KissMeData/263860/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	161105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	-250	5	-2.38	81844110	7840	85.01	10640	10650	10250	13650	7350	10500	10439.32	23.35	0	214	11140	10820	10660	10340	10180	10740	10260	47	3150	500	7560	10	1	9079600	931	15.51	1.68	12	0.09	661.00	6093.00	16000	20240129	-35.94	8310	20240719	23.35	11420	-10.25	20250116	9330	9.86	20250102	16000	-35.94	20240129	8310	23.35	20240719	0.93	N	263860	500	47 억		2119822	N	N	0	N	00	N
3	20250124	151105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10460	-40	5	-0.38	69575810	6646	72.07	10640	10650	10380	13650	7350	10500	10468.82	23.35	0	166	11140	10820	10660	10340	10180	10740	10260	47	3150	500	7560	10	1	9079600	950	15.82	1.72	12	0.07	661.00	6093.00	16000	20240129	-34.62	8310	20240719	25.87	11420	-8.41	20250116	9330	12.11	20250102	16000	-34.62	20240129	8310	25.87	20240719	0.93	N	263860	500	47 억		2119822	N	N	0	N	00	N
4	20250124	141103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	-60	5	-0.57	51235170	4885	52.97	10640	10650	10380	13650	7350	10500	10488.26	23.35	0	159	11140	10820	10660	10340	10180	10740	10260	47	3150	500	7560	10	1	9079600	948	15.79	1.71	12	0.05	661.00	6093.00	16000	20240129	-34.75	8310	20240719	25.63	11420	-8.58	20250116	9330	11.90	20250102	16000	-34.75	20240129	8310	25.63	20240719	0.93	N	263860	500	47 억		2119822	N	N	0	N	00	N
5	20250124	131104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10500	0	3	0.00	41582400	3959	42.93	10640	10650	10400	13650	7350	10500	10503.26	23.35	0	98	11140	10820	10660	10340	10180	10740	10260	47	3150	500	7560	10	1	9079600	953	15.89	1.72	12	0.04	661.00	6093.00	16000	20240129	-34.38	8310	20240719	26.35	11420	-8.06	20250116	9330	12.54	20250102	16000	-34.38	20240129	8310	26.35	20240719	0.93	N	263860	500	47 억		2119822	N	N	0	N	00	N
6	20250124	121100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	-50	5	-0.48	32299310	3072	33.31	10640	10650	10400	13650	7350	10500	10514.10	23.35	0	219	11140	10820	10660	10340	10180	10740	10260	47	3150	500	7560	10	1	9079600	949	15.81	1.72	12	0.03	661.00	6093.00	16000	20240129	-34.69	8310	20240719	25.75	11420	-8.49	20250116	9330	12.00	20250102	16000	-34.69	20240129	8310	25.75	20240719	0.93	N	263860	500	47 억		2119822	N	N	0	N	00	N
7	20250124	111103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10490	-10	5	-0.10	30489950	2899	31.44	10640	10650	10400	13650	7350	10500	10517.40	23.35	0	217	11140	10820	10660	10340	10180	10740	10260	47	3150	500	7560	10	1	9079600	952	15.87	1.72	12	0.03	661.00	6093.00	16000	20240129	-34.44	8310	20240719	26.23	11420	-8.14	20250116	9330	12.43	20250102	16000	-34.44	20240129	8310	26.23	20240719	0.93	N	263860	500	47 억		2119822	N	N	0	N	00	N
8	20250124	101058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10540	40	2	0.38	23015250	2187	23.72	10640	10650	10450	13650	7350	10500	10523.66	23.35	0	578	11140	10820	10660	10340	10180	10740	10260	47	3150	500	7560	10	1	9079600	957	15.95	1.73	12	0.02	661.00	6093.00	16000	20240129	-34.12	8310	20240719	26.84	11420	-7.71	20250116	9330	12.97	20250102	16000	-34.12	20240129	8310	26.84	20240719	0.93	N	263860	500	47 억		2119822	N	N	0	N	00	N
9	20250124	091107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10600	100	2	0.95	5633170	532	5.77	10640	10650	10500	13650	7350	10500	10588.67	23.35	0	-174	11140	10820	10660	10340	10180	10740	10260	47	3150	500	7560	10	1	9079600	962	16.04	1.74	12	0.01	661.00	6093.00	16000	20240129	-33.75	8310	20240719	27.56	11420	-7.18	20250116	9330	13.61	20250102	16000	-33.75	20240129	8310	27.56	20240719	0.93	N	263860	500	47 억		2119822	N	N	0	N	00	N
10	20250123	161059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10500	-370	5	-3.40	98015460	9222	63.80	10980	10980	10500	14130	7610	10870	10629.35	23.36	0	-1512	11350	11110	10990	10750	10630	11050	10690	47	3260	500	7820	10	1	9079600	953	15.89	1.72	12	0.10	661.00	6093.00	16000	20240129	-34.38	8310	20240719	26.35	11420	-8.06	20250116	9330	12.54	20250102	16000	-34.38	20240129	8310	26.35	20240719	0.94	N	263860	500	47 억		2121334	N	N	0	N	00	N
11	20250123	151056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10610	-260	5	-2.39	87059570	8181	56.60	10980	10980	10550	14130	7610	10870	10641.68	23.36	0	-1451	11350	11110	10990	10750	10630	11050	10690	47	3260	500	7820	10	1	9079600	963	16.05	1.74	12	0.09	661.00	6093.00	16000	20240129	-33.69	8310	20240719	27.68	11420	-7.09	20250116	9330	13.72	20250102	16000	-33.69	20240129	8310	27.68	20240719	0.94	N	263860	500	47 억		2121334	N	N	0	N	00	N
12	20250123	141058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10710	-160	5	-1.47	50921850	4763	32.95	10980	10980	10620	14130	7610	10870	10691.13	23.36	0	-950	11350	11110	10990	10750	10630	11050	10690	47	3260	500	7820	10	1	9079600	972	16.20	1.76	12	0.05	661.00	6093.00	16000	20240129	-33.06	8310	20240719	28.88	11420	-6.22	20250116	9330	14.79	20250102	16000	-33.06	20240129	8310	28.88	20240719	0.94	N	263860	500	47 억		2121334	N	N	0	N	00	N
13	20250123	131056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10710	-160	5	-1.47	32470250	3033	20.98	10980	10980	10620	14130	7610	10870	10705.65	23.36	0	-188	11350	11110	10990	10750	10630	11050	10690	47	3260	500	7820	10	1	9079600	972	16.20	1.76	12	0.03	661.00	6093.00	16000	20240129	-33.06	8310	20240719	28.88	11420	-6.22	20250116	9330	14.79	20250102	16000	-33.06	20240129	8310	28.88	20240719	0.94	N	263860	500	47 억		2121334	N	N	0	N	00	N
14	20250123	121056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	-150	5	-1.38	27981410	2612	18.07	10980	10980	10620	14130	7610	10870	10712.64	23.36	0	-141	11350	11110	10990	10750	10630	11050	10690	47	3260	500	7820	10	1	9079600	973	16.22	1.76	12	0.03	661.00	6093.00	16000	20240129	-33.00	8310	20240719	29.00	11420	-6.13	20250116	9330	14.90	20250102	16000	-33.00	20240129	8310	29.00	20240719	0.94	N	263860	500	47 억		2121334	N	N	0	N	00	N
15	20250123	111047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-170	5	-1.56	22035750	2054	14.21	10980	10980	10620	14130	7610	10870	10728.21	23.36	0	-135	11350	11110	10990	10750	10630	11050	10690	47	3260	500	7820	10	1	9079600	972	16.19	1.76	12	0.02	661.00	6093.00	16000	20240129	-33.12	8310	20240719	28.76	11420	-6.30	20250116	9330	14.68	20250102	16000	-33.12	20240129	8310	28.76	20240719	0.94	N	263860	500	47 억		2121334	N	N	0	N	00	N
16	20250123	101055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10740	-130	5	-1.20	16083910	1495	10.34	10980	10980	10650	14130	7610	10870	10758.47	23.36	0	-165	11350	11110	10990	10750	10630	11050	10690	47	3260	500	7820	10	1	9079600	975	16.25	1.76	12	0.02	661.00	6093.00	16000	20240129	-32.88	8310	20240719	29.24	11420	-5.95	20250116	9330	15.11	20250102	16000	-32.88	20240129	8310	29.24	20240719	0.94	N	263860	500	47 억		2121334	N	N	0	N	00	N
17	20250123	091057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10860	-10	5	-0.09	4752980	438	3.03	10980	10980	10750	14130	7610	10870	10851.55	23.36	0	-138	11350	11110	10990	10750	10630	11050	10690	47	3260	500	7820	10	1	9079600	986	16.43	1.78	12	0.00	661.00	6093.00	16000	20240129	-32.12	8310	20240719	30.69	11420	-4.90	20250116	9330	16.40	20250102	16000	-32.12	20240129	8310	30.69	20240719	0.94	N	263860	500	47 억		2121334	N	N	0	N	00	N
18	20250122	161048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10870	0	3	0.00	159293260	14451	175.72	11000	11230	10870	14130	7610	10870	11023.77	23.37	0	-981	11036	10952	10786	10702	10536	10995	10745	47	3260	500	7820	10	1	9079600	987	16.44	1.78	12	0.16	661.00	6093.00	16000	20240129	-32.06	8310	20240719	30.81	11420	-4.82	20250116	9330	16.51	20250102	16000	-32.06	20240129	8310	30.81	20240719	0.94	N	263860	500	47 억		2122315	N	N	0	N	00	N
