KissMeData/199480/price/prices-20250101.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	20250124	160947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5750	-140	5	-2.38	4029675710	666984	113.07	5920	6280	5750	7650	4130	5890	6042.03	6.23	0	-36453	6583	6236	6043	5696	5503	6140	5600	51	1760	500	3650	10	1	10101638	581	-6.17	4.83	12	6.60	-932.00	1190.00	19800	20240812	-70.96	4100	20241210	40.24	7430	-22.61	20250116	5550	3.60	20250115	19800	-70.96	20240812	4100	40.24	20241210	0.35	N	199480	500	50 억		629691	N	N	0	N	00	N
3	20250124	150946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5820	-70	5	-1.19	3851796370	636150	107.84	5920	6280	5800	7650	4130	5890	6054.86	6.23	0	-40815	6583	6236	6043	5696	5503	6140	5600	51	1760	500	3650	10	1	10101638	588	-6.24	4.89	12	6.30	-932.00	1190.00	19800	20240812	-70.61	4100	20241210	41.95	7430	-21.67	20250116	5550	4.86	20250115	19800	-70.61	20240812	4100	41.95	20241210	0.35	N	199480	500	50 억		629691	N	N	0	N	00	N
4	20250124	140945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5890	0	3	0.00	3663375960	603962	102.38	5920	6280	5860	7650	4130	5890	6065.57	6.23	0	-39123	6583	6236	6043	5696	5503	6140	5600	51	1760	500	3650	10	1	10101638	595	-6.32	4.95	12	5.98	-932.00	1190.00	19800	20240812	-70.25	4100	20241210	43.66	7430	-20.73	20250116	5550	6.13	20250115	19800	-70.25	20240812	4100	43.66	20241210	0.35	N	199480	500	50 억		629691	N	N	0	N	00	N
5	20250124	130947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5870	-20	5	-0.34	3096255140	508647	86.23	5920	6280	5860	7650	4130	5890	6087.24	6.23	0	-14261	6583	6236	6043	5696	5503	6140	5600	51	1760	500	3650	10	1	10101638	593	-6.30	4.93	12	5.04	-932.00	1190.00	19800	20240812	-70.35	4100	20241210	43.17	7430	-21.00	20250116	5550	5.77	20250115	19800	-70.35	20240812	4100	43.17	20241210	0.35	N	199480	500	50 억		629691	N	N	0	N	00	N
6	20250124	120943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5960	70	2	1.19	2921891000	479085	81.21	5920	6280	5860	7650	4130	5890	6098.90	6.23	0	-12781	6583	6236	6043	5696	5503	6140	5600	51	1760	500	3650	10	1	10101638	602	-6.39	5.01	12	4.74	-932.00	1190.00	19800	20240812	-69.90	4100	20241210	45.37	7430	-19.78	20250116	5550	7.39	20250115	19800	-69.90	20240812	4100	45.37	20241210	0.35	N	199480	500	50 억		629691	N	N	0	N	00	N
7	20250124	110946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5940	50	2	0.85	2746228220	449417	76.18	5920	6280	5860	7650	4130	5890	6110.65	6.23	0	-17832	6583	6236	6043	5696	5503	6140	5600	51	1760	500	3650	10	1	10101638	600	-6.37	4.99	12	4.45	-932.00	1190.00	19800	20240812	-70.00	4100	20241210	44.88	7430	-20.05	20250116	5550	7.03	20250115	19800	-70.00	20240812	4100	44.88	20241210	0.35	N	199480	500	50 억		629691	N	N	0	N	00	N
8	20250124	100941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6020	130	2	2.21	2442894510	398539	67.56	5920	6280	5860	7650	4130	5890	6129.62	6.23	0	-23886	6583	6236	6043	5696	5503	6140	5600	51	1760	500	3650	10	1	10101638	608	-6.46	5.06	12	3.95	-932.00	1190.00	19800	20240812	-69.60	4100	20241210	46.83	7430	-18.98	20250116	5550	8.47	20250115	19800	-69.60	20240812	4100	46.83	20241210	0.35	N	199480	500	50 억		629691	N	N	0	N	00	N
9	20250124	090947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	340	2	5.77	742211160	121424	20.58	5920	6270	5860	7650	4130	5890	6112.56	6.23	0	13545	6583	6236	6043	5696	5503	6140	5600	51	1760	500	3650	10	1	10101638	629	-6.68	5.24	12	1.20	-932.00	1190.00	19800	20240812	-68.54	4100	20241210	51.95	7430	-16.15	20250116	5550	12.25	20250115	19800	-68.54	20240812	4100	51.95	20241210	0.35	N	199480	500	50 억		629691	N	N	0	N	00	N
10	20250123	160942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5890	-520	5	-8.11	3508337350	583071	208.52	6390	6390	5850	8330	4490	6410	6015.66	6.33	0	-9550	6716	6562	6456	6302	6196	6510	6250	51	1920	500	3970	10	1	10101638	595	-6.32	4.95	12	5.77	-932.00	1190.00	19800	20240812	-70.25	4100	20241210	43.66	7430	-20.73	20250116	5550	6.13	20250115	19800	-70.25	20240812	4100	43.66	20241210	0.34	N	199480	500	50 억		639008	N	N	0	N	00	N
11	20250123	150939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5880	-530	5	-8.27	3335183030	553661	198.00	6390	6390	5850	8330	4490	6410	6022.40	6.33	0	-13530	6716	6562	6456	6302	6196	6510	6250	51	1920	500	3970	10	1	10101638	594	-6.31	4.94	12	5.48	-932.00	1190.00	19800	20240812	-70.30	4100	20241210	43.41	7430	-20.86	20250116	5550	5.95	20250115	19800	-70.30	20240812	4100	43.41	20241210	0.34	N	199480	500	50 억		639008	N	N	0	N	00	N
12	20250123	140941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5940	-470	5	-7.33	3035652250	502872	179.84	6390	6390	5870	8330	4490	6410	6035.06	6.33	0	-24596	6716	6562	6456	6302	6196	6510	6250	51	1920	500	3970	10	1	10101638	600	-6.37	4.99	12	4.98	-932.00	1190.00	19800	20240812	-70.00	4100	20241210	44.88	7430	-20.05	20250116	5550	7.03	20250115	19800	-70.00	20240812	4100	44.88	20241210	0.34	N	199480	500	50 억		639008	N	N	0	N	00	N
13	20250123	130939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5960	-450	5	-7.02	2848968810	471485	168.62	6390	6390	5870	8330	4490	6410	6040.90	6.33	0	-25732	6716	6562	6456	6302	6196	6510	6250	51	1920	500	3970	10	1	10101638	602	-6.39	5.01	12	4.67	-932.00	1190.00	19800	20240812	-69.90	4100	20241210	45.37	7430	-19.78	20250116	5550	7.39	20250115	19800	-69.90	20240812	4100	45.37	20241210	0.34	N	199480	500	50 억		639008	N	N	0	N	00	N
14	20250123	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5870	-540	5	-8.42	2368538060	390903	139.80	6390	6390	5870	8330	4490	6410	6057.25	6.33	0	167	6716	6562	6456	6302	6196	6510	6250	51	1920	500	3970	10	1	10101638	593	-6.30	4.93	12	3.87	-932.00	1190.00	19800	20240812	-70.35	4100	20241210	43.17	7430	-21.00	20250116	5550	5.77	20250115	19800	-70.35	20240812	4100	43.17	20241210	0.34	N	199480	500	50 억		639008	N	N	0	N	00	N
15	20250123	110931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5950	-460	5	-7.18	2040152540	335382	119.94	6390	6390	5900	8330	4490	6410	6081.01	6.33	0	18994	6716	6562	6456	6302	6196	6510	6250	51	1920	500	3970	10	1	10101638	601	-6.38	5.00	12	3.32	-932.00	1190.00	19800	20240812	-69.95	4100	20241210	45.12	7430	-19.92	20250116	5550	7.21	20250115	19800	-69.95	20240812	4100	45.12	20241210	0.34	N	199480	500	50 억		639008	N	N	0	N	00	N
16	20250123	100939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6070	-340	5	-5.30	1376745030	224573	80.31	6390	6390	6030	8330	4490	6410	6127.86	6.33	0	32009	6716	6562	6456	6302	6196	6510	6250	51	1920	500	3970	10	1	10101638	613	-6.51	5.10	12	2.22	-932.00	1190.00	19800	20240812	-69.34	4100	20241210	48.05	7430	-18.30	20250116	5550	9.37	20250115	19800	-69.34	20240812	4100	48.05	20241210	0.34	N	199480	500	50 억		639008	N	N	0	N	00	N
17	20250123	090940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	-180	5	-2.81	254399600	40430	14.46	6390	6390	6220	8330	4490	6410	6285.90	6.33	0	4559	6716	6562	6456	6302	6196	6510	6250	51	1920	500	3970	10	1	10101638	629	-6.68	5.24	12	0.40	-932.00	1190.00	19800	20240812	-68.54	4100	20241210	51.95	7430	-16.15	20250116	5550	12.25	20250115	19800	-68.54	20240812	4100	51.95	20241210	0.34	N	199480	500	50 억		639008	N	N	0	N	00	N
18	20250122	160932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	-160	5	-2.44	1767414140	272828	57.31	6510	6610	6350	8540	4600	6570	6478.26	6.29	0	3384	7010	6790	6630	6410	6250	6710	6330	51	1970	500	4070	10	1	10101638	648	-6.88	5.39	12	2.70	-932.00	1190.00	19800	20240812	-67.63	4100	20241210	56.34	7430	-13.73	20250116	5550	15.50	20250115	19800	-67.63	20240812	4100	56.34	20241210	0.27	N	199480	500	50 억		635856	N	N	0	N	00	N
