KissMeData/322510/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	161203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8180	-130	5	-1.56	1876745160	227809	72.31	8420	8440	8120	10800	5820	8310	8238.57	0.47	0	-4371	8730	8520	8310	8100	7890	8415	7995	26	2490	100	5810	10	1	25528892	2088	-23.17	14.69	12	0.89	-353.00	557.00	15803	20240123	-48.24	6340	20241115	29.02	9700	-15.67	20250107	8100	0.99	20250123	19770	-58.62	20240124	6340	29.02	20241115	0.00	N	322510	100	25 억		119642	N	N	911	N	00	N
3	20250124	151203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8200	-110	5	-1.32	1767212610	214424	68.06	8420	8440	8120	10800	5820	8310	8241.67	0.47	0	-3001	8730	8520	8310	8100	7890	8415	7995	26	2490	100	5810	10	1	25528892	2093	-23.23	14.72	12	0.84	-353.00	557.00	15803	20240123	-48.11	6340	20241115	29.34	9700	-15.46	20250107	8100	1.23	20250123	19770	-58.52	20240124	6340	29.34	20241115	0.00	N	322510	100	25 억		119642	N	N	911	N	00	N
4	20250124	141201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8300	-10	5	-0.12	1614135890	195845	62.16	8420	8440	8120	10800	5820	8310	8241.91	0.47	0	-1004	8730	8520	8310	8100	7890	8415	7995	26	2490	100	5810	10	1	25528892	2119	-23.51	14.90	12	0.77	-353.00	557.00	15803	20240123	-47.48	6340	20241115	30.91	9700	-14.43	20250107	8100	2.47	20250123	19770	-58.02	20240124	6340	30.91	20241115	0.00	N	322510	100	25 억		119642	N	N	911	N	00	N
5	20250124	131204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8330	20	2	0.24	1443297110	175333	55.65	8420	8440	8120	10800	5820	8310	8231.75	0.47	0	-2584	8730	8520	8310	8100	7890	8415	7995	26	2490	100	5810	10	1	25528892	2127	-23.60	14.96	12	0.69	-353.00	557.00	15803	20240123	-47.29	6340	20241115	31.39	9700	-14.12	20250107	8100	2.84	20250123	19770	-57.87	20240124	6340	31.39	20241115	0.00	N	322510	100	25 억		119642	N	N	911	N	00	N
6	20250124	121159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8180	-130	5	-1.56	1049996700	127935	40.61	8420	8430	8120	10800	5820	8310	8207.27	0.47	0	-2287	8730	8520	8310	8100	7890	8415	7995	26	2490	100	5810	10	1	25528892	2088	-23.17	14.69	12	0.50	-353.00	557.00	15803	20240123	-48.24	6340	20241115	29.02	9700	-15.67	20250107	8100	0.99	20250123	19770	-58.62	20240124	6340	29.02	20241115	0.00	N	322510	100	25 억		119642	N	N	911	N	00	N
7	20250124	111201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8190	-120	5	-1.44	954524980	116251	36.90	8420	8430	8120	10800	5820	8310	8210.90	0.47	0	-2037	8730	8520	8310	8100	7890	8415	7995	26	2490	100	5810	10	1	25528892	2091	-23.20	14.70	12	0.46	-353.00	557.00	15803	20240123	-48.17	6340	20241115	29.18	9700	-15.57	20250107	8100	1.11	20250123	19770	-58.57	20240124	6340	29.18	20241115	0.00	N	322510	100	25 억		119642	N	N	911	N	00	N
8	20250124	101157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8170	-140	5	-1.68	730721900	88805	28.19	8420	8430	8150	10800	5820	8310	8228.39	0.47	0	3948	8730	8520	8310	8100	7890	8415	7995	26	2490	100	5810	10	1	25528892	2086	-23.14	14.67	12	0.35	-353.00	557.00	15803	20240123	-48.30	6340	20241115	28.86	9700	-15.77	20250107	8100	0.86	20250123	19770	-58.67	20240124	6340	28.86	20241115	0.00	N	322510	100	25 억		119642	N	N	911	N	00	N
9	20250124	091206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8230	-80	5	-0.96	234145360	28301	8.98	8420	8430	8200	10800	5820	8310	8273.40	0.47	0	2767	8730	8520	8310	8100	7890	8415	7995	26	2490	100	5810	10	1	25528892	2101	-23.31	14.78	12	0.11	-353.00	557.00	15803	20240123	-47.92	6340	20241115	29.81	9700	-15.15	20250107	8100	1.60	20250123	19770	-58.37	20240124	6340	29.81	20241115	0.00	N	322510	100	25 억		119642	N	N	911	N	00	N
10	20250123	161157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8310	-60	5	-0.72	2614997710	313856	108.11	8460	8520	8100	10880	5860	8370	8331.86	0.36	0	27555	9030	8700	8520	8190	8010	8610	8100	26	2510	100	5850	10	1	25528892	2121	-23.54	14.92	12	1.23	-353.00	557.00	15996	20240116	-48.05	6340	20241115	31.07	9700	-14.33	20250107	8100	2.59	20250123	20500	-59.46	20240123	6340	31.07	20241115	0.00	N	322510	100	25 억		92709	N	N	911	N	00	N
11	20250123	151154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8350	-20	5	-0.24	2528827820	303509	104.55	8460	8520	8100	10880	5860	8370	8331.97	0.36	0	26575	9030	8700	8520	8190	8010	8610	8100	26	2510	100	5850	10	1	25528892	2132	-23.65	14.99	12	1.19	-353.00	557.00	15996	20240116	-47.80	6340	20241115	31.70	9700	-13.92	20250107	8100	3.09	20250123	20500	-59.27	20240123	6340	31.70	20241115	0.00	N	322510	100	25 억		92709	N	N	0	N	00	N
12	20250123	141157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8490	120	2	1.43	2372430570	284896	98.13	8460	8520	8100	10880	5860	8370	8327.35	0.36	0	26476	9030	8700	8520	8190	8010	8610	8100	26	2510	100	5850	10	1	25528892	2167	-24.05	15.24	12	1.12	-353.00	557.00	15996	20240116	-46.92	6340	20241115	33.91	9700	-12.47	20250107	8100	4.81	20250123	20500	-58.59	20240123	6340	33.91	20241115	0.00	N	322510	100	25 억		92709	N	N	0	N	00	N
13	20250123	131154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8370	0	3	0.00	2113600440	254064	87.51	8460	8520	8100	10880	5860	8370	8319.16	0.36	0	17231	9030	8700	8520	8190	8010	8610	8100	26	2510	100	5850	10	1	25528892	2137	-23.71	15.03	12	1.00	-353.00	557.00	15996	20240116	-47.67	6340	20241115	32.02	9700	-13.71	20250107	8100	3.33	20250123	20500	-59.17	20240123	6340	32.02	20241115	0.00	N	322510	100	25 억		92709	N	N	0	N	00	N
14	20250123	121155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8340	-30	5	-0.36	1874378120	225372	77.63	8460	8520	8100	10880	5860	8370	8316.81	0.36	0	10406	9030	8700	8520	8190	8010	8610	8100	26	2510	100	5850	10	1	25528892	2129	-23.63	14.97	12	0.88	-353.00	557.00	15996	20240116	-47.86	6340	20241115	31.55	9700	-14.02	20250107	8100	2.96	20250123	20500	-59.32	20240123	6340	31.55	20241115	0.00	N	322510	100	25 억		92709	N	N	0	N	00	N
15	20250123	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	40	2	0.48	1554140290	187210	64.49	8460	8520	8100	10880	5860	8370	8301.58	0.36	0	21516	9030	8700	8520	8190	8010	8610	8100	26	2510	100	5850	10	1	25528892	2147	-23.82	15.10	12	0.73	-353.00	557.00	15996	20240116	-47.42	6340	20241115	32.65	9700	-13.30	20250107	8100	3.83	20250123	20500	-58.98	20240123	6340	32.65	20241115	0.00	N	322510	100	25 억		92709	N	N	0	N	00	N
16	20250123	101154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	140	2	1.67	1179241250	142307	49.02	8460	8520	8100	10880	5860	8370	8286.58	0.36	0	28818	9030	8700	8520	8190	8010	8610	8100	26	2510	100	5850	10	1	25528892	2173	-24.11	15.28	12	0.56	-353.00	557.00	15996	20240116	-46.80	6340	20241115	34.23	9700	-12.27	20250107	8100	5.06	20250123	20500	-58.49	20240123	6340	34.23	20241115	0.00	N	322510	100	25 억		92709	N	N	0	N	00	N
17	20250123	091156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8340	-30	5	-0.36	191459360	22787	7.85	8460	8460	8340	10880	5860	8370	8402.17	0.36	0	-1321	9030	8700	8520	8190	8010	8610	8100	26	2510	100	5850	10	1	25528892	2129	-23.63	14.97	12	0.09	-353.00	557.00	15996	20240116	-47.86	6340	20241115	31.55	9700	-14.02	20250107	8120	2.71	20250120	20500	-59.32	20240123	6340	31.55	20241115	0.00	N	322510	100	25 억		92709	N	N	0	N	00	N
18	20250122	161145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8370	-210	5	-2.45	2493352770	289498	108.69	8700	8850	8340	11150	6010	8580	8612.73	0.38	0	-3308	9106	8842	8656	8392	8206	8750	8300	26	2570	100	6000	10	1	25528892	2137	-23.71	15.03	12	1.13	-353.00	557.00	16034	20240115	-47.80	6340	20241115	32.02	9700	-13.71	20250107	8120	3.08	20250120	20500	-59.17	20240123	6340	32.02	20241115	0.00	N	322510	100	25 억		96018	N	N	0	N	00	N