19	20250122	151050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10930	60	2	0.55	145696430	13202	160.53	11000	11230	10900	14130	7610	10870	11035.94	23.37	0	-631	11036	10952	10786	10702	10536	10995	10745	47	3260	500	7820	10	1	9079600	992	16.54	1.79	12	0.15	661.00	6093.00	16000	20240129	-31.69	8310	20240719	31.53	11420	-4.29	20250116	9330	17.15	20250102	16000	-31.69	20240129	8310	31.53	20240719	0.94	N	263860	500	47 억		2122315	N	N	0	N	00	N
20	20250122	141049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	130	2	1.20	105482130	9538	115.98	11000	11230	10900	14130	7610	10870	11059.15	23.37	0	-111	11036	10952	10786	10702	10536	10995	10745	47	3260	500	7820	10	1	9079600	999	16.64	1.81	12	0.11	661.00	6093.00	16000	20240129	-31.25	8310	20240719	32.37	11420	-3.68	20250116	9330	17.90	20250102	16000	-31.25	20240129	8310	32.37	20240719	0.94	N	263860	500	47 억		2122315	N	N	0	N	00	N
21	20250122	131049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	130	2	1.20	93457600	8441	102.64	11000	11230	10900	14130	7610	10870	11071.86	23.37	0	385	11036	10952	10786	10702	10536	10995	10745	47	3260	500	7820	10	1	9079600	999	16.64	1.81	12	0.09	661.00	6093.00	16000	20240129	-31.25	8310	20240719	32.37	11420	-3.68	20250116	9330	17.90	20250102	16000	-31.25	20240129	8310	32.37	20240719	0.94	N	263860	500	47 억		2122315	N	N	0	N	00	N
22	20250122	121048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11040	170	2	1.56	90981340	8216	99.90	11000	11230	10900	14130	7610	10870	11073.68	23.37	0	442	11036	10952	10786	10702	10536	10995	10745	47	3260	500	7820	10	1	9079600	1002	16.70	1.81	12	0.09	661.00	6093.00	16000	20240129	-31.00	8310	20240719	32.85	11420	-3.33	20250116	9330	18.33	20250102	16000	-31.00	20240129	8310	32.85	20240719	0.94	N	263860	500	47 억		2122315	N	N	0	N	00	N
23	20250122	111050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	230	2	2.12	72858910	6580	80.01	11000	11230	10900	14130	7610	10870	11072.78	23.37	0	388	11036	10952	10786	10702	10536	10995	10745	47	3260	500	7820	10	1	9079600	1008	16.79	1.82	12	0.07	661.00	6093.00	16000	20240129	-30.62	8310	20240719	33.57	11420	-2.80	20250116	9330	18.97	20250102	16000	-30.62	20240129	8310	33.57	20240719	0.94	N	263860	500	47 억		2122315	N	N	0	N	00	N
24	20250122	101049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11040	170	2	1.56	60422350	5455	66.33	11000	11230	10900	14130	7610	10870	11076.51	23.37	0	403	11036	10952	10786	10702	10536	10995	10745	47	3260	500	7820	10	1	9079600	1002	16.70	1.81	12	0.06	661.00	6093.00	16000	20240129	-31.00	8310	20240719	32.85	11420	-3.33	20250116	9330	18.33	20250102	16000	-31.00	20240129	8310	32.85	20240719	0.94	N	263860	500	47 억		2122315	N	N	0	N	00	N
25	20250122	091051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11130	260	2	2.39	32193360	2887	35.10	11000	11230	11000	14130	7610	10870	11151.15	23.37	0	-705	11036	10952	10786	10702	10536	10995	10745	47	3260	500	7820	10	1	9079600	1011	16.84	1.83	12	0.03	661.00	6093.00	16000	20240129	-30.44	8310	20240719	33.94	11420	-2.54	20250116	9330	19.29	20250102	16000	-30.44	20240129	8310	33.94	20240719	0.94	N	263860	500	47 억		2122315	N	N	0	N	00	N
26	20250121	161042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10870	160	2	1.49	88120010	8218	59.62	10800	10870	10620	13920	7500	10710	10722.80	23.35	0	2413	11063	10886	10743	10566	10423	10815	10495	47	3210	500	7710	10	1	9079600	987	16.44	1.78	12	0.09	661.00	6093.00	16000	20240129	-32.06	8310	20240719	30.81	11420	-4.82	20250116	9330	16.51	20250102	16000	-32.06	20240129	8310	30.81	20240719	0.91	N	263860	500	47 억		2119826	N	N	0	N	00	N
27	20250121	151044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10780	70	2	0.65	83503020	7792	56.53	10800	10810	10620	13920	7500	10710	10716.51	23.35	0	2357	11063	10886	10743	10566	10423	10815	10495	47	3210	500	7710	10	1	9079600	979	16.31	1.77	12	0.09	661.00	6093.00	16000	20240129	-32.62	8310	20240719	29.72	11420	-5.60	20250116	9330	15.54	20250102	16000	-32.62	20240129	8310	29.72	20240719	0.91	N	263860	500	47 억		2119826	N	N	0	N	00	N
28	20250121	141045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10800	90	2	0.84	71044440	6634	48.13	10800	10810	10620	13920	7500	10710	10709.14	23.35	0	2309	11063	10886	10743	10566	10423	10815	10495	47	3210	500	7710	10	1	9079600	981	16.34	1.77	12	0.07	661.00	6093.00	16000	20240129	-32.50	8310	20240719	29.96	11420	-5.43	20250116	9330	15.76	20250102	16000	-32.50	20240129	8310	29.96	20240719	0.91	N	263860	500	47 억		2119826	N	N	0	N	00	N
29	20250121	131043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	-20	5	-0.19	55754640	5206	37.77	10800	10810	10620	13920	7500	10710	10709.69	23.35	0	1481	11063	10886	10743	10566	10423	10815	10495	47	3210	500	7710	10	1	9079600	971	16.17	1.75	12	0.06	661.00	6093.00	16000	20240129	-33.19	8310	20240719	28.64	11420	-6.39	20250116	9330	14.58	20250102	16000	-33.19	20240129	8310	28.64	20240719	0.91	N	263860	500	47 억		2119826	N	N	0	N	00	N
30	20250121	121026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10680	-30	5	-0.28	48378590	4514	32.75	10800	10810	10620	13920	7500	10710	10717.45	23.35	0	1199	11063	10886	10743	10566	10423	10815	10495	47	3210	500	7710	10	1	9079600	970	16.16	1.75	12	0.05	661.00	6093.00	16000	20240129	-33.25	8310	20240719	28.52	11420	-6.48	20250116	9330	14.47	20250102	16000	-33.25	20240129	8310	28.52	20240719	0.91	N	263860	500	47 억		2119826	N	N	0	N	00	N
31	20250121	110949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-10	5	-0.09	33185000	3087	22.40	10800	10810	10690	13920	7500	10710	10749.92	23.35	0	655	11063	10886	10743	10566	10423	10815	10495	47	3210	500	7710	10	1	9079600	972	16.19	1.76	12	0.03	661.00	6093.00	16000	20240129	-33.12	8310	20240719	28.76	11420	-6.30	20250116	9330	14.68	20250102	16000	-33.12	20240129	8310	28.76	20240719	0.91	N	263860	500	47 억		2119826	N	N	0	N	00	N
32	20250121	100943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10750	40	2	0.37	22019260	2045	14.84	10800	10810	10700	13920	7500	10710	10767.36	23.35	0	-2	11063	10886	10743	10566	10423	10815	10495	47	3210	500	7710	10	1	9079600	976	16.26	1.76	12	0.02	661.00	6093.00	16000	20240129	-32.81	8310	20240719	29.36	11420	-5.87	20250116	9330	15.22	20250102	16000	-32.81	20240129	8310	29.36	20240719	0.91	N	263860	500	47 억		2119826	N	N	0	N	00	N
33	20250121	091046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10790	80	2	0.75	4157990	385	2.79	10800	10810	10730	13920	7500	10710	10799.97	23.35	0	-31	11063	10886	10743	10566	10423	10815	10495	47	3210	500	7710	10	1	9079600	980	16.32	1.77	12	0.00	661.00	6093.00	16000	20240129	-32.56	8310	20240719	29.84	11420	-5.52	20250116	9330	15.65	20250102	16000	-32.56	20240129	8310	29.84	20240719	0.91	N	263860	500	47 억		2119826	N	N	0	N	00	N
34	20250120	161031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10710	-110	5	-1.02	147262280	13784	63.19	10820	10920	10600	14060	7580	10820	10683.44	23.31	0	3296	11693	11256	10853	10416	10013	11055	10215	47	3240	500	7790	10	1	9079600	972	16.20	1.76	12	0.15	661.00	6093.00	16000	20240129	-33.06	8310	20240719	28.88	11420	-6.22	20250116	9330	14.79	20250102	16000	-33.06	20240129	8310	28.88	20240719	0.88	N	263860	500	47 억		2116603	N	N	0	N	00	N
35	20250120	151043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10750	-70	5	-0.65	141064320	13206	60.54	10820	10920	10600	14060	7580	10820	10681.84	23.31	0	3207	11693	11256	10853	10416	10013	11055	10215	47	3240	500	7790	10	1	9079600	976	16.26	1.76	12	0.15	661.00	6093.00	16000	20240129	-32.81	8310	20240719	29.36	11420	-5.87	20250116	9330	15.22	20250102	16000	-32.81	20240129	8310	29.36	20240719	0.88	N	263860	500	47 억		2116603	N	N	0	N	00	N
