KissMeData/139050/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	160920	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8080	-65.28	20240319	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
3	20250228	150924	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8080	-65.28	20240319	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
4	20250228	140925	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8080	-65.28	20240319	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
5	20250228	130920	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8080	-65.28	20240319	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
6	20250228	120917	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8080	-65.28	20240319	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
7	20250228	110918	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8080	-65.28	20240319	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
8	20250228	100916	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8080	-65.28	20240319	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
9	20250228	090920	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8080	-65.28	20240319	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
10	20250227	160910	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8130	-65.50	20240227	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
11	20250227	150910	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8130	-65.50	20240227	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
12	20250227	140913	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8130	-65.50	20240227	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
13	20250227	130910	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8130	-65.50	20240227	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
14	20250227	120907	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8130	-65.50	20240227	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
15	20250227	110916	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8130	-65.50	20240227	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
16	20250227	100938	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8130	-65.50	20240227	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
17	20250227	090945	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8130	-65.50	20240227	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
18	20250226	160910	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
19	20250226	150913	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
20	20250226	140913	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
21	20250226	130910	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
22	20250226	120911	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
23	20250226	110909	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
24	20250226	100907	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
25	20250226	090916	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
26	20250225	160903	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
27	20250225	150904	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
28	20250225	140902	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
29	20250225	130907	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
30	20250225	120904	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
31	20250225	110903	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
32	20250225	100901	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
33	20250225	090907	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
34	20250224	160857	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
35	20250224	150856	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
36	20250224	140854	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
37	20250224	130857	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
38	20250224	120853	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
39	20250224	110851	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
40	20250224	100852	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
41	20250224	090858	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8260	-66.04	20240226	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
42	20250221	160850	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
43	20250221	150853	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
44	20250221	140853	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
45	20250221	130851	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
46	20250221	120852	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
47	20250221	110848	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
48	20250221	100850	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
49	20250221	090853	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
50	20250220	160847	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
51	20250220	150849	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
52	20250220	140849	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
53	20250220	130846	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
54	20250220	120848	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
55	20250220	110847	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
56	20250220	100847	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
57	20250220	090851	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
58	20250219	160844	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
59	20250219	150846	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
60	20250219	140843	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
61	20250219	130844	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
62	20250219	120842	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
63	20250219	110844	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
64	20250219	100845	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
65	20250219	090845	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
66	20250218	160841	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
67	20250218	150843	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
68	20250218	140844	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
69	20250218	130840	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
70	20250218	120843	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
71	20250218	110840	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
72	20250218	100840	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
73	20250218	090844	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
74	20250217	160840	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
75	20250217	150839	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
76	20250217	140838	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
77	20250217	130841	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
78	20250217	120842	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
79	20250217	110840	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
80	20250217	100838	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
81	20250217	090840	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
82	20250214	160834	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
83	20250214	150833	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
84	20250214	140834	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
85	20250214	130837	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
86	20250214	120834	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
87	20250214	110831	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
88	20250214	100832	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
89	20250214	090836	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
90	20250213	160827	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
91	20250213	150828	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
92	20250213	140826	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
93	20250213	130827	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
94	20250213	120826	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
95	20250213	110825	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
96	20250213	100826	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
97	20250213	090822	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
98	20250212	160820	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
99	20250212	150818	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
100	20250212	140821	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
101	20250212	130823	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
102	20250212	120818	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
103	20250212	110818	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
104	20250212	100812	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
105	20250212	090807	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
106	20250211	160823	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
107	20250211	150822	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
108	20250211	140822	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
109	20250211	130821	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
110	20250211	120820	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
111	20250211	110821	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
112	20250211	100822	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
113	20250211	090825	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
114	20250210	160817	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
115	20250210	150816	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
116	20250210	140815	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
117	20250210	130818	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
118	20250210	120814	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
119	20250210	110811	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
120	20250210	100811	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
121	20250210	090807	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
122	20250207	160802	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
123	20250207	150804	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
124	20250207	140803	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
125	20250207	130802	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
126	20250207	120801	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
127	20250207	110759	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
128	20250207	100801	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
129	20250207	090807	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
130	20250206	160741	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
131	20250206	150746	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
132	20250206	140747	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
133	20250206	130744	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
134	20250206	120741	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
135	20250206	110736	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
136	20250206	100737	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
137	20250206	090747	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
138	20250205	160734	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
139	20250205	150738	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
140	20250205	140736	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
141	20250205	130736	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
142	20250205	120740	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
143	20250205	110736	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
144	20250205	100744	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
145	20250205	090747	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
146	20250204	160718	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
147	20250204	150730	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
148	20250204	140729	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
149	20250204	130731	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
150	20250204	120738	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
151	20250204	110721	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
152	20250204	100727	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N
153	20250204	090728	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	4.92	0	0	2805	2805	2805	2805	2805	2805	2805	43	840	500	0	5	1	8644551	242	280.50	0.53	12	0.00	10.00	5251.00	8500	20240222	-67.00	2700	20240405	3.89	2805	0.00	20250102	2805	0.00	20250102	8500	-67.00	20240222	2700	3.89	20240405	0.00	N	139050	500	43 억		425731	N	N	0	N	00	N