19	20250122	150933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6450	-120	5	-1.83	1676118360	258623	54.33	6510	6610	6350	8540	4600	6570	6480.93	6.29	0	-154	7010	6790	6630	6410	6250	6710	6330	51	1970	500	4070	10	1	10101638	652	-6.92	5.42	12	2.56	-932.00	1190.00	19800	20240812	-67.42	4100	20241210	57.32	7430	-13.19	20250116	5550	16.22	20250115	19800	-67.42	20240812	4100	57.32	20241210	0.27	N	199480	500	50 억		635856	N	N	0	N	00	N
20	20250122	140932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6480	-90	5	-1.37	1537111230	237052	49.79	6510	6610	6350	8540	4600	6570	6484.28	6.29	0	-816	7010	6790	6630	6410	6250	6710	6330	51	1970	500	4070	10	1	10101638	655	-6.95	5.45	12	2.35	-932.00	1190.00	19800	20240812	-67.27	4100	20241210	58.05	7430	-12.79	20250116	5550	16.76	20250115	19800	-67.27	20240812	4100	58.05	20241210	0.27	N	199480	500	50 억		635856	N	N	0	N	00	N
21	20250122	130934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6460	-110	5	-1.67	1389201220	214221	45.00	6510	6610	6350	8540	4600	6570	6484.89	6.29	0	-2948	7010	6790	6630	6410	6250	6710	6330	51	1970	500	4070	10	1	10101638	653	-6.93	5.43	12	2.12	-932.00	1190.00	19800	20240812	-67.37	4100	20241210	57.56	7430	-13.06	20250116	5550	16.40	20250115	19800	-67.37	20240812	4100	57.56	20241210	0.27	N	199480	500	50 억		635856	N	N	0	N	00	N
22	20250122	120931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6470	-100	5	-1.52	995538270	152772	32.09	6510	6610	6440	8540	4600	6570	6516.49	6.29	0	-250	7010	6790	6630	6410	6250	6710	6330	51	1970	500	4070	10	1	10101638	654	-6.94	5.44	12	1.51	-932.00	1190.00	19800	20240812	-67.32	4100	20241210	57.80	7430	-12.92	20250116	5550	16.58	20250115	19800	-67.32	20240812	4100	57.80	20241210	0.27	N	199480	500	50 억		635856	N	N	0	N	00	N
23	20250122	110933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6500	-70	5	-1.07	753005750	115274	24.21	6510	6610	6490	8540	4600	6570	6532.31	6.29	0	1451	7010	6790	6630	6410	6250	6710	6330	51	1970	500	4070	10	1	10101638	657	-6.97	5.46	12	1.14	-932.00	1190.00	19800	20240812	-67.17	4100	20241210	58.54	7430	-12.52	20250116	5550	17.12	20250115	19800	-67.17	20240812	4100	58.54	20241210	0.27	N	199480	500	50 억		635856	N	N	0	N	00	N
24	20250122	100932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6550	-20	5	-0.30	525249560	80289	16.87	6510	6610	6500	8540	4600	6570	6541.98	6.29	0	-2409	7010	6790	6630	6410	6250	6710	6330	51	1970	500	4070	10	1	10101638	662	-7.03	5.50	12	0.79	-932.00	1190.00	19800	20240812	-66.92	4100	20241210	59.76	7430	-11.84	20250116	5550	18.02	20250115	19800	-66.92	20240812	4100	59.76	20241210	0.27	N	199480	500	50 억		635856	N	N	0	N	00	N
25	20250122	090934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6530	-40	5	-0.61	143148300	21890	4.60	6510	6590	6510	8540	4600	6570	6539.43	6.29	0	4358	7010	6790	6630	6410	6250	6710	6330	51	1970	500	4070	10	1	10101638	660	-7.01	5.49	12	0.22	-932.00	1190.00	19800	20240812	-67.02	4100	20241210	59.27	7430	-12.11	20250116	5550	17.66	20250115	19800	-67.02	20240812	4100	59.27	20241210	0.27	N	199480	500	50 억		635856	N	N	0	N	00	N
26	20250121	160927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6570	-150	5	-2.23	3118273290	470238	14.88	6720	6850	6470	8730	4710	6720	6631.29	6.45	0	-16141	7733	7226	6813	6306	5893	7480	6560	51	2010	500	4160	10	1	10101638	664	-7.05	5.52	12	4.66	-932.00	1190.00	19800	20240812	-66.82	4100	20241210	60.24	7430	-11.57	20250116	5550	18.38	20250115	19800	-66.82	20240812	4100	60.24	20241210	0.28	N	199480	500	50 억		651489	N	N	0	N	00	N
27	20250121	150928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6600	-120	5	-1.79	2971511570	447880	14.17	6720	6850	6470	8730	4710	6720	6634.61	6.45	0	-20025	7733	7226	6813	6306	5893	7480	6560	51	2010	500	4160	10	1	10101638	667	-7.08	5.55	12	4.43	-932.00	1190.00	19800	20240812	-66.67	4100	20241210	60.98	7430	-11.17	20250116	5550	18.92	20250115	19800	-66.67	20240812	4100	60.98	20241210	0.28	N	199480	500	50 억		651489	N	N	0	N	00	N
28	20250121	140930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6670	-50	5	-0.74	2754305560	415029	13.13	6720	6850	6470	8730	4710	6720	6636.41	6.45	0	-24076	7733	7226	6813	6306	5893	7480	6560	51	2010	500	4160	10	1	10101638	674	-7.16	5.61	12	4.11	-932.00	1190.00	19800	20240812	-66.31	4100	20241210	62.68	7430	-10.23	20250116	5550	20.18	20250115	19800	-66.31	20240812	4100	62.68	20241210	0.28	N	199480	500	50 억		651489	N	N	0	N	00	N
29	20250121	130928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6610	-110	5	-1.64	2387641380	360028	11.39	6720	6850	6470	8730	4710	6720	6631.82	6.45	0	-21479	7733	7226	6813	6306	5893	7480	6560	51	2010	500	4160	10	1	10101638	668	-7.09	5.55	12	3.56	-932.00	1190.00	19800	20240812	-66.62	4100	20241210	61.22	7430	-11.04	20250116	5550	19.10	20250115	19800	-66.62	20240812	4100	61.22	20241210	0.28	N	199480	500	50 억		651489	N	N	0	N	00	N
30	20250121	120911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6540	-180	5	-2.68	1894628330	286080	9.05	6720	6850	6470	8730	4710	6720	6622.72	6.45	0	-16035	7733	7226	6813	6306	5893	7480	6560	51	2010	500	4160	10	1	10101638	661	-7.02	5.50	12	2.83	-932.00	1190.00	19800	20240812	-66.97	4100	20241210	59.51	7430	-11.98	20250116	5550	17.84	20250115	19800	-66.97	20240812	4100	59.51	20241210	0.28	N	199480	500	50 억		651489	N	N	0	N	00	N
31	20250121	110841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6640	-80	5	-1.19	1730440130	261022	8.26	6720	6850	6470	8730	4710	6720	6629.47	6.45	0	-20398	7733	7226	6813	6306	5893	7480	6560	51	2010	500	4160	10	1	10101638	671	-7.12	5.58	12	2.58	-932.00	1190.00	19800	20240812	-66.46	4100	20241210	61.95	7430	-10.63	20250116	5550	19.64	20250115	19800	-66.46	20240812	4100	61.95	20241210	0.28	N	199480	500	50 억		651489	N	N	0	N	00	N
32	20250121	100836	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6520	-200	5	-2.98	1475872910	222073	7.03	6720	6850	6490	8730	4710	6720	6645.88	6.45	0	-16463	7733	7226	6813	6306	5893	7480	6560	51	2010	500	4160	10	1	10101638	659	-7.00	5.48	12	2.20	-932.00	1190.00	19800	20240812	-67.07	4100	20241210	59.02	7430	-12.25	20250116	5550	17.48	20250115	19800	-67.07	20240812	4100	59.02	20241210	0.28	N	199480	500	50 억		651489	N	N	0	N	00	N
33	20250121	090930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6650	-70	5	-1.04	265854200	39937	1.26	6720	6720	6600	8730	4710	6720	6656.81	6.45	0	-9487	7733	7226	6813	6306	5893	7480	6560	51	2010	500	4160	10	1	10101638	672	-7.14	5.59	12	0.40	-932.00	1190.00	19800	20240812	-66.41	4100	20241210	62.20	7430	-10.50	20250116	5550	19.82	20250115	19800	-66.41	20240812	4100	62.20	20241210	0.28	N	199480	500	50 억		651489	N	N	0	N	00	N
34	20250120	160916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6720	260	2	4.02	21841277070	3144783	355.98	6600	7320	6400	8390	4530	6460	6945.26	5.51	0	93140	7220	6840	6640	6260	6060	6740	6160	51	1930	500	4000	10	1	10101638	679	-7.21	5.65	12	31.13	-932.00	1190.00	19800	20240812	-66.06	4100	20241210	63.90	7430	-9.56	20250116	5550	21.08	20250115	19800	-66.06	20240812	4100	63.90	20241210	0.22	N	199480	500	50 억		556675	N	N	0	N	00	N
35	20250120	150928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6630	170	2	2.63	21558056840	3102259	351.17	6600	7320	6400	8390	4530	6460	6949.15	5.51	0	87467	7220	6840	6640	6260	6060	6740	6160	51	1930	500	4000	10	1	10101638	670	-7.11	5.57	12	30.71	-932.00	1190.00	19800	20240812	-66.52	4100	20241210	61.71	7430	-10.77	20250116	5550	19.46	20250115	19800	-66.52	20240812	4100	61.71	20241210	0.22	N	199480	500	50 억		556675	N	N	0	N	00	N