36	20250120	141041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10810	-10	5	-0.09	124660030	11681	53.55	10820	10920	10600	14060	7580	10820	10672.03	23.31	0	2556	11693	11256	10853	10416	10013	11055	10215	47	3240	500	7790	10	1	9079600	982	16.35	1.77	12	0.13	661.00	6093.00	16000	20240129	-32.44	8310	20240719	30.08	11420	-5.34	20250116	9330	15.86	20250102	16000	-32.44	20240129	8310	30.08	20240719	0.88	N	263860	500	47 억		2116603	N	N	0	N	00	N
37	20250120	131041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-120	5	-1.11	81852570	7670	35.16	10820	10920	10600	14060	7580	10820	10671.78	23.31	0	1499	11693	11256	10853	10416	10013	11055	10215	47	3240	500	7790	10	1	9079600	972	16.19	1.76	12	0.08	661.00	6093.00	16000	20240129	-33.12	8310	20240719	28.76	11420	-6.30	20250116	9330	14.68	20250102	16000	-33.12	20240129	8310	28.76	20240719	0.88	N	263860	500	47 억		2116603	N	N	0	N	00	N
38	20250120	121042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	-130	5	-1.20	47996410	4487	20.57	10820	10920	10620	14060	7580	10820	10696.77	23.31	0	616	11693	11256	10853	10416	10013	11055	10215	47	3240	500	7790	10	1	9079600	971	16.17	1.75	12	0.05	661.00	6093.00	16000	20240129	-33.19	8310	20240719	28.64	11420	-6.39	20250116	9330	14.58	20250102	16000	-33.19	20240129	8310	28.64	20240719	0.88	N	263860	500	47 억		2116603	N	N	0	N	00	N
39	20250120	111043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10740	-80	5	-0.74	39235570	3664	16.80	10820	10920	10650	14060	7580	10820	10708.40	23.31	0	449	11693	11256	10853	10416	10013	11055	10215	47	3240	500	7790	10	1	9079600	975	16.25	1.76	12	0.04	661.00	6093.00	16000	20240129	-32.88	8310	20240719	29.24	11420	-5.95	20250116	9330	15.11	20250102	16000	-32.88	20240129	8310	29.24	20240719	0.88	N	263860	500	47 억		2116603	N	N	0	N	00	N
40	20250120	101042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10790	-30	5	-0.28	17854050	1664	7.63	10820	10920	10650	14060	7580	10820	10729.60	23.31	0	347	11693	11256	10853	10416	10013	11055	10215	47	3240	500	7790	10	1	9079600	980	16.32	1.77	12	0.02	661.00	6093.00	16000	20240129	-32.56	8310	20240719	29.84	11420	-5.52	20250116	9330	15.65	20250102	16000	-32.56	20240129	8310	29.84	20240719	0.88	N	263860	500	47 억		2116603	N	N	0	N	00	N
41	20250120	091044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10900	80	2	0.74	2309450	213	0.98	10820	10920	10810	14060	7580	10820	10842.49	23.31	0	-127	11693	11256	10853	10416	10013	11055	10215	47	3240	500	7790	10	1	9079600	990	16.49	1.79	12	0.00	661.00	6093.00	16000	20240129	-31.88	8310	20240719	31.17	11420	-4.55	20250116	9330	16.83	20250102	16000	-31.88	20240129	8310	31.17	20240719	0.88	N	263860	500	47 억		2116603	N	N	0	N	00	N
42	20250117	161038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	-450	5	-3.99	237788770	21792	83.38	11270	11290	10450	14650	7890	11270	10911.97	23.27	0	3655	11550	11410	11280	11140	11010	11345	11075	47	3380	500	8110	10	1	9079600	982	16.37	1.78	12	0.24	661.00	6093.00	16000	20240129	-32.38	8310	20240719	30.20	11420	-5.25	20250116	9330	15.97	20250102	16000	-32.38	20240129	8310	30.20	20240719	0.88	N	263860	500	47 억		2112948	N	N	0	N	00	N
43	20250117	151035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	-350	5	-3.11	233816590	21425	81.98	11270	11290	10450	14650	7890	11270	10913.24	23.27	0	3709	11550	11410	11280	11140	11010	11345	11075	47	3380	500	8110	10	1	9079600	991	16.52	1.79	12	0.24	661.00	6093.00	16000	20240129	-31.75	8310	20240719	31.41	11420	-4.38	20250116	9330	17.04	20250102	16000	-31.75	20240129	8310	31.41	20240719	0.88	N	263860	500	47 억		2112948	N	N	0	N	00	N
44	20250117	141043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10810	-460	5	-4.08	224564920	20575	78.72	11270	11290	10450	14650	7890	11270	10914.44	23.27	0	3834	11550	11410	11280	11140	11010	11345	11075	47	3380	500	8110	10	1	9079600	982	16.35	1.77	12	0.23	661.00	6093.00	16000	20240129	-32.44	8310	20240719	30.08	11420	-5.34	20250116	9330	15.86	20250102	16000	-32.44	20240129	8310	30.08	20240719	0.88	N	263860	500	47 억		2112948	N	N	0	N	00	N
45	20250117	131040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	-360	5	-3.19	191876470	17552	67.16	11270	11290	10450	14650	7890	11270	10931.87	23.27	0	3439	11550	11410	11280	11140	11010	11345	11075	47	3380	500	8110	10	1	9079600	991	16.51	1.79	12	0.19	661.00	6093.00	16000	20240129	-31.81	8310	20240719	31.29	11420	-4.47	20250116	9330	16.93	20250102	16000	-31.81	20240129	8310	31.29	20240719	0.88	N	263860	500	47 억		2112948	N	N	0	N	00	N
46	20250117	121042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	-280	5	-2.48	176059810	16106	61.62	11270	11290	10450	14650	7890	11270	10931.30	23.27	0	3705	11550	11410	11280	11140	11010	11345	11075	47	3380	500	8110	10	1	9079600	998	16.63	1.80	12	0.18	661.00	6093.00	16000	20240129	-31.31	8310	20240719	32.25	11420	-3.77	20250116	9330	17.79	20250102	16000	-31.31	20240129	8310	32.25	20240719	0.88	N	263860	500	47 억		2112948	N	N	0	N	00	N
47	20250117	111040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11090	-180	5	-1.60	170345780	15586	59.63	11270	11290	10450	14650	7890	11270	10929.39	23.27	0	3653	11550	11410	11280	11140	11010	11345	11075	47	3380	500	8110	10	1	9079600	1007	16.78	1.82	12	0.17	661.00	6093.00	16000	20240129	-30.69	8310	20240719	33.45	11420	-2.89	20250116	9330	18.86	20250102	16000	-30.69	20240129	8310	33.45	20240719	0.88	N	263860	500	47 억		2112948	N	N	0	N	00	N
48	20250117	101042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	-170	5	-1.51	40028630	3602	13.78	11270	11290	11050	14650	7890	11270	11112.85	23.27	0	931	11550	11410	11280	11140	11010	11345	11075	47	3380	500	8110	10	1	9079600	1008	16.79	1.82	12	0.04	661.00	6093.00	16000	20240129	-30.62	8310	20240719	33.57	11420	-2.80	20250116	9330	18.97	20250102	16000	-30.62	20240129	8310	33.57	20240719	0.88	N	263860	500	47 억		2112948	N	N	0	N	00	N
49	20250117	091042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11180	-90	5	-0.80	2762270	246	0.94	11270	11290	11180	14650	7890	11270	11228.57	23.27	0	-29	11550	11410	11280	11140	11010	11345	11075	47	3380	500	8110	10	1	9079600	1015	16.91	1.83	12	0.00	661.00	6093.00	16000	20240129	-30.13	8310	20240719	34.54	11420	-2.10	20250116	9330	19.83	20250102	16000	-30.13	20240129	8310	34.54	20240719	0.88	N	263860	500	47 억		2112948	N	N	0	N	00	N
50	20250116	161034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11270	-70	5	-0.62	294204090	26125	86.93	11420	11420	11150	14740	7940	11340	11261.38	23.28	0	3817	11766	11552	11176	10962	10586	11660	11070	47	3400	500	8160	10	1	9079600	1023	17.05	1.85	12	0.29	661.00	6093.00	16000	20240129	-29.56	8310	20240719	35.62	11420	-1.31	20250116	9330	20.79	20250102	16000	-29.56	20240129	8310	35.62	20240719	0.87	N	263860	500	47 억		2113567	N	N	0	N	00	N
51	20250116	150944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11230	-110	5	-0.97	288879920	25652	85.36	11420	11420	11150	14740	7940	11340	11261.50	23.28	0	3900	11766	11552	11176	10962	10586	11660	11070	47	3400	500	8160	10	1	9079600	1020	16.99	1.84	12	0.28	661.00	6093.00	16000	20240129	-29.81	8310	20240719	35.14	11420	-1.66	20250116	9330	20.36	20250102	16000	-29.81	20240129	8310	35.14	20240719	0.87	N	263860	500	47 억		2113567	N	N	0	N	00	N
52	20250116	141039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11290	-50	5	-0.44	247783190	21988	73.17	11420	11420	11190	14740	7940	11340	11269.02	23.28	0	3858	11766	11552	11176	10962	10586	11660	11070	47	3400	500	8160	10	1	9079600	1025	17.08	1.85	12	0.24	661.00	6093.00	16000	20240129	-29.44	8310	20240719	35.86	11420	-1.14	20250116	9330	21.01	20250102	16000	-29.44	20240129	8310	35.86	20240719	0.87	N	263860	500	47 억		2113567	N	N	0	N	00	N
