KissMeData/347700/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	161220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5020	70	2	1.41	5757402170	1171902	116.42	5010	5270	4600	6430	3465	4950	4912.50	1.35	0	-103814	5546	5247	4991	4692	4436	5397	4842	110	1480	500	3360	10	1	22040013	1106	-5.01	8.76	12	5.32	-1002.00	573.00	5570	20241213	-9.87	1613	20240624	211.22	5290	-5.10	20250123	3955	26.93	20250102	5570	-9.87	20241213	1613	211.22	20240624	0.00	N	347700	500	110 억		297868	N	N	0	N	00	N
3	20250124	151220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5000	50	2	1.01	5593910155	1139316	113.18	5010	5270	4600	6430	3465	4950	4909.88	1.35	0	-105171	5546	5247	4991	4692	4436	5397	4842	110	1480	500	3360	10	1	22040013	1102	-4.99	8.73	12	5.17	-1002.00	573.00	5570	20241213	-10.23	1613	20240624	209.98	5290	-5.48	20250123	3955	26.42	20250102	5570	-10.23	20241213	1613	209.98	20240624	0.00	N	347700	500	110 억		297868	N	N	0	N	00	N
4	20250124	141218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4935	-15	5	-0.30	3562696825	744548	73.96	5010	5080	4600	6430	3465	4950	4785.05	1.35	0	-107405	5546	5247	4991	4692	4436	5397	4842	110	1480	500	3360	5	1	22040013	1088	-4.93	8.61	12	3.38	-1002.00	573.00	5570	20241213	-11.40	1613	20240624	205.95	5290	-6.71	20250123	3955	24.78	20250102	5570	-11.40	20241213	1613	205.95	20240624	0.00	N	347700	500	110 억		297868	N	N	0	N	00	N
5	20250124	131221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4880	-70	5	-1.41	3224151500	675381	67.09	5010	5080	4600	6430	3465	4950	4773.83	1.35	0	-96180	5546	5247	4991	4692	4436	5397	4842	110	1480	500	3360	5	1	22040013	1076	-4.87	8.52	12	3.06	-1002.00	573.00	5570	20241213	-12.39	1613	20240624	202.54	5290	-7.75	20250123	3955	23.39	20250102	5570	-12.39	20241213	1613	202.54	20240624	0.00	N	347700	500	110 억		297868	N	N	0	N	00	N
6	20250124	121216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4780	-170	5	-3.43	2834987500	593939	59.00	5010	5080	4600	6430	3465	4950	4773.20	1.35	0	-101154	5546	5247	4991	4692	4436	5397	4842	110	1480	500	3360	5	1	22040013	1054	-4.77	8.34	12	2.69	-1002.00	573.00	5570	20241213	-14.18	1613	20240624	196.34	5290	-9.64	20250123	3955	20.86	20250102	5570	-14.18	20241213	1613	196.34	20240624	0.00	N	347700	500	110 억		297868	N	N	0	N	00	N
7	20250124	111218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4685	-265	5	-5.35	2337881740	489615	48.64	5010	5080	4600	6430	3465	4950	4774.94	1.35	0	-112972	5546	5247	4991	4692	4436	5397	4842	110	1480	500	3360	5	1	22040013	1033	-4.68	8.18	12	2.22	-1002.00	573.00	5570	20241213	-15.89	1613	20240624	190.45	5290	-11.44	20250123	3955	18.46	20250102	5570	-15.89	20241213	1613	190.45	20240624	0.00	N	347700	500	110 억		297868	N	N	0	N	00	N
8	20250124	101214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4695	-255	5	-5.15	1769826580	368350	36.59	5010	5080	4600	6430	3465	4950	4804.74	1.35	0	-81141	5546	5247	4991	4692	4436	5397	4842	110	1480	500	3360	5	1	22040013	1035	-4.69	8.19	12	1.67	-1002.00	573.00	5570	20241213	-15.71	1613	20240624	191.07	5290	-11.25	20250123	3955	18.71	20250102	5570	-15.71	20241213	1613	191.07	20240624	0.00	N	347700	500	110 억		297868	N	N	0	N	00	N
9	20250124	091223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4890	-60	5	-1.21	545671985	109401	10.87	5010	5080	4815	6430	3465	4950	4987.82	1.35	0	-44408	5546	5247	4991	4692	4436	5397	4842	110	1480	500	3360	5	1	22040013	1078	-4.88	8.53	12	0.50	-1002.00	573.00	5570	20241213	-12.21	1613	20240624	203.16	5290	-7.56	20250123	3955	23.64	20250102	5570	-12.21	20241213	1613	203.16	20240624	0.00	N	347700	500	110 억		297868	N	N	0	N	00	N
10	20250123	161214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4950	-50	5	-1.00	4892606350	968080	36.68	4925	5290	4735	6500	3500	5000	5054.18	1.18	0	33359	5736	5367	4911	4542	4086	5552	4727	110	1500	500	3400	5	1	22040013	1091	-4.94	8.64	12	4.39	-1002.00	573.00	5570	20241213	-11.13	1613	20240624	206.88	5290	-6.43	20250123	3955	25.16	20250102	5570	-11.13	20241213	1613	206.88	20240624	0.00	N	347700	500	110 억		259235	N	N	0	N	00	N