36	20250120	140926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6740	280	2	4.33	20572467600	2954685	334.46	6600	7320	6400	8390	4530	6460	6962.66	5.51	0	107153	7220	6840	6640	6260	6060	6740	6160	51	1930	500	4000	10	1	10101638	681	-7.23	5.66	12	29.25	-932.00	1190.00	19800	20240812	-65.96	4100	20241210	64.39	7430	-9.29	20250116	5550	21.44	20250115	19800	-65.96	20240812	4100	64.39	20241210	0.22	N	199480	500	50 억		556675	N	N	0	N	00	N
37	20250120	130926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6780	320	2	4.95	19516908980	2798580	316.79	6600	7320	6400	8390	4530	6460	6973.86	5.51	0	100211	7220	6840	6640	6260	6060	6740	6160	51	1930	500	4000	10	1	10101638	685	-7.27	5.70	12	27.70	-932.00	1190.00	19800	20240812	-65.76	4100	20241210	65.37	7430	-8.75	20250116	5550	22.16	20250115	19800	-65.76	20240812	4100	65.37	20241210	0.22	N	199480	500	50 억		556675	N	N	0	N	00	N
38	20250120	120927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6860	400	2	6.19	18800918520	2693631	304.91	6600	7320	6400	8390	4530	6460	6979.77	5.51	0	96436	7220	6840	6640	6260	6060	6740	6160	51	1930	500	4000	10	1	10101638	693	-7.36	5.76	12	26.67	-932.00	1190.00	19800	20240812	-65.35	4100	20241210	67.32	7430	-7.67	20250116	5550	23.60	20250115	19800	-65.35	20240812	4100	67.32	20241210	0.22	N	199480	500	50 억		556675	N	N	0	N	00	N
39	20250120	110927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7050	590	2	9.13	11298884700	1639339	185.57	6600	7100	6400	8390	4530	6460	6892.34	5.51	0	37814	7220	6840	6640	6260	6060	6740	6160	51	1930	500	4000	10	1	10101638	712	-7.56	5.92	12	16.23	-932.00	1190.00	19800	20240812	-64.39	4100	20241210	71.95	7430	-5.11	20250116	5550	27.03	20250115	19800	-64.39	20240812	4100	71.95	20241210	0.22	N	199480	500	50 억		556675	N	N	0	N	00	N
40	20250120	100926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6620	160	2	2.48	1324720240	202466	22.92	6600	6730	6400	8390	4530	6460	6542.93	5.51	0	7118	7220	6840	6640	6260	6060	6740	6160	51	1930	500	4000	10	1	10101638	669	-7.10	5.56	12	2.00	-932.00	1190.00	19800	20240812	-66.57	4100	20241210	61.46	7430	-10.90	20250116	5550	19.28	20250115	19800	-66.57	20240812	4100	61.46	20241210	0.22	N	199480	500	50 억		556675	N	N	0	N	00	N
41	20250120	090928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	-50	5	-0.77	629607550	96266	10.90	6600	6730	6400	8390	4530	6460	6540.29	5.51	0	4660	7220	6840	6640	6260	6060	6740	6160	51	1930	500	4000	10	1	10101638	648	-6.88	5.39	12	0.95	-932.00	1190.00	19800	20240812	-67.63	4100	20241210	56.34	7430	-13.73	20250116	5550	15.50	20250115	19800	-67.63	20240812	4100	56.34	20241210	0.22	N	199480	500	50 억		556675	N	N	0	N	00	N
42	20250117	160923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6460	-300	5	-4.44	5670144300	843772	13.02	6780	7020	6440	8780	4740	6760	6720.37	5.52	0	-716	7820	7290	6900	6370	5980	7555	6635	51	2020	500	4190	10	1	10101638	653	-6.93	5.43	12	8.35	-932.00	1190.00	19800	20240812	-67.37	4100	20241210	57.56	7430	-13.06	20250116	5550	16.40	20250115	19800	-67.37	20240812	4100	57.56	20241210	0.17	N	199480	500	50 억		557771	N	N	0	N	00	N
43	20250117	150926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6490	-270	5	-3.99	5500445390	817600	12.62	6780	7020	6440	8780	4740	6760	6727.55	5.52	0	-6700	7820	7290	6900	6370	5980	7555	6635	51	2020	500	4190	10	1	10101638	656	-6.96	5.45	12	8.09	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	7430	-12.65	20250116	5550	16.94	20250115	19800	-67.22	20240812	4100	58.29	20241210	0.17	N	199480	500	50 억		557771	N	N	0	N	00	N
44	20250117	140927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6460	-300	5	-4.44	5187799420	769288	11.87	6780	7020	6450	8780	4740	6760	6743.64	5.52	0	-9450	7820	7290	6900	6370	5980	7555	6635	51	2020	500	4190	10	1	10101638	653	-6.93	5.43	12	7.62	-932.00	1190.00	19800	20240812	-67.37	4100	20241210	57.56	7430	-13.06	20250116	5550	16.40	20250115	19800	-67.37	20240812	4100	57.56	20241210	0.17	N	199480	500	50 억		557771	N	N	0	N	00	N
45	20250117	130925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6590	-170	5	-2.51	4861002060	719122	11.10	6780	7020	6520	8780	4740	6760	6759.63	5.52	0	-8392	7820	7290	6900	6370	5980	7555	6635	51	2020	500	4190	10	1	10101638	666	-7.07	5.54	12	7.12	-932.00	1190.00	19800	20240812	-66.72	4100	20241210	60.73	7430	-11.31	20250116	5550	18.74	20250115	19800	-66.72	20240812	4100	60.73	20241210	0.17	N	199480	500	50 억		557771	N	N	0	N	00	N
46	20250117	120926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6620	-140	5	-2.07	4375858200	645235	9.96	6780	7020	6610	8780	4740	6760	6781.81	5.52	0	-8447	7820	7290	6900	6370	5980	7555	6635	51	2020	500	4190	10	1	10101638	669	-7.10	5.56	12	6.39	-932.00	1190.00	19800	20240812	-66.57	4100	20241210	61.46	7430	-10.90	20250116	5550	19.28	20250115	19800	-66.57	20240812	4100	61.46	20241210	0.17	N	199480	500	50 억		557771	N	N	0	N	00	N
47	20250117	110925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6700	-60	5	-0.89	3849864930	566294	8.74	6780	7020	6630	8780	4740	6760	6798.35	5.52	0	-3523	7820	7290	6900	6370	5980	7555	6635	51	2020	500	4190	10	1	10101638	677	-7.19	5.63	12	5.61	-932.00	1190.00	19800	20240812	-66.16	4100	20241210	63.41	7430	-9.83	20250116	5550	20.72	20250115	19800	-66.16	20240812	4100	63.41	20241210	0.17	N	199480	500	50 억		557771	N	N	0	N	00	N
48	20250117	100927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6730	-30	5	-0.44	2569275630	377421	5.82	6780	7020	6630	8780	4740	6760	6807.46	5.52	0	-4661	7820	7290	6900	6370	5980	7555	6635	51	2020	500	4190	10	1	10101638	680	-7.22	5.66	12	3.74	-932.00	1190.00	19800	20240812	-66.01	4100	20241210	64.15	7430	-9.42	20250116	5550	21.26	20250115	19800	-66.01	20240812	4100	64.15	20241210	0.17	N	199480	500	50 억		557771	N	N	0	N	00	N
49	20250117	090927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6650	-110	5	-1.63	378960030	56374	0.87	6780	6790	6630	8780	4740	6760	6722.23	5.52	0	3512	7820	7290	6900	6370	5980	7555	6635	51	2020	500	4190	10	1	10101638	672	-7.14	5.59	12	0.56	-932.00	1190.00	19800	20240812	-66.41	4100	20241210	62.20	7430	-10.50	20250116	5550	19.82	20250115	19800	-66.41	20240812	4100	62.20	20241210	0.17	N	199480	500	50 억		557771	N	N	0	N	00	N
50	20250116	160919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6760	-280	5	-3.98	45069828700	6455170	186.83	6590	7430	6510	9150	4930	7040	6982.01	5.52	0	-127	8406	7722	6636	5952	4866	8065	6295	51	2110	500	4360	10	1	10101638	683	-7.25	5.68	12	63.90	-932.00	1190.00	19800	20240812	-65.86	4100	20241210	64.88	7430	-9.02	20250116	5550	21.80	20250115	19800	-65.86	20240812	4100	64.88	20241210	0.20	N	199480	500	50 억		557576	N	N	0	N	00	N
51	20250116	150834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6820	-220	5	-3.12	44579197380	6382901	184.74	6590	7430	6510	9150	4930	7040	6984.14	5.52	0	-4830	8406	7722	6636	5952	4866	8065	6295	51	2110	500	4360	10	1	10101638	689	-7.32	5.73	12	63.19	-932.00	1190.00	19800	20240812	-65.56	4100	20241210	66.34	7430	-8.21	20250116	5550	22.88	20250115	19800	-65.56	20240812	4100	66.34	20241210	0.20	N	199480	500	50 억		557576	N	N	0	N	00	N
52	20250116	140924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6890	-150	5	-2.13	43577518210	6236409	180.50	6590	7430	6510	9150	4930	7040	6987.58	5.52	0	-9050	8406	7722	6636	5952	4866	8065	6295	51	2110	500	4360	10	1	10101638	696	-7.39	5.79	12	61.74	-932.00	1190.00	19800	20240812	-65.20	4100	20241210	68.05	7430	-7.27	20250116	5550	24.14	20250115	19800	-65.20	20240812	4100	68.05	20241210	0.20	N	199480	500	50 억		557576	N	N	0	N	00	N