19	20250122	151147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8380	-200	5	-2.33	2356729860	273167	102.56	8700	8850	8350	11150	6010	8580	8627.43	0.38	0	-2229	9106	8842	8656	8392	8206	8750	8300	26	2570	100	6000	10	1	25528892	2139	-23.74	15.04	12	1.07	-353.00	557.00	16034	20240115	-47.74	6340	20241115	32.18	9700	-13.61	20250107	8120	3.20	20250120	20500	-59.12	20240123	6340	32.18	20241115	0.00	N	322510	100	25 억		96018	N	N	0	N	00	N
20	20250122	141145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	20	2	0.23	1791287040	206538	77.55	8700	8850	8580	11150	6010	8580	8672.92	0.38	0	5350	9106	8842	8656	8392	8206	8750	8300	26	2570	100	6000	10	1	25528892	2195	-24.36	15.44	12	0.81	-353.00	557.00	16034	20240115	-46.36	6340	20241115	35.65	9700	-11.34	20250107	8120	5.91	20250120	20500	-58.05	20240123	6340	35.65	20241115	0.00	N	322510	100	25 억		96018	N	N	0	N	00	N
21	20250122	131147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8680	100	2	1.17	1366838160	157254	59.04	8700	8850	8610	11150	6010	8580	8691.91	0.38	0	4285	9106	8842	8656	8392	8206	8750	8300	26	2570	100	6000	10	1	25528892	2216	-24.59	15.58	12	0.62	-353.00	557.00	16034	20240115	-45.87	6340	20241115	36.91	9700	-10.52	20250107	8120	6.90	20250120	20500	-57.66	20240123	6340	36.91	20241115	0.00	N	322510	100	25 억		96018	N	N	0	N	00	N
22	20250122	121145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8670	90	2	1.05	1149760050	132212	49.64	8700	8850	8610	11150	6010	8580	8696.34	0.38	0	3434	9106	8842	8656	8392	8206	8750	8300	26	2570	100	6000	10	1	25528892	2213	-24.56	15.57	12	0.52	-353.00	557.00	16034	20240115	-45.93	6340	20241115	36.75	9700	-10.62	20250107	8120	6.77	20250120	20500	-57.71	20240123	6340	36.75	20241115	0.00	N	322510	100	25 억		96018	N	N	0	N	00	N
23	20250122	111147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	130	2	1.52	1010847460	116241	43.64	8700	8850	8610	11150	6010	8580	8696.14	0.38	0	2933	9106	8842	8656	8392	8206	8750	8300	26	2570	100	6000	10	1	25528892	2224	-24.67	15.64	12	0.46	-353.00	557.00	16034	20240115	-45.68	6340	20241115	37.38	9700	-10.21	20250107	8120	7.27	20250120	20500	-57.51	20240123	6340	37.38	20241115	0.00	N	322510	100	25 억		96018	N	N	0	N	00	N
24	20250122	101146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8650	70	2	0.82	731166980	84065	31.56	8700	8850	8610	11150	6010	8580	8697.64	0.38	0	440	9106	8842	8656	8392	8206	8750	8300	26	2570	100	6000	10	1	25528892	2208	-24.50	15.53	12	0.33	-353.00	557.00	16034	20240115	-46.05	6340	20241115	36.44	9700	-10.82	20250107	8120	6.53	20250120	20500	-57.80	20240123	6340	36.44	20241115	0.00	N	322510	100	25 억		96018	N	N	0	N	00	N
25	20250122	091148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	50	2	0.58	287753600	32853	12.33	8700	8850	8610	11150	6010	8580	8758.82	0.38	0	-1687	9106	8842	8656	8392	8206	8750	8300	26	2570	100	6000	10	1	25528892	2203	-24.45	15.49	12	0.13	-353.00	557.00	16034	20240115	-46.18	6340	20241115	36.12	9700	-11.03	20250107	8120	6.28	20250120	20500	-57.90	20240123	6340	36.12	20241115	0.00	N	322510	100	25 억		96018	N	N	0	N	00	N
26	20250121	161138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8580	120	2	1.42	2301124860	265609	134.95	8590	8920	8470	10990	5930	8460	8663.67	0.45	0	-20036	8740	8600	8360	8220	7980	8670	8290	26	2530	100	5920	10	1	25528892	2190	-24.31	15.40	12	1.04	-353.00	557.00	16574	20240112	-48.23	6340	20241115	35.33	9700	-11.55	20250107	8120	5.67	20250120	20500	-58.15	20240123	6340	35.33	20241115	0.00	N	322510	100	25 억		116054	N	N	31	N	00	N
27	20250121	151141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8550	90	2	1.06	2238684480	258319	131.25	8590	8920	8470	10990	5930	8460	8666.36	0.45	0	-18185	8740	8600	8360	8220	7980	8670	8290	26	2530	100	5920	10	1	25528892	2183	-24.22	15.35	12	1.01	-353.00	557.00	16574	20240112	-48.41	6340	20241115	34.86	9700	-11.86	20250107	8120	5.30	20250120	20500	-58.29	20240123	6340	34.86	20241115	0.00	N	322510	100	25 억		116054	N	N	31	N	00	N
28	20250121	141141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	140	2	1.65	2104900760	242682	123.31	8590	8920	8470	10990	5930	8460	8673.49	0.45	0	-14866	8740	8600	8360	8220	7980	8670	8290	26	2530	100	5920	10	1	25528892	2195	-24.36	15.44	12	0.95	-353.00	557.00	16574	20240112	-48.11	6340	20241115	35.65	9700	-11.34	20250107	8120	5.91	20250120	20500	-58.05	20240123	6340	35.65	20241115	0.00	N	322510	100	25 억		116054	N	N	31	N	00	N
29	20250121	131140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8570	110	2	1.30	2042367170	235391	119.60	8590	8920	8470	10990	5930	8460	8676.49	0.45	0	-12148	8740	8600	8360	8220	7980	8670	8290	26	2530	100	5920	10	1	25528892	2188	-24.28	15.39	12	0.92	-353.00	557.00	16574	20240112	-48.29	6340	20241115	35.17	9700	-11.65	20250107	8120	5.54	20250120	20500	-58.20	20240123	6340	35.17	20241115	0.00	N	322510	100	25 억		116054	N	N	31	N	00	N
30	20250121	121123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8560	100	2	1.18	1957494260	225489	114.57	8590	8920	8470	10990	5930	8460	8681.11	0.45	0	-10950	8740	8600	8360	8220	7980	8670	8290	26	2530	100	5920	10	1	25528892	2185	-24.25	15.37	12	0.88	-353.00	557.00	16574	20240112	-48.35	6340	20241115	35.02	9700	-11.75	20250107	8120	5.42	20250120	20500	-58.24	20240123	6340	35.02	20241115	0.00	N	322510	100	25 억		116054	N	N	31	N	00	N
31	20250121	111041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	140	2	1.65	1734091390	199339	101.28	8590	8920	8470	10990	5930	8460	8699.21	0.45	0	-14851	8740	8600	8360	8220	7980	8670	8290	26	2530	100	5920	10	1	25528892	2195	-24.36	15.44	12	0.78	-353.00	557.00	16574	20240112	-48.11	6340	20241115	35.65	9700	-11.34	20250107	8120	5.91	20250120	20500	-58.05	20240123	6340	35.65	20241115	0.00	N	322510	100	25 억		116054	N	N	31	N	00	N
32	20250121	101034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8670	210	2	2.48	1466662320	168382	85.55	8590	8920	8470	10990	5930	8460	8710.33	0.45	0	-18759	8740	8600	8360	8220	7980	8670	8290	26	2530	100	5920	10	1	25528892	2213	-24.56	15.57	12	0.66	-353.00	557.00	16574	20240112	-47.69	6340	20241115	36.75	9700	-10.62	20250107	8120	6.77	20250120	20500	-57.71	20240123	6340	36.75	20241115	0.00	N	322510	100	25 억		116054	N	N	31	N	00	N
33	20250121	091142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8680	220	2	2.60	220463550	25707	13.06	8590	8690	8470	10990	5930	8460	8576.01	0.45	0	-224	8740	8600	8360	8220	7980	8670	8290	26	2530	100	5920	10	1	25528892	2216	-24.59	15.58	12	0.10	-353.00	557.00	16574	20240112	-47.63	6340	20241115	36.91	9700	-10.52	20250107	8120	6.90	20250120	20500	-57.66	20240123	6340	36.91	20241115	0.00	N	322510	100	25 억		116054	N	N	31	N	00	N
34	20250120	161127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	250	2	3.05	1638085370	196310	98.12	8380	8500	8120	10670	5750	8210	8344.35	0.37	0	15983	8523	8366	8283	8126	8043	8325	8085	26	2460	100	5740	10	1	25528892	2160	-23.97	15.19	12	0.77	-353.00	557.00	17036	20240111	-50.34	6340	20241115	33.44	9700	-12.78	20250107	8120	4.19	20250120	20500	-58.73	20240123	6340	33.44	20241115	0.00	N	322510	100	25 억		94434	N	N	31	N	00	N
35	20250120	151140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8490	280	2	3.41	1595327000	191260	95.60	8380	8500	8120	10670	5750	8210	8341.14	0.37	0	16603	8523	8366	8283	8126	8043	8325	8085	26	2460	100	5740	10	1	25528892	2167	-24.05	15.24	12	0.75	-353.00	557.00	17036	20240111	-50.16	6340	20241115	33.91	9700	-12.47	20250107	8120	4.56	20250120	20500	-58.59	20240123	6340	33.91	20241115	0.00	N	322510	100	25 억		94434	N	N	261	N	00	N
