KissMeData/041020/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	160502	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5500	-50	5	-0.90	3139885220	567722	41.88	5530	5620	5480	7210	3890	5550	5530.77	0.71	0	-74691	5976	5762	5656	5442	5336	5710	5390	249	1660	500	3880	10	1	49725498	2735	12.82	3.29	12	1.14	429.00	1673.00	10550	20240514	-47.87	4500	20240805	22.22	6390	-13.93	20250106	5420	1.48	20250116	10550	-47.87	20240514	4500	22.22	20240805	5.06	N	041020	500	248 억		354788	N	N	1402	N	00	N
3	20250124	150502	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5480	-70	5	-1.26	2803128480	506480	37.36	5530	5620	5480	7210	3890	5550	5534.52	0.71	0	-56758	5976	5762	5656	5442	5336	5710	5390	249	1660	500	3880	10	1	49725498	2725	12.77	3.28	12	1.02	429.00	1673.00	10550	20240514	-48.06	4500	20240805	21.78	6390	-14.24	20250106	5420	1.11	20250116	10550	-48.06	20240514	4500	21.78	20240805	5.06	N	041020	500	248 억		354788	N	N	1402	N	00	N
4	20250124	140502	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5540	-10	5	-0.18	2215827170	399787	29.49	5530	5620	5500	7210	3890	5550	5542.52	0.71	0	-28272	5976	5762	5656	5442	5336	5710	5390	249	1660	500	3880	10	1	49725498	2755	12.91	3.31	12	0.80	429.00	1673.00	10550	20240514	-47.49	4500	20240805	23.11	6390	-13.30	20250106	5420	2.21	20250116	10550	-47.49	20240514	4500	23.11	20240805	5.06	N	041020	500	248 억		354788	N	N	1402	N	00	N
5	20250124	130502	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5530	-20	5	-0.36	1749883680	315394	23.27	5530	5620	5510	7210	3890	5550	5548.25	0.71	0	-34974	5976	5762	5656	5442	5336	5710	5390	249	1660	500	3880	10	1	49725498	2750	12.89	3.31	12	0.63	429.00	1673.00	10550	20240514	-47.58	4500	20240805	22.89	6390	-13.46	20250106	5420	2.03	20250116	10550	-47.58	20240514	4500	22.89	20240805	5.06	N	041020	500	248 억		354788	N	N	1402	N	00	N
6	20250124	120500	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5560	10	2	0.18	1478254350	266338	19.65	5530	5620	5510	7210	3890	5550	5550.29	0.71	0	-3548	5976	5762	5656	5442	5336	5710	5390	249	1660	500	3880	10	1	49725498	2765	12.96	3.32	12	0.54	429.00	1673.00	10550	20240514	-47.30	4500	20240805	23.56	6390	-12.99	20250106	5420	2.58	20250116	10550	-47.30	20240514	4500	23.56	20240805	5.06	N	041020	500	248 억		354788	N	N	1402	N	00	N
7	20250124	110502	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5560	10	2	0.18	1233742780	222242	16.40	5530	5620	5510	7210	3890	5550	5551.35	0.71	0	5124	5976	5762	5656	5442	5336	5710	5390	249	1660	500	3880	10	1	49725498	2765	12.96	3.32	12	0.45	429.00	1673.00	10550	20240514	-47.30	4500	20240805	23.56	6390	-12.99	20250106	5420	2.58	20250116	10550	-47.30	20240514	4500	23.56	20240805	5.06	N	041020	500	248 억		354788	N	N	1402	N	00	N
8	20250124	100459	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5570	20	2	0.36	910048060	163918	12.09	5530	5620	5510	7210	3890	5550	5551.85	0.71	0	14249	5976	5762	5656	5442	5336	5710	5390	249	1660	500	3880	10	1	49725498	2770	12.98	3.33	12	0.33	429.00	1673.00	10550	20240514	-47.20	4500	20240805	23.78	6390	-12.83	20250106	5420	2.77	20250116	10550	-47.20	20240514	4500	23.78	20240805	5.06	N	041020	500	248 억		354788	N	N	1402	N	00	N
9	20250124	090502	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5530	-20	5	-0.36	160768340	28988	2.14	5530	5570	5530	7210	3890	5550	5546.01	0.71	0	-6504	5976	5762	5656	5442	5336	5710	5390	249	1660	500	3880	10	1	49725498	2750	12.89	3.31	12	0.06	429.00	1673.00	10550	20240514	-47.58	4500	20240805	22.89	6390	-13.46	20250106	5420	2.03	20250116	10550	-47.58	20240514	4500	22.89	20240805	5.06	N	041020	500	248 억		354788	N	N	1402	N	00	N
10	20250123	160501	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5550	-100	5	-1.77	7634090650	1330930	103.17	5700	5870	5550	7340	3960	5650	5736.44	0.88	0	-80991	5956	5802	5726	5572	5496	5765	5535	249	1690	500	3950	10	1	49725498	2760	12.94	3.32	12	2.68	429.00	1673.00	10550	20240514	-47.39	4500	20240805	23.33	6390	-13.15	20250106	5420	2.40	20250116	10550	-47.39	20240514	4500	23.33	20240805	5.13	N	041020	500	248 억		435404	N	N	1402	N	00	N
11	20250123	150459	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5590	-60	5	-1.06	7157219950	1245245	96.53	5700	5870	5580	7340	3960	5650	5747.64	0.88	0	-96635	5956	5802	5726	5572	5496	5765	5535	249	1690	500	3950	10	1	49725498	2780	13.03	3.34	12	2.50	429.00	1673.00	10550	20240514	-47.01	4500	20240805	24.22	6390	-12.52	20250106	5420	3.14	20250116	10550	-47.01	20240514	4500	24.22	20240805	5.13	N	041020	500	248 억		435404	N	N	0	N	00	N
12	20250123	140500	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5700	50	2	0.88	6424258790	1114886	86.42	5700	5870	5640	7340	3960	5650	5762.26	0.88	0	-84858	5956	5802	5726	5572	5496	5765	5535	249	1690	500	3950	10	1	49725498	2834	13.29	3.41	12	2.24	429.00	1673.00	10550	20240514	-45.97	4500	20240805	26.67	6390	-10.80	20250106	5420	5.17	20250116	10550	-45.97	20240514	4500	26.67	20240805	5.13	N	041020	500	248 억		435404	N	N	0	N	00	N
13	20250123	130458	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5720	70	2	1.24	5817969560	1008198	78.15	5700	5870	5680	7340	3960	5650	5770.66	0.88	0	-58298	5956	5802	5726	5572	5496	5765	5535	249	1690	500	3950	10	1	49725498	2844	13.33	3.42	12	2.03	429.00	1673.00	10550	20240514	-45.78	4500	20240805	27.11	6390	-10.49	20250106	5420	5.54	20250116	10550	-45.78	20240514	4500	27.11	20240805	5.13	N	041020	500	248 억		435404	N	N	0	N	00	N
14	20250123	120500	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5710	60	2	1.06	5388131190	932848	72.31	5700	5870	5680	7340	3960	5650	5776.00	0.88	0	-37372	5956	5802	5726	5572	5496	5765	5535	249	1690	500	3950	10	1	49725498	2839	13.31	3.41	12	1.88	429.00	1673.00	10550	20240514	-45.88	4500	20240805	26.89	6390	-10.64	20250106	5420	5.35	20250116	10550	-45.88	20240514	4500	26.89	20240805	5.13	N	041020	500	248 억		435404	N	N	0	N	00	N
15	20250123	110459	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5770	120	2	2.12	4874683210	843105	65.36	5700	5870	5680	7340	3960	5650	5781.82	0.88	0	-11878	5956	5802	5726	5572	5496	5765	5535	249	1690	500	3950	10	1	49725498	2869	13.45	3.45	12	1.70	429.00	1673.00	10550	20240514	-45.31	4500	20240805	28.22	6390	-9.70	20250106	5420	6.46	20250116	10550	-45.31	20240514	4500	28.22	20240805	5.13	N	041020	500	248 억		435404	N	N	0	N	00	N
16	20250123	100458	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5790	140	2	2.48	4147110100	717195	55.60	5700	5870	5680	7340	3960	5650	5782.40	0.88	0	-17681	5956	5802	5726	5572	5496	5765	5535	249	1690	500	3950	10	1	49725498	2879	13.50	3.46	12	1.44	429.00	1673.00	10550	20240514	-45.12	4500	20240805	28.67	6390	-9.39	20250106	5420	6.83	20250116	10550	-45.12	20240514	4500	28.67	20240805	5.13	N	041020	500	248 억		435404	N	N	0	N	00	N
17	20250123	090458	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5760	110	2	1.95	1093769250	189331	14.68	5700	5870	5680	7340	3960	5650	5777.02	0.88	0	24006	5956	5802	5726	5572	5496	5765	5535	249	1690	500	3950	10	1	49725498	2864	13.43	3.44	12	0.38	429.00	1673.00	10550	20240514	-45.40	4500	20240805	28.00	6390	-9.86	20250106	5420	6.27	20250116	10550	-45.40	20240514	4500	28.00	20240805	5.13	N	041020	500	248 억		435404	N	N	0	N	00	N
18	20250122	160456	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5650	40	2	0.71	7314242120	1273231	232.26	5820	5880	5650	7290	3930	5610	5744.73	1.21	0	-167024	5810	5710	5620	5520	5430	5665	5475	249	1680	500	3920	10	1	49725498	2809	13.17	3.38	12	2.56	429.00	1673.00	10550	20240514	-46.45	4500	20240805	25.56	6390	-11.58	20250106	5420	4.24	20250116	10550	-46.45	20240514	4500	25.56	20240805	5.16	N	041020	500	248 억		601152	N	N	0	N	00	N