53	20250116	130923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7020	-20	5	-0.28	40958163970	5857174	169.52	6590	7430	6510	9150	4930	7040	6992.80	5.52	0	-2148	8406	7722	6636	5952	4866	8065	6295	51	2110	500	4360	10	1	10101638	709	-7.53	5.90	12	57.98	-932.00	1190.00	19800	20240812	-64.55	4100	20241210	71.22	7430	-5.52	20250116	5550	26.49	20250115	19800	-64.55	20240812	4100	71.22	20241210	0.20	N	199480	500	50 억		557576	N	N	0	N	00	N
54	20250116	120923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6800	-240	5	-3.41	25382503970	3679406	106.49	6590	7330	6510	9150	4930	7040	6898.46	5.52	0	10406	8406	7722	6636	5952	4866	8065	6295	51	2110	500	4360	10	1	10101638	687	-7.30	5.71	12	36.42	-932.00	1190.00	19800	20240812	-65.66	4100	20241210	65.85	7330	-7.23	20250116	5550	22.52	20250115	19800	-65.66	20240812	4100	65.85	20241210	0.20	N	199480	500	50 억		557576	N	N	0	N	00	N
55	20250116	110925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6850	-190	5	-2.70	24284472250	3517240	101.80	6590	7330	6510	9150	4930	7040	6904.34	5.52	0	5303	8406	7722	6636	5952	4866	8065	6295	51	2110	500	4360	10	1	10101638	692	-7.35	5.76	12	34.82	-932.00	1190.00	19800	20240812	-65.40	4100	20241210	67.07	7330	-6.55	20250116	5550	23.42	20250115	19800	-65.40	20240812	4100	67.07	20241210	0.20	N	199480	500	50 억		557576	N	N	0	N	00	N
56	20250116	100925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6990	-50	5	-0.71	19682798860	2849813	82.48	6590	7330	6510	9150	4930	7040	6906.61	5.52	0	23813	8406	7722	6636	5952	4866	8065	6295	51	2110	500	4360	10	1	10101638	706	-7.50	5.87	12	28.21	-932.00	1190.00	19800	20240812	-64.70	4100	20241210	70.49	7330	-4.64	20250116	5550	25.95	20250115	19800	-64.70	20240812	4100	70.49	20241210	0.20	N	199480	500	50 억		557576	N	N	0	N	00	N
57	20250116	090926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6740	-300	5	-4.26	4760828320	704910	20.40	6590	7060	6510	9150	4930	7040	6753.05	5.52	0	43980	8406	7722	6636	5952	4866	8065	6295	51	2110	500	4360	10	1	10101638	681	-7.23	5.66	12	6.98	-932.00	1190.00	19800	20240812	-65.96	4100	20241210	64.39	7320	-7.92	20250115	5550	21.44	20250115	19800	-65.96	20240812	4100	64.39	20241210	0.20	N	199480	500	50 억		557576	N	N	0	N	00	N
58	20250115	160921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7040	1280	2	22.22	22398334210	3293370	2757.48	5820	7320	5550	7480	4040	5760	6794.68	7.29	0	-179885	6006	5882	5776	5652	5546	5945	5715	51	1720	500	3570	10	1	10101638	711	-7.55	5.92	12	32.60	-932.00	1190.00	19800	20240812	-64.44	4100	20241210	71.71	7320	-3.83	20250115	5550	26.85	20250115	19800	-64.44	20240812	4100	71.71	20241210	0.25	N	199480	500	50 억		736904	N	N	0	N	00	N
59	20250115	150922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6980	1220	2	21.18	9224948690	1449522	1213.66	5820	6990	5550	7480	4040	5760	6364.13	7.29	0	-89610	6006	5882	5776	5652	5546	5945	5715	51	1720	500	3570	10	1	10101638	705	-7.49	5.87	12	14.35	-932.00	1190.00	19800	20240812	-64.75	4100	20241210	70.24	7040	-0.85	20250103	5550	25.77	20250115	19800	-64.75	20240812	4100	70.24	20241210	0.25	N	199480	500	50 억		736904	N	N	0	N	00	N
60	20250115	140916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5610	-150	5	-2.60	717092260	126371	105.81	5820	5920	5560	7480	4040	5760	5674.50	7.29	0	4024	6006	5882	5776	5652	5546	5945	5715	51	1720	500	3570	10	1	10101638	567	-6.02	4.71	12	1.25	-932.00	1190.00	19800	20240812	-71.67	4100	20241210	36.83	7040	-20.31	20250103	5560	0.90	20250115	19800	-71.67	20240812	4100	36.83	20241210	0.25	N	199480	500	50 억		736904	N	N	0	N	00	N
61	20250115	130924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5630	-130	5	-2.26	674379440	118783	99.45	5820	5920	5560	7480	4040	5760	5677.41	7.29	0	6408	6006	5882	5776	5652	5546	5945	5715	51	1720	500	3570	10	1	10101638	569	-6.04	4.73	12	1.18	-932.00	1190.00	19800	20240812	-71.57	4100	20241210	37.32	7040	-20.03	20250103	5560	1.26	20250115	19800	-71.57	20240812	4100	37.32	20241210	0.25	N	199480	500	50 억		736904	N	N	0	N	00	N
62	20250115	120907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5610	-150	5	-2.60	596052110	104832	87.77	5820	5920	5560	7480	4040	5760	5685.78	7.29	0	6355	6006	5882	5776	5652	5546	5945	5715	51	1720	500	3570	10	1	10101638	567	-6.02	4.71	12	1.04	-932.00	1190.00	19800	20240812	-71.67	4100	20241210	36.83	7040	-20.31	20250103	5560	0.90	20250115	19800	-71.67	20240812	4100	36.83	20241210	0.25	N	199480	500	50 억		736904	N	N	0	N	00	N
63	20250115	110922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5670	-90	5	-1.56	483513090	84875	71.06	5820	5920	5560	7480	4040	5760	5696.77	7.29	0	2379	6006	5882	5776	5652	5546	5945	5715	51	1720	500	3570	10	1	10101638	573	-6.08	4.76	12	0.84	-932.00	1190.00	19800	20240812	-71.36	4100	20241210	38.29	7040	-19.46	20250103	5560	1.98	20250115	19800	-71.36	20240812	4100	38.29	20241210	0.25	N	199480	500	50 억		736904	N	N	0	N	00	N
64	20250115	100921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5660	-100	5	-1.74	387258820	67865	56.82	5820	5920	5560	7480	4040	5760	5706.31	7.29	0	2130	6006	5882	5776	5652	5546	5945	5715	51	1720	500	3570	10	1	10101638	572	-6.07	4.76	12	0.67	-932.00	1190.00	19800	20240812	-71.41	4100	20241210	38.05	7040	-19.60	20250103	5560	1.80	20250115	19800	-71.41	20240812	4100	38.05	20241210	0.25	N	199480	500	50 억		736904	N	N	0	N	00	N
65	20250115	090925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5850	90	2	1.56	105228080	17960	15.04	5820	5920	5780	7480	4040	5760	5859.02	7.29	0	3136	6006	5882	5776	5652	5546	5945	5715	51	1720	500	3570	10	1	10101638	591	-6.28	4.92	12	0.18	-932.00	1190.00	19800	20240812	-70.45	4100	20241210	42.68	7040	-16.90	20250103	5670	3.17	20250114	19800	-70.45	20240812	4100	42.68	20241210	0.25	N	199480	500	50 억		736904	N	N	0	N	00	N
66	20250114	160903	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	30	2	0.52	682475560	118250	81.25	5670	5900	5670	7440	4020	5730	5771.46	7.27	0	614	6070	5900	5800	5630	5530	5850	5580	51	1710	500	3550	10	1	10101638	582	-6.18	4.84	12	1.17	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7040	-18.18	20250103	5670	1.59	20250114	19800	-70.91	20240812	4100	40.49	20241210	0.28	N	199480	500	50 억		734445	N	N	0	N	00	N
67	20250114	150920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	30	2	0.52	655923890	113645	78.08	5670	5900	5670	7440	4020	5730	5771.69	7.27	0	1429	6070	5900	5800	5630	5530	5850	5580	51	1710	500	3550	10	1	10101638	582	-6.18	4.84	12	1.13	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7040	-18.18	20250103	5670	1.59	20250114	19800	-70.91	20240812	4100	40.49	20241210	0.28	N	199480	500	50 억		734445	N	N	0	N	00	N
68	20250114	140917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	30	2	0.52	604731090	104770	71.99	5670	5900	5670	7440	4020	5730	5771.99	7.27	0	246	6070	5900	5800	5630	5530	5850	5580	51	1710	500	3550	10	1	10101638	582	-6.18	4.84	12	1.04	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7040	-18.18	20250103	5670	1.59	20250114	19800	-70.91	20240812	4100	40.49	20241210	0.28	N	199480	500	50 억		734445	N	N	0	N	00	N
69	20250114	130916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5840	110	2	1.92	545702480	94581	64.98	5670	5900	5670	7440	4020	5730	5769.68	7.27	0	1947	6070	5900	5800	5630	5530	5850	5580	51	1710	500	3550	10	1	10101638	590	-6.27	4.91	12	0.94	-932.00	1190.00	19800	20240812	-70.51	4100	20241210	42.44	7040	-17.05	20250103	5670	3.00	20250114	19800	-70.51	20240812	4100	42.44	20241210	0.28	N	199480	500	50 억		734445	N	N	0	N	00	N