36	20250120	141138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	250	2	3.05	1351721700	162428	81.19	8380	8500	8120	10670	5750	8210	8321.97	0.37	0	9258	8523	8366	8283	8126	8043	8325	8085	26	2460	100	5740	10	1	25528892	2160	-23.97	15.19	12	0.64	-353.00	557.00	17036	20240111	-50.34	6340	20241115	33.44	9700	-12.78	20250107	8120	4.19	20250120	20500	-58.73	20240123	6340	33.44	20241115	0.00	N	322510	100	25 억		94434	N	N	261	N	00	N
37	20250120	131138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8360	150	2	1.83	970156100	117292	58.63	8380	8410	8120	10670	5750	8210	8271.29	0.37	0	3268	8523	8366	8283	8126	8043	8325	8085	26	2460	100	5740	10	1	25528892	2134	-23.68	15.01	12	0.46	-353.00	557.00	17036	20240111	-50.93	6340	20241115	31.86	9700	-13.81	20250107	8120	2.96	20250120	20500	-59.22	20240123	6340	31.86	20241115	0.00	N	322510	100	25 억		94434	N	N	261	N	00	N
38	20250120	121139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8320	110	2	1.34	773064710	93702	46.84	8380	8410	8120	10670	5750	8210	8250.25	0.37	0	2672	8523	8366	8283	8126	8043	8325	8085	26	2460	100	5740	10	1	25528892	2124	-23.57	14.94	12	0.37	-353.00	557.00	17036	20240111	-51.16	6340	20241115	31.23	9700	-14.23	20250107	8120	2.46	20250120	20500	-59.41	20240123	6340	31.23	20241115	0.00	N	322510	100	25 억		94434	N	N	261	N	00	N
39	20250120	111140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8300	90	2	1.10	705261010	85519	42.75	8380	8410	8120	10670	5750	8210	8246.83	0.37	0	5190	8523	8366	8283	8126	8043	8325	8085	26	2460	100	5740	10	1	25528892	2119	-23.51	14.90	12	0.33	-353.00	557.00	17036	20240111	-51.28	6340	20241115	30.91	9700	-14.43	20250107	8120	2.22	20250120	20500	-59.51	20240123	6340	30.91	20241115	0.00	N	322510	100	25 억		94434	N	N	261	N	00	N
40	20250120	101138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	70	2	0.85	550307230	66696	33.34	8380	8410	8120	10670	5750	8210	8250.98	0.37	0	4841	8523	8366	8283	8126	8043	8325	8085	26	2460	100	5740	10	1	25528892	2114	-23.46	14.87	12	0.26	-353.00	557.00	17036	20240111	-51.40	6340	20241115	30.60	9700	-14.64	20250107	8120	1.97	20250120	20500	-59.61	20240123	6340	30.60	20241115	0.00	N	322510	100	25 억		94434	N	N	261	N	00	N
41	20250120	091140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8180	-30	5	-0.37	151962250	18486	9.24	8380	8380	8120	10670	5750	8210	8220.40	0.37	0	-513	8523	8366	8283	8126	8043	8325	8085	26	2460	100	5740	10	1	25528892	2088	-23.17	14.69	12	0.07	-353.00	557.00	17036	20240111	-51.98	6340	20241115	29.02	9700	-15.67	20250107	8120	0.74	20250120	20500	-60.10	20240123	6340	29.02	20241115	0.00	N	322510	100	25 억		94434	N	N	261	N	00	N
42	20250117	161134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8210	-310	5	-3.64	1642123550	199220	114.96	8440	8440	8200	11070	5970	8520	8242.83	0.53	0	-41379	8700	8610	8500	8410	8300	8655	8455	26	2550	100	5960	10	1	25528892	2096	-23.26	14.74	12	0.78	-353.00	557.00	19195	20240110	-57.23	6340	20241115	29.50	9700	-15.36	20250107	8150	0.74	20250102	20500	-59.95	20240123	6340	29.50	20241115	0.00	N	322510	100	25 억		134109	N	N	261	N	00	N
43	20250117	151130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8210	-310	5	-3.64	1540493330	186838	107.81	8440	8440	8200	11070	5970	8520	8245.08	0.53	0	-37801	8700	8610	8500	8410	8300	8655	8455	26	2550	100	5960	10	1	25528892	2096	-23.26	14.74	12	0.73	-353.00	557.00	19195	20240110	-57.23	6340	20241115	29.50	9700	-15.36	20250107	8150	0.74	20250102	20500	-59.95	20240123	6340	29.50	20241115	0.00	N	322510	100	25 억		134109	N	N	273	N	00	N
44	20250117	141139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8210	-310	5	-3.64	1332766140	161534	93.21	8440	8440	8210	11070	5970	8520	8250.68	0.53	0	-29785	8700	8610	8500	8410	8300	8655	8455	26	2550	100	5960	10	1	25528892	2096	-23.26	14.74	12	0.63	-353.00	557.00	19195	20240110	-57.23	6340	20241115	29.50	9700	-15.36	20250107	8150	0.74	20250102	20500	-59.95	20240123	6340	29.50	20241115	0.00	N	322510	100	25 억		134109	N	N	273	N	00	N
45	20250117	131137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8220	-300	5	-3.52	1107398500	134110	77.39	8440	8440	8210	11070	5970	8520	8257.39	0.53	0	-25710	8700	8610	8500	8410	8300	8655	8455	26	2550	100	5960	10	1	25528892	2098	-23.29	14.76	12	0.53	-353.00	557.00	19195	20240110	-57.18	6340	20241115	29.65	9700	-15.26	20250107	8150	0.86	20250102	20500	-59.90	20240123	6340	29.65	20241115	0.00	N	322510	100	25 억		134109	N	N	273	N	00	N
46	20250117	121139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8240	-280	5	-3.29	940081550	113790	65.66	8440	8440	8210	11070	5970	8520	8261.55	0.53	0	-22786	8700	8610	8500	8410	8300	8655	8455	26	2550	100	5960	10	1	25528892	2104	-23.34	14.79	12	0.45	-353.00	557.00	19195	20240110	-57.07	6340	20241115	29.97	9700	-15.05	20250107	8150	1.10	20250102	20500	-59.80	20240123	6340	29.97	20241115	0.00	N	322510	100	25 억		134109	N	N	273	N	00	N
47	20250117	111140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8250	-270	5	-3.17	730311860	88354	50.98	8440	8440	8210	11070	5970	8520	8265.75	0.53	0	-14193	8700	8610	8500	8410	8300	8655	8455	26	2550	100	5960	10	1	25528892	2106	-23.37	14.81	12	0.35	-353.00	557.00	19195	20240110	-57.02	6340	20241115	30.13	9700	-14.95	20250107	8150	1.23	20250102	20500	-59.76	20240123	6340	30.13	20241115	0.00	N	322510	100	25 억		134109	N	N	273	N	00	N
48	20250117	101139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8230	-290	5	-3.40	630633490	76283	44.02	8440	8440	8210	11070	5970	8520	8267.03	0.53	0	-13679	8700	8610	8500	8410	8300	8655	8455	26	2550	100	5960	10	1	25528892	2101	-23.31	14.78	12	0.30	-353.00	557.00	19195	20240110	-57.12	6340	20241115	29.81	9700	-15.15	20250107	8150	0.98	20250102	20500	-59.85	20240123	6340	29.81	20241115	0.00	N	322510	100	25 억		134109	N	N	273	N	00	N
49	20250117	091139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	-240	5	-2.82	186484250	22380	12.91	8440	8440	8270	11070	5970	8520	8332.63	0.53	0	-5932	8700	8610	8500	8410	8300	8655	8455	26	2550	100	5960	10	1	25528892	2114	-23.46	14.87	12	0.09	-353.00	557.00	19195	20240110	-56.86	6340	20241115	30.60	9700	-14.64	20250107	8150	1.60	20250102	20500	-59.61	20240123	6340	30.60	20241115	0.00	N	322510	100	25 억		134109	N	N	273	N	00	N
50	20250116	161130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8520	220	2	2.65	1467783700	172898	89.93	8390	8590	8390	10790	5810	8300	8489.14	0.47	0	14179	8960	8630	8420	8090	7880	8525	7985	26	2490	100	5810	10	1	25528892	2175	-24.14	15.30	12	0.68	-353.00	557.00	19195	20240110	-55.61	6340	20241115	34.38	9700	-12.16	20250107	8150	4.54	20250102	20750	-58.94	20240116	6340	34.38	20241115	0.00	N	322510	100	25 억		120410	N	N	273	N	00	N
51	20250116	151035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	160	2	1.93	1404956680	165500	86.08	8390	8590	8390	10790	5810	8300	8489.16	0.47	0	14244	8960	8630	8420	8090	7880	8525	7985	26	2490	100	5810	10	1	25528892	2160	-23.97	15.19	12	0.65	-353.00	557.00	19195	20240110	-55.93	6340	20241115	33.44	9700	-12.78	20250107	8150	3.80	20250102	20750	-59.23	20240116	6340	33.44	20241115	0.00	N	322510	100	25 억		120410	N	N	338	N	00	N
52	20250116	141135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	200	2	2.41	1233575810	145256	75.55	8390	8590	8390	10790	5810	8300	8492.43	0.47	0	17813	8960	8630	8420	8090	7880	8525	7985	26	2490	100	5810	10	1	25528892	2170	-24.08	15.26	12	0.57	-353.00	557.00	19195	20240110	-55.72	6340	20241115	34.07	9700	-12.37	20250107	8150	4.29	20250102	20750	-59.04	20240116	6340	34.07	20241115	0.00	N	322510	100	25 억		120410	N	N	338	N	00	N