19	20250122	150457	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5660	50	2	0.89	6962433980	1211107	220.93	5820	5880	5660	7290	3930	5610	5748.82	1.21	0	-189317	5810	5710	5620	5520	5430	5665	5475	249	1680	500	3920	10	1	49725498	2814	13.19	3.38	12	2.44	429.00	1673.00	10550	20240514	-46.35	4500	20240805	25.78	6390	-11.42	20250106	5420	4.43	20250116	10550	-46.35	20240514	4500	25.78	20240805	5.16	N	041020	500	248 억		601152	N	N	0	N	00	N
20	20250122	140455	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5700	90	2	1.60	6361666200	1105496	201.67	5820	5880	5660	7290	3930	5610	5754.58	1.21	0	-206115	5810	5710	5620	5520	5430	5665	5475	249	1680	500	3920	10	1	49725498	2834	13.29	3.41	12	2.22	429.00	1673.00	10550	20240514	-45.97	4500	20240805	26.67	6390	-10.80	20250106	5420	5.17	20250116	10550	-45.97	20240514	4500	26.67	20240805	5.16	N	041020	500	248 억		601152	N	N	0	N	00	N
21	20250122	130457	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5720	110	2	1.96	6004874310	1043003	190.27	5820	5880	5660	7290	3930	5610	5757.29	1.21	0	-206073	5810	5710	5620	5520	5430	5665	5475	249	1680	500	3920	10	1	49725498	2844	13.33	3.42	12	2.10	429.00	1673.00	10550	20240514	-45.78	4500	20240805	27.11	6390	-10.49	20250106	5420	5.54	20250116	10550	-45.78	20240514	4500	27.11	20240805	5.16	N	041020	500	248 억		601152	N	N	0	N	00	N
22	20250122	120455	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5730	120	2	2.14	5742156620	997082	181.89	5820	5880	5660	7290	3930	5610	5758.96	1.21	0	-208127	5810	5710	5620	5520	5430	5665	5475	249	1680	500	3920	10	1	49725498	2849	13.36	3.42	12	2.01	429.00	1673.00	10550	20240514	-45.69	4500	20240805	27.33	6390	-10.33	20250106	5420	5.72	20250116	10550	-45.69	20240514	4500	27.33	20240805	5.16	N	041020	500	248 억		601152	N	N	0	N	00	N
23	20250122	110456	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5730	120	2	2.14	5480955570	951440	173.56	5820	5880	5660	7290	3930	5610	5760.70	1.21	0	-203033	5810	5710	5620	5520	5430	5665	5475	249	1680	500	3920	10	1	49725498	2849	13.36	3.42	12	1.91	429.00	1673.00	10550	20240514	-45.69	4500	20240805	27.33	6390	-10.33	20250106	5420	5.72	20250116	10550	-45.69	20240514	4500	27.33	20240805	5.16	N	041020	500	248 억		601152	N	N	0	N	00	N
24	20250122	100456	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5710	100	2	1.78	4709338220	816777	149.00	5820	5880	5660	7290	3930	5610	5765.76	1.21	0	-207586	5810	5710	5620	5520	5430	5665	5475	249	1680	500	3920	10	1	49725498	2839	13.31	3.41	12	1.64	429.00	1673.00	10550	20240514	-45.88	4500	20240805	26.89	6390	-10.64	20250106	5420	5.35	20250116	10550	-45.88	20240514	4500	26.89	20240805	5.16	N	041020	500	248 억		601152	N	N	0	N	00	N
25	20250122	090457	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5810	200	2	3.57	2212770000	381333	69.56	5820	5880	5740	7290	3930	5610	5802.72	1.21	0	-92832	5810	5710	5620	5520	5430	5665	5475	249	1680	500	3920	10	1	49725498	2889	13.54	3.47	12	0.77	429.00	1673.00	10550	20240514	-44.93	4500	20240805	29.11	6390	-9.08	20250106	5420	7.20	20250116	10550	-44.93	20240514	4500	29.11	20240805	5.16	N	041020	500	248 억		601152	N	N	0	N	00	N
26	20250121	160453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5610	-30	5	-0.53	3045816290	542680	80.23	5710	5720	5530	7330	3950	5640	5612.54	1.27	0	-28064	5806	5722	5616	5532	5426	5765	5575	249	1690	500	3940	10	1	49725498	2790	13.08	3.35	12	1.09	429.00	1673.00	10550	20240514	-46.82	4500	20240805	24.67	6390	-12.21	20250106	5420	3.51	20250116	10550	-46.82	20240514	4500	24.67	20240805	5.10	N	041020	500	248 억		629348	N	N	30	N	00	N
27	20250121	150455	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5570	-70	5	-1.24	2869197430	511132	75.56	5710	5720	5530	7330	3950	5640	5613.40	1.27	0	-31077	5806	5722	5616	5532	5426	5765	5575	249	1690	500	3940	10	1	49725498	2770	12.98	3.33	12	1.03	429.00	1673.00	10550	20240514	-47.20	4500	20240805	23.78	6390	-12.83	20250106	5420	2.77	20250116	10550	-47.20	20240514	4500	23.78	20240805	5.10	N	041020	500	248 억		629348	N	N	30	N	00	N
28	20250121	140455	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5590	-50	5	-0.89	2593823980	461754	68.26	5710	5720	5530	7330	3950	5640	5617.31	1.27	0	-22599	5806	5722	5616	5532	5426	5765	5575	249	1690	500	3940	10	1	49725498	2780	13.03	3.34	12	0.93	429.00	1673.00	10550	20240514	-47.01	4500	20240805	24.22	6390	-12.52	20250106	5420	3.14	20250116	10550	-47.01	20240514	4500	24.22	20240805	5.10	N	041020	500	248 억		629348	N	N	30	N	00	N
29	20250121	130454	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5630	-10	5	-0.18	2485506770	442419	65.40	5710	5720	5530	7330	3950	5640	5617.98	1.27	0	-21470	5806	5722	5616	5532	5426	5765	5575	249	1690	500	3940	10	1	49725498	2800	13.12	3.37	12	0.89	429.00	1673.00	10550	20240514	-46.64	4500	20240805	25.11	6390	-11.89	20250106	5420	3.87	20250116	10550	-46.64	20240514	4500	25.11	20240805	5.10	N	041020	500	248 억		629348	N	N	30	N	00	N
30	20250121	120445	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5610	-30	5	-0.53	2223086680	395622	58.49	5710	5720	5530	7330	3950	5640	5619.20	1.27	0	-26904	5806	5722	5616	5532	5426	5765	5575	249	1690	500	3940	10	1	49725498	2790	13.08	3.35	12	0.80	429.00	1673.00	10550	20240514	-46.82	4500	20240805	24.67	6390	-12.21	20250106	5420	3.51	20250116	10550	-46.82	20240514	4500	24.67	20240805	5.10	N	041020	500	248 억		629348	N	N	30	N	00	N
31	20250121	110434	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5560	-80	5	-1.42	1867613100	332011	49.08	5710	5720	5530	7330	3950	5640	5625.14	1.27	0	-59278	5806	5722	5616	5532	5426	5765	5575	249	1690	500	3940	10	1	49725498	2765	12.96	3.32	12	0.67	429.00	1673.00	10550	20240514	-47.30	4500	20240805	23.56	6390	-12.99	20250106	5420	2.58	20250116	10550	-47.30	20240514	4500	23.56	20240805	5.10	N	041020	500	248 억		629348	N	N	30	N	00	N
32	20250121	100429	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5600	-40	5	-0.71	1192799880	210757	31.16	5710	5720	5580	7330	3950	5640	5659.63	1.27	0	-55272	5806	5722	5616	5532	5426	5765	5575	249	1690	500	3940	10	1	49725498	2785	13.05	3.35	12	0.42	429.00	1673.00	10550	20240514	-46.92	4500	20240805	24.44	6390	-12.36	20250106	5420	3.32	20250116	10550	-46.92	20240514	4500	24.44	20240805	5.10	N	041020	500	248 억		629348	N	N	30	N	00	N
33	20250121	090454	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5660	20	2	0.35	208615250	36762	5.43	5710	5720	5610	7330	3950	5640	5675.04	1.27	0	-14156	5806	5722	5616	5532	5426	5765	5575	249	1690	500	3940	10	1	49725498	2814	13.19	3.38	12	0.07	429.00	1673.00	10550	20240514	-46.35	4500	20240805	25.78	6390	-11.42	20250106	5420	4.43	20250116	10550	-46.35	20240514	4500	25.78	20240805	5.10	N	041020	500	248 억		629348	N	N	30	N	00	N
34	20250120	160452	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5640	90	2	1.62	3675975840	654165	93.45	5570	5700	5510	7210	3890	5550	5619.28	1.20	0	30861	5750	5650	5570	5470	5390	5610	5430	249	1660	500	3880	10	1	49725498	2805	13.15	3.37	12	1.32	429.00	1673.00	10550	20240514	-46.54	4500	20240805	25.33	6390	-11.74	20250106	5420	4.06	20250116	10550	-46.54	20240514	4500	25.33	20240805	4.86	N	041020	500	248 억		598421	N	N	30	N	00	N
35	20250120	150454	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5660	110	2	1.98	3303802590	588256	84.03	5570	5700	5510	7210	3890	5550	5616.27	1.20	0	23879	5750	5650	5570	5470	5390	5610	5430	249	1660	500	3880	10	1	49725498	2814	13.19	3.38	12	1.18	429.00	1673.00	10550	20240514	-46.35	4500	20240805	25.78	6390	-11.42	20250106	5420	4.43	20250116	10550	-46.35	20240514	4500	25.78	20240805	4.86	N	041020	500	248 억		598421	N	N	416	N	00	N