70	20250114	120913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	30	2	0.52	399519440	69461	47.73	5670	5900	5670	7440	4020	5730	5751.71	7.27	0	6032	6070	5900	5800	5630	5530	5850	5580	51	1710	500	3550	10	1	10101638	582	-6.18	4.84	12	0.69	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7040	-18.18	20250103	5670	1.59	20250114	19800	-70.91	20240812	4100	40.49	20241210	0.28	N	199480	500	50 억		734445	N	N	0	N	00	N
71	20250114	110913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	30	2	0.52	316598430	55028	37.81	5670	5900	5670	7440	4020	5730	5753.41	7.27	0	-567	6070	5900	5800	5630	5530	5850	5580	51	1710	500	3550	10	1	10101638	582	-6.18	4.84	12	0.54	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7040	-18.18	20250103	5670	1.59	20250114	19800	-70.91	20240812	4100	40.49	20241210	0.28	N	199480	500	50 억		734445	N	N	0	N	00	N
72	20250114	100912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5700	-30	5	-0.52	267467760	46449	31.91	5670	5900	5670	7440	4020	5730	5758.31	7.27	0	228	6070	5900	5800	5630	5530	5850	5580	51	1710	500	3550	10	1	10101638	576	-6.12	4.79	12	0.46	-932.00	1190.00	19800	20240812	-71.21	4100	20241210	39.02	7040	-19.03	20250103	5670	0.53	20250114	19800	-71.21	20240812	4100	39.02	20241210	0.28	N	199480	500	50 억		734445	N	N	0	N	00	N
73	20250114	090916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	30	2	0.52	120277100	20807	14.30	5670	5900	5670	7440	4020	5730	5780.61	7.27	0	7968	6070	5900	5800	5630	5530	5850	5580	51	1710	500	3550	10	1	10101638	582	-6.18	4.84	12	0.21	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7040	-18.18	20250103	5670	1.59	20250114	19800	-70.91	20240812	4100	40.49	20241210	0.28	N	199480	500	50 억		734445	N	N	0	N	00	N
74	20250113	160903	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5730	-280	5	-4.66	827519040	142823	140.08	5900	5970	5700	7810	4210	6010	5794.50	7.22	0	3995	6230	6120	6000	5890	5770	6060	5830	51	1800	500	3720	10	1	10101638	579	-6.15	4.82	12	1.41	-932.00	1190.00	19800	20240812	-71.06	4100	20241210	39.76	7040	-18.61	20250103	5700	0.53	20250113	19800	-71.06	20240812	4100	39.76	20241210	0.35	N	199480	500	50 억		729328	N	N	0	N	00	N
75	20250113	150907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	-250	5	-4.16	778394210	134266	131.69	5900	5970	5700	7810	4210	6010	5797.40	7.22	0	3521	6230	6120	6000	5890	5770	6060	5830	51	1800	500	3720	10	1	10101638	582	-6.18	4.84	12	1.33	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7040	-18.18	20250103	5700	1.05	20250113	19800	-70.91	20240812	4100	40.49	20241210	0.35	N	199480	500	50 억		729328	N	N	0	N	00	N
76	20250113	140845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	-250	5	-4.16	723696110	124773	122.38	5900	5970	5700	7810	4210	6010	5800.10	7.22	0	2659	6230	6120	6000	5890	5770	6060	5830	51	1800	500	3720	10	1	10101638	582	-6.18	4.84	12	1.24	-932.00	1190.00	19800	20240812	-70.91	4100	20241210	40.49	7040	-18.18	20250103	5700	1.05	20250113	19800	-70.91	20240812	4100	40.49	20241210	0.35	N	199480	500	50 억		729328	N	N	0	N	00	N
77	20250113	130855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5770	-240	5	-3.99	641817750	110616	108.49	5900	5970	5700	7810	4210	6010	5802.21	7.22	0	3266	6230	6120	6000	5890	5770	6060	5830	51	1800	500	3720	10	1	10101638	583	-6.19	4.85	12	1.10	-932.00	1190.00	19800	20240812	-70.86	4100	20241210	40.73	7040	-18.04	20250103	5700	1.23	20250113	19800	-70.86	20240812	4100	40.73	20241210	0.35	N	199480	500	50 억		729328	N	N	0	N	00	N
78	20250113	120858	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5810	-200	5	-3.33	588862040	101438	99.49	5900	5970	5700	7810	4210	6010	5805.14	7.22	0	4943	6230	6120	6000	5890	5770	6060	5830	51	1800	500	3720	10	1	10101638	587	-6.23	4.88	12	1.00	-932.00	1190.00	19800	20240812	-70.66	4100	20241210	41.71	7040	-17.47	20250103	5700	1.93	20250113	19800	-70.66	20240812	4100	41.71	20241210	0.35	N	199480	500	50 억		729328	N	N	0	N	00	N
79	20250113	110856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5780	-230	5	-3.83	547159060	94223	92.42	5900	5970	5700	7810	4210	6010	5807.06	7.22	0	2803	6230	6120	6000	5890	5770	6060	5830	51	1800	500	3720	10	1	10101638	584	-6.20	4.86	12	0.93	-932.00	1190.00	19800	20240812	-70.81	4100	20241210	40.98	7040	-17.90	20250103	5700	1.40	20250113	19800	-70.81	20240812	4100	40.98	20241210	0.35	N	199480	500	50 억		729328	N	N	0	N	00	N
80	20250113	100855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5790	-220	5	-3.66	353005670	60421	59.26	5900	5970	5740	7810	4210	6010	5842.43	7.22	0	5615	6230	6120	6000	5890	5770	6060	5830	51	1800	500	3720	10	1	10101638	585	-6.21	4.87	12	0.60	-932.00	1190.00	19800	20240812	-70.76	4100	20241210	41.22	7040	-17.76	20250103	5740	0.87	20250113	19800	-70.76	20240812	4100	41.22	20241210	0.35	N	199480	500	50 억		729328	N	N	0	N	00	N
81	20250113	090901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5910	-100	5	-1.66	40023190	6793	6.66	5900	5970	5850	7810	4210	6010	5891.83	7.22	0	1172	6230	6120	6000	5890	5770	6060	5830	51	1800	500	3720	10	1	10101638	597	-6.34	4.97	12	0.07	-932.00	1190.00	19800	20240812	-70.15	4100	20241210	44.15	7040	-16.05	20250103	5760	2.60	20250109	19800	-70.15	20240812	4100	44.15	20241210	0.35	N	199480	500	50 억		729328	N	N	0	N	00	N
82	20250110	160837	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	0	3	0.00	601861790	100532	51.98	6100	6110	5880	7810	4210	6010	5986.75	7.28	0	-6373	6363	6186	5973	5796	5583	6275	5885	51	1800	500	3720	10	1	10101638	607	-6.45	5.05	12	1.00	-932.00	1190.00	19800	20240812	-69.65	4100	20241210	46.59	7040	-14.63	20250103	5760	4.34	20250109	19800	-69.65	20240812	4100	46.59	20241210	0.37	N	199480	500	50 억		735239	N	N	0	N	00	N
83	20250110	150846	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6050	40	2	0.67	554473610	92663	47.91	6100	6110	5880	7810	4210	6010	5983.76	7.28	0	-5603	6363	6186	5973	5796	5583	6275	5885	51	1800	500	3720	10	1	10101638	611	-6.49	5.08	12	0.92	-932.00	1190.00	19800	20240812	-69.44	4100	20241210	47.56	7040	-14.06	20250103	5760	5.03	20250109	19800	-69.44	20240812	4100	47.56	20241210	0.37	N	199480	500	50 억		735239	N	N	0	N	00	N
84	20250110	140851	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6020	10	2	0.17	472900830	79153	40.93	6100	6110	5880	7810	4210	6010	5974.52	7.28	0	-9491	6363	6186	5973	5796	5583	6275	5885	51	1800	500	3720	10	1	10101638	608	-6.46	5.06	12	0.78	-932.00	1190.00	19800	20240812	-69.60	4100	20241210	46.83	7040	-14.49	20250103	5760	4.51	20250109	19800	-69.60	20240812	4100	46.83	20241210	0.37	N	199480	500	50 억		735239	N	N	0	N	00	N
85	20250110	130850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5930	-80	5	-1.33	367433220	61571	31.84	6100	6110	5880	7810	4210	6010	5967.63	7.28	0	-16046	6363	6186	5973	5796	5583	6275	5885	51	1800	500	3720	10	1	10101638	599	-6.36	4.98	12	0.61	-932.00	1190.00	19800	20240812	-70.05	4100	20241210	44.63	7040	-15.77	20250103	5760	2.95	20250109	19800	-70.05	20240812	4100	44.63	20241210	0.37	N	199480	500	50 억		735239	N	N	0	N	00	N
86	20250110	120852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5920	-90	5	-1.50	331101740	55449	28.67	6100	6110	5880	7810	4210	6010	5971.28	7.28	0	-16666	6363	6186	5973	5796	5583	6275	5885	51	1800	500	3720	10	1	10101638	598	-6.35	4.97	12	0.55	-932.00	1190.00	19800	20240812	-70.10	4100	20241210	44.39	7040	-15.91	20250103	5760	2.78	20250109	19800	-70.10	20240812	4100	44.39	20241210	0.37	N	199480	500	50 억		735239	N	N	0	N	00	N