53	20250116	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8520	220	2	2.65	1101831710	129732	67.48	8390	8590	8390	10790	5810	8300	8493.14	0.47	0	18001	8960	8630	8420	8090	7880	8525	7985	26	2490	100	5810	10	1	25528892	2175	-24.14	15.30	12	0.51	-353.00	557.00	19195	20240110	-55.61	6340	20241115	34.38	9700	-12.16	20250107	8150	4.54	20250102	20750	-58.94	20240116	6340	34.38	20241115	0.00	N	322510	100	25 억		120410	N	N	338	N	00	N
54	20250116	121134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8480	180	2	2.17	914104100	107677	56.01	8390	8590	8390	10790	5810	8300	8489.32	0.47	0	7113	8960	8630	8420	8090	7880	8525	7985	26	2490	100	5810	10	1	25528892	2165	-24.02	15.22	12	0.42	-353.00	557.00	19195	20240110	-55.82	6340	20241115	33.75	9700	-12.58	20250107	8150	4.05	20250102	20750	-59.13	20240116	6340	33.75	20241115	0.00	N	322510	100	25 억		120410	N	N	338	N	00	N
55	20250116	111135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8490	190	2	2.29	843010010	99279	51.64	8390	8590	8390	10790	5810	8300	8491.32	0.47	0	4485	8960	8630	8420	8090	7880	8525	7985	26	2490	100	5810	10	1	25528892	2167	-24.05	15.24	12	0.39	-353.00	557.00	19195	20240110	-55.77	6340	20241115	33.91	9700	-12.47	20250107	8150	4.17	20250102	20750	-59.08	20240116	6340	33.91	20241115	0.00	N	322510	100	25 억		120410	N	N	338	N	00	N
56	20250116	101137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	210	2	2.53	559120540	65824	34.24	8390	8590	8390	10790	5810	8300	8494.17	0.47	0	5704	8960	8630	8420	8090	7880	8525	7985	26	2490	100	5810	10	1	25528892	2173	-24.11	15.28	12	0.26	-353.00	557.00	19195	20240110	-55.67	6340	20241115	34.23	9700	-12.27	20250107	8150	4.42	20250102	20750	-58.99	20240116	6340	34.23	20241115	0.00	N	322510	100	25 억		120410	N	N	338	N	00	N
57	20250116	091139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	120	2	1.45	121655450	14406	7.49	8390	8590	8390	10790	5810	8300	8444.78	0.47	0	-2637	8960	8630	8420	8090	7880	8525	7985	26	2490	100	5810	10	1	25528892	2150	-23.85	15.12	12	0.06	-353.00	557.00	19195	20240110	-56.13	6340	20241115	32.81	9700	-13.20	20250107	8150	3.31	20250102	20750	-59.42	20240116	6340	32.81	20241115	0.00	N	322510	100	25 억		120410	N	N	338	N	00	N
58	20250115	161132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8300	-360	5	-4.16	1602647210	190642	112.52	8750	8750	8210	11250	6070	8660	8406.74	0.52	0	-11202	9020	8840	8660	8480	8300	8750	8390	26	2590	100	6060	10	1	25528892	2119	-23.51	14.90	12	0.75	-353.00	557.00	19195	20240110	-56.76	6340	20241115	30.91	9700	-14.43	20250107	8150	1.84	20250102	20800	-60.10	20240115	6340	30.91	20241115	0.00	N	322510	100	25 억		131614	N	N	338	N	00	N
59	20250115	151132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8270	-390	5	-4.50	1493932750	177487	104.76	8750	8750	8210	11250	6070	8660	8417.14	0.52	0	-12583	9020	8840	8660	8480	8300	8750	8390	26	2590	100	6060	10	1	25528892	2111	-23.43	14.85	12	0.70	-353.00	557.00	19195	20240110	-56.92	6340	20241115	30.44	9700	-14.74	20250107	8150	1.47	20250102	20800	-60.24	20240115	6340	30.44	20241115	0.00	N	322510	100	25 억		131614	N	N	293	N	00	N
60	20250115	141127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8340	-320	5	-3.70	1247744050	147721	87.19	8750	8750	8300	11250	6070	8660	8446.63	0.52	0	-14115	9020	8840	8660	8480	8300	8750	8390	26	2590	100	6060	10	1	25528892	2129	-23.63	14.97	12	0.58	-353.00	557.00	19195	20240110	-56.55	6340	20241115	31.55	9700	-14.02	20250107	8150	2.33	20250102	20800	-59.90	20240115	6340	31.55	20241115	0.00	N	322510	100	25 억		131614	N	N	293	N	00	N
61	20250115	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8380	-280	5	-3.23	1020732170	120524	71.14	8750	8750	8370	11250	6070	8660	8469.12	0.52	0	-11371	9020	8840	8660	8480	8300	8750	8390	26	2590	100	6060	10	1	25528892	2139	-23.74	15.04	12	0.47	-353.00	557.00	19195	20240110	-56.34	6340	20241115	32.18	9700	-13.61	20250107	8150	2.82	20250102	20800	-59.71	20240115	6340	32.18	20241115	0.00	N	322510	100	25 억		131614	N	N	293	N	00	N
62	20250115	121119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	-250	5	-2.89	855624960	100847	59.52	8750	8750	8390	11250	6070	8660	8484.39	0.52	0	-6707	9020	8840	8660	8480	8300	8750	8390	26	2590	100	6060	10	1	25528892	2147	-23.82	15.10	12	0.40	-353.00	557.00	19195	20240110	-56.19	6340	20241115	32.65	9700	-13.30	20250107	8150	3.19	20250102	20800	-59.57	20240115	6340	32.65	20241115	0.00	N	322510	100	25 억		131614	N	N	293	N	00	N
63	20250115	111131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	-240	5	-2.77	756752700	89090	52.58	8750	8750	8390	11250	6070	8660	8494.25	0.52	0	-4364	9020	8840	8660	8480	8300	8750	8390	26	2590	100	6060	10	1	25528892	2150	-23.85	15.12	12	0.35	-353.00	557.00	19195	20240110	-56.13	6340	20241115	32.81	9700	-13.20	20250107	8150	3.31	20250102	20800	-59.52	20240115	6340	32.81	20241115	0.00	N	322510	100	25 억		131614	N	N	293	N	00	N
64	20250115	101132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	-240	5	-2.77	532689470	62482	36.88	8750	8750	8420	11250	6070	8660	8525.49	0.52	0	-3299	9020	8840	8660	8480	8300	8750	8390	26	2590	100	6060	10	1	25528892	2150	-23.85	15.12	12	0.24	-353.00	557.00	19195	20240110	-56.13	6340	20241115	32.81	9700	-13.20	20250107	8150	3.31	20250102	20800	-59.52	20240115	6340	32.81	20241115	0.00	N	322510	100	25 억		131614	N	N	293	N	00	N
65	20250115	091137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	-30	5	-0.35	79942550	9233	5.45	8750	8750	8610	11250	6070	8660	8658.35	0.52	0	-1527	9020	8840	8660	8480	8300	8750	8390	26	2590	100	6060	10	1	25528892	2203	-24.45	15.49	12	0.04	-353.00	557.00	19195	20240110	-55.04	6340	20241115	36.12	9700	-11.03	20250107	8150	5.89	20250102	20800	-58.51	20240115	6340	36.12	20241115	0.00	N	322510	100	25 억		131614	N	N	293	N	00	N
66	20250114	161112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	0	3	0.00	1452957590	168710	88.87	8840	8840	8480	11250	6070	8660	8611.78	0.51	0	1172	9066	8862	8746	8542	8426	8805	8485	26	2590	100	6060	10	1	25528892	2211	-24.53	15.55	12	0.66	-353.00	557.00	19195	20240110	-54.88	6340	20241115	36.59	9700	-10.72	20250107	8150	6.26	20250102	20800	-58.37	20240115	6340	36.59	20241115	0.00	N	322510	100	25 억		130379	N	N	293	N	00	N
67	20250114	151130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8640	-20	5	-0.23	1414414480	164248	86.52	8840	8840	8480	11250	6070	8660	8611.11	0.51	0	2210	9066	8862	8746	8542	8426	8805	8485	26	2590	100	6060	10	1	25528892	2206	-24.48	15.51	12	0.64	-353.00	557.00	19195	20240110	-54.99	6340	20241115	36.28	9700	-10.93	20250107	8150	6.01	20250102	20800	-58.46	20240115	6340	36.28	20241115	0.00	N	322510	100	25 억		130379	N	N	43	N	00	N
68	20250114	141126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	0	3	0.00	1246594150	144854	76.30	8840	8840	8480	11250	6070	8660	8605.43	0.51	0	6010	9066	8862	8746	8542	8426	8805	8485	26	2590	100	6060	10	1	25528892	2211	-24.53	15.55	12	0.57	-353.00	557.00	19195	20240110	-54.88	6340	20241115	36.59	9700	-10.72	20250107	8150	6.26	20250102	20800	-58.37	20240115	6340	36.59	20241115	0.00	N	322510	100	25 억		130379	N	N	43	N	00	N
69	20250114	131126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8670	10	2	0.12	1108638310	128955	67.93	8840	8840	8480	11250	6070	8660	8596.53	0.51	0	9201	9066	8862	8746	8542	8426	8805	8485	26	2590	100	6060	10	1	25528892	2213	-24.56	15.57	12	0.51	-353.00	557.00	19195	20240110	-54.83	6340	20241115	36.75	9700	-10.62	20250107	8150	6.38	20250102	20800	-58.32	20240115	6340	36.75	20241115	0.00	N	322510	100	25 억		130379	N	N	43	N	00	N