36	20250120	140453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5650	100	2	1.80	2772578090	494583	70.65	5570	5680	5510	7210	3890	5550	5605.90	1.20	0	30148	5750	5650	5570	5470	5390	5610	5430	249	1660	500	3880	10	1	49725498	2809	13.17	3.38	12	0.99	429.00	1673.00	10550	20240514	-46.45	4500	20240805	25.56	6390	-11.58	20250106	5420	4.24	20250116	10550	-46.45	20240514	4500	25.56	20240805	4.86	N	041020	500	248 억		598421	N	N	416	N	00	N
37	20250120	130452	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5640	90	2	1.62	2024439730	362254	51.75	5570	5650	5510	7210	3890	5550	5588.46	1.20	0	5288	5750	5650	5570	5470	5390	5610	5430	249	1660	500	3880	10	1	49725498	2805	13.15	3.37	12	0.73	429.00	1673.00	10550	20240514	-46.54	4500	20240805	25.33	6390	-11.74	20250106	5420	4.06	20250116	10550	-46.54	20240514	4500	25.33	20240805	4.86	N	041020	500	248 억		598421	N	N	416	N	00	N
38	20250120	120453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5600	50	2	0.90	1775409550	318025	45.43	5570	5650	5510	7210	3890	5550	5582.62	1.20	0	42	5750	5650	5570	5470	5390	5610	5430	249	1660	500	3880	10	1	49725498	2785	13.05	3.35	12	0.64	429.00	1673.00	10550	20240514	-46.92	4500	20240805	24.44	6390	-12.36	20250106	5420	3.32	20250116	10550	-46.92	20240514	4500	24.44	20240805	4.86	N	041020	500	248 억		598421	N	N	416	N	00	N
39	20250120	110454	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5600	50	2	0.90	1237913730	222372	31.77	5570	5620	5510	7210	3890	5550	5566.86	1.20	0	-2641	5750	5650	5570	5470	5390	5610	5430	249	1660	500	3880	10	1	49725498	2785	13.05	3.35	12	0.45	429.00	1673.00	10550	20240514	-46.92	4500	20240805	24.44	6390	-12.36	20250106	5420	3.32	20250116	10550	-46.92	20240514	4500	24.44	20240805	4.86	N	041020	500	248 억		598421	N	N	416	N	00	N
40	20250120	100454	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5550	0	3	0.00	731236020	131632	18.80	5570	5610	5510	7210	3890	5550	5555.16	1.20	0	-41734	5750	5650	5570	5470	5390	5610	5430	249	1660	500	3880	10	1	49725498	2760	12.94	3.32	12	0.26	429.00	1673.00	10550	20240514	-47.39	4500	20240805	23.33	6390	-13.15	20250106	5420	2.40	20250116	10550	-47.39	20240514	4500	23.33	20240805	4.86	N	041020	500	248 억		598421	N	N	416	N	00	N
41	20250120	090454	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5520	-30	5	-0.54	112576420	20310	2.90	5570	5570	5510	7210	3890	5550	5542.89	1.20	0	-4983	5750	5650	5570	5470	5390	5610	5430	249	1660	500	3880	10	1	49725498	2745	12.87	3.30	12	0.04	429.00	1673.00	10550	20240514	-47.68	4500	20240805	22.67	6390	-13.62	20250106	5420	1.85	20250116	10550	-47.68	20240514	4500	22.67	20240805	4.86	N	041020	500	248 억		598421	N	N	416	N	00	N
42	20250117	160451	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5550	-50	5	-0.89	3841655610	691979	52.60	5670	5670	5490	7280	3920	5600	5551.53	1.27	0	-34727	6120	5860	5640	5380	5160	5750	5270	249	1680	500	3920	10	1	49725498	2760	12.94	3.32	12	1.39	429.00	1673.00	10550	20240514	-47.39	4500	20240805	23.33	6390	-13.15	20250106	5420	2.40	20250116	10550	-47.39	20240514	4500	23.33	20240805	4.88	N	041020	500	248 억		631565	N	N	416	N	00	N
43	20250117	150453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5530	-70	5	-1.25	3618746760	651831	49.55	5670	5670	5490	7280	3920	5600	5551.49	1.27	0	-34076	6120	5860	5640	5380	5160	5750	5270	249	1680	500	3920	10	1	49725498	2750	12.89	3.31	12	1.31	429.00	1673.00	10550	20240514	-47.58	4500	20240805	22.89	6390	-13.46	20250106	5420	2.03	20250116	10550	-47.58	20240514	4500	22.89	20240805	4.88	N	041020	500	248 억		631565	N	N	753	N	00	N
44	20250117	140453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5540	-60	5	-1.07	3312147400	596414	45.34	5670	5670	5490	7280	3920	5600	5553.25	1.27	0	-37879	6120	5860	5640	5380	5160	5750	5270	249	1680	500	3920	10	1	49725498	2755	12.91	3.31	12	1.20	429.00	1673.00	10550	20240514	-47.49	4500	20240805	23.11	6390	-13.30	20250106	5420	2.21	20250116	10550	-47.49	20240514	4500	23.11	20240805	4.88	N	041020	500	248 억		631565	N	N	753	N	00	N
45	20250117	130452	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5550	-50	5	-0.89	2333455880	419018	31.85	5670	5670	5520	7280	3920	5600	5568.69	1.27	0	-63126	6120	5860	5640	5380	5160	5750	5270	249	1680	500	3920	10	1	49725498	2760	12.94	3.32	12	0.84	429.00	1673.00	10550	20240514	-47.39	4500	20240805	23.33	6390	-13.15	20250106	5420	2.40	20250116	10550	-47.39	20240514	4500	23.33	20240805	4.88	N	041020	500	248 억		631565	N	N	753	N	00	N
46	20250117	120453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5560	-40	5	-0.71	2056683460	369169	28.06	5670	5670	5520	7280	3920	5600	5570.93	1.27	0	-57177	6120	5860	5640	5380	5160	5750	5270	249	1680	500	3920	10	1	49725498	2765	12.96	3.32	12	0.74	429.00	1673.00	10550	20240514	-47.30	4500	20240805	23.56	6390	-12.99	20250106	5420	2.58	20250116	10550	-47.30	20240514	4500	23.56	20240805	4.88	N	041020	500	248 억		631565	N	N	753	N	00	N
47	20250117	110453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5590	-10	5	-0.18	1806724030	324294	24.65	5670	5670	5520	7280	3920	5600	5571.04	1.27	0	-56881	6120	5860	5640	5380	5160	5750	5270	249	1680	500	3920	10	1	49725498	2780	13.03	3.34	12	0.65	429.00	1673.00	10550	20240514	-47.01	4500	20240805	24.22	6390	-12.52	20250106	5420	3.14	20250116	10550	-47.01	20240514	4500	24.22	20240805	4.88	N	041020	500	248 억		631565	N	N	753	N	00	N
48	20250117	100454	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5560	-40	5	-0.71	1401130660	251406	19.11	5670	5670	5520	7280	3920	5600	5572.92	1.27	0	-55250	6120	5860	5640	5380	5160	5750	5270	249	1680	500	3920	10	1	49725498	2765	12.96	3.32	12	0.51	429.00	1673.00	10550	20240514	-47.30	4500	20240805	23.56	6390	-12.99	20250106	5420	2.58	20250116	10550	-47.30	20240514	4500	23.56	20240805	4.88	N	041020	500	248 억		631565	N	N	753	N	00	N
49	20250117	090454	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5580	-20	5	-0.36	385556300	68785	5.23	5670	5670	5550	7280	3920	5600	5605.43	1.27	0	-36670	6120	5860	5640	5380	5160	5750	5270	249	1680	500	3920	10	1	49725498	2775	13.01	3.34	12	0.14	429.00	1673.00	10550	20240514	-47.11	4500	20240805	24.00	6390	-12.68	20250106	5420	2.95	20250116	10550	-47.11	20240514	4500	24.00	20240805	4.88	N	041020	500	248 억		631565	N	N	753	N	00	N
50	20250116	160450	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5600	-190	5	-3.28	7428190440	1296972	263.57	5900	5900	5420	7520	4060	5790	5727.49	1.35	0	-37211	5963	5876	5813	5726	5663	5845	5695	249	1730	500	4050	10	1	49725498	2785	13.05	3.35	12	2.61	429.00	1673.00	10550	20240514	-46.92	4500	20240805	24.44	6390	-12.36	20250106	5420	3.32	20250116	10550	-46.92	20240514	4500	24.44	20240805	4.84	N	041020	500	248 억		668918	N	N	753	N	00	N
51	20250116	150430	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5630	-160	5	-2.76	6935067710	1209207	245.73	5900	5900	5420	7520	4060	5790	5735.20	1.35	0	-38680	5963	5876	5813	5726	5663	5845	5695	249	1730	500	4050	10	1	49725498	2800	13.12	3.37	12	2.43	429.00	1673.00	10550	20240514	-46.64	4500	20240805	25.11	6390	-11.89	20250106	5420	3.87	20250116	10550	-46.64	20240514	4500	25.11	20240805	4.84	N	041020	500	248 억		668918	N	N	59	N	00	N
52	20250116	140452	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5590	-200	5	-3.45	5458862970	947081	192.46	5900	5900	5420	7520	4060	5790	5763.87	1.35	0	19001	5963	5876	5813	5726	5663	5845	5695	249	1730	500	4050	10	1	49725498	2780	13.03	3.34	12	1.90	429.00	1673.00	10550	20240514	-47.01	4500	20240805	24.22	6390	-12.52	20250106	5420	3.14	20250116	10550	-47.01	20240514	4500	24.22	20240805	4.84	N	041020	500	248 억		668918	N	N	59	N	00	N