87	20250110	110850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5910	-100	5	-1.66	274321300	45893	23.73	6100	6110	5880	7810	4210	6010	5977.41	7.28	0	-16676	6363	6186	5973	5796	5583	6275	5885	51	1800	500	3720	10	1	10101638	597	-6.34	4.97	12	0.45	-932.00	1190.00	19800	20240812	-70.15	4100	20241210	44.15	7040	-16.05	20250103	5760	2.60	20250109	19800	-70.15	20240812	4100	44.15	20241210	0.37	N	199480	500	50 억		735239	N	N	0	N	00	N
88	20250110	100848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	0	3	0.00	166033080	27636	14.29	6100	6110	5950	7810	4210	6010	6007.85	7.28	0	-11636	6363	6186	5973	5796	5583	6275	5885	51	1800	500	3720	10	1	10101638	607	-6.45	5.05	12	0.27	-932.00	1190.00	19800	20240812	-69.65	4100	20241210	46.59	7040	-14.63	20250103	5760	4.34	20250109	19800	-69.65	20240812	4100	46.59	20241210	0.37	N	199480	500	50 억		735239	N	N	0	N	00	N
89	20250110	090852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6000	-10	5	-0.17	48873710	8089	4.18	6100	6110	5970	7810	4210	6010	6042.00	7.28	0	-3665	6363	6186	5973	5796	5583	6275	5885	51	1800	500	3720	10	1	10101638	606	-6.44	5.04	12	0.08	-932.00	1190.00	19800	20240812	-69.70	4100	20241210	46.34	7040	-14.77	20250103	5760	4.17	20250109	19800	-69.70	20240812	4100	46.34	20241210	0.37	N	199480	500	50 억		735239	N	N	0	N	00	N
90	20250109	160843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	0	3	0.00	1141247910	192991	47.44	5920	6150	5760	7810	4210	6010	5913.25	7.04	0	23724	6563	6286	6113	5836	5663	6200	5750	51	1800	500	3720	10	1	10101638	607	-6.45	5.05	12	1.91	-932.00	1190.00	19800	20240812	-69.65	4100	20241210	46.59	7040	-14.63	20250103	5760	4.34	20250109	19800	-69.65	20240812	4100	46.59	20241210	0.40	N	199480	500	50 억		711527	N	N	0	N	00	N
91	20250109	150838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6050	40	2	0.67	1111947000	188126	46.25	5920	6150	5760	7810	4210	6010	5910.64	7.04	0	24003	6563	6286	6113	5836	5663	6200	5750	51	1800	500	3720	10	1	10101638	611	-6.49	5.08	12	1.86	-932.00	1190.00	19800	20240812	-69.44	4100	20241210	47.56	7040	-14.06	20250103	5760	5.03	20250109	19800	-69.44	20240812	4100	47.56	20241210	0.40	N	199480	500	50 억		711527	N	N	0	N	00	N
92	20250109	140846	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6030	20	2	0.33	1033258600	175084	43.04	5920	6150	5760	7810	4210	6010	5901.49	7.04	0	15662	6563	6286	6113	5836	5663	6200	5750	51	1800	500	3720	10	1	10101638	609	-6.47	5.07	12	1.73	-932.00	1190.00	19800	20240812	-69.55	4100	20241210	47.07	7040	-14.35	20250103	5760	4.69	20250109	19800	-69.55	20240812	4100	47.07	20241210	0.40	N	199480	500	50 억		711527	N	N	0	N	00	N
93	20250109	130845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	0	3	0.00	918150280	155842	38.31	5920	6150	5760	7810	4210	6010	5891.54	7.04	0	6730	6563	6286	6113	5836	5663	6200	5750	51	1800	500	3720	10	1	10101638	607	-6.45	5.05	12	1.54	-932.00	1190.00	19800	20240812	-69.65	4100	20241210	46.59	7040	-14.63	20250103	5760	4.34	20250109	19800	-69.65	20240812	4100	46.59	20241210	0.40	N	199480	500	50 억		711527	N	N	0	N	00	N
94	20250109	120845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	0	3	0.00	855215350	145379	35.74	5920	6150	5760	7810	4210	6010	5882.65	7.04	0	4885	6563	6286	6113	5836	5663	6200	5750	51	1800	500	3720	10	1	10101638	607	-6.45	5.05	12	1.44	-932.00	1190.00	19800	20240812	-69.65	4100	20241210	46.59	7040	-14.63	20250103	5760	4.34	20250109	19800	-69.65	20240812	4100	46.59	20241210	0.40	N	199480	500	50 억		711527	N	N	0	N	00	N
95	20250109	110849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5960	-50	5	-0.83	685854170	117243	28.82	5920	6150	5760	7810	4210	6010	5849.84	7.04	0	1279	6563	6286	6113	5836	5663	6200	5750	51	1800	500	3720	10	1	10101638	602	-6.39	5.01	12	1.16	-932.00	1190.00	19800	20240812	-69.90	4100	20241210	45.37	7040	-15.34	20250103	5760	3.47	20250109	19800	-69.90	20240812	4100	45.37	20241210	0.40	N	199480	500	50 억		711527	N	N	0	N	00	N
96	20250109	100847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5860	-150	5	-2.50	549960270	94217	23.16	5920	6150	5760	7810	4210	6010	5837.14	7.04	0	1757	6563	6286	6113	5836	5663	6200	5750	51	1800	500	3720	10	1	10101638	592	-6.29	4.92	12	0.93	-932.00	1190.00	19800	20240812	-70.40	4100	20241210	42.93	7040	-16.76	20250103	5760	1.74	20250109	19800	-70.40	20240812	4100	42.93	20241210	0.40	N	199480	500	50 억		711527	N	N	0	N	00	N
97	20250109	090851	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5840	-170	5	-2.83	151945390	25918	6.37	5920	6150	5790	7810	4210	6010	5862.47	7.04	0	-3989	6563	6286	6113	5836	5663	6200	5750	51	1800	500	3720	10	1	10101638	590	-6.27	4.91	12	0.26	-932.00	1190.00	19800	20240812	-70.51	4100	20241210	42.44	7040	-17.05	20250103	5790	0.86	20250109	19800	-70.51	20240812	4100	42.44	20241210	0.40	N	199480	500	50 억		711527	N	N	0	N	00	N
98	20250108	160839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	-400	5	-6.24	2429966660	399916	276.28	6350	6390	5940	8330	4490	6410	6076.25	6.35	0	70705	6670	6540	6470	6340	6270	6505	6305	51	1920	500	3970	10	1	10101638	607	-6.45	5.05	12	3.96	-932.00	1190.00	19800	20240812	-69.65	4100	20241210	46.59	7040	-14.63	20250103	5940	1.18	20250108	19800	-69.65	20240812	4100	46.59	20241210	0.41	N	199480	500	50 억		640954	N	N	0	N	00	N
99	20250108	150842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6030	-380	5	-5.93	2331474820	383551	264.97	6350	6390	5940	8330	4490	6410	6078.66	6.35	0	71620	6670	6540	6470	6340	6270	6505	6305	51	1920	500	3970	10	1	10101638	609	-6.47	5.07	12	3.80	-932.00	1190.00	19800	20240812	-69.55	4100	20241210	47.07	7040	-14.35	20250103	5940	1.52	20250108	19800	-69.55	20240812	4100	47.07	20241210	0.41	N	199480	500	50 억		640954	N	N	0	N	00	N
100	20250108	140844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5990	-420	5	-6.55	2066199960	339332	234.42	6350	6390	5940	8330	4490	6410	6089.02	6.35	0	71939	6670	6540	6470	6340	6270	6505	6305	51	1920	500	3970	10	1	10101638	605	-6.43	5.03	12	3.36	-932.00	1190.00	19800	20240812	-69.75	4100	20241210	46.10	7040	-14.91	20250103	5940	0.84	20250108	19800	-69.75	20240812	4100	46.10	20241210	0.41	N	199480	500	50 억		640954	N	N	0	N	00	N
101	20250108	130843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6020	-390	5	-6.08	1758554950	288012	198.97	6350	6390	5940	8330	4490	6410	6105.84	6.35	0	70169	6670	6540	6470	6340	6270	6505	6305	51	1920	500	3970	10	1	10101638	608	-6.46	5.06	12	2.85	-932.00	1190.00	19800	20240812	-69.60	4100	20241210	46.83	7040	-14.49	20250103	5940	1.35	20250108	19800	-69.60	20240812	4100	46.83	20241210	0.41	N	199480	500	50 억		640954	N	N	0	N	00	N
102	20250108	120840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	-240	5	-3.74	738218020	118847	82.10	6350	6390	6110	8330	4490	6410	6211.50	6.35	0	19467	6670	6540	6470	6340	6270	6505	6305	51	1920	500	3970	10	1	10101638	623	-6.62	5.18	12	1.18	-932.00	1190.00	19800	20240812	-68.84	4100	20241210	50.49	7040	-12.36	20250103	6110	0.98	20250108	19800	-68.84	20240812	4100	50.49	20241210	0.41	N	199480	500	50 억		640954	N	N	0	N	00	N
103	20250108	110841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	-190	5	-2.96	641057850	103151	71.26	6350	6390	6110	8330	4490	6410	6214.75	6.35	0	22551	6670	6540	6470	6340	6270	6505	6305	51	1920	500	3970	10	1	10101638	628	-6.67	5.23	12	1.02	-932.00	1190.00	19800	20240812	-68.59	4100	20241210	51.71	7040	-11.65	20250103	6110	1.80	20250108	19800	-68.59	20240812	4100	51.71	20241210	0.41	N	199480	500	50 억		640954	N	N	0	N	00	N