53	20250116	131038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11250	-90	5	-0.79	193928070	17190	57.20	11420	11420	11190	14740	7940	11340	11281.45	23.28	0	3615	11766	11552	11176	10962	10586	11660	11070	47	3400	500	8160	10	1	9079600	1021	17.02	1.85	12	0.19	661.00	6093.00	16000	20240129	-29.69	8310	20240719	35.38	11420	-1.49	20250116	9330	20.58	20250102	16000	-29.69	20240129	8310	35.38	20240719	0.87	N	263860	500	47 억		2113567	N	N	0	N	00	N
54	20250116	121038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11270	-70	5	-0.62	153707610	13607	45.28	11420	11420	11190	14740	7940	11340	11296.22	23.28	0	4338	11766	11552	11176	10962	10586	11660	11070	47	3400	500	8160	10	1	9079600	1023	17.05	1.85	12	0.15	661.00	6093.00	16000	20240129	-29.56	8310	20240719	35.62	11420	-1.31	20250116	9330	20.79	20250102	16000	-29.56	20240129	8310	35.62	20240719	0.87	N	263860	500	47 억		2113567	N	N	0	N	00	N
55	20250116	111039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11300	-40	5	-0.35	140602770	12443	41.40	11420	11420	11190	14740	7940	11340	11299.75	23.28	0	4502	11766	11552	11176	10962	10586	11660	11070	47	3400	500	8160	10	1	9079600	1026	17.10	1.85	12	0.14	661.00	6093.00	16000	20240129	-29.37	8310	20240719	35.98	11420	-1.05	20250116	9330	21.11	20250102	16000	-29.37	20240129	8310	35.98	20240719	0.87	N	263860	500	47 억		2113567	N	N	0	N	00	N
56	20250116	101040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11330	-10	5	-0.09	59690390	5280	17.57	11420	11420	11190	14740	7940	11340	11305.00	23.28	0	394	11766	11552	11176	10962	10586	11660	11070	47	3400	500	8160	10	1	9079600	1029	17.14	1.86	12	0.06	661.00	6093.00	16000	20240129	-29.19	8310	20240719	36.34	11420	-0.79	20250116	9330	21.44	20250102	16000	-29.19	20240129	8310	36.34	20240719	0.87	N	263860	500	47 억		2113567	N	N	0	N	00	N
57	20250116	091041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	60	2	0.53	18945260	1664	5.54	11420	11420	11190	14740	7940	11340	11385.37	23.28	0	-7	11766	11552	11176	10962	10586	11660	11070	47	3400	500	8160	10	1	9079600	1035	17.25	1.87	12	0.02	661.00	6093.00	16000	20240129	-28.75	8310	20240719	37.18	11420	-0.18	20250116	9330	22.19	20250102	16000	-28.75	20240129	8310	37.18	20240719	0.87	N	263860	500	47 억		2113567	N	N	0	N	00	N
58	20250115	161036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11340	440	2	4.04	335546980	30039	394.21	10800	11390	10800	14170	7630	10900	11170.33	23.18	0	9062	11100	11000	10900	10800	10700	11050	10850	47	3270	500	7840	10	1	9079600	1030	17.16	1.86	12	0.33	661.00	6093.00	16000	20240129	-29.12	8310	20240719	36.46	11390	-0.44	20250115	9330	21.54	20250102	16000	-29.12	20240129	8310	36.46	20240719	0.85	N	263860	500	47 억		2104569	N	N	0	N	00	N
59	20250115	151036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11330	430	2	3.94	325690750	29169	382.80	10800	11390	10800	14170	7630	10900	11165.65	23.18	0	8855	11100	11000	10900	10800	10700	11050	10850	47	3270	500	7840	10	1	9079600	1029	17.14	1.86	12	0.32	661.00	6093.00	16000	20240129	-29.19	8310	20240719	36.34	11390	-0.53	20250115	9330	21.44	20250102	16000	-29.19	20240129	8310	36.34	20240719	0.85	N	263860	500	47 억		2104569	N	N	0	N	00	N
60	20250115	141031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11370	470	2	4.31	282498350	25368	332.91	10800	11380	10800	14170	7630	10900	11136.01	23.18	0	8224	11100	11000	10900	10800	10700	11050	10850	47	3270	500	7840	10	1	9079600	1032	17.20	1.87	12	0.28	661.00	6093.00	16000	20240129	-28.94	8310	20240719	36.82	11380	-0.09	20250115	9330	21.86	20250102	16000	-28.94	20240129	8310	36.82	20240719	0.85	N	263860	500	47 억		2104569	N	N	0	N	00	N
61	20250115	131039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11320	420	2	3.85	236654450	21330	279.92	10800	11350	10800	14170	7630	10900	11094.91	23.18	0	7319	11100	11000	10900	10800	10700	11050	10850	47	3270	500	7840	10	1	9079600	1028	17.13	1.86	12	0.23	661.00	6093.00	16000	20240129	-29.25	8310	20240719	36.22	11350	-0.26	20250115	9330	21.33	20250102	16000	-29.25	20240129	8310	36.22	20240719	0.85	N	263860	500	47 억		2104569	N	N	0	N	00	N
62	20250115	121023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	260	2	2.39	146075290	13288	174.38	10800	11160	10800	14170	7630	10900	10993.02	23.18	0	5552	11100	11000	10900	10800	10700	11050	10850	47	3270	500	7840	10	1	9079600	1013	16.88	1.83	12	0.15	661.00	6093.00	16000	20240129	-30.25	8310	20240719	34.30	11160	0.00	20250115	9330	19.61	20250102	16000	-30.25	20240129	8310	34.30	20240719	0.85	N	263860	500	47 억		2104569	N	N	0	N	00	N
63	20250115	111036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	80	2	0.73	65058720	5938	77.93	10800	10990	10800	14170	7630	10900	10956.34	23.18	0	1981	11100	11000	10900	10800	10700	11050	10850	47	3270	500	7840	10	1	9079600	997	16.61	1.80	12	0.07	661.00	6093.00	16000	20240129	-31.38	8310	20240719	32.13	11050	-0.63	20250113	9330	17.68	20250102	16000	-31.38	20240129	8310	32.13	20240719	0.85	N	263860	500	47 억		2104569	N	N	0	N	00	N
64	20250115	101036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	80	2	0.73	42938360	3922	51.47	10800	10990	10800	14170	7630	10900	10948.08	23.18	0	1320	11100	11000	10900	10800	10700	11050	10850	47	3270	500	7840	10	1	9079600	997	16.61	1.80	12	0.04	661.00	6093.00	16000	20240129	-31.38	8310	20240719	32.13	11050	-0.63	20250113	9330	17.68	20250102	16000	-31.38	20240129	8310	32.13	20240719	0.85	N	263860	500	47 억		2104569	N	N	0	N	00	N
65	20250115	091041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	90	2	0.83	9788820	896	11.76	10800	10990	10800	14170	7630	10900	10925.02	23.18	0	79	11100	11000	10900	10800	10700	11050	10850	47	3270	500	7840	10	1	9079600	998	16.63	1.80	12	0.01	661.00	6093.00	16000	20240129	-31.31	8310	20240719	32.25	11050	-0.54	20250113	9330	17.79	20250102	16000	-31.31	20240129	8310	32.25	20240719	0.85	N	263860	500	47 억		2104569	N	N	0	N	00	N
66	20250114	161017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10900	-20	5	-0.18	82507270	7608	34.44	10800	11000	10800	14190	7650	10920	10843.31	23.16	0	2106	11253	11086	10883	10716	10513	11170	10800	47	3270	500	7860	10	1	9079600	990	16.49	1.79	12	0.08	661.00	6093.00	16000	20240129	-31.88	8310	20240719	31.17	11050	-1.36	20250113	9330	16.83	20250102	16000	-31.88	20240129	8310	31.17	20240719	0.80	N	263860	500	47 억		2102463	N	N	0	N	00	N
67	20250114	151034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10900	-20	5	-0.18	76775170	7082	32.06	10800	11000	10800	14190	7650	10920	10840.89	23.16	0	2061	11253	11086	10883	10716	10513	11170	10800	47	3270	500	7860	10	1	9079600	990	16.49	1.79	12	0.08	661.00	6093.00	16000	20240129	-31.88	8310	20240719	31.17	11050	-1.36	20250113	9330	16.83	20250102	16000	-31.88	20240129	8310	31.17	20240719	0.80	N	263860	500	47 억		2102463	N	N	0	N	00	N
68	20250114	141030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10870	-50	5	-0.46	68745880	6343	28.72	10800	11000	10800	14190	7650	10920	10838.07	23.16	0	1758	11253	11086	10883	10716	10513	11170	10800	47	3270	500	7860	10	1	9079600	987	16.44	1.78	12	0.07	661.00	6093.00	16000	20240129	-32.06	8310	20240719	30.81	11050	-1.63	20250113	9330	16.51	20250102	16000	-32.06	20240129	8310	30.81	20240719	0.80	N	263860	500	47 억		2102463	N	N	0	N	00	N
69	20250114	131030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10870	-50	5	-0.46	61123310	5640	25.53	10800	11000	10800	14190	7650	10920	10837.47	23.16	0	1355	11253	11086	10883	10716	10513	11170	10800	47	3270	500	7860	10	1	9079600	987	16.44	1.78	12	0.06	661.00	6093.00	16000	20240129	-32.06	8310	20240719	30.81	11050	-1.63	20250113	9330	16.51	20250102	16000	-32.06	20240129	8310	30.81	20240719	0.80	N	263860	500	47 억		2102463	N	N	0	N	00	N