53	20250116	130452	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5800	10	2	0.17	2530140440	433084	88.01	5900	5900	5800	7520	4060	5790	5842.19	1.35	0	5278	5963	5876	5813	5726	5663	5845	5695	249	1730	500	4050	10	1	49725498	2884	13.52	3.47	12	0.87	429.00	1673.00	10550	20240514	-45.02	4500	20240805	28.89	6390	-9.23	20250106	5450	6.42	20250102	10550	-45.02	20240514	4500	28.89	20240805	4.84	N	041020	500	248 억		668918	N	N	59	N	00	N
54	20250116	120453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5820	30	2	0.52	1985178320	339413	68.97	5900	5900	5810	7520	4060	5790	5848.92	1.35	0	-12022	5963	5876	5813	5726	5663	5845	5695	249	1730	500	4050	10	1	49725498	2894	13.57	3.48	12	0.68	429.00	1673.00	10550	20240514	-44.83	4500	20240805	29.33	6390	-8.92	20250106	5450	6.79	20250102	10550	-44.83	20240514	4500	29.33	20240805	4.84	N	041020	500	248 억		668918	N	N	59	N	00	N
55	20250116	110453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5850	60	2	1.04	1745166310	298220	60.60	5900	5900	5810	7520	4060	5790	5852.01	1.35	0	-13792	5963	5876	5813	5726	5663	5845	5695	249	1730	500	4050	10	1	49725498	2909	13.64	3.50	12	0.60	429.00	1673.00	10550	20240514	-44.55	4500	20240805	30.00	6390	-8.45	20250106	5450	7.34	20250102	10550	-44.55	20240514	4500	30.00	20240805	4.84	N	041020	500	248 억		668918	N	N	59	N	00	N
56	20250116	100453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5840	50	2	0.86	1237131360	211223	42.92	5900	5900	5810	7520	4060	5790	5857.10	1.35	0	-14486	5963	5876	5813	5726	5663	5845	5695	249	1730	500	4050	10	1	49725498	2904	13.61	3.49	12	0.42	429.00	1673.00	10550	20240514	-44.64	4500	20240805	29.78	6390	-8.61	20250106	5450	7.16	20250102	10550	-44.64	20240514	4500	29.78	20240805	4.84	N	041020	500	248 억		668918	N	N	59	N	00	N
57	20250116	090453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5890	100	2	1.73	278721360	47376	9.63	5900	5900	5850	7520	4060	5790	5883.86	1.35	0	8992	5963	5876	5813	5726	5663	5845	5695	249	1730	500	4050	10	1	49725498	2929	13.73	3.52	12	0.10	429.00	1673.00	10550	20240514	-44.17	4500	20240805	30.89	6390	-7.82	20250106	5450	8.07	20250102	10550	-44.17	20240514	4500	30.89	20240805	4.84	N	041020	500	248 억		668918	N	N	59	N	00	N
58	20250115	160450	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5790	-20	5	-0.34	2813907800	484377	70.54	5890	5900	5750	7550	4070	5810	5809.41	1.37	0	-10164	6090	5950	5840	5700	5590	6020	5770	249	1740	500	4060	10	1	49725498	2879	13.50	3.46	12	0.97	429.00	1673.00	10550	20240514	-45.12	4500	20240805	28.67	6390	-9.39	20250106	5450	6.24	20250102	10550	-45.12	20240514	4500	28.67	20240805	4.82	N	041020	500	248 억		679769	N	N	59	N	00	N
59	20250115	150452	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5790	-20	5	-0.34	2619606870	450867	65.66	5890	5900	5750	7550	4070	5810	5810.16	1.37	0	-18144	6090	5950	5840	5700	5590	6020	5770	249	1740	500	4060	10	1	49725498	2879	13.50	3.46	12	0.91	429.00	1673.00	10550	20240514	-45.12	4500	20240805	28.67	6390	-9.39	20250106	5450	6.24	20250102	10550	-45.12	20240514	4500	28.67	20240805	4.82	N	041020	500	248 억		679769	N	N	495	N	00	N
60	20250115	140453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5780	-30	5	-0.52	2234663070	384460	55.99	5890	5900	5750	7550	4070	5810	5812.49	1.37	0	-41769	6090	5950	5840	5700	5590	6020	5770	249	1740	500	4060	10	1	49725498	2874	13.47	3.45	12	0.77	429.00	1673.00	10550	20240514	-45.21	4500	20240805	28.44	6390	-9.55	20250106	5450	6.06	20250102	10550	-45.21	20240514	4500	28.44	20240805	4.82	N	041020	500	248 억		679769	N	N	495	N	00	N
61	20250115	130450	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5800	-10	5	-0.17	2025529540	348394	50.74	5890	5900	5750	7550	4070	5810	5813.93	1.37	0	-31045	6090	5950	5840	5700	5590	6020	5770	249	1740	500	4060	10	1	49725498	2884	13.52	3.47	12	0.70	429.00	1673.00	10550	20240514	-45.02	4500	20240805	28.89	6390	-9.23	20250106	5450	6.42	20250102	10550	-45.02	20240514	4500	28.89	20240805	4.82	N	041020	500	248 억		679769	N	N	495	N	00	N
62	20250115	120444	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5780	-30	5	-0.52	1886365160	324408	47.24	5890	5900	5750	7550	4070	5810	5814.83	1.37	0	-30328	6090	5950	5840	5700	5590	6020	5770	249	1740	500	4060	10	1	49725498	2874	13.47	3.45	12	0.65	429.00	1673.00	10550	20240514	-45.21	4500	20240805	28.44	6390	-9.55	20250106	5450	6.06	20250102	10550	-45.21	20240514	4500	28.44	20240805	4.82	N	041020	500	248 억		679769	N	N	495	N	00	N
63	20250115	110451	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5790	-20	5	-0.34	1675498490	287946	41.93	5890	5900	5750	7550	4070	5810	5818.87	1.37	0	-35561	6090	5950	5840	5700	5590	6020	5770	249	1740	500	4060	10	1	49725498	2879	13.50	3.46	12	0.58	429.00	1673.00	10550	20240514	-45.12	4500	20240805	28.67	6390	-9.39	20250106	5450	6.24	20250102	10550	-45.12	20240514	4500	28.67	20240805	4.82	N	041020	500	248 억		679769	N	N	495	N	00	N
64	20250115	100450	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5850	40	2	0.69	1320925940	226942	33.05	5890	5900	5750	7550	4070	5810	5820.66	1.37	0	-15412	6090	5950	5840	5700	5590	6020	5770	249	1740	500	4060	10	1	49725498	2909	13.64	3.50	12	0.46	429.00	1673.00	10550	20240514	-44.55	4500	20240805	30.00	6390	-8.45	20250106	5450	7.34	20250102	10550	-44.55	20240514	4500	30.00	20240805	4.82	N	041020	500	248 억		679769	N	N	495	N	00	N
65	20250115	090453	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5830	20	2	0.34	244283160	41694	6.07	5890	5900	5810	7550	4070	5810	5862.02	1.37	0	-20921	6090	5950	5840	5700	5590	6020	5770	249	1740	500	4060	10	1	49725498	2899	13.59	3.48	12	0.08	429.00	1673.00	10550	20240514	-44.74	4500	20240805	29.56	6390	-8.76	20250106	5450	6.97	20250102	10550	-44.74	20240514	4500	29.56	20240805	4.82	N	041020	500	248 억		679769	N	N	495	N	00	N
66	20250114	160445	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5810	120	2	2.11	3892475310	667975	99.84	5770	5980	5730	7390	3990	5690	5827.32	1.50	0	-65216	6016	5852	5766	5602	5516	5810	5560	249	1700	500	3980	10	1	49725498	2889	13.54	3.47	12	1.34	429.00	1673.00	10550	20240514	-44.93	4250	20240105	36.71	6390	-9.08	20250106	5450	6.61	20250102	10550	-44.93	20240514	4500	29.11	20240805	4.78	N	041020	500	248 억		744999	N	N	495	N	00	N
67	20250114	150449	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5870	180	2	3.16	3443456480	591018	88.33	5770	5980	5730	7390	3990	5690	5826.31	1.50	0	-61683	6016	5852	5766	5602	5516	5810	5560	249	1700	500	3980	10	1	49725498	2919	13.68	3.51	12	1.19	429.00	1673.00	10550	20240514	-44.36	4250	20240105	38.12	6390	-8.14	20250106	5450	7.71	20250102	10550	-44.36	20240514	4500	30.44	20240805	4.78	N	041020	500	248 억		744999	N	N	3	N	00	N
68	20250114	140449	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5800	110	2	1.93	3023240230	518981	77.57	5770	5980	5730	7390	3990	5690	5825.34	1.50	0	-77076	6016	5852	5766	5602	5516	5810	5560	249	1700	500	3980	10	1	49725498	2884	13.52	3.47	12	1.04	429.00	1673.00	10550	20240514	-45.02	4250	20240105	36.47	6390	-9.23	20250106	5450	6.42	20250102	10550	-45.02	20240514	4500	28.89	20240805	4.78	N	041020	500	248 억		744999	N	N	3	N	00	N
69	20250114	130448	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5850	160	2	2.81	2625182440	450689	67.36	5770	5980	5730	7390	3990	5690	5824.82	1.50	0	-90275	6016	5852	5766	5602	5516	5810	5560	249	1700	500	3980	10	1	49725498	2909	13.64	3.50	12	0.91	429.00	1673.00	10550	20240514	-44.55	4250	20240105	37.65	6390	-8.45	20250106	5450	7.34	20250102	10550	-44.55	20240514	4500	30.00	20240805	4.78	N	041020	500	248 억		744999	N	N	3	N	00	N