70	20250114	121121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8550	-110	5	-1.27	966666080	112506	59.26	8840	8840	8480	11250	6070	8660	8591.43	0.51	0	11121	9066	8862	8746	8542	8426	8805	8485	26	2590	100	6060	10	1	25528892	2183	-24.22	15.35	12	0.44	-353.00	557.00	19195	20240110	-55.46	6340	20241115	34.86	9700	-11.86	20250107	8150	4.91	20250102	20800	-58.89	20240115	6340	34.86	20241115	0.00	N	322510	100	25 억		130379	N	N	43	N	00	N
71	20250114	111120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8500	-160	5	-1.85	890623790	103595	54.57	8840	8840	8480	11250	6070	8660	8596.46	0.51	0	11138	9066	8862	8746	8542	8426	8805	8485	26	2590	100	6060	10	1	25528892	2170	-24.08	15.26	12	0.41	-353.00	557.00	19195	20240110	-55.72	6340	20241115	34.07	9700	-12.37	20250107	8150	4.29	20250102	20800	-59.13	20240115	6340	34.07	20241115	0.00	N	322510	100	25 억		130379	N	N	43	N	00	N
72	20250114	101120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8540	-120	5	-1.39	541705950	62630	32.99	8840	8840	8540	11250	6070	8660	8649.10	0.51	0	378	9066	8862	8746	8542	8426	8805	8485	26	2590	100	6060	10	1	25528892	2180	-24.19	15.33	12	0.25	-353.00	557.00	19195	20240110	-55.51	6340	20241115	34.70	9700	-11.96	20250107	8150	4.79	20250102	20800	-58.94	20240115	6340	34.70	20241115	0.00	N	322510	100	25 억		130379	N	N	43	N	00	N
73	20250114	091124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8810	150	2	1.73	109760010	12539	6.60	8840	8840	8680	11250	6070	8660	8762.97	0.51	0	-386	9066	8862	8746	8542	8426	8805	8485	26	2590	100	6060	10	1	25528892	2249	-24.96	15.82	12	0.05	-353.00	557.00	19195	20240110	-54.10	6340	20241115	38.96	9700	-9.18	20250107	8150	8.10	20250102	20800	-57.64	20240115	6340	38.96	20241115	0.00	N	322510	100	25 억		130379	N	N	43	N	00	N
74	20250113	161108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	-300	5	-3.35	1640998000	188209	84.29	8950	8950	8630	11640	6280	8960	8719.12	0.48	0	1457	9486	9222	9086	8822	8686	9155	8755	26	2680	100	6270	10	1	25528892	2211	-24.53	15.55	12	0.74	-353.00	557.00	19195	20240110	-54.88	6340	20241115	36.59	9700	-10.72	20250107	8150	6.26	20250102	20800	-58.37	20240115	6340	36.59	20241115	0.00	N	322510	100	25 억		122698	N	N	43	N	00	N
75	20250113	151115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8650	-310	5	-3.46	1549682580	177647	79.56	8950	8950	8630	11640	6280	8960	8723.24	0.48	0	2573	9486	9222	9086	8822	8686	9155	8755	26	2680	100	6270	10	1	25528892	2208	-24.50	15.53	12	0.70	-353.00	557.00	19195	20240110	-54.94	6340	20241115	36.44	9700	-10.82	20250107	8150	6.13	20250102	20800	-58.41	20240115	6340	36.44	20241115	0.00	N	322510	100	25 억		122698	N	N	409	N	00	N
76	20250113	141050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8720	-240	5	-2.68	1440108830	165002	73.90	8950	8950	8630	11640	6280	8960	8727.68	0.48	0	4179	9486	9222	9086	8822	8686	9155	8755	26	2680	100	6270	10	1	25528892	2226	-24.70	15.66	12	0.65	-353.00	557.00	19195	20240110	-54.57	6340	20241115	37.54	9700	-10.10	20250107	8150	6.99	20250102	20800	-58.08	20240115	6340	37.54	20241115	0.00	N	322510	100	25 억		122698	N	N	409	N	00	N
77	20250113	131057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	-300	5	-3.35	1239061760	141801	63.51	8950	8950	8650	11640	6280	8960	8737.87	0.48	0	3183	9486	9222	9086	8822	8686	9155	8755	26	2680	100	6270	10	1	25528892	2211	-24.53	15.55	12	0.56	-353.00	557.00	19195	20240110	-54.88	6340	20241115	36.59	9700	-10.72	20250107	8150	6.26	20250102	20800	-58.37	20240115	6340	36.59	20241115	0.00	N	322510	100	25 억		122698	N	N	409	N	00	N
78	20250113	121102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	-250	5	-2.79	1044034250	119301	53.43	8950	8950	8660	11640	6280	8960	8751.08	0.48	0	13551	9486	9222	9086	8822	8686	9155	8755	26	2680	100	6270	10	1	25528892	2224	-24.67	15.64	12	0.47	-353.00	557.00	19195	20240110	-54.62	6340	20241115	37.38	9700	-10.21	20250107	8150	6.87	20250102	20800	-58.12	20240115	6340	37.38	20241115	0.00	N	322510	100	25 억		122698	N	N	409	N	00	N
79	20250113	111059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8680	-280	5	-3.12	922344260	105322	47.17	8950	8950	8660	11640	6280	8960	8757.17	0.48	0	17281	9486	9222	9086	8822	8686	9155	8755	26	2680	100	6270	10	1	25528892	2216	-24.59	15.58	12	0.41	-353.00	557.00	19195	20240110	-54.78	6340	20241115	36.91	9700	-10.52	20250107	8150	6.50	20250102	20800	-58.27	20240115	6340	36.91	20241115	0.00	N	322510	100	25 억		122698	N	N	409	N	00	N
80	20250113	101059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8680	-280	5	-3.12	716695770	81704	36.59	8950	8950	8660	11640	6280	8960	8771.61	0.48	0	12644	9486	9222	9086	8822	8686	9155	8755	26	2680	100	6270	10	1	25528892	2216	-24.59	15.58	12	0.32	-353.00	557.00	19195	20240110	-54.78	6340	20241115	36.91	9700	-10.52	20250107	8150	6.50	20250102	20800	-58.27	20240115	6340	36.91	20241115	0.00	N	322510	100	25 억		122698	N	N	409	N	00	N
81	20250113	091106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8920	-40	5	-0.45	178604700	20191	9.04	8950	8950	8770	11640	6280	8960	8845.16	0.48	0	10336	9486	9222	9086	8822	8686	9155	8755	26	2680	100	6270	10	1	25528892	2277	-25.27	16.01	12	0.08	-353.00	557.00	19195	20240110	-53.53	6340	20241115	40.69	9700	-8.04	20250107	8150	9.45	20250102	20800	-57.12	20240115	6340	40.69	20241115	0.00	N	322510	100	25 억		122698	N	N	409	N	00	N
82	20250110	161039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8960	-390	5	-4.17	2012464310	222159	67.93	9350	9350	8950	12150	6550	9350	9059.93	0.74	0	-68747	9756	9552	9196	8992	8636	9655	9095	26	2800	100	6540	10	1	25528892	2287	-25.38	16.09	12	0.87	-353.00	557.00	19195	20240110	-53.32	6340	20241115	41.32	9700	-7.63	20250107	8150	9.94	20250102	24900	-64.02	20240110	6340	41.32	20241115	0.00	N	322510	100	25 억		189845	N	N	409	N	00	N
83	20250110	151047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8950	-400	5	-4.28	1901462840	209768	64.14	9350	9350	8950	12150	6550	9350	9064.60	0.74	0	-65477	9756	9552	9196	8992	8636	9655	9095	26	2800	100	6540	10	1	25528892	2285	-25.35	16.07	12	0.82	-353.00	557.00	19195	20240110	-53.37	6340	20241115	41.17	9700	-7.73	20250107	8150	9.82	20250102	24900	-64.06	20240110	6340	41.17	20241115	0.00	N	322510	100	25 억		189845	N	N	1069	N	00	N
84	20250110	141053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9000	-350	5	-3.74	1539750320	169456	51.81	9350	9350	8950	12150	6550	9350	9086.43	0.74	0	-50500	9756	9552	9196	8992	8636	9655	9095	26	2800	100	6540	10	1	25528892	2298	-25.50	16.16	12	0.66	-353.00	557.00	19195	20240110	-53.11	6340	20241115	41.96	9700	-7.22	20250107	8150	10.43	20250102	24900	-63.86	20240110	6340	41.96	20241115	0.00	N	322510	100	25 억		189845	N	N	1069	N	00	N
85	20250110	131054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9020	-330	5	-3.53	1354833430	148929	45.54	9350	9350	8950	12150	6550	9350	9097.18	0.74	0	-46549	9756	9552	9196	8992	8636	9655	9095	26	2800	100	6540	10	1	25528892	2303	-25.55	16.19	12	0.58	-353.00	557.00	19195	20240110	-53.01	6340	20241115	42.27	9700	-7.01	20250107	8150	10.67	20250102	24900	-63.78	20240110	6340	42.27	20241115	0.00	N	322510	100	25 억		189845	N	N	1069	N	00	N
86	20250110	121055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	-300	5	-3.21	1284032720	141088	43.14	9350	9350	8950	12150	6550	9350	9100.94	0.74	0	-44353	9756	9552	9196	8992	8636	9655	9095	26	2800	100	6540	10	1	25528892	2310	-25.64	16.25	12	0.55	-353.00	557.00	19195	20240110	-52.85	6340	20241115	42.74	9700	-6.70	20250107	8150	11.04	20250102	24900	-63.65	20240110	6340	42.74	20241115	0.00	N	322510	100	25 억		189845	N	N	1069	N	00	N