104	20250108	100842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	-170	5	-2.65	552528680	88979	61.47	6350	6390	6110	8330	4490	6410	6209.65	6.35	0	20640	6670	6540	6470	6340	6270	6505	6305	51	1920	500	3970	10	1	10101638	630	-6.70	5.24	12	0.88	-932.00	1190.00	19800	20240812	-68.48	4100	20241210	52.20	7040	-11.36	20250103	6110	2.13	20250108	19800	-68.48	20240812	4100	52.20	20241210	0.41	N	199480	500	50 억		640954	N	N	0	N	00	N
105	20250108	090842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	-110	5	-1.72	83972920	13310	9.20	6350	6390	6260	8330	4490	6410	6309.01	6.35	0	3773	6670	6540	6470	6340	6270	6505	6305	51	1920	500	3970	10	1	10101638	636	-6.76	5.29	12	0.13	-932.00	1190.00	19800	20240812	-68.18	4100	20241210	53.66	7040	-10.51	20250103	6260	0.64	20250108	19800	-68.18	20240812	4100	53.66	20241210	0.41	N	199480	500	50 억		640954	N	N	0	N	00	N
106	20250107	160835	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6410	-60	5	-0.93	930734320	143437	43.57	6450	6600	6400	8410	4530	6470	6488.90	6.25	0	9897	6996	6732	6586	6322	6176	6660	6250	51	1940	500	4010	10	1	10101638	648	-6.88	5.39	12	1.42	-932.00	1190.00	19800	20240812	-67.63	4100	20241210	56.34	7040	-8.95	20250103	6350	0.94	20250102	19800	-67.63	20240812	4100	56.34	20241210	0.42	N	199480	500	50 억		631368	N	N	0	N	00	N
107	20250107	150835	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6440	-30	5	-0.46	825960890	127119	38.61	6450	6600	6420	8410	4530	6470	6497.55	6.25	0	8393	6996	6732	6586	6322	6176	6660	6250	51	1940	500	4010	10	1	10101638	651	-6.91	5.41	12	1.26	-932.00	1190.00	19800	20240812	-67.47	4100	20241210	57.07	7040	-8.52	20250103	6350	1.42	20250102	19800	-67.47	20240812	4100	57.07	20241210	0.42	N	199480	500	50 억		631368	N	N	0	N	00	N
108	20250107	140834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6470	0	3	0.00	658303720	101200	30.74	6450	6600	6420	8410	4530	6470	6504.99	6.25	0	569	6996	6732	6586	6322	6176	6660	6250	51	1940	500	4010	10	1	10101638	654	-6.94	5.44	12	1.00	-932.00	1190.00	19800	20240812	-67.32	4100	20241210	57.80	7040	-8.10	20250103	6350	1.89	20250102	19800	-67.32	20240812	4100	57.80	20241210	0.42	N	199480	500	50 억		631368	N	N	0	N	00	N
109	20250107	130834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6510	40	2	0.62	586874280	90168	27.39	6450	6600	6420	8410	4530	6470	6508.70	6.25	0	1929	6996	6732	6586	6322	6176	6660	6250	51	1940	500	4010	10	1	10101638	658	-6.98	5.47	12	0.89	-932.00	1190.00	19800	20240812	-67.12	4100	20241210	58.78	7040	-7.53	20250103	6350	2.52	20250102	19800	-67.12	20240812	4100	58.78	20241210	0.42	N	199480	500	50 억		631368	N	N	0	N	00	N
110	20250107	120835	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6540	70	2	1.08	507706780	78001	23.69	6450	6600	6420	8410	4530	6470	6509.00	6.25	0	1355	6996	6732	6586	6322	6176	6660	6250	51	1940	500	4010	10	1	10101638	661	-7.02	5.50	12	0.77	-932.00	1190.00	19800	20240812	-66.97	4100	20241210	59.51	7040	-7.10	20250103	6350	2.99	20250102	19800	-66.97	20240812	4100	59.51	20241210	0.42	N	199480	500	50 억		631368	N	N	0	N	00	N
111	20250107	110831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6560	90	2	1.39	449452250	69095	20.99	6450	6600	6420	8410	4530	6470	6504.87	6.25	0	-658	6996	6732	6586	6322	6176	6660	6250	51	1940	500	4010	10	1	10101638	663	-7.04	5.51	12	0.68	-932.00	1190.00	19800	20240812	-66.87	4100	20241210	60.00	7040	-6.82	20250103	6350	3.31	20250102	19800	-66.87	20240812	4100	60.00	20241210	0.42	N	199480	500	50 억		631368	N	N	0	N	00	N
112	20250107	100837	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6520	50	2	0.77	317417450	48914	14.86	6450	6550	6420	8410	4530	6470	6489.31	6.25	0	-2424	6996	6732	6586	6322	6176	6660	6250	51	1940	500	4010	10	1	10101638	659	-7.00	5.48	12	0.48	-932.00	1190.00	19800	20240812	-67.07	4100	20241210	59.02	7040	-7.39	20250103	6350	2.68	20250102	19800	-67.07	20240812	4100	59.02	20241210	0.42	N	199480	500	50 억		631368	N	N	0	N	00	N
113	20250107	090839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6460	-10	5	-0.15	65691580	10191	3.10	6450	6490	6420	8410	4530	6470	6445.93	6.25	0	504	6996	6732	6586	6322	6176	6660	6250	51	1940	500	4010	10	1	10101638	653	-6.93	5.43	12	0.10	-932.00	1190.00	19800	20240812	-67.37	4100	20241210	57.56	7040	-8.24	20250103	6350	1.73	20250102	19800	-67.37	20240812	4100	57.56	20241210	0.42	N	199480	500	50 억		631368	N	N	0	N	00	N
114	20250106	160825	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6470	-490	5	-7.04	2123356090	321828	93.25	6820	6850	6440	9040	4880	6960	6597.83	7.08	0	-84219	7346	7152	6846	6652	6346	7250	6750	51	2080	500	4310	10	1	10101638	654	-6.94	5.44	12	3.19	-932.00	1190.00	19800	20240812	-67.32	4100	20241210	57.80	7040	-8.10	20250103	6350	1.89	20250102	19800	-67.32	20240812	4100	57.80	20241210	0.46	N	199480	500	50 억		715587	N	N	0	N	01	N
115	20250106	150824	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6470	-490	5	-7.04	2025974820	306770	88.89	6820	6850	6450	9040	4880	6960	6604.21	7.08	0	-78616	7346	7152	6846	6652	6346	7250	6750	51	2080	500	4310	10	1	10101638	654	-6.94	5.44	12	3.04	-932.00	1190.00	19800	20240812	-67.32	4100	20241210	57.80	7040	-8.10	20250103	6350	1.89	20250102	19800	-67.32	20240812	4100	57.80	20241210	0.46	N	199480	500	50 억		715587	N	N	0	N	01	N
116	20250106	140826	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6550	-410	5	-5.89	1725941920	260602	75.51	6820	6850	6500	9040	4880	6960	6622.90	7.08	0	-65739	7346	7152	6846	6652	6346	7250	6750	51	2080	500	4310	10	1	10101638	662	-7.03	5.50	12	2.58	-932.00	1190.00	19800	20240812	-66.92	4100	20241210	59.76	7040	-6.96	20250103	6350	3.15	20250102	19800	-66.92	20240812	4100	59.76	20241210	0.46	N	199480	500	50 억		715587	N	N	0	N	01	N
117	20250106	130819	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6520	-440	5	-6.32	1496870820	225528	65.35	6820	6850	6520	9040	4880	6960	6637.18	7.08	0	-60343	7346	7152	6846	6652	6346	7250	6750	51	2080	500	4310	10	1	10101638	659	-7.00	5.48	12	2.23	-932.00	1190.00	19800	20240812	-67.07	4100	20241210	59.02	7040	-7.39	20250103	6350	2.68	20250102	19800	-67.07	20240812	4100	59.02	20241210	0.46	N	199480	500	50 억		715587	N	N	0	N	01	N
118	20250106	120822	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6620	-340	5	-4.89	1245383970	187135	54.23	6820	6850	6570	9040	4880	6960	6655.00	7.08	0	-46898	7346	7152	6846	6652	6346	7250	6750	51	2080	500	4310	10	1	10101638	669	-7.10	5.56	12	1.85	-932.00	1190.00	19800	20240812	-66.57	4100	20241210	61.46	7040	-5.97	20250103	6350	4.25	20250102	19800	-66.57	20240812	4100	61.46	20241210	0.46	N	199480	500	50 억		715587	N	N	0	N	01	N
119	20250106	110820	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6580	-380	5	-5.46	1152390170	173019	50.13	6820	6850	6570	9040	4880	6960	6660.48	7.08	0	-42240	7346	7152	6846	6652	6346	7250	6750	51	2080	500	4310	10	1	10101638	665	-7.06	5.53	12	1.71	-932.00	1190.00	19800	20240812	-66.77	4100	20241210	60.49	7040	-6.53	20250103	6350	3.62	20250102	19800	-66.77	20240812	4100	60.49	20241210	0.46	N	199480	500	50 억		715587	N	N	0	N	01	N
120	20250106	100818	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6630	-330	5	-4.74	931896980	139604	40.45	6820	6850	6590	9040	4880	6960	6675.29	7.08	0	-30778	7346	7152	6846	6652	6346	7250	6750	51	2080	500	4310	10	1	10101638	670	-7.11	5.57	12	1.38	-932.00	1190.00	19800	20240812	-66.52	4100	20241210	61.71	7040	-5.82	20250103	6350	4.41	20250102	19800	-66.52	20240812	4100	61.71	20241210	0.46	N	199480	500	50 억		715587	N	N	0	N	01	N