70	20250114	120446	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5810	120	2	2.11	2416382940	414873	62.01	5770	5980	5730	7390	3990	5690	5824.39	1.50	0	-100601	6016	5852	5766	5602	5516	5810	5560	249	1700	500	3980	10	1	49725498	2889	13.54	3.47	12	0.83	429.00	1673.00	10550	20240514	-44.93	4250	20240105	36.71	6390	-9.08	20250106	5450	6.61	20250102	10550	-44.93	20240514	4500	29.11	20240805	4.78	N	041020	500	248 억		744999	N	N	3	N	00	N
71	20250114	110448	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5770	80	2	1.41	2145332730	368190	55.03	5770	5980	5730	7390	3990	5690	5826.70	1.50	0	-97110	6016	5852	5766	5602	5516	5810	5560	249	1700	500	3980	10	1	49725498	2869	13.45	3.45	12	0.74	429.00	1673.00	10550	20240514	-45.31	4250	20240105	35.76	6390	-9.70	20250106	5450	5.87	20250102	10550	-45.31	20240514	4500	28.22	20240805	4.78	N	041020	500	248 억		744999	N	N	3	N	00	N
72	20250114	100447	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5740	50	2	0.88	1821372620	312111	46.65	5770	5980	5730	7390	3990	5690	5835.66	1.50	0	-86772	6016	5852	5766	5602	5516	5810	5560	249	1700	500	3980	10	1	49725498	2854	13.38	3.43	12	0.63	429.00	1673.00	10550	20240514	-45.59	4250	20240105	35.06	6390	-10.17	20250106	5450	5.32	20250102	10550	-45.59	20240514	4500	27.56	20240805	4.78	N	041020	500	248 억		744999	N	N	3	N	00	N
73	20250114	090447	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5920	230	2	4.04	514579080	87395	13.06	5770	5980	5770	7390	3990	5690	5887.97	1.50	0	23930	6016	5852	5766	5602	5516	5810	5560	249	1700	500	3980	10	1	49725498	2944	13.80	3.54	12	0.18	429.00	1673.00	10550	20240514	-43.89	4250	20240105	39.29	6390	-7.36	20250106	5450	8.62	20250102	10550	-43.89	20240514	4500	31.56	20240805	4.78	N	041020	500	248 억		744999	N	N	3	N	00	N
74	20250113	160443	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5690	-170	5	-2.90	3818408260	661180	100.94	5830	5930	5680	7610	4110	5860	5775.33	1.45	0	23914	6060	5960	5870	5770	5680	6010	5820	249	1750	500	4100	10	1	49725498	2829	13.26	3.40	12	1.33	429.00	1673.00	10550	20240514	-46.07	4145	20240104	37.27	6390	-10.95	20250106	5450	4.40	20250102	10550	-46.07	20240514	4500	26.44	20240805	4.78	N	041020	500	248 억		720359	N	N	3	N	00	N
75	20250113	150444	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5690	-170	5	-2.90	3547959740	613650	93.68	5830	5930	5680	7610	4110	5860	5781.71	1.45	0	23848	6060	5960	5870	5770	5680	6010	5820	249	1750	500	4100	10	1	49725498	2829	13.26	3.40	12	1.23	429.00	1673.00	10550	20240514	-46.07	4145	20240104	37.27	6390	-10.95	20250106	5450	4.40	20250102	10550	-46.07	20240514	4500	26.44	20240805	4.78	N	041020	500	248 억		720359	N	N	200	N	00	N
76	20250113	140440	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5720	-140	5	-2.39	2950623540	508911	77.69	5830	5930	5690	7610	4110	5860	5797.90	1.45	0	26541	6060	5960	5870	5770	5680	6010	5820	249	1750	500	4100	10	1	49725498	2844	13.33	3.42	12	1.02	429.00	1673.00	10550	20240514	-45.78	4145	20240104	38.00	6390	-10.49	20250106	5450	4.95	20250102	10550	-45.78	20240514	4500	27.11	20240805	4.78	N	041020	500	248 억		720359	N	N	200	N	00	N
77	20250113	130438	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5730	-130	5	-2.22	2781853700	479524	73.21	5830	5930	5690	7610	4110	5860	5801.26	1.45	0	28571	6060	5960	5870	5770	5680	6010	5820	249	1750	500	4100	10	1	49725498	2849	13.36	3.42	12	0.96	429.00	1673.00	10550	20240514	-45.69	4145	20240104	38.24	6390	-10.33	20250106	5450	5.14	20250102	10550	-45.69	20240514	4500	27.33	20240805	4.78	N	041020	500	248 억		720359	N	N	200	N	00	N
78	20250113	120438	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5770	-90	5	-1.54	2319623100	398679	60.86	5830	5930	5740	7610	4110	5860	5818.26	1.45	0	32675	6060	5960	5870	5770	5680	6010	5820	249	1750	500	4100	10	1	49725498	2869	13.45	3.45	12	0.80	429.00	1673.00	10550	20240514	-45.31	4145	20240104	39.20	6390	-9.70	20250106	5450	5.87	20250102	10550	-45.31	20240514	4500	28.22	20240805	4.78	N	041020	500	248 억		720359	N	N	200	N	00	N
79	20250113	110439	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5770	-90	5	-1.54	1790913590	306897	46.85	5830	5930	5770	7610	4110	5860	5835.54	1.45	0	-4058	6060	5960	5870	5770	5680	6010	5820	249	1750	500	4100	10	1	49725498	2869	13.45	3.45	12	0.62	429.00	1673.00	10550	20240514	-45.31	4145	20240104	39.20	6390	-9.70	20250106	5450	5.87	20250102	10550	-45.31	20240514	4500	28.22	20240805	4.78	N	041020	500	248 억		720359	N	N	200	N	00	N
80	20250113	100438	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5790	-70	5	-1.19	1232175690	210353	32.11	5830	5930	5790	7610	4110	5860	5857.66	1.45	0	-25793	6060	5960	5870	5770	5680	6010	5820	249	1750	500	4100	10	1	49725498	2879	13.50	3.46	12	0.42	429.00	1673.00	10550	20240514	-45.12	4145	20240104	39.69	6390	-9.39	20250106	5450	6.24	20250102	10550	-45.12	20240514	4500	28.67	20240805	4.78	N	041020	500	248 억		720359	N	N	200	N	00	N
81	20250113	090441	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5850	-10	5	-0.17	126065830	21541	3.29	5830	5910	5830	7610	4110	5860	5852.31	1.45	0	3121	6060	5960	5870	5770	5680	6010	5820	249	1750	500	4100	10	1	49725498	2909	13.64	3.50	12	0.04	429.00	1673.00	10550	20240514	-44.55	4145	20240104	41.13	6390	-8.45	20250106	5450	7.34	20250102	10550	-44.55	20240514	4500	30.00	20240805	4.78	N	041020	500	248 억		720359	N	N	200	N	00	N
82	20250110	160436	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5860	30	2	0.51	3773945050	641622	59.68	5840	5970	5780	7570	4090	5830	5881.98	1.56	0	-58385	6143	5986	5833	5676	5523	5910	5600	249	1740	500	4080	10	1	49725498	2914	13.66	3.50	12	1.29	429.00	1673.00	10550	20240514	-44.45	4145	20240104	41.38	6390	-8.29	20250106	5450	7.52	20250102	10550	-44.45	20240514	4500	30.22	20240805	4.83	N	041020	500	248 억		777570	N	N	200	N	00	N
83	20250110	150436	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5860	30	2	0.51	3414179240	580354	53.98	5840	5970	5780	7570	4090	5830	5883.02	1.56	0	-61849	6143	5986	5833	5676	5523	5910	5600	249	1740	500	4080	10	1	49725498	2914	13.66	3.50	12	1.17	429.00	1673.00	10550	20240514	-44.45	4145	20240104	41.38	6390	-8.29	20250106	5450	7.52	20250102	10550	-44.45	20240514	4500	30.22	20240805	4.83	N	041020	500	248 억		777570	N	N	0	N	00	N
84	20250110	140436	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5930	100	2	1.72	3004921270	511055	47.54	5840	5970	5780	7570	4090	5830	5879.94	1.56	0	-48441	6143	5986	5833	5676	5523	5910	5600	249	1740	500	4080	10	1	49725498	2949	13.82	3.54	12	1.03	429.00	1673.00	10550	20240514	-43.79	4145	20240104	43.06	6390	-7.20	20250106	5450	8.81	20250102	10550	-43.79	20240514	4500	31.78	20240805	4.83	N	041020	500	248 억		777570	N	N	0	N	00	N
85	20250110	130435	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5890	60	2	1.03	2402354250	409530	38.09	5840	5960	5780	7570	4090	5830	5866.21	1.56	0	-63075	6143	5986	5833	5676	5523	5910	5600	249	1740	500	4080	10	1	49725498	2929	13.73	3.52	12	0.82	429.00	1673.00	10550	20240514	-44.17	4145	20240104	42.10	6390	-7.82	20250106	5450	8.07	20250102	10550	-44.17	20240514	4500	30.89	20240805	4.83	N	041020	500	248 억		777570	N	N	0	N	00	N
86	20250110	120436	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5910	80	2	1.37	2138450470	364927	33.94	5840	5960	5780	7570	4090	5830	5860.02	1.56	0	-60951	6143	5986	5833	5676	5523	5910	5600	249	1740	500	4080	10	1	49725498	2939	13.78	3.53	12	0.73	429.00	1673.00	10550	20240514	-43.98	4145	20240104	42.58	6390	-7.51	20250106	5450	8.44	20250102	10550	-43.98	20240514	4500	31.33	20240805	4.83	N	041020	500	248 억		777570	N	N	0	N	00	N