70	20250114	121026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10830	-90	5	-0.82	47923200	4419	20.01	10800	11000	10800	14190	7650	10920	10844.81	23.16	0	812	11253	11086	10883	10716	10513	11170	10800	47	3270	500	7860	10	1	9079600	983	16.38	1.78	12	0.05	661.00	6093.00	16000	20240129	-32.31	8310	20240719	30.32	11050	-1.99	20250113	9330	16.08	20250102	16000	-32.31	20240129	8310	30.32	20240719	0.80	N	263860	500	47 억		2102463	N	N	0	N	00	N
71	20250114	111025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10850	-70	5	-0.64	33482990	3083	13.96	10800	11000	10800	14190	7650	10920	10860.52	23.16	0	462	11253	11086	10883	10716	10513	11170	10800	47	3270	500	7860	10	1	9079600	985	16.41	1.78	12	0.03	661.00	6093.00	16000	20240129	-32.19	8310	20240719	30.57	11050	-1.81	20250113	9330	16.29	20250102	16000	-32.19	20240129	8310	30.57	20240719	0.80	N	263860	500	47 억		2102463	N	N	0	N	00	N
72	20250114	101025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	-30	5	-0.27	21460030	1973	8.93	10800	11000	10800	14190	7650	10920	10876.85	23.16	0	483	11253	11086	10883	10716	10513	11170	10800	47	3270	500	7860	10	1	9079600	989	16.48	1.79	12	0.02	661.00	6093.00	16000	20240129	-31.94	8310	20240719	31.05	11050	-1.45	20250113	9330	16.72	20250102	16000	-31.94	20240129	8310	31.05	20240719	0.80	N	263860	500	47 억		2102463	N	N	0	N	00	N
73	20250114	091029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	60	2	0.55	8339440	768	3.48	10800	11000	10800	14190	7650	10920	10858.65	23.16	0	474	11253	11086	10883	10716	10513	11170	10800	47	3270	500	7860	10	1	9079600	997	16.61	1.80	12	0.01	661.00	6093.00	16000	20240129	-31.38	8310	20240719	32.13	11050	-0.63	20250113	9330	17.68	20250102	16000	-31.38	20240129	8310	32.13	20240719	0.80	N	263860	500	47 억		2102463	N	N	0	N	00	N
74	20250113	161015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	100	2	0.92	239701030	22088	69.80	10710	11050	10680	14060	7580	10820	10852.09	23.11	0	7203	11213	11016	10733	10536	10253	11115	10635	47	3240	500	7790	10	1	9079600	991	16.52	1.79	12	0.24	661.00	6093.00	16000	20240129	-31.75	8310	20240719	31.41	11050	-1.18	20250113	9330	17.04	20250102	16000	-31.75	20240129	8310	31.41	20240719	0.80	N	263860	500	47 억		2097960	N	N	0	N	00	N
75	20250113	151021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	90	2	0.83	231181450	21306	67.33	10710	11050	10680	14060	7580	10820	10850.53	23.11	0	7218	11213	11016	10733	10536	10253	11115	10635	47	3240	500	7790	10	1	9079600	991	16.51	1.79	12	0.23	661.00	6093.00	16000	20240129	-31.81	8310	20240719	31.29	11050	-1.27	20250113	9330	16.93	20250102	16000	-31.81	20240129	8310	31.29	20240719	0.80	N	263860	500	47 억		2097960	N	N	0	N	00	N
76	20250113	140956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	70	2	0.65	217804000	20078	63.45	10710	11050	10680	14060	7580	10820	10847.89	23.11	0	7347	11213	11016	10733	10536	10253	11115	10635	47	3240	500	7790	10	1	9079600	989	16.48	1.79	12	0.22	661.00	6093.00	16000	20240129	-31.94	8310	20240719	31.05	11050	-1.45	20250113	9330	16.72	20250102	16000	-31.94	20240129	8310	31.05	20240719	0.80	N	263860	500	47 억		2097960	N	N	0	N	00	N
77	20250113	131004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10880	60	2	0.55	195117160	17982	56.83	10710	11050	10680	14060	7580	10820	10850.69	23.11	0	6776	11213	11016	10733	10536	10253	11115	10635	47	3240	500	7790	10	1	9079600	988	16.46	1.79	12	0.20	661.00	6093.00	16000	20240129	-32.00	8310	20240719	30.93	11050	-1.54	20250113	9330	16.61	20250102	16000	-32.00	20240129	8310	30.93	20240719	0.80	N	263860	500	47 억		2097960	N	N	0	N	00	N
78	20250113	121008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	70	2	0.65	170299080	15691	49.59	10710	11050	10680	14060	7580	10820	10853.30	23.11	0	6759	11213	11016	10733	10536	10253	11115	10635	47	3240	500	7790	10	1	9079600	989	16.48	1.79	12	0.17	661.00	6093.00	16000	20240129	-31.94	8310	20240719	31.05	11050	-1.45	20250113	9330	16.72	20250102	16000	-31.94	20240129	8310	31.05	20240719	0.80	N	263860	500	47 억		2097960	N	N	0	N	00	N
79	20250113	111006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10880	60	2	0.55	143114960	13190	41.68	10710	11050	10680	14060	7580	10820	10850.26	23.11	0	5972	11213	11016	10733	10536	10253	11115	10635	47	3240	500	7790	10	1	9079600	988	16.46	1.79	12	0.15	661.00	6093.00	16000	20240129	-32.00	8310	20240719	30.93	11050	-1.54	20250113	9330	16.61	20250102	16000	-32.00	20240129	8310	30.93	20240719	0.80	N	263860	500	47 억		2097960	N	N	0	N	00	N
80	20250113	101005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	90	2	0.83	124019550	11434	36.13	10710	11050	10680	14060	7580	10820	10846.56	23.11	0	5648	11213	11016	10733	10536	10253	11115	10635	47	3240	500	7790	10	1	9079600	991	16.51	1.79	12	0.13	661.00	6093.00	16000	20240129	-31.81	8310	20240719	31.29	11050	-1.27	20250113	9330	16.93	20250102	16000	-31.81	20240129	8310	31.29	20240719	0.80	N	263860	500	47 억		2097960	N	N	0	N	00	N
81	20250113	091013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	20	2	0.18	11520730	1068	3.38	10710	10910	10710	14060	7580	10820	10787.20	23.11	0	388	11213	11016	10733	10536	10253	11115	10635	47	3240	500	7790	10	1	9079600	984	16.40	1.78	12	0.01	661.00	6093.00	16000	20240129	-32.25	8310	20240719	30.45	10930	-0.82	20250110	9330	16.18	20250102	16000	-32.25	20240129	8310	30.45	20240719	0.80	N	263860	500	47 억		2097960	N	N	0	N	00	N
82	20250110	160947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	270	2	2.56	340832150	31568	244.01	10550	10930	10450	13710	7390	10550	10796.76	22.97	0	12411	11063	10806	10603	10346	10143	10705	10245	47	3160	500	7590	10	1	9079600	982	16.37	1.78	12	0.35	661.00	6093.00	16000	20240129	-32.38	8310	20240719	30.20	10930	-1.01	20250110	9330	15.97	20250102	16000	-32.38	20240129	8310	30.20	20240719	0.80	N	263860	500	47 억		2085549	N	N	0	N	00	N
83	20250110	150954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	340	2	3.22	329876750	30557	236.20	10550	10930	10450	13710	7390	10550	10795.46	22.97	0	12165	11063	10806	10603	10346	10143	10705	10245	47	3160	500	7590	10	1	9079600	989	16.48	1.79	12	0.34	661.00	6093.00	16000	20240129	-31.94	8310	20240719	31.05	10930	-0.37	20250110	9330	16.72	20250102	16000	-31.94	20240129	8310	31.05	20240719	0.80	N	263860	500	47 억		2085549	N	N	0	N	00	N
84	20250110	141002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	340	2	3.22	291129560	27000	208.70	10550	10910	10450	13710	7390	10550	10782.58	22.97	0	11255	11063	10806	10603	10346	10143	10705	10245	47	3160	500	7590	10	1	9079600	989	16.48	1.79	12	0.30	661.00	6093.00	16000	20240129	-31.94	8310	20240719	31.05	10910	-0.18	20250110	9330	16.72	20250102	16000	-31.94	20240129	8310	31.05	20240719	0.80	N	263860	500	47 억		2085549	N	N	0	N	00	N
85	20250110	131001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10870	320	2	3.03	237356130	22062	170.53	10550	10880	10450	13710	7390	10550	10758.60	22.97	0	8920	11063	10806	10603	10346	10143	10705	10245	47	3160	500	7590	10	1	9079600	987	16.44	1.78	12	0.24	661.00	6093.00	16000	20240129	-32.06	8310	20240719	30.81	10880	-0.09	20250110	9330	16.51	20250102	16000	-32.06	20240129	8310	30.81	20240719	0.80	N	263860	500	47 억		2085549	N	N	0	N	00	N
86	20250110	121002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	270	2	2.56	179930520	16766	129.60	10550	10860	10450	13710	7390	10550	10731.87	22.97	0	5692	11063	10806	10603	10346	10143	10705	10245	47	3160	500	7590	10	1	9079600	982	16.37	1.78	12	0.18	661.00	6093.00	16000	20240129	-32.38	8310	20240719	30.20	10860	0.00	20250109	9330	15.97	20250102	16000	-32.38	20240129	8310	30.20	20240719	0.80	N	263860	500	47 억		2085549	N	N	0	N	00	N