87	20250110	111053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9020	-330	5	-3.53	1141500720	125316	38.32	9350	9350	8950	12150	6550	9350	9108.98	0.74	0	-35496	9756	9552	9196	8992	8636	9655	9095	26	2800	100	6540	10	1	25528892	2303	-25.55	16.19	12	0.49	-353.00	557.00	19195	20240110	-53.01	6340	20241115	42.27	9700	-7.01	20250107	8150	10.67	20250102	24900	-63.78	20240110	6340	42.27	20241115	0.00	N	322510	100	25 억		189845	N	N	1069	N	00	N
88	20250110	101050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9090	-260	5	-2.78	804683700	87980	26.90	9350	9350	9050	12150	6550	9350	9146.21	0.74	0	-28783	9756	9552	9196	8992	8636	9655	9095	26	2800	100	6540	10	1	25528892	2321	-25.75	16.32	12	0.34	-353.00	557.00	19195	20240110	-52.64	6340	20241115	43.38	9700	-6.29	20250107	8150	11.53	20250102	24900	-63.49	20240110	6340	43.38	20241115	0.00	N	322510	100	25 억		189845	N	N	1069	N	00	N
89	20250110	091055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9200	-150	5	-1.60	304943190	33122	10.13	9350	9350	9130	12150	6550	9350	9206.67	0.74	0	-10782	9756	9552	9196	8992	8636	9655	9095	26	2800	100	6540	10	1	25528892	2349	-26.06	16.52	12	0.13	-353.00	557.00	19195	20240110	-52.07	6340	20241115	45.11	9700	-5.15	20250107	8150	12.88	20250102	24900	-63.05	20240110	6340	45.11	20241115	0.00	N	322510	100	25 억		189845	N	N	1069	N	00	N
90	20250109	161043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9350	160	2	1.74	2959671750	324221	108.43	9110	9400	8840	11940	6440	9190	9128.25	0.60	0	37071	9476	9332	9246	9102	9016	9290	9060	26	2750	100	6430	10	1	25528892	2387	-26.49	16.79	12	1.27	-353.00	557.00	19195	20240110	-51.29	6340	20241115	47.48	9700	-3.61	20250107	8150	14.72	20250102	24900	-62.45	20240110	6340	47.48	20241115	0.00	N	322510	100	25 억		153838	N	N	1069	N	00	N
91	20250109	151039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9280	90	2	0.98	2792918710	306333	102.45	9110	9400	8840	11940	6440	9190	9117.25	0.60	0	40159	9476	9332	9246	9102	9016	9290	9060	26	2750	100	6430	10	1	25528892	2369	-26.29	16.66	12	1.20	-353.00	557.00	19195	20240110	-51.65	6340	20241115	46.37	9700	-4.33	20250107	8150	13.87	20250102	24900	-62.73	20240110	6340	46.37	20241115	0.00	N	322510	100	25 억		153838	N	N	692	N	00	N
92	20250109	141047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9310	120	2	1.31	2450779160	269518	90.13	9110	9400	8840	11940	6440	9190	9093.17	0.60	0	28715	9476	9332	9246	9102	9016	9290	9060	26	2750	100	6430	10	1	25528892	2377	-26.37	16.71	12	1.06	-353.00	557.00	19195	20240110	-51.50	6340	20241115	46.85	9700	-4.02	20250107	8150	14.23	20250102	24900	-62.61	20240110	6340	46.85	20241115	0.00	N	322510	100	25 억		153838	N	N	692	N	00	N
93	20250109	131046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9290	100	2	1.09	2227031140	245361	82.06	9110	9400	8840	11940	6440	9190	9076.52	0.60	0	22736	9476	9332	9246	9102	9016	9290	9060	26	2750	100	6430	10	1	25528892	2372	-26.32	16.68	12	0.96	-353.00	557.00	19195	20240110	-51.60	6340	20241115	46.53	9700	-4.23	20250107	8150	13.99	20250102	24900	-62.69	20240110	6340	46.53	20241115	0.00	N	322510	100	25 억		153838	N	N	692	N	00	N
94	20250109	121047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9320	130	2	1.41	1976805450	218470	73.06	9110	9400	8840	11940	6440	9190	9048.36	0.60	0	18897	9476	9332	9246	9102	9016	9290	9060	26	2750	100	6430	10	1	25528892	2379	-26.40	16.73	12	0.86	-353.00	557.00	19195	20240110	-51.45	6340	20241115	47.00	9700	-3.92	20250107	8150	14.36	20250102	24900	-62.57	20240110	6340	47.00	20241115	0.00	N	322510	100	25 억		153838	N	N	692	N	00	N
95	20250109	111050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9000	-190	5	-2.07	1343754690	149885	50.13	9110	9190	8840	11940	6440	9190	8965.14	0.60	0	21236	9476	9332	9246	9102	9016	9290	9060	26	2750	100	6430	10	1	25528892	2298	-25.50	16.16	12	0.59	-353.00	557.00	19195	20240110	-53.11	6340	20241115	41.96	9700	-7.22	20250107	8150	10.43	20250102	24900	-63.86	20240110	6340	41.96	20241115	0.00	N	322510	100	25 억		153838	N	N	692	N	00	N
96	20250109	101048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8970	-220	5	-2.39	1121302810	125024	41.81	9110	9190	8840	11940	6440	9190	8968.58	0.60	0	18270	9476	9332	9246	9102	9016	9290	9060	26	2750	100	6430	10	1	25528892	2290	-25.41	16.10	12	0.49	-353.00	557.00	19195	20240110	-53.27	6340	20241115	41.48	9700	-7.53	20250107	8150	10.06	20250102	24900	-63.98	20240110	6340	41.48	20241115	0.00	N	322510	100	25 억		153838	N	N	692	N	00	N
97	20250109	091053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	-140	5	-1.52	398005970	44184	14.78	9110	9190	8920	11940	6440	9190	9007.64	0.60	0	6986	9476	9332	9246	9102	9016	9290	9060	26	2750	100	6430	10	1	25528892	2310	-25.64	16.25	12	0.17	-353.00	557.00	19195	20240110	-52.85	6340	20241115	42.74	9700	-6.70	20250107	8150	11.04	20250102	24900	-63.65	20240110	6340	42.74	20241115	0.00	N	322510	100	25 억		153838	N	N	692	N	00	N
98	20250108	161037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9190	-190	5	-2.03	2729785610	295289	32.89	9300	9390	9160	12190	6570	9380	9244.31	0.58	0	678	9946	9662	9416	9132	8886	9540	9010	26	2810	100	6560	10	1	25528892	2346	-26.03	16.50	12	1.16	-353.00	557.00	19195	20240110	-52.12	6340	20241115	44.95	9700	-5.26	20250107	8150	12.76	20250102	24900	-63.09	20240110	6340	44.95	20241115	0.00	N	322510	100	25 억		149061	N	N	692	N	00	N
99	20250108	151042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9200	-180	5	-1.92	2602046070	281392	31.34	9300	9390	9160	12190	6570	9380	9246.63	0.58	0	2754	9946	9662	9416	9132	8886	9540	9010	26	2810	100	6560	10	1	25528892	2349	-26.06	16.52	12	1.10	-353.00	557.00	19195	20240110	-52.07	6340	20241115	45.11	9700	-5.15	20250107	8150	12.88	20250102	24900	-63.05	20240110	6340	45.11	20241115	0.00	N	322510	100	25 억		149061	N	N	1788	N	00	N
100	20250108	141045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9240	-140	5	-1.49	2388245510	258204	28.76	9300	9390	9160	12190	6570	9380	9249.00	0.58	0	3616	9946	9662	9416	9132	8886	9540	9010	26	2810	100	6560	10	1	25528892	2359	-26.18	16.59	12	1.01	-353.00	557.00	19195	20240110	-51.86	6340	20241115	45.74	9700	-4.74	20250107	8150	13.37	20250102	24900	-62.89	20240110	6340	45.74	20241115	0.00	N	322510	100	25 억		149061	N	N	1788	N	00	N
101	20250108	131043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9240	-140	5	-1.49	2044330740	220782	24.59	9300	9390	9180	12190	6570	9380	9259.01	0.58	0	17771	9946	9662	9416	9132	8886	9540	9010	26	2810	100	6560	10	1	25528892	2359	-26.18	16.59	12	0.86	-353.00	557.00	19195	20240110	-51.86	6340	20241115	45.74	9700	-4.74	20250107	8150	13.37	20250102	24900	-62.89	20240110	6340	45.74	20241115	0.00	N	322510	100	25 억		149061	N	N	1788	N	00	N
102	20250108	121040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9370	-10	5	-0.11	1657537620	178923	19.93	9300	9390	9180	12190	6570	9380	9263.39	0.58	0	19696	9946	9662	9416	9132	8886	9540	9010	26	2810	100	6560	10	1	25528892	2392	-26.54	16.82	12	0.70	-353.00	557.00	19195	20240110	-51.19	6340	20241115	47.79	9700	-3.40	20250107	8150	14.97	20250102	24900	-62.37	20240110	6340	47.79	20241115	0.00	N	322510	100	25 억		149061	N	N	1788	N	00	N
103	20250108	111041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9280	-100	5	-1.07	1245103450	134492	14.98	9300	9360	9180	12190	6570	9380	9257.01	0.58	0	14923	9946	9662	9416	9132	8886	9540	9010	26	2810	100	6560	10	1	25528892	2369	-26.29	16.66	12	0.53	-353.00	557.00	19195	20240110	-51.65	6340	20241115	46.37	9700	-4.33	20250107	8150	13.87	20250102	24900	-62.73	20240110	6340	46.37	20241115	0.00	N	322510	100	25 억		149061	N	N	1788	N	00	N