87	20250110	110436	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5850	20	2	0.34	1417305320	243064	22.61	5840	5880	5780	7570	4090	5830	5831.00	1.56	0	-34213	6143	5986	5833	5676	5523	5910	5600	249	1740	500	4080	10	1	49725498	2909	13.64	3.50	12	0.49	429.00	1673.00	10550	20240514	-44.55	4145	20240104	41.13	6390	-8.45	20250106	5450	7.34	20250102	10550	-44.55	20240514	4500	30.00	20240805	4.83	N	041020	500	248 억		777570	N	N	0	N	00	N
88	20250110	100434	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5840	10	2	0.17	1042903480	178989	16.65	5840	5880	5780	7570	4090	5830	5826.62	1.56	0	-42086	6143	5986	5833	5676	5523	5910	5600	249	1740	500	4080	10	1	49725498	2904	13.61	3.49	12	0.36	429.00	1673.00	10550	20240514	-44.64	4145	20240104	40.89	6390	-8.61	20250106	5450	7.16	20250102	10550	-44.64	20240514	4500	29.78	20240805	4.83	N	041020	500	248 억		777570	N	N	0	N	00	N
89	20250110	090437	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5780	-50	5	-0.86	228523620	39269	3.65	5840	5860	5780	7570	4090	5830	5819.16	1.56	0	-13391	6143	5986	5833	5676	5523	5910	5600	249	1740	500	4080	10	1	49725498	2874	13.47	3.45	12	0.08	429.00	1673.00	10550	20240514	-45.21	4145	20240104	39.45	6390	-9.55	20250106	5450	6.06	20250102	10550	-45.21	20240514	4500	28.44	20240805	4.83	N	041020	500	248 억		777570	N	N	0	N	00	N
90	20250109	160434	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5830	-130	5	-2.18	5953521330	1027653	99.34	5960	5990	5680	7740	4180	5960	5793.02	1.54	0	13759	6266	6112	6026	5872	5786	6070	5830	249	1780	500	4170	10	1	49725498	2899	13.59	3.48	12	2.07	429.00	1673.00	10550	20240514	-44.74	4145	20240104	40.65	6390	-8.76	20250106	5450	6.97	20250102	10550	-44.74	20240514	4500	29.56	20240805	4.82	N	041020	500	248 억		764609	N	N	102	N	00	N
91	20250109	150435	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5880	-80	5	-1.34	5018252290	866921	83.80	5960	5990	5680	7740	4180	5960	5788.28	1.54	0	-22195	6266	6112	6026	5872	5786	6070	5830	249	1780	500	4170	10	1	49725498	2924	13.71	3.51	12	1.74	429.00	1673.00	10550	20240514	-44.27	4145	20240104	41.86	6390	-7.98	20250106	5450	7.89	20250102	10550	-44.27	20240514	4500	30.67	20240805	4.82	N	041020	500	248 억		764609	N	N	102	N	00	N
92	20250109	140436	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5840	-120	5	-2.01	4449431980	770176	74.45	5960	5990	5680	7740	4180	5960	5776.79	1.54	0	-38866	6266	6112	6026	5872	5786	6070	5830	249	1780	500	4170	10	1	49725498	2904	13.61	3.49	12	1.55	429.00	1673.00	10550	20240514	-44.64	4145	20240104	40.89	6390	-8.61	20250106	5450	7.16	20250102	10550	-44.64	20240514	4500	29.78	20240805	4.82	N	041020	500	248 억		764609	N	N	102	N	00	N
93	20250109	130435	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5830	-130	5	-2.18	4173315280	722854	69.88	5960	5990	5680	7740	4180	5960	5772.98	1.54	0	-53496	6266	6112	6026	5872	5786	6070	5830	249	1780	500	4170	10	1	49725498	2899	13.59	3.48	12	1.45	429.00	1673.00	10550	20240514	-44.74	4145	20240104	40.65	6390	-8.76	20250106	5450	6.97	20250102	10550	-44.74	20240514	4500	29.56	20240805	4.82	N	041020	500	248 억		764609	N	N	102	N	00	N
94	20250109	120434	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5820	-140	5	-2.35	3820910420	662301	64.02	5960	5990	5680	7740	4180	5960	5768.69	1.54	0	-73633	6266	6112	6026	5872	5786	6070	5830	249	1780	500	4170	10	1	49725498	2894	13.57	3.48	12	1.33	429.00	1673.00	10550	20240514	-44.83	4145	20240104	40.41	6390	-8.92	20250106	5450	6.79	20250102	10550	-44.83	20240514	4500	29.33	20240805	4.82	N	041020	500	248 억		764609	N	N	102	N	00	N
95	20250109	110435	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5840	-120	5	-2.01	3525360380	611398	59.10	5960	5990	5680	7740	4180	5960	5765.56	1.54	0	-80062	6266	6112	6026	5872	5786	6070	5830	249	1780	500	4170	10	1	49725498	2904	13.61	3.49	12	1.23	429.00	1673.00	10550	20240514	-44.64	4145	20240104	40.89	6390	-8.61	20250106	5450	7.16	20250102	10550	-44.64	20240514	4500	29.78	20240805	4.82	N	041020	500	248 억		764609	N	N	102	N	00	N
96	20250109	100434	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5740	-220	5	-3.69	2984123650	518243	50.10	5960	5990	5680	7740	4180	5960	5757.54	1.54	0	-81042	6266	6112	6026	5872	5786	6070	5830	249	1780	500	4170	10	1	49725498	2854	13.38	3.43	12	1.04	429.00	1673.00	10550	20240514	-45.59	4145	20240104	38.48	6390	-10.17	20250106	5450	5.32	20250102	10550	-45.59	20240514	4500	27.56	20240805	4.82	N	041020	500	248 억		764609	N	N	102	N	00	N
97	20250109	090437	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5820	-140	5	-2.35	425208080	72156	6.98	5960	5990	5820	7740	4180	5960	5891.40	1.54	0	-34052	6266	6112	6026	5872	5786	6070	5830	249	1780	500	4170	10	1	49725498	2894	13.57	3.48	12	0.15	429.00	1673.00	10550	20240514	-44.83	4145	20240104	40.41	6390	-8.92	20250106	5450	6.79	20250102	10550	-44.83	20240514	4500	29.33	20240805	4.82	N	041020	500	248 억		764609	N	N	102	N	00	N
98	20250108	160430	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5960	-180	5	-2.93	6073417520	1006997	102.60	6030	6180	5940	7980	4300	6140	6031.30	1.36	0	87677	6380	6260	6190	6070	6000	6225	6035	249	1840	500	4290	10	1	49725498	2964	13.89	3.56	12	2.03	429.00	1673.00	10550	20240514	-43.51	4145	20240104	43.79	6390	-6.73	20250106	5450	9.36	20250102	10550	-43.51	20240514	4500	32.44	20240805	4.69	N	041020	500	248 억		676456	N	N	102	N	00	N
99	20250108	150433	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5950	-190	5	-3.09	5628026150	932217	94.99	6030	6180	5940	7980	4300	6140	6037.21	1.36	0	70030	6380	6260	6190	6070	6000	6225	6035	249	1840	500	4290	10	1	49725498	2959	13.87	3.56	12	1.87	429.00	1673.00	10550	20240514	-43.60	4145	20240104	43.55	6390	-6.89	20250106	5450	9.17	20250102	10550	-43.60	20240514	4500	32.22	20240805	4.69	N	041020	500	248 억		676456	N	N	431	N	00	N
100	20250108	140435	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6000	-140	5	-2.28	4737016100	783157	79.80	6030	6180	5980	7980	4300	6140	6048.57	1.36	0	79494	6380	6260	6190	6070	6000	6225	6035	249	1840	500	4290	10	1	49725498	2984	13.99	3.59	12	1.57	429.00	1673.00	10550	20240514	-43.13	4145	20240104	44.75	6390	-6.10	20250106	5450	10.09	20250102	10550	-43.13	20240514	4500	33.33	20240805	4.69	N	041020	500	248 억		676456	N	N	431	N	00	N
101	20250108	130435	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6030	-110	5	-1.79	4367412190	721587	73.52	6030	6180	5980	7980	4300	6140	6052.47	1.36	0	74179	6380	6260	6190	6070	6000	6225	6035	249	1840	500	4290	10	1	49725498	2998	14.06	3.60	12	1.45	429.00	1673.00	10550	20240514	-42.84	4145	20240104	45.48	6390	-5.63	20250106	5450	10.64	20250102	10550	-42.84	20240514	4500	34.00	20240805	4.69	N	041020	500	248 억		676456	N	N	431	N	00	N
102	20250108	120432	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6030	-110	5	-1.79	3640285020	600573	61.19	6030	6180	5990	7980	4300	6140	6061.31	1.36	0	116924	6380	6260	6190	6070	6000	6225	6035	249	1840	500	4290	10	1	49725498	2998	14.06	3.60	12	1.21	429.00	1673.00	10550	20240514	-42.84	4145	20240104	45.48	6390	-5.63	20250106	5450	10.64	20250102	10550	-42.84	20240514	4500	34.00	20240805	4.69	N	041020	500	248 억		676456	N	N	431	N	00	N
103	20250108	110431	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6060	-80	5	-1.30	3330853150	549462	55.99	6030	6180	5990	7980	4300	6140	6061.98	1.36	0	126953	6380	6260	6190	6070	6000	6225	6035	249	1840	500	4290	10	1	49725498	3013	14.13	3.62	12	1.10	429.00	1673.00	10550	20240514	-42.56	4145	20240104	46.20	6390	-5.16	20250106	5450	11.19	20250102	10550	-42.56	20240514	4500	34.67	20240805	4.69	N	041020	500	248 억		676456	N	N	431	N	00	N