87	20250110	111000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10800	250	2	2.37	155582320	14505	112.12	10550	10860	10450	13710	7390	10550	10726.12	22.97	0	4414	11063	10806	10603	10346	10143	10705	10245	47	3160	500	7590	10	1	9079600	981	16.34	1.77	12	0.16	661.00	6093.00	16000	20240129	-32.50	8310	20240719	29.96	10860	0.00	20250109	9330	15.76	20250102	16000	-32.50	20240129	8310	29.96	20240719	0.80	N	263860	500	47 억		2085549	N	N	0	N	00	N
88	20250110	100958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	290	2	2.75	100221080	9369	72.42	10550	10860	10450	13710	7390	10550	10697.09	22.97	0	2129	11063	10806	10603	10346	10143	10705	10245	47	3160	500	7590	10	1	9079600	984	16.40	1.78	12	0.10	661.00	6093.00	16000	20240129	-32.25	8310	20240719	30.45	10860	0.00	20250109	9330	16.18	20250102	16000	-32.25	20240129	8310	30.45	20240719	0.80	N	263860	500	47 억		2085549	N	N	0	N	00	N
89	20250110	091002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10680	130	2	1.23	9485630	894	6.91	10550	10690	10450	13710	7390	10550	10610.32	22.97	0	-166	11063	10806	10603	10346	10143	10705	10245	47	3160	500	7590	10	1	9079600	970	16.16	1.75	12	0.01	661.00	6093.00	16000	20240129	-33.25	8310	20240719	28.52	10860	-1.66	20250109	9330	14.47	20250102	16000	-33.25	20240129	8310	28.52	20240719	0.80	N	263860	500	47 억		2085549	N	N	0	N	00	N
90	20250109	160951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	-140	5	-1.31	136846920	12910	39.61	10860	10860	10400	13890	7490	10690	10600.08	22.96	0	1149	11150	10920	10610	10380	10070	11035	10495	47	3200	500	7690	10	1	9079600	958	15.96	1.73	12	0.14	661.00	6093.00	16000	20240129	-34.06	8310	20240719	26.96	10860	-2.85	20250109	9330	13.08	20250102	16000	-34.06	20240129	8310	26.96	20240719	0.83	N	263860	500	47 억		2084400	N	N	0	N	00	N
91	20250109	150947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10540	-150	5	-1.40	132218080	12471	38.26	10860	10860	10400	13890	7490	10690	10602.04	22.96	0	1199	11150	10920	10610	10380	10070	11035	10495	47	3200	500	7690	10	1	9079600	957	15.95	1.73	12	0.14	661.00	6093.00	16000	20240129	-34.12	8310	20240719	26.84	10860	-2.95	20250109	9330	12.97	20250102	16000	-34.12	20240129	8310	26.84	20240719	0.83	N	263860	500	47 억		2084400	N	N	0	N	00	N
92	20250109	140955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	-130	5	-1.22	112538590	10593	32.50	10860	10860	10470	13890	7490	10690	10623.86	22.96	0	801	11150	10920	10610	10380	10070	11035	10495	47	3200	500	7690	10	1	9079600	959	15.98	1.73	12	0.12	661.00	6093.00	16000	20240129	-34.00	8310	20240719	27.08	10860	-2.76	20250109	9330	13.18	20250102	16000	-34.00	20240129	8310	27.08	20240719	0.83	N	263860	500	47 억		2084400	N	N	0	N	00	N
93	20250109	130953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10530	-160	5	-1.50	105130990	9888	30.34	10860	10860	10470	13890	7490	10690	10632.18	22.96	0	993	11150	10920	10610	10380	10070	11035	10495	47	3200	500	7690	10	1	9079600	956	15.93	1.73	12	0.11	661.00	6093.00	16000	20240129	-34.19	8310	20240719	26.71	10860	-3.04	20250109	9330	12.86	20250102	16000	-34.19	20240129	8310	26.71	20240719	0.83	N	263860	500	47 억		2084400	N	N	0	N	00	N
94	20250109	120954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	-130	5	-1.22	90054100	8455	25.94	10860	10860	10530	13890	7490	10690	10650.99	22.96	0	852	11150	10920	10610	10380	10070	11035	10495	47	3200	500	7690	10	1	9079600	959	15.98	1.73	12	0.09	661.00	6093.00	16000	20240129	-34.00	8310	20240719	27.08	10860	-2.76	20250109	9330	13.18	20250102	16000	-34.00	20240129	8310	27.08	20240719	0.83	N	263860	500	47 억		2084400	N	N	0	N	00	N
95	20250109	110958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10580	-110	5	-1.03	83355360	7820	23.99	10860	10860	10530	13890	7490	10690	10659.25	22.96	0	888	11150	10920	10610	10380	10070	11035	10495	47	3200	500	7690	10	1	9079600	961	16.01	1.74	12	0.09	661.00	6093.00	16000	20240129	-33.88	8310	20240719	27.32	10860	-2.58	20250109	9330	13.40	20250102	16000	-33.88	20240129	8310	27.32	20240719	0.83	N	263860	500	47 억		2084400	N	N	0	N	00	N
96	20250109	100956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10660	-30	5	-0.28	69114790	6475	19.87	10860	10860	10590	13890	7490	10690	10674.10	22.96	0	681	11150	10920	10610	10380	10070	11035	10495	47	3200	500	7690	10	1	9079600	968	16.13	1.75	12	0.07	661.00	6093.00	16000	20240129	-33.38	8310	20240719	28.28	10860	-1.84	20250109	9330	14.26	20250102	16000	-33.38	20240129	8310	28.28	20240719	0.83	N	263860	500	47 억		2084400	N	N	0	N	00	N
97	20250109	091000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10750	60	2	0.56	25332870	2362	7.25	10860	10860	10590	13890	7490	10690	10725.18	22.96	0	700	11150	10920	10610	10380	10070	11035	10495	47	3200	500	7690	10	1	9079600	976	16.26	1.76	12	0.03	661.00	6093.00	16000	20240129	-32.81	8310	20240719	29.36	10860	-1.01	20250109	9330	15.22	20250102	16000	-32.81	20240129	8310	29.36	20240719	0.83	N	263860	500	47 억		2084400	N	N	0	N	00	N
98	20250108	160946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	310	2	2.99	345897250	32513	95.99	10450	10840	10300	13490	7270	10380	10639.51	22.93	0	6500	10933	10656	10413	10136	9893	10535	10015	47	3110	500	7470	10	1	9079600	971	16.17	1.75	12	0.36	661.00	6093.00	16000	20240129	-33.19	8310	20240719	28.64	10840	-1.38	20250108	9330	14.58	20250102	16000	-33.19	20240129	8310	28.64	20240719	0.79	N	263860	500	47 억		2082052	N	N	0	N	00	N
99	20250108	150950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	320	2	3.08	338609400	31831	93.97	10450	10840	10300	13490	7270	10380	10638.54	22.93	0	6758	10933	10656	10413	10136	9893	10535	10015	47	3110	500	7470	10	1	9079600	972	16.19	1.76	12	0.35	661.00	6093.00	16000	20240129	-33.12	8310	20240719	28.76	10840	-1.29	20250108	9330	14.68	20250102	16000	-33.12	20240129	8310	28.76	20240719	0.79	N	263860	500	47 억		2082052	N	N	0	N	00	N
100	20250108	140953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	210	2	2.02	317528160	29857	88.14	10450	10840	10300	13490	7270	10380	10635.82	22.93	0	5531	10933	10656	10413	10136	9893	10535	10015	47	3110	500	7470	10	1	9079600	962	16.02	1.74	12	0.33	661.00	6093.00	16000	20240129	-33.81	8310	20240719	27.44	10840	-2.31	20250108	9330	13.50	20250102	16000	-33.81	20240129	8310	27.44	20240719	0.79	N	263860	500	47 억		2082052	N	N	0	N	00	N
101	20250108	130952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	340	2	3.28	294485840	27689	81.74	10450	10840	10300	13490	7270	10380	10636.41	22.93	0	5142	10933	10656	10413	10136	9893	10535	10015	47	3110	500	7470	10	1	9079600	973	16.22	1.76	12	0.30	661.00	6093.00	16000	20240129	-33.00	8310	20240719	29.00	10840	-1.11	20250108	9330	14.90	20250102	16000	-33.00	20240129	8310	29.00	20240719	0.79	N	263860	500	47 억		2082052	N	N	0	N	00	N
102	20250108	120948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10760	380	2	3.66	260864590	24546	72.46	10450	10840	10300	13490	7270	10380	10628.59	22.93	0	4362	10933	10656	10413	10136	9893	10535	10015	47	3110	500	7470	10	1	9079600	977	16.28	1.77	12	0.27	661.00	6093.00	16000	20240129	-32.75	8310	20240719	29.48	10840	-0.74	20250108	9330	15.33	20250102	16000	-32.75	20240129	8310	29.48	20240719	0.79	N	263860	500	47 억		2082052	N	N	0	N	00	N