121	20250106	090819	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6730	-230	5	-3.30	276054150	40845	11.84	6820	6850	6700	9040	4880	6960	6758.57	7.08	0	-6750	7346	7152	6846	6652	6346	7250	6750	51	2080	500	4310	10	1	10101638	680	-7.22	5.66	12	0.40	-932.00	1190.00	19800	20240812	-66.01	4100	20241210	64.15	7040	-4.40	20250103	6350	5.98	20250102	19800	-66.01	20240812	4100	64.15	20241210	0.46	N	199480	500	50 억		715587	N	N	0	N	01	N
122	20250103	160815	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6960	220	2	3.26	2343676340	342310	109.36	6740	7040	6540	8760	4720	6740	6846.77	6.83	0	24893	7026	6882	6616	6472	6206	6955	6545	51	2020	500	0	10	1	10101638	703	-7.47	5.85	12	3.39	-932.00	1190.00	19800	20240812	-64.85	4100	20241210	69.76	7040	-1.14	20250103	6350	9.61	20250102	19800	-64.85	20240812	4100	69.76	20241210	0.47	N	199480	500	50 억		689979	N	N	0	N	02	N
123	20250103	150817	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6910	170	2	2.52	2237336580	326937	104.45	6740	7040	6540	8760	4720	6740	6843.49	6.83	0	28701	7026	6882	6616	6472	6206	6955	6545	51	2020	500	0	10	1	10101638	698	-7.41	5.81	12	3.24	-932.00	1190.00	19800	20240812	-65.10	4100	20241210	68.54	7040	-1.85	20250103	6350	8.82	20250102	19800	-65.10	20240812	4100	68.54	20241210	0.47	N	199480	500	50 억		689979	N	N	0	N	02	N
124	20250103	140818	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6870	130	2	1.93	1977461860	289053	92.35	6740	7040	6540	8760	4720	6740	6841.36	6.83	0	17903	7026	6882	6616	6472	6206	6955	6545	51	2020	500	0	10	1	10101638	694	-7.37	5.77	12	2.86	-932.00	1190.00	19800	20240812	-65.30	4100	20241210	67.56	7040	-2.41	20250103	6350	8.19	20250102	19800	-65.30	20240812	4100	67.56	20241210	0.47	N	199480	500	50 억		689979	N	N	0	N	02	N
125	20250103	130816	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6850	110	2	1.63	1691033810	247174	78.97	6740	7040	6540	8760	4720	6740	6841.68	6.83	0	23037	7026	6882	6616	6472	6206	6955	6545	51	2020	500	0	10	1	10101638	692	-7.35	5.76	12	2.45	-932.00	1190.00	19800	20240812	-65.40	4100	20241210	67.07	7040	-2.70	20250103	6350	7.87	20250102	19800	-65.40	20240812	4100	67.07	20241210	0.47	N	199480	500	50 억		689979	N	N	0	N	02	N
126	20250103	120816	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6870	130	2	1.93	1564409480	228672	73.06	6740	7040	6540	8760	4720	6740	6841.51	6.83	0	24575	7026	6882	6616	6472	6206	6955	6545	51	2020	500	0	10	1	10101638	694	-7.37	5.77	12	2.26	-932.00	1190.00	19800	20240812	-65.30	4100	20241210	67.56	7040	-2.41	20250103	6350	8.19	20250102	19800	-65.30	20240812	4100	67.56	20241210	0.47	N	199480	500	50 억		689979	N	N	0	N	02	N
127	20250103	110816	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6820	80	2	1.19	1467828900	214513	68.53	6740	7040	6540	8760	4720	6740	6842.86	6.83	0	28502	7026	6882	6616	6472	6206	6955	6545	51	2020	500	0	10	1	10101638	689	-7.32	5.73	12	2.12	-932.00	1190.00	19800	20240812	-65.56	4100	20241210	66.34	7040	-3.12	20250103	6350	7.40	20250102	19800	-65.56	20240812	4100	66.34	20241210	0.47	N	199480	500	50 억		689979	N	N	0	N	02	N
128	20250103	100814	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6920	180	2	2.67	1262801170	184525	58.95	6740	7040	6540	8760	4720	6740	6843.81	6.83	0	32706	7026	6882	6616	6472	6206	6955	6545	51	2020	500	0	10	1	10101638	699	-7.42	5.82	12	1.83	-932.00	1190.00	19800	20240812	-65.05	4100	20241210	68.78	7040	-1.70	20250103	6350	8.98	20250102	19800	-65.05	20240812	4100	68.78	20241210	0.47	N	199480	500	50 억		689979	N	N	0	N	02	N
129	20250103	090818	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6620	-120	5	-1.78	194648940	29390	9.39	6740	6740	6540	8760	4720	6740	6620.87	6.83	0	-6387	7026	6882	6616	6472	6206	6955	6545	51	2020	500	0	10	1	10101638	669	-7.10	5.56	12	0.29	-932.00	1190.00	19800	20240812	-66.57	4100	20241210	61.46	6760	-2.07	20250102	6350	4.25	20250102	19800	-66.57	20240812	4100	61.46	20241210	0.47	N	199480	500	50 억		689979	N	N	0	N	02	N
130	20250102	160808	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6740	250	2	3.85	2024635560	307627	115.31	6600	6760	6350	8430	4550	6490	6582.76	6.39	0	48597	6830	6660	6480	6310	6130	6745	6395	51	1940	500	0	10	1	10101638	681	-7.23	5.66	12	3.05	-932.00	1190.00	19800	20240812	-65.96	4100	20241210	64.39	6760	-0.30	20250102	6350	6.14	20250102	19800	-65.96	20240812	4100	64.39	20241210	0.48	N	199480	500	50 억		645096	N	N	0	N	02	N
131	20250102	150809	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6730	240	2	3.70	1922655690	292436	109.61	6600	6760	6350	8430	4550	6490	6576.16	6.39	0	48019	6830	6660	6480	6310	6130	6745	6395	51	1940	500	0	10	1	10101638	680	-7.22	5.66	12	2.89	-932.00	1190.00	19800	20240812	-66.01	4100	20241210	64.15	6760	-0.44	20250102	6350	5.98	20250102	19800	-66.01	20240812	4100	64.15	20241210	0.48	N	199480	500	50 억		645096	N	N	0	N	02	N
132	20250102	140807	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6670	180	2	2.77	1564222990	238951	89.57	6600	6740	6350	8430	4550	6490	6547.47	6.39	0	33750	6830	6660	6480	6310	6130	6745	6395	51	1940	500	0	10	1	10101638	674	-7.16	5.61	12	2.37	-932.00	1190.00	19800	20240812	-66.31	4100	20241210	62.68	6740	-1.04	20250102	6350	5.04	20250102	19800	-66.31	20240812	4100	62.68	20241210	0.48	N	199480	500	50 억		645096	N	N	0	N	02	N
133	20250102	130809	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6680	190	2	2.93	1266473050	194183	72.79	6600	6740	6350	8430	4550	6490	6522.95	6.39	0	25681	6830	6660	6480	6310	6130	6745	6395	51	1940	500	0	10	1	10101638	675	-7.17	5.61	12	1.92	-932.00	1190.00	19800	20240812	-66.26	4100	20241210	62.93	6740	-0.89	20250102	6350	5.20	20250102	19800	-66.26	20240812	4100	62.93	20241210	0.48	N	199480	500	50 억		645096	N	N	0	N	02	N
134	20250102	120806	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6520	30	2	0.46	1002758970	154248	57.82	6600	6740	6350	8430	4550	6490	6501.34	6.39	0	20654	6830	6660	6480	6310	6130	6745	6395	51	1940	500	0	10	1	10101638	659	-7.00	5.48	12	1.53	-932.00	1190.00	19800	20240812	-67.07	4100	20241210	59.02	6740	-3.26	20250102	6350	2.68	20250102	19800	-67.07	20240812	4100	59.02	20241210	0.48	N	199480	500	50 억		645096	N	N	0	N	02	N
135	20250102	110758	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6530	40	2	0.62	679648090	105115	39.40	6600	6600	6350	8430	4550	6490	6464.49	6.39	0	4583	6830	6660	6480	6310	6130	6745	6395	51	1940	500	0	10	1	10101638	660	-7.01	5.49	12	1.04	-932.00	1190.00	19800	20240812	-67.02	4100	20241210	59.27	6600	-1.06	20250102	6350	2.83	20250102	19800	-67.02	20240812	4100	59.27	20241210	0.48	N	199480	500	50 억		645096	N	N	0	N	02	N
136	20250102	100805	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6380	-110	5	-1.69	257400950	39698	14.88	6600	6600	6360	8430	4550	6490	6483.06	6.39	0	-3690	6830	6660	6480	6310	6130	6745	6395	51	1940	500	0	10	1	10101638	644	-6.85	5.36	12	0.39	-932.00	1190.00	19800	20240812	-67.78	4100	20241210	55.61	6600	-3.33	20250102	6360	0.31	20250102	19800	-67.78	20240812	4100	55.61	20241210	0.48	N	199480	500	50 억		645096	N	N	0	N	02	N
137	20250102	090757	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6490	0	3	0.00	0	0	0.00	0	0	0	8430	4550	6490	0.00	6.39	0	0	6830	6660	6480	6310	6130	6745	6395	51	1940	500	0	10	1	10101638	656	-6.96	5.45	12	0.00	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	0	0.00	0	0	0.00	0	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억		645096	N	N	0	N	02	N