104	20250108	100433	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6010	-130	5	-2.12	2609902630	430101	43.82	6030	6180	5990	7980	4300	6140	6068.06	1.36	0	116177	6380	6260	6190	6070	6000	6225	6035	249	1840	500	4290	10	1	49725498	2989	14.01	3.59	12	0.86	429.00	1673.00	10550	20240514	-43.03	4145	20240104	44.99	6390	-5.95	20250106	5450	10.28	20250102	10550	-43.03	20240514	4500	33.56	20240805	4.69	N	041020	500	248 억		676456	N	N	431	N	00	N
105	20250108	090434	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6110	-30	5	-0.49	525798040	86432	8.81	6030	6180	6020	7980	4300	6140	6083.14	1.36	0	34725	6380	6260	6190	6070	6000	6225	6035	249	1840	500	4290	10	1	49725498	3038	14.24	3.65	12	0.17	429.00	1673.00	10550	20240514	-42.09	4145	20240104	47.41	6390	-4.38	20250106	5450	12.11	20250102	10550	-42.09	20240514	4500	35.78	20240805	4.69	N	041020	500	248 억		676456	N	N	431	N	00	N
106	20250107	160428	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6140	-90	5	-1.44	5950154900	961861	42.32	6310	6310	6120	8090	4370	6230	6186.20	1.32	0	17782	6496	6362	6256	6122	6016	6310	6070	249	1860	500	4360	10	1	49725498	3053	14.31	3.67	12	1.93	429.00	1673.00	10550	20240514	-41.80	4145	20240104	48.13	6390	-3.91	20250106	5450	12.66	20250102	10550	-41.80	20240514	4500	36.44	20240805	4.51	N	041020	500	248 억		657787	N	N	431	N	00	N
107	20250107	150430	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6150	-80	5	-1.28	5576836180	901084	39.65	6310	6310	6120	8090	4370	6230	6189.03	1.32	0	-2448	6496	6362	6256	6122	6016	6310	6070	249	1860	500	4360	10	1	49725498	3058	14.34	3.68	12	1.81	429.00	1673.00	10550	20240514	-41.71	4145	20240104	48.37	6390	-3.76	20250106	5450	12.84	20250102	10550	-41.71	20240514	4500	36.67	20240805	4.51	N	041020	500	248 억		657787	N	N	90	N	00	N
108	20250107	140430	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6190	-40	5	-0.64	4805750360	775588	34.13	6310	6310	6130	8090	4370	6230	6196.27	1.32	0	-8576	6496	6362	6256	6122	6016	6310	6070	249	1860	500	4360	10	1	49725498	3078	14.43	3.70	12	1.56	429.00	1673.00	10550	20240514	-41.33	4145	20240104	49.34	6390	-3.13	20250106	5450	13.58	20250102	10550	-41.33	20240514	4500	37.56	20240805	4.51	N	041020	500	248 억		657787	N	N	90	N	00	N
109	20250107	130429	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6170	-60	5	-0.96	4369709150	705028	31.02	6310	6310	6130	8090	4370	6230	6197.92	1.32	0	3484	6496	6362	6256	6122	6016	6310	6070	249	1860	500	4360	10	1	49725498	3068	14.38	3.69	12	1.42	429.00	1673.00	10550	20240514	-41.52	4145	20240104	48.85	6390	-3.44	20250106	5450	13.21	20250102	10550	-41.52	20240514	4500	37.11	20240805	4.51	N	041020	500	248 억		657787	N	N	90	N	00	N
110	20250107	120430	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6190	-40	5	-0.64	3854266450	621395	27.34	6310	6310	6140	8090	4370	6230	6202.60	1.32	0	800	6496	6362	6256	6122	6016	6310	6070	249	1860	500	4360	10	1	49725498	3078	14.43	3.70	12	1.25	429.00	1673.00	10550	20240514	-41.33	4145	20240104	49.34	6390	-3.13	20250106	5450	13.58	20250102	10550	-41.33	20240514	4500	37.56	20240805	4.51	N	041020	500	248 억		657787	N	N	90	N	00	N
111	20250107	110427	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6190	-40	5	-0.64	3507780240	565477	24.88	6310	6310	6140	8090	4370	6230	6203.22	1.32	0	-673	6496	6362	6256	6122	6016	6310	6070	249	1860	500	4360	10	1	49725498	3078	14.43	3.70	12	1.14	429.00	1673.00	10550	20240514	-41.33	4145	20240104	49.34	6390	-3.13	20250106	5450	13.58	20250102	10550	-41.33	20240514	4500	37.56	20240805	4.51	N	041020	500	248 억		657787	N	N	90	N	00	N
112	20250107	100432	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6150	-80	5	-1.28	2378696380	382776	16.84	6310	6310	6150	8090	4370	6230	6214.33	1.32	0	-28812	6496	6362	6256	6122	6016	6310	6070	249	1860	500	4360	10	1	49725498	3058	14.34	3.68	12	0.77	429.00	1673.00	10550	20240514	-41.71	4145	20240104	48.37	6390	-3.76	20250106	5450	12.84	20250102	10550	-41.71	20240514	4500	36.67	20240805	4.51	N	041020	500	248 억		657787	N	N	90	N	00	N
113	20250107	090429	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6230	0	3	0.00	451512470	72092	3.17	6310	6310	6210	8090	4370	6230	6263.00	1.32	0	-19623	6496	6362	6256	6122	6016	6310	6070	249	1860	500	4360	10	1	49725498	3098	14.52	3.72	12	0.14	429.00	1673.00	10550	20240514	-40.95	4145	20240104	50.30	6390	-2.50	20250106	5450	14.31	20250102	10550	-40.95	20240514	4500	38.44	20240805	4.51	N	041020	500	248 억		657787	N	N	90	N	00	N
114	20250106	160424	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6230	40	2	0.65	14137988780	2254347	162.03	6340	6390	6150	8040	4340	6190	6271.47	1.74	0	-208377	6330	6260	6160	6090	5990	6295	6125	249	1850	500	4330	10	1	49725498	3098	14.52	3.72	12	4.53	429.00	1673.00	10550	20240514	-40.95	4145	20240104	50.30	6390	-2.50	20250106	5450	14.31	20250102	10550	-40.95	20240514	4500	38.44	20240805	4.94	N	041020	500	248 억		866521	N	N	90	N	00	N
115	20250106	150425	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6250	60	2	0.97	13661223650	2177910	156.53	6340	6390	6150	8040	4340	6190	6272.63	1.74	0	-219370	6330	6260	6160	6090	5990	6295	6125	249	1850	500	4330	10	1	49725498	3108	14.57	3.74	12	4.38	429.00	1673.00	10550	20240514	-40.76	4145	20240104	50.78	6390	-2.19	20250106	5450	14.68	20250102	10550	-40.76	20240514	4500	38.89	20240805	4.94	N	041020	500	248 억		866521	N	N	0	N	00	N
116	20250106	140426	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6250	60	2	0.97	10936945380	1743591	125.32	6340	6390	6150	8040	4340	6190	6272.66	1.74	0	-186982	6330	6260	6160	6090	5990	6295	6125	249	1850	500	4330	10	1	49725498	3108	14.57	3.74	12	3.51	429.00	1673.00	10550	20240514	-40.76	4145	20240104	50.78	6390	-2.19	20250106	5450	14.68	20250102	10550	-40.76	20240514	4500	38.89	20240805	4.94	N	041020	500	248 억		866521	N	N	0	N	00	N
117	20250106	130424	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6210	20	2	0.32	9658076350	1537593	110.51	6340	6390	6150	8040	4340	6190	6281.30	1.74	0	-193274	6330	6260	6160	6090	5990	6295	6125	249	1850	500	4330	10	1	49725498	3088	14.48	3.71	12	3.09	429.00	1673.00	10550	20240514	-41.14	4145	20240104	49.82	6390	-2.82	20250106	5450	13.94	20250102	10550	-41.14	20240514	4500	38.00	20240805	4.94	N	041020	500	248 억		866521	N	N	0	N	00	N
118	20250106	120423	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6270	80	2	1.29	9052458590	1440442	103.53	6340	6390	6150	8040	4340	6190	6284.50	1.74	0	-200011	6330	6260	6160	6090	5990	6295	6125	249	1850	500	4330	10	1	49725498	3118	14.62	3.75	12	2.90	429.00	1673.00	10550	20240514	-40.57	4145	20240104	51.27	6390	-1.88	20250106	5450	15.05	20250102	10550	-40.57	20240514	4500	39.33	20240805	4.94	N	041020	500	248 억		866521	N	N	0	N	00	N
119	20250106	110424	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6270	80	2	1.29	8575750840	1364248	98.05	6340	6390	6150	8040	4340	6190	6286.07	1.74	0	-195422	6330	6260	6160	6090	5990	6295	6125	249	1850	500	4330	10	1	49725498	3118	14.62	3.75	12	2.74	429.00	1673.00	10550	20240514	-40.57	4145	20240104	51.27	6390	-1.88	20250106	5450	15.05	20250102	10550	-40.57	20240514	4500	39.33	20240805	4.94	N	041020	500	248 억		866521	N	N	0	N	00	N
120	20250106	100423	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6330	140	2	2.26	6837240820	1087093	78.13	6340	6390	6150	8040	4340	6190	6289.48	1.74	0	-203770	6330	6260	6160	6090	5990	6295	6125	249	1850	500	4330	10	1	49725498	3148	14.76	3.78	12	2.19	429.00	1673.00	10550	20240514	-40.00	4145	20240104	52.71	6390	-0.94	20250106	5450	16.15	20250102	10550	-40.00	20240514	4500	40.67	20240805	4.94	N	041020	500	248 억		866521	N	N	0	N	00	N