103	20250108	110950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	310	2	2.99	170754460	16159	47.70	10450	10840	10300	13490	7270	10380	10568.31	22.93	0	3267	10933	10656	10413	10136	9893	10535	10015	47	3110	500	7470	10	1	9079600	971	16.17	1.75	12	0.18	661.00	6093.00	16000	20240129	-33.19	8310	20240719	28.64	10840	-1.38	20250108	9330	14.58	20250102	16000	-33.19	20240129	8310	28.64	20240719	0.79	N	263860	500	47 억		2082052	N	N	0	N	00	N
104	20250108	100950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	90	2	0.87	46704530	4479	13.22	10450	10550	10300	13490	7270	10380	10428.53	22.93	0	-13	10933	10656	10413	10136	9893	10535	10015	47	3110	500	7470	10	1	9079600	951	15.84	1.72	12	0.05	661.00	6093.00	16000	20240129	-34.56	8310	20240719	25.99	10690	-2.06	20250107	9330	12.22	20250102	16000	-34.56	20240129	8310	25.99	20240719	0.79	N	263860	500	47 억		2082052	N	N	0	N	00	N
105	20250108	090950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10390	10	2	0.10	9699170	934	2.76	10450	10450	10310	13490	7270	10380	10385.10	22.93	0	78	10933	10656	10413	10136	9893	10535	10015	47	3110	500	7470	10	1	9079600	943	15.72	1.71	12	0.01	661.00	6093.00	16000	20240129	-35.06	8310	20240719	25.03	10690	-2.81	20250107	9330	11.36	20250102	16000	-35.06	20240129	8310	25.03	20240719	0.79	N	263860	500	47 억		2082052	N	N	0	N	00	N
106	20250107	160941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10380	-170	5	-1.61	349150070	33873	67.00	10590	10690	10170	13710	7390	10550	10307.62	22.89	0	3924	11056	10802	10376	10122	9696	10930	10250	47	3160	500	7590	10	1	9079600	942	15.70	1.70	12	0.37	661.00	6093.00	16000	20240129	-35.12	8310	20240719	24.91	10690	-2.90	20250107	9330	11.25	20250102	16000	-35.12	20240129	8310	24.91	20240719	0.82	N	263860	500	47 억		2078068	N	N	0	N	00	N
107	20250107	150944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	-300	5	-2.84	342596460	33236	65.74	10590	10690	10170	13710	7390	10550	10307.99	22.89	0	4028	11056	10802	10376	10122	9696	10930	10250	47	3160	500	7590	10	1	9079600	931	15.51	1.68	12	0.37	661.00	6093.00	16000	20240129	-35.94	8310	20240719	23.35	10690	-4.12	20250107	9330	9.86	20250102	16000	-35.94	20240129	8310	23.35	20240719	0.82	N	263860	500	47 억		2078068	N	N	0	N	00	N
108	20250107	140942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10380	-170	5	-1.61	306711700	29746	58.84	10590	10690	10170	13710	7390	10550	10311.02	22.89	0	3839	11056	10802	10376	10122	9696	10930	10250	47	3160	500	7590	10	1	9079600	942	15.70	1.70	12	0.33	661.00	6093.00	16000	20240129	-35.12	8310	20240719	24.91	10690	-2.90	20250107	9330	11.25	20250102	16000	-35.12	20240129	8310	24.91	20240719	0.82	N	263860	500	47 억		2078068	N	N	0	N	00	N
109	20250107	130942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10370	-180	5	-1.71	302864560	29375	58.11	10590	10690	10170	13710	7390	10550	10310.28	22.89	0	3978	11056	10802	10376	10122	9696	10930	10250	47	3160	500	7590	10	1	9079600	942	15.69	1.70	12	0.32	661.00	6093.00	16000	20240129	-35.19	8310	20240719	24.79	10690	-2.99	20250107	9330	11.15	20250102	16000	-35.19	20240129	8310	24.79	20240719	0.82	N	263860	500	47 억		2078068	N	N	0	N	00	N
110	20250107	120942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	-190	5	-1.80	178493960	17193	34.01	10590	10690	10180	13710	7390	10550	10381.78	22.89	0	3575	11056	10802	10376	10122	9696	10930	10250	47	3160	500	7590	10	1	9079600	941	15.67	1.70	12	0.19	661.00	6093.00	16000	20240129	-35.25	8310	20240719	24.67	10690	-3.09	20250107	9330	11.04	20250102	16000	-35.25	20240129	8310	24.67	20240719	0.82	N	263860	500	47 억		2078068	N	N	0	N	00	N
111	20250107	110938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10320	-230	5	-2.18	167320920	16114	31.88	10590	10690	10180	13710	7390	10550	10383.57	22.89	0	3388	11056	10802	10376	10122	9696	10930	10250	47	3160	500	7590	10	1	9079600	937	15.61	1.69	12	0.18	661.00	6093.00	16000	20240129	-35.50	8310	20240719	24.19	10690	-3.46	20250107	9330	10.61	20250102	16000	-35.50	20240129	8310	24.19	20240719	0.82	N	263860	500	47 억		2078068	N	N	0	N	00	N
112	20250107	100943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10230	-320	5	-3.03	111113000	10642	21.05	10590	10690	10180	13710	7390	10550	10440.99	22.89	0	1418	11056	10802	10376	10122	9696	10930	10250	47	3160	500	7590	10	1	9079600	929	15.48	1.68	12	0.12	661.00	6093.00	16000	20240129	-36.06	8310	20240719	23.10	10690	-4.30	20250107	9330	9.65	20250102	16000	-36.06	20240129	8310	23.10	20240719	0.82	N	263860	500	47 억		2078068	N	N	0	N	00	N
113	20250107	090947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10670	120	2	1.14	11639110	1095	2.17	10590	10690	10550	13710	7390	10550	10629.32	22.89	0	-79	11056	10802	10376	10122	9696	10930	10250	47	3160	500	7590	10	1	9079600	969	16.14	1.75	12	0.01	661.00	6093.00	16000	20240129	-33.31	8310	20240719	28.40	10690	-0.19	20250107	9330	14.36	20250102	16000	-33.31	20240129	8310	28.40	20240719	0.82	N	263860	500	47 억		2078068	N	N	0	N	00	N
114	20250106	160931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	610	2	6.14	520890110	50511	181.34	10140	10630	9950	12920	6960	9940	10312.26	22.82	0	6326	10146	10042	9856	9752	9566	10095	9805	47	2980	500	7150	10	1	9079600	958	15.96	1.73	12	0.56	661.00	6093.00	16000	20240129	-34.06	8310	20240719	26.96	10630	-0.75	20250106	9330	13.08	20250102	16000	-34.06	20240129	8310	26.96	20240719	0.83	N	263860	500	47 억		2071805	N	N	0	N	00	N
115	20250106	150930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10530	590	2	5.94	498284230	48367	173.64	10140	10630	9950	12920	6960	9940	10302.15	22.82	0	6419	10146	10042	9856	9752	9566	10095	9805	47	2980	500	7150	10	1	9079600	956	15.93	1.73	12	0.53	661.00	6093.00	16000	20240129	-34.19	8310	20240719	26.71	10630	-0.94	20250106	9330	12.86	20250102	16000	-34.19	20240129	8310	26.71	20240719	0.83	N	263860	500	47 억		2071805	N	N	0	N	00	N
116	20250106	140932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10580	640	2	6.44	434137350	42267	151.74	10140	10630	9950	12920	6960	9940	10271.31	22.82	0	5463	10146	10042	9856	9752	9566	10095	9805	47	2980	500	7150	10	1	9079600	961	16.01	1.74	12	0.47	661.00	6093.00	16000	20240129	-33.88	8310	20240719	27.32	10630	-0.47	20250106	9330	13.40	20250102	16000	-33.88	20240129	8310	27.32	20240719	0.83	N	263860	500	47 억		2071805	N	N	0	N	00	N
117	20250106	130920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10270	330	2	3.32	238527370	23608	84.76	10140	10270	9950	12920	6960	9940	10103.67	22.82	0	2564	10146	10042	9856	9752	9566	10095	9805	47	2980	500	7150	10	1	9079600	932	15.54	1.69	12	0.26	661.00	6093.00	16000	20240129	-35.81	8310	20240719	23.59	10270	0.00	20250106	9330	10.08	20250102	16000	-35.81	20240129	8310	23.59	20240719	0.83	N	263860	500	47 억		2071805	N	N	0	N	00	N
118	20250106	120928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10150	210	2	2.11	192333990	19071	68.47	10140	10250	9950	12920	6960	9940	10085.15	22.82	0	2021	10146	10042	9856	9752	9566	10095	9805	47	2980	500	7150	10	1	9079600	922	15.36	1.67	12	0.21	661.00	6093.00	16000	20240129	-36.56	8310	20240719	22.14	10250	-0.98	20250106	9330	8.79	20250102	16000	-36.56	20240129	8310	22.14	20240719	0.83	N	263860	500	47 억		2071805	N	N	0	N	00	N
119	20250106	110926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10160	220	2	2.21	149341170	14853	53.32	10140	10200	9950	12920	6960	9940	10054.61	22.82	0	1436	10146	10042	9856	9752	9566	10095	9805	47	2980	500	7150	10	1	9079600	922	15.37	1.67	12	0.16	661.00	6093.00	16000	20240129	-36.50	8310	20240719	22.26	10200	-0.39	20250106	9330	8.90	20250102	16000	-36.50	20240129	8310	22.26	20240719	0.83	N	263860	500	47 억		2071805	N	N	0	N	00	N
