00	N
135	20250206	111150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4355	85	2	1.99	5535267820	1271753	25.70	4275	4445	4210	5550	2990	4270	4352.49	0.30	0	-3310	4980	4625	4385	4030	3790	4505	3910	91	1280	500	2980	5	1	18234437	794	0.00	0.00	12	6.97	0.00	0.00	6280	20250204	-30.65	4145	20250205	5.07	6280	-30.65	20250204	4145	5.07	20250205	6280	-30.65	20250204	4145	5.07	20250205	0.00	N	462980	500	91 억		55402	N	N	0	N	00	N
136	20250206	101149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4265	-5	5	-0.12	1377436360	323886	6.55	4275	4300	4210	5550	2990	4270	4252.82	0.30	0	280	4980	4625	4385	4030	3790	4505	3910	91	1280	500	2980	5	1	18234437	778	0.00	0.00	12	1.78	0.00	0.00	6280	20250204	-32.09	4145	20250205	2.90	6280	-32.09	20250204	4145	2.90	20250205	6280	-32.09	20250204	4145	2.90	20250205	0.00	N	462980	500	91 억		55402	N	N	0	N	00	N
137	20250206	091203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4265	-5	5	-0.12	441998350	104122	2.10	4275	4300	4210	5550	2990	4270	4244.92	0.30	0	-2576	4980	4625	4385	4030	3790	4505	3910	91	1280	500	2980	5	1	18234437	778	0.00	0.00	12	0.57	0.00	0.00	6280	20250204	-32.09	4145	20250205	2.90	6280	-32.09	20250204	4145	2.90	20250205	6280	-32.09	20250204	4145	2.90	20250205	0.00	N	462980	500	91 억		55402	N	N	0	N	00	N