104	20250108	101042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9280	-100	5	-1.07	887899730	95893	10.68	9300	9360	9180	12190	6570	9380	9258.14	0.58	0	18451	9946	9662	9416	9132	8886	9540	9010	26	2810	100	6560	10	1	25528892	2369	-26.29	16.66	12	0.38	-353.00	557.00	19195	20240110	-51.65	6340	20241115	46.37	9700	-4.33	20250107	8150	13.87	20250102	24900	-62.73	20240110	6340	46.37	20241115	0.00	N	322510	100	25 억		149061	N	N	1788	N	00	N
105	20250108	091042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9350	-30	5	-0.32	318999570	34526	3.85	9300	9350	9180	12190	6570	9380	9235.65	0.58	0	11297	9946	9662	9416	9132	8886	9540	9010	26	2810	100	6560	10	1	25528892	2387	-26.49	16.79	12	0.14	-353.00	557.00	19195	20240110	-51.29	6340	20241115	47.48	9700	-3.61	20250107	8150	14.72	20250102	24900	-62.45	20240110	6340	47.48	20241115	0.00	N	322510	100	25 억		149061	N	N	1788	N	00	N
106	20250107	161031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9380	480	2	5.39	8409241280	893873	143.27	9690	9700	9170	11570	6230	8900	9407.68	0.92	0	-82585	9720	9310	9090	8680	8460	9200	8570	26	2670	100	6230	10	1	25528892	2395	-26.57	16.84	12	3.50	-353.00	557.00	19195	20240110	-51.13	6340	20241115	47.95	9700	-3.30	20250107	8150	15.09	20250102	24900	-62.33	20240110	6340	47.95	20241115	0.00	N	322510	100	25 억		234787	N	N	1788	N	00	N
107	20250107	151035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9370	470	2	5.28	8116312800	862638	138.27	9690	9700	9170	11570	6230	8900	9408.71	0.92	0	-80925	9720	9310	9090	8680	8460	9200	8570	26	2670	100	6230	10	1	25528892	2392	-26.54	16.82	12	3.38	-353.00	557.00	19195	20240110	-51.19	6340	20241115	47.79	9700	-3.40	20250107	8150	14.97	20250102	24900	-62.37	20240110	6340	47.79	20241115	0.00	N	322510	100	25 억		234787	N	N	1114	N	00	N
108	20250107	141033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9330	430	2	4.83	7630133080	810483	129.91	9690	9700	9170	11570	6230	8900	9414.30	0.92	0	-79383	9720	9310	9090	8680	8460	9200	8570	26	2670	100	6230	10	1	25528892	2382	-26.43	16.75	12	3.17	-353.00	557.00	19195	20240110	-51.39	6340	20241115	47.16	9700	-3.81	20250107	8150	14.48	20250102	24900	-62.53	20240110	6340	47.16	20241115	0.00	N	322510	100	25 억		234787	N	N	1114	N	00	N
109	20250107	131033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9410	510	2	5.73	7187901740	763060	122.31	9690	9700	9170	11570	6230	8900	9419.84	0.92	0	-76219	9720	9310	9090	8680	8460	9200	8570	26	2670	100	6230	10	1	25528892	2402	-26.66	16.89	12	2.99	-353.00	557.00	19195	20240110	-50.98	6340	20241115	48.42	9700	-2.99	20250107	8150	15.46	20250102	24900	-62.21	20240110	6340	48.42	20241115	0.00	N	322510	100	25 억		234787	N	N	1114	N	00	N
110	20250107	121034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9280	380	2	4.27	6674203110	707993	113.48	9690	9700	9170	11570	6230	8900	9426.93	0.92	0	-88066	9720	9310	9090	8680	8460	9200	8570	26	2670	100	6230	10	1	25528892	2369	-26.29	16.66	12	2.77	-353.00	557.00	19195	20240110	-51.65	6340	20241115	46.37	9700	-4.33	20250107	8150	13.87	20250102	24900	-62.73	20240110	6340	46.37	20241115	0.00	N	322510	100	25 억		234787	N	N	1114	N	00	N
111	20250107	111029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9360	460	2	5.17	6248767670	662437	106.18	9690	9700	9170	11570	6230	8900	9433.00	0.92	0	-96858	9720	9310	9090	8680	8460	9200	8570	26	2670	100	6230	10	1	25528892	2390	-26.52	16.80	12	2.59	-353.00	557.00	19195	20240110	-51.24	6340	20241115	47.63	9700	-3.51	20250107	8150	14.85	20250102	24900	-62.41	20240110	6340	47.63	20241115	0.00	N	322510	100	25 억		234787	N	N	1114	N	00	N
112	20250107	101034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9310	410	2	4.61	5776744150	611680	98.04	9690	9700	9170	11570	6230	8900	9444.06	0.92	0	-96520	9720	9310	9090	8680	8460	9200	8570	26	2670	100	6230	10	1	25528892	2377	-26.37	16.71	12	2.40	-353.00	557.00	19195	20240110	-51.50	6340	20241115	46.85	9700	-4.02	20250107	8150	14.23	20250102	24900	-62.61	20240110	6340	46.85	20241115	0.00	N	322510	100	25 억		234787	N	N	1114	N	00	N
113	20250107	091038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9410	510	2	5.73	3317709630	348246	55.82	9690	9700	9280	11570	6230	8900	9526.91	0.92	0	-62125	9720	9310	9090	8680	8460	9200	8570	26	2670	100	6230	10	1	25528892	2402	-26.66	16.89	12	1.36	-353.00	557.00	19195	20240110	-50.98	6340	20241115	48.42	9700	-2.99	20250107	8150	15.46	20250102	24900	-62.21	20240110	6340	48.42	20241115	0.00	N	322510	100	25 억		234787	N	N	1114	N	00	N
114	20250106	161021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8900	30	2	0.34	5629783220	613505	195.48	9230	9500	8870	11530	6210	8870	9176.87	0.87	0	12140	9136	9002	8786	8652	8436	9070	8720	26	2660	100	6200	10	1	25528892	2272	-25.21	15.98	12	2.40	-353.00	557.00	19195	20240110	-53.63	6340	20241115	40.38	9500	-6.32	20250106	8150	9.20	20250102	24900	-64.26	20240110	6340	40.38	20241115	0.00	N	322510	100	25 억		223279	N	N	1114	N	00	N
115	20250106	151020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8910	40	2	0.45	5412194360	589113	187.70	9230	9500	8880	11530	6210	8870	9187.04	0.87	0	7189	9136	9002	8786	8652	8436	9070	8720	26	2660	100	6200	10	1	25528892	2275	-25.24	16.00	12	2.31	-353.00	557.00	19195	20240110	-53.58	6340	20241115	40.54	9500	-6.21	20250106	8150	9.33	20250102	24900	-64.22	20240110	6340	40.54	20241115	0.00	N	322510	100	25 억		223279	N	N	93	N	00	N
116	20250106	141022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	180	2	2.03	4923257490	534616	170.34	9230	9500	8950	11530	6210	8870	9208.98	0.87	0	6910	9136	9002	8786	8652	8436	9070	8720	26	2660	100	6200	10	1	25528892	2310	-25.64	16.25	12	2.09	-353.00	557.00	19195	20240110	-52.85	6340	20241115	42.74	9500	-4.74	20250106	8150	11.04	20250102	24900	-63.65	20240110	6340	42.74	20241115	0.00	N	322510	100	25 억		223279	N	N	93	N	00	N
117	20250106	131010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9080	210	2	2.37	4607013360	499712	159.22	9230	9500	8950	11530	6210	8870	9219.36	0.87	0	15211	9136	9002	8786	8652	8436	9070	8720	26	2660	100	6200	10	1	25528892	2318	-25.72	16.30	12	1.96	-353.00	557.00	19195	20240110	-52.70	6340	20241115	43.22	9500	-4.42	20250106	8150	11.41	20250102	24900	-63.53	20240110	6340	43.22	20241115	0.00	N	322510	100	25 억		223279	N	N	93	N	00	N
118	20250106	121018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9070	200	2	2.25	4430152370	480238	153.01	9230	9500	8950	11530	6210	8870	9224.93	0.87	0	19272	9136	9002	8786	8652	8436	9070	8720	26	2660	100	6200	10	1	25528892	2315	-25.69	16.28	12	1.88	-353.00	557.00	19195	20240110	-52.75	6340	20241115	43.06	9500	-4.53	20250106	8150	11.29	20250102	24900	-63.57	20240110	6340	43.06	20241115	0.00	N	322510	100	25 억		223279	N	N	93	N	00	N
119	20250106	111015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9060	190	2	2.14	3955010100	427673	136.27	9230	9500	9000	11530	6210	8870	9247.77	0.87	0	32453	9136	9002	8786	8652	8436	9070	8720	26	2660	100	6200	10	1	25528892	2313	-25.67	16.27	12	1.68	-353.00	557.00	19195	20240110	-52.80	6340	20241115	42.90	9500	-4.63	20250106	8150	11.17	20250102	24900	-63.61	20240110	6340	42.90	20241115	0.00	N	322510	100	25 억		223279	N	N	93	N	00	N
120	20250106	101012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9120	250	2	2.82	3375787580	364012	115.98	9230	9500	9000	11530	6210	8870	9273.87	0.87	0	33021	9136	9002	8786	8652	8436	9070	8720	26	2660	100	6200	10	1	25528892	2328	-25.84	16.37	12	1.43	-353.00	557.00	19195	20240110	-52.49	6340	20241115	43.85	9500	-4.00	20250106	8150	11.90	20250102	24900	-63.37	20240110	6340	43.85	20241115	0.00	N	322510	100	25 억		223279	N	N	93	N	00	N