120	20250106	100922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10090	150	2	1.51	103402500	10317	37.04	10140	10140	9950	12920	6960	9940	10022.54	22.82	0	736	10146	10042	9856	9752	9566	10095	9805	47	2980	500	7150	10	1	9079600	916	15.26	1.66	12	0.11	661.00	6093.00	16000	20240129	-36.94	8310	20240719	21.42	10140	-0.49	20250106	9330	8.15	20250102	16000	-36.94	20240129	8310	21.42	20240719	0.83	N	263860	500	47 억		2071805	N	N	0	N	00	N
121	20250106	090923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10070	130	2	1.31	10369310	1028	3.69	10140	10140	9950	12920	6960	9940	10086.88	22.82	0	-54	10146	10042	9856	9752	9566	10095	9805	47	2980	500	7150	10	1	9079600	914	15.23	1.65	12	0.01	661.00	6093.00	16000	20240129	-37.06	8310	20240719	21.18	10140	-0.69	20250106	9330	7.93	20250102	16000	-37.06	20240129	8310	21.18	20240719	0.83	N	263860	500	47 억		2071805	N	N	0	N	00	N
122	20250103	160919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9940	320	2	3.33	274304120	27844	461.07	9780	9960	9670	12500	6740	9620	9851.46	22.76	0	5257	9840	9730	9530	9420	9220	9785	9475	47	2880	500	6920	10	1	9079600	903	15.04	1.63	12	0.31	661.00	6093.00	16000	20240129	-37.88	8310	20240719	19.61	9960	-0.20	20250103	9330	6.54	20250102	16000	-37.88	20240129	8310	19.61	20240719	0.83	N	263860	500	47 억		2066592	N	N	0	N	00	N
123	20250103	150921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9940	320	2	3.33	264805090	26887	445.22	9780	9960	9670	12500	6740	9620	9848.85	22.76	0	5172	9840	9730	9530	9420	9220	9785	9475	47	2880	500	6920	10	1	9079600	903	15.04	1.63	12	0.30	661.00	6093.00	16000	20240129	-37.88	8310	20240719	19.61	9960	-0.20	20250103	9330	6.54	20250102	16000	-37.88	20240129	8310	19.61	20240719	0.83	N	263860	500	47 억		2066592	N	N	0	N	00	N
124	20250103	140922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9880	260	2	2.70	243919990	24782	410.37	9780	9960	9670	12500	6740	9620	9842.66	22.76	0	4815	9840	9730	9530	9420	9220	9785	9475	47	2880	500	6920	10	1	9079600	897	14.95	1.62	12	0.27	661.00	6093.00	16000	20240129	-38.25	8310	20240719	18.89	9960	-0.80	20250103	9330	5.89	20250102	16000	-38.25	20240129	8310	18.89	20240719	0.83	N	263860	500	47 억		2066592	N	N	0	N	00	N
125	20250103	130921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9910	290	2	3.01	225668830	22939	379.85	9780	9960	9670	12500	6740	9620	9837.82	22.76	0	4348	9840	9730	9530	9420	9220	9785	9475	47	2880	500	6920	10	1	9079600	900	14.99	1.63	12	0.25	661.00	6093.00	16000	20240129	-38.06	8310	20240719	19.25	9960	-0.50	20250103	9330	6.22	20250102	16000	-38.06	20240129	8310	19.25	20240719	0.83	N	263860	500	47 억		2066592	N	N	0	N	00	N
126	20250103	120921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9890	270	2	2.81	173893410	17714	293.33	9780	9920	9670	12500	6740	9620	9816.77	22.76	0	2876	9840	9730	9530	9420	9220	9785	9475	47	2880	500	6920	10	1	9079600	898	14.96	1.62	12	0.20	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	9920	-0.30	20250103	9330	6.00	20250102	16000	-38.19	20240129	8310	19.01	20240719	0.83	N	263860	500	47 억		2066592	N	N	0	N	00	N
127	20250103	110921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9880	260	2	2.70	126134220	12886	213.38	9780	9890	9670	12500	6740	9620	9788.52	22.76	0	2724	9840	9730	9530	9420	9220	9785	9475	47	2880	500	6920	10	1	9079600	897	14.95	1.62	12	0.14	661.00	6093.00	16000	20240129	-38.25	8310	20240719	18.89	9890	-0.10	20250103	9330	5.89	20250102	16000	-38.25	20240129	8310	18.89	20240719	0.83	N	263860	500	47 억		2066592	N	N	0	N	00	N
128	20250103	100918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9770	150	2	1.56	96269050	9847	163.06	9780	9830	9670	12500	6740	9620	9776.55	22.76	0	2519	9840	9730	9530	9420	9220	9785	9475	47	2880	500	6920	10	1	9079600	887	14.78	1.60	12	0.11	661.00	6093.00	16000	20240129	-38.94	8310	20240719	17.57	9830	-0.61	20250103	9330	4.72	20250102	16000	-38.94	20240129	8310	17.57	20240719	0.83	N	263860	500	47 억		2066592	N	N	0	N	00	N
129	20250103	090922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9710	90	2	0.94	43875450	4485	74.27	9780	9830	9670	12500	6740	9620	9782.85	22.76	0	691	9840	9730	9530	9420	9220	9785	9475	47	2880	500	6920	10	1	9079600	882	14.69	1.59	12	0.05	661.00	6093.00	16000	20240129	-39.31	8310	20240719	16.85	9830	-1.22	20250103	9330	4.07	20250102	16000	-39.31	20240129	8310	16.85	20240719	0.83	N	263860	500	47 억		2066592	N	N	0	N	00	N
130	20250102	160911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9620	290	2	3.11	57640670	6038	75.47	9430	9640	9330	12120	6540	9330	9546.31	22.75	0	1210	9530	9430	9330	9230	9130	9480	9280	47	2790	500	6710	10	1	9079600	873	14.55	1.58	12	0.07	661.00	6093.00	16000	20240129	-39.88	8310	20240719	15.76	9640	-0.21	20250102	9330	3.11	20250102	16000	-39.88	20240129	8310	15.76	20240719	0.84	N	263860	500	47 억		2065382	N	N	0	N	00	N
131	20250102	150913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9600	270	2	2.89	55017450	5765	72.06	9430	9640	9330	12120	6540	9330	9543.36	22.75	0	1085	9530	9430	9330	9230	9130	9480	9280	47	2790	500	6710	10	1	9079600	872	14.52	1.58	12	0.06	661.00	6093.00	16000	20240129	-40.00	8310	20240719	15.52	9640	-0.41	20250102	9330	2.89	20250102	16000	-40.00	20240129	8310	15.52	20240719	0.84	N	263860	500	47 억		2065382	N	N	0	N	00	N
132	20250102	140910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9610	280	2	3.00	40555940	4260	53.25	9430	9620	9330	12120	6540	9330	9520.17	22.75	0	565	9530	9430	9330	9230	9130	9480	9280	47	2790	500	6710	10	1	9079600	873	14.54	1.58	12	0.05	661.00	6093.00	16000	20240129	-39.94	8310	20240719	15.64	9620	-0.10	20250102	9330	3.00	20250102	16000	-39.94	20240129	8310	15.64	20240719	0.84	N	263860	500	47 억		2065382	N	N	0	N	00	N
133	20250102	130913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9580	250	2	2.68	28924160	3047	38.09	9430	9620	9330	12120	6540	9330	9492.67	22.75	0	411	9530	9430	9330	9230	9130	9480	9280	47	2790	500	6710	10	1	9079600	870	14.49	1.57	12	0.03	661.00	6093.00	16000	20240129	-40.12	8310	20240719	15.28	9620	-0.42	20250102	9330	2.68	20250102	16000	-40.12	20240129	8310	15.28	20240719	0.84	N	263860	500	47 억		2065382	N	N	0	N	00	N
134	20250102	120910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9540	210	2	2.25	24370330	2570	32.12	9430	9620	9330	12120	6540	9330	9482.62	22.75	0	370	9530	9430	9330	9230	9130	9480	9280	47	2790	500	6710	10	1	9079600	866	14.43	1.57	12	0.03	661.00	6093.00	16000	20240129	-40.38	8310	20240719	14.80	9620	-0.83	20250102	9330	2.25	20250102	16000	-40.38	20240129	8310	14.80	20240719	0.84	N	263860	500	47 억		2065382	N	N	0	N	00	N
135	20250102	110901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9480	150	2	1.61	17803610	1879	23.49	9430	9620	9330	12120	6540	9330	9475.05	22.75	0	279	9530	9430	9330	9230	9130	9480	9280	47	2790	500	6710	10	1	9079600	861	14.34	1.56	12	0.02	661.00	6093.00	16000	20240129	-40.75	8310	20240719	14.08	9620	-1.46	20250102	9330	1.61	20250102	16000	-40.75	20240129	8310	14.08	20240719	0.84	N	263860	500	47 억		2065382	N	N	0	N	00	N
136	20250102	100909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9430	100	2	1.07	999080	106	1.32	9430	9430	9420	12120	6540	9330	9425.28	22.75	0	-31	9530	9430	9330	9230	9130	9480	9280	47	2790	500	6710	10	1	9079600	856	14.27	1.55	12	0.00	661.00	6093.00	16000	20240129	-41.06	8310	20240719	13.48	9430	0.00	20250102	9420	0.11	20250102	16000	-41.06	20240129	8310	13.48	20240719	0.84	N	263860	500	47 억		2065382	N	N	0	N	00	N
137	20250102	090859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	12120	6540	9330	0.00	22.75	0	0	9530	9430	9330	9230	9130	9480	9280	47	2790	500	6710	10	1	9079600	847	14.11	1.53	12	0.00	661.00	6093.00	16000	20240129	-41.69	8310	20240719	12.27	0	0.00	0	0	0.00	0	16000	-41.69	20240129	8310	12.27	20240719	0.84	N	263860	500	47 억		2065382	N	N	0	N	00	N