121	20250106	090420	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6210	20	2	0.32	1333185260	213133	15.32	6340	6340	6190	8040	4340	6190	6255.20	1.74	0	-93820	6330	6260	6160	6090	5990	6295	6125	249	1850	500	4330	10	1	49725498	3088	14.48	3.71	12	0.43	429.00	1673.00	10550	20240514	-41.14	4145	20240104	49.82	6340	-2.05	20250106	5450	13.94	20250102	10550	-41.14	20240514	4500	38.00	20240805	4.94	N	041020	500	248 억		866521	N	N	0	N	00	N
122	20250103	160420	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6190	40	2	0.65	8459058820	1373868	42.03	6140	6230	6060	7990	4310	6150	6157.08	1.78	0	-19735	6763	6456	5953	5646	5143	6610	5800	249	1840	500	4300	10	1	49725498	3078	14.43	3.70	12	2.76	429.00	1673.00	10550	20240514	-41.33	4145	20240104	49.34	6260	-1.12	20250102	5450	13.58	20250102	10550	-41.33	20240514	4145	49.34	20240104	5.02	N	041020	500	248 억		885605	N	N	267	N	00	N
123	20250103	150421	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6190	40	2	0.65	7955813360	1292574	39.54	6140	6230	6060	7990	4310	6150	6155.02	1.78	0	-16694	6763	6456	5953	5646	5143	6610	5800	249	1840	500	4300	10	1	49725498	3078	14.43	3.70	12	2.60	429.00	1673.00	10550	20240514	-41.33	4145	20240104	49.34	6260	-1.12	20250102	5450	13.58	20250102	10550	-41.33	20240514	4145	49.34	20240104	5.02	N	041020	500	248 억		885605	N	N	267	N	00	N
124	20250103	140421	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6170	20	2	0.33	7023774890	1141643	34.93	6140	6230	6060	7990	4310	6150	6152.34	1.78	0	-46410	6763	6456	5953	5646	5143	6610	5800	249	1840	500	4300	10	1	49725498	3068	14.38	3.69	12	2.30	429.00	1673.00	10550	20240514	-41.52	4145	20240104	48.85	6260	-1.44	20250102	5450	13.21	20250102	10550	-41.52	20240514	4145	48.85	20240104	5.02	N	041020	500	248 억		885605	N	N	267	N	00	N
125	20250103	130420	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6170	20	2	0.33	5735593740	931538	28.50	6140	6230	6080	7990	4310	6150	6157.13	1.78	0	5961	6763	6456	5953	5646	5143	6610	5800	249	1840	500	4300	10	1	49725498	3068	14.38	3.69	12	1.87	429.00	1673.00	10550	20240514	-41.52	4145	20240104	48.85	6260	-1.44	20250102	5450	13.21	20250102	10550	-41.52	20240514	4145	48.85	20240104	5.02	N	041020	500	248 억		885605	N	N	267	N	00	N
126	20250103	120420	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6170	20	2	0.33	5321249460	864287	26.44	6140	6230	6080	7990	4310	6150	6156.82	1.78	0	20318	6763	6456	5953	5646	5143	6610	5800	249	1840	500	4300	10	1	49725498	3068	14.38	3.69	12	1.74	429.00	1673.00	10550	20240514	-41.52	4145	20240104	48.85	6260	-1.44	20250102	5450	13.21	20250102	10550	-41.52	20240514	4145	48.85	20240104	5.02	N	041020	500	248 억		885605	N	N	267	N	00	N
127	20250103	110420	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6160	10	2	0.16	4550406220	739216	22.62	6140	6230	6080	7990	4310	6150	6155.73	1.78	0	16528	6763	6456	5953	5646	5143	6610	5800	249	1840	500	4300	10	1	49725498	3063	14.36	3.68	12	1.49	429.00	1673.00	10550	20240514	-41.61	4145	20240104	48.61	6260	-1.60	20250102	5450	13.03	20250102	10550	-41.61	20240514	4145	48.61	20240104	5.02	N	041020	500	248 억		885605	N	N	267	N	00	N
128	20250103	100420	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6180	30	2	0.49	3731384140	606402	18.55	6140	6230	6080	7990	4310	6150	6153.32	1.78	0	19164	6763	6456	5953	5646	5143	6610	5800	249	1840	500	4300	10	1	49725498	3073	14.41	3.69	12	1.22	429.00	1673.00	10550	20240514	-41.42	4145	20240104	49.10	6260	-1.28	20250102	5450	13.39	20250102	10550	-41.42	20240514	4145	49.10	20240104	5.02	N	041020	500	248 억		885605	N	N	267	N	00	N
129	20250103	090421	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6100	-50	5	-0.81	1044665130	169961	5.20	6140	6230	6080	7990	4310	6150	6146.47	1.78	0	18750	6763	6456	5953	5646	5143	6610	5800	249	1840	500	4300	10	1	49725498	3033	14.22	3.65	12	0.34	429.00	1673.00	10550	20240514	-42.18	4145	20240104	47.17	6260	-2.56	20250102	5450	11.93	20250102	10550	-42.18	20240514	4145	47.17	20240104	5.02	N	041020	500	248 억		885605	N	N	267	N	00	N
130	20250102	160418	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6150	740	2	13.68	19166555550	3214596	676.66	5450	6260	5450	7030	3790	5410	5961.77	0.87	0	454844	5623	5516	5363	5256	5103	5570	5310	249	1620	500	3780	10	1	49725498	3058	14.34	3.68	12	6.46	429.00	1673.00	10550	20240514	-41.71	4145	20240104	48.37	6260	-1.76	20250102	5450	12.84	20250102	10550	-41.71	20240514	4145	48.37	20240104	5.03	N	041020	500	248 억		432367	N	N	267	N	00	N
131	20250102	150419	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	6200	790	2	14.60	15940324700	2693699	567.01	5450	6200	5450	7030	3790	5410	5917.71	0.87	0	293538	5623	5516	5363	5256	5103	5570	5310	249	1620	500	3780	10	1	49725498	3083	14.45	3.71	12	5.42	429.00	1673.00	10550	20240514	-41.23	4145	20240104	49.58	6200	0.00	20250102	5450	13.76	20250102	10550	-41.23	20240514	4145	49.58	20240104	5.03	N	041020	500	248 억		432367	N	N	0	N	00	N
132	20250102	140416	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5990	580	2	10.72	8359523780	1446432	304.47	5450	5990	5450	7030	3790	5410	5779.51	0.87	0	221305	5623	5516	5363	5256	5103	5570	5310	249	1620	500	3780	10	1	49725498	2979	13.96	3.58	12	2.91	429.00	1673.00	10550	20240514	-43.22	4145	20240104	44.51	5990	0.00	20250102	5450	9.91	20250102	10550	-43.22	20240514	4145	44.51	20240104	5.03	N	041020	500	248 억		432367	Y	N	0	N	00	N
133	20250102	130417	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5780	370	2	6.84	5777072990	1009187	212.43	5450	5870	5450	7030	3790	5410	5724.61	0.87	0	123716	5623	5516	5363	5256	5103	5570	5310	249	1620	500	3780	10	1	49725498	2874	13.47	3.45	12	2.03	429.00	1673.00	10550	20240514	-45.21	4145	20240104	39.45	5870	-1.53	20250102	5450	6.06	20250102	10550	-45.21	20240514	4145	39.45	20240104	5.03	N	041020	500	248 억		432367	N	N	0	N	00	N
134	20250102	120418	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5780	370	2	6.84	5223613180	913857	192.36	5450	5870	5450	7030	3790	5410	5716.14	0.87	0	114343	5623	5516	5363	5256	5103	5570	5310	249	1620	500	3780	10	1	49725498	2874	13.47	3.45	12	1.84	429.00	1673.00	10550	20240514	-45.21	4145	20240104	39.45	5870	-1.53	20250102	5450	6.06	20250102	10550	-45.21	20240514	4145	39.45	20240104	5.03	N	041020	500	248 억		432367	N	N	0	N	00	N
135	20250102	110409	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5740	330	2	6.10	3254151970	574786	120.99	5450	5790	5450	7030	3790	5410	5661.68	0.87	0	82473	5623	5516	5363	5256	5103	5570	5310	249	1620	500	3780	10	1	49725498	2854	13.38	3.43	12	1.16	429.00	1673.00	10550	20240514	-45.59	4145	20240104	38.48	5790	-0.86	20250102	5450	5.32	20250102	10550	-45.59	20240514	4145	38.48	20240104	5.03	N	041020	500	248 억		432367	N	N	0	N	00	N
136	20250102	100415	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5560	150	2	2.77	366760980	66748	14.05	5450	5560	5450	7030	3790	5410	5495.23	0.87	0	1364	5623	5516	5363	5256	5103	5570	5310	249	1620	500	3780	10	1	49725498	2765	12.96	3.32	12	0.13	429.00	1673.00	10550	20240514	-47.30	4145	20240104	34.14	5560	0.00	20250102	5450	2.02	20250102	10550	-47.30	20240514	4145	34.14	20240104	5.03	N	041020	500	248 억		432367	N	N	0	N	00	N
137	20250102	090413	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	5410	0	3	0.00	0	0	0.00	0	0	0	7030	3790	5410	0.00	0.87	0	0	5623	5516	5363	5256	5103	5570	5310	249	1620	500	3780	10	1	49725498	2690	12.61	3.23	12	0.00	429.00	1673.00	10550	20240514	-48.72	4145	20240104	30.52	0	0.00	0	0	0.00	0	10550	-48.72	20240514	4145	30.52	20240104	5.03	N	041020	500	248 억		432367	N	N	0	N	00	N