121	20250106	091012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9200	330	2	3.72	1795080580	192485	61.33	9230	9500	9000	11530	6210	8870	9325.88	0.87	0	30381	9136	9002	8786	8652	8436	9070	8720	26	2660	100	6200	10	1	25528892	2349	-26.06	16.52	12	0.75	-353.00	557.00	19195	20240110	-52.07	6340	20241115	45.11	9500	-3.16	20250106	8150	12.88	20250102	24900	-63.05	20240110	6340	45.11	20241115	0.00	N	322510	100	25 억		223279	N	N	93	N	00	N
122	20250103	161008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8870	130	2	1.49	2717230700	311794	77.72	8790	8920	8570	11360	6120	8740	8714.42	0.96	0	-30477	9200	8970	8560	8330	7920	9085	8445	26	2620	100	6110	10	1	25528892	2264	-25.13	15.92	12	1.22	-353.00	557.00	19195	20240110	-53.79	6340	20241115	39.91	8920	-0.56	20250103	8150	8.83	20250102	24900	-64.38	20240110	6340	39.91	20241115	0.00	N	322510	100	25 억		245747	N	N	93	N	00	N
123	20250103	151010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8900	160	2	1.83	2586299330	297033	74.04	8790	8920	8570	11360	6120	8740	8707.11	0.96	0	-27529	9200	8970	8560	8330	7920	9085	8445	26	2620	100	6110	10	1	25528892	2272	-25.21	15.98	12	1.16	-353.00	557.00	19195	20240110	-53.63	6340	20241115	40.38	8920	-0.22	20250103	8150	9.20	20250102	24900	-64.26	20240110	6340	40.38	20241115	0.00	N	322510	100	25 억		245747	N	N	582	N	00	N
124	20250103	141011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8780	40	2	0.46	1989449960	229653	57.24	8790	8860	8570	11360	6120	8740	8662.85	0.96	0	-21268	9200	8970	8560	8330	7920	9085	8445	26	2620	100	6110	10	1	25528892	2241	-24.87	15.76	12	0.90	-353.00	557.00	19195	20240110	-54.26	6340	20241115	38.49	8860	-0.90	20250103	8150	7.73	20250102	24900	-64.74	20240110	6340	38.49	20241115	0.00	N	322510	100	25 억		245747	N	N	582	N	00	N
125	20250103	131011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8610	-130	5	-1.49	1466466260	169819	42.33	8790	8800	8570	11360	6120	8740	8635.47	0.96	0	-13422	9200	8970	8560	8330	7920	9085	8445	26	2620	100	6110	10	1	25528892	2198	-24.39	15.46	12	0.67	-353.00	557.00	19195	20240110	-55.14	6340	20241115	35.80	8800	-2.16	20250103	8150	5.64	20250102	24900	-65.42	20240110	6340	35.80	20241115	0.00	N	322510	100	25 억		245747	N	N	582	N	00	N
126	20250103	121010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	-140	5	-1.60	1297721070	150182	37.43	8790	8800	8570	11360	6120	8740	8640.99	0.96	0	-6534	9200	8970	8560	8330	7920	9085	8445	26	2620	100	6110	10	1	25528892	2195	-24.36	15.44	12	0.59	-353.00	557.00	19195	20240110	-55.20	6340	20241115	35.65	8800	-2.27	20250103	8150	5.52	20250102	24900	-65.46	20240110	6340	35.65	20241115	0.00	N	322510	100	25 억		245747	N	N	582	N	00	N
127	20250103	111010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8650	-90	5	-1.03	1126042700	130243	32.46	8790	8800	8570	11360	6120	8740	8645.71	0.96	0	-866	9200	8970	8560	8330	7920	9085	8445	26	2620	100	6110	10	1	25528892	2208	-24.50	15.53	12	0.51	-353.00	557.00	19195	20240110	-54.94	6340	20241115	36.44	8800	-1.70	20250103	8150	6.13	20250102	24900	-65.26	20240110	6340	36.44	20241115	0.00	N	322510	100	25 억		245747	N	N	582	N	00	N
128	20250103	101008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	-110	5	-1.26	715020410	82521	20.57	8790	8800	8600	11360	6120	8740	8664.71	0.96	0	-4030	9200	8970	8560	8330	7920	9085	8445	26	2620	100	6110	10	1	25528892	2203	-24.45	15.49	12	0.32	-353.00	557.00	19195	20240110	-55.04	6340	20241115	36.12	8800	-1.93	20250103	8150	5.89	20250102	24900	-65.34	20240110	6340	36.12	20241115	0.00	N	322510	100	25 억		245747	N	N	582	N	00	N
129	20250103	091010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	-80	5	-0.92	305725050	35224	8.78	8790	8800	8620	11360	6120	8740	8679.45	0.96	0	-7133	9200	8970	8560	8330	7920	9085	8445	26	2620	100	6110	10	1	25528892	2211	-24.53	15.55	12	0.14	-353.00	557.00	19195	20240110	-54.88	6340	20241115	36.59	8800	-1.59	20250103	8150	6.26	20250102	24900	-65.22	20240110	6340	36.59	20241115	0.00	N	322510	100	25 억		245747	N	N	582	N	00	N
130	20250102	160958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8740	590	2	7.24	3401608360	395210	267.45	8270	8790	8150	10590	5710	8150	8607.07	0.58	0	99291	8570	8360	7980	7770	7390	8465	7875	26	2440	100	5700	10	1	25528892	2231	-24.76	15.69	12	1.55	-353.00	557.00	19195	20240110	-54.47	6340	20241115	37.85	8790	-0.57	20250102	8150	7.24	20250102	24900	-64.90	20240110	6340	37.85	20241115	0.00	N	322510	100	25 억		147964	N	N	582	N	00	N
131	20250102	151000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8740	590	2	7.24	2930123730	341347	231.00	8270	8750	8150	10590	5710	8150	8584.05	0.58	0	70671	8570	8360	7980	7770	7390	8465	7875	26	2440	100	5700	10	1	25528892	2231	-24.76	15.69	12	1.34	-353.00	557.00	19195	20240110	-54.47	6340	20241115	37.85	8750	-0.11	20250102	8150	7.24	20250102	24900	-64.90	20240110	6340	37.85	20241115	0.00	N	322510	100	25 억		147964	N	N	0	N	00	N
132	20250102	140957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8590	440	2	5.40	2530872390	295379	199.89	8270	8750	8150	10590	5710	8150	8568.27	0.58	0	62090	8570	8360	7980	7770	7390	8465	7875	26	2440	100	5700	10	1	25528892	2193	-24.33	15.42	12	1.16	-353.00	557.00	19195	20240110	-55.25	6340	20241115	35.49	8750	-1.83	20250102	8150	5.40	20250102	24900	-65.50	20240110	6340	35.49	20241115	0.00	N	322510	100	25 억		147964	N	N	0	N	00	N
133	20250102	131001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8690	540	2	6.63	2208731460	258070	174.64	8270	8750	8150	10590	5710	8150	8558.70	0.58	0	61507	8570	8360	7980	7770	7390	8465	7875	26	2440	100	5700	10	1	25528892	2218	-24.62	15.60	12	1.01	-353.00	557.00	19195	20240110	-54.73	6340	20241115	37.07	8750	-0.69	20250102	8150	6.63	20250102	24900	-65.10	20240110	6340	37.07	20241115	0.00	N	322510	100	25 억		147964	N	N	0	N	00	N
134	20250102	120958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8690	540	2	6.63	1892293120	221732	150.05	8270	8750	8150	10590	5710	8150	8534.20	0.58	0	59928	8570	8360	7980	7770	7390	8465	7875	26	2440	100	5700	10	1	25528892	2218	-24.62	15.60	12	0.87	-353.00	557.00	19195	20240110	-54.73	6340	20241115	37.07	8750	-0.69	20250102	8150	6.63	20250102	24900	-65.10	20240110	6340	37.07	20241115	0.00	N	322510	100	25 억		147964	N	N	0	N	00	N
135	20250102	110950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8530	380	2	4.66	829717100	99204	67.13	8270	8560	8150	10590	5710	8150	8363.82	0.58	0	16564	8570	8360	7980	7770	7390	8465	7875	26	2440	100	5700	10	1	25528892	2178	-24.16	15.31	12	0.39	-353.00	557.00	19195	20240110	-55.56	6340	20241115	34.54	8560	-0.35	20250102	8150	4.66	20250102	24900	-65.74	20240110	6340	34.54	20241115	0.00	N	322510	100	25 억		147964	N	N	0	N	00	N
136	20250102	100957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8170	20	2	0.25	129754750	15770	10.67	8270	8310	8150	10590	5710	8150	8228.11	0.58	0	-738	8570	8360	7980	7770	7390	8465	7875	26	2440	100	5700	10	1	25528892	2086	-23.14	14.67	12	0.06	-353.00	557.00	19195	20240110	-57.44	6340	20241115	28.86	8310	-1.68	20250102	8150	0.25	20250102	24900	-67.19	20240110	6340	28.86	20241115	0.00	N	322510	100	25 억		147964	N	N	0	N	00	N
137	20250102	090946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	10590	5710	8150	0.00	0.58	0	0	8570	8360	7980	7770	7390	8465	7875	26	2440	100	5700	10	1	25528892	2081	-23.09	14.63	12	0.00	-353.00	557.00	19195	20240110	-57.54	6340	20241115	28.55	0	0.00	0	0	0.00	0	24900	-67.27	20240110	6340	28.55	20241115	0.00	N	322510	100	25 억		147964	N	N	0	N	00	N