11	20250123	151211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4935	-65	5	-1.30	4793247265	947994	35.92	4925	5290	4735	6500	3500	5000	5056.20	1.18	0	40330	5736	5367	4911	4542	4086	5552	4727	110	1500	500	3400	5	1	22040013	1088	-4.93	8.61	12	4.30	-1002.00	573.00	5570	20241213	-11.40	1613	20240624	205.95	5290	-6.71	20250123	3955	24.78	20250102	5570	-11.40	20241213	1613	205.95	20240624	0.00	N	347700	500	110 억		259235	N	N	0	N	00	N
12	20250123	141213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5100	100	2	2.00	3836029095	757486	28.70	4925	5290	4735	6500	3500	5000	5064.16	1.18	0	2836	5736	5367	4911	4542	4086	5552	4727	110	1500	500	3400	10	1	22040013	1124	-5.09	8.90	12	3.44	-1002.00	573.00	5570	20241213	-8.44	1613	20240624	216.18	5290	-3.59	20250123	3955	28.95	20250102	5570	-8.44	20241213	1613	216.18	20240624	0.00	N	347700	500	110 억		259235	N	N	0	N	00	N
13	20250123	131211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5080	80	2	1.60	3564249075	704078	26.68	4925	5290	4735	6500	3500	5000	5062.30	1.18	0	5774	5736	5367	4911	4542	4086	5552	4727	110	1500	500	3400	10	1	22040013	1120	-5.07	8.87	12	3.19	-1002.00	573.00	5570	20241213	-8.80	1613	20240624	214.94	5290	-3.97	20250123	3955	28.45	20250102	5570	-8.80	20241213	1613	214.94	20240624	0.00	N	347700	500	110 억		259235	N	N	0	N	00	N
14	20250123	121212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5080	80	2	1.60	3324950995	656534	24.88	4925	5290	4735	6500	3500	5000	5064.40	1.18	0	-21135	5736	5367	4911	4542	4086	5552	4727	110	1500	500	3400	10	1	22040013	1120	-5.07	8.87	12	2.98	-1002.00	573.00	5570	20241213	-8.80	1613	20240624	214.94	5290	-3.97	20250123	3955	28.45	20250102	5570	-8.80	20241213	1613	214.94	20240624	0.00	N	347700	500	110 억		259235	N	N	0	N	00	N
15	20250123	111202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5190	190	2	3.80	2688778875	534227	20.24	4925	5220	4735	6500	3500	5000	5033.03	1.18	0	-33582	5736	5367	4911	4542	4086	5552	4727	110	1500	500	3400	10	1	22040013	1144	-5.18	9.06	12	2.42	-1002.00	573.00	5570	20241213	-6.82	1613	20240624	221.76	5280	-1.70	20250122	3955	31.23	20250102	5570	-6.82	20241213	1613	221.76	20240624	0.00	N	347700	500	110 억		259235	N	N	0	N	00	N
16	20250123	101210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5060	60	2	1.20	1832475555	368489	13.96	4925	5160	4735	6500	3500	5000	4972.94	1.18	0	-62493	5736	5367	4911	4542	4086	5552	4727	110	1500	500	3400	10	1	22040013	1115	-5.05	8.83	12	1.67	-1002.00	573.00	5570	20241213	-9.16	1613	20240624	213.70	5280	-4.17	20250122	3955	27.94	20250102	5570	-9.16	20241213	1613	213.70	20240624	0.00	N	347700	500	110 억		259235	N	N	0	N	00	N
17	20250123	091213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4790	-210	5	-4.20	403849720	83375	3.16	4925	4930	4735	6500	3500	5000	4843.71	1.18	0	-9956	5736	5367	4911	4542	4086	5552	4727	110	1500	500	3400	5	1	22040013	1056	-4.78	8.36	12	0.38	-1002.00	573.00	5570	20241213	-14.00	1613	20240624	196.96	5280	-9.28	20250122	3955	21.11	20250102	5570	-14.00	20241213	1613	196.96	20240624	0.00	N	347700	500	110 억		259235	N	N	0	N	00	N
18	20250122	161202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5000	625	2	14.29	13081088600	2620216	547.17	4550	5280	4455	5680	3065	4375	4992.36	0.14	0	246917	5045	4710	4450	4115	3855	4580	3985	110	1305	500	2970	10	1	22040013	1102	-4.99	8.73	12	11.89	-1002.00	573.00	5570	20241213	-10.23	1613	20240624	209.98	5280	-5.30	20250122	3955	26.42	20250102	5570	-10.23	20241213	1613	209.98	20240624	0.00	N	347700	500	110 억		30664	N	N	0	N	00	N
19	20250122	151204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5000	625	2	14.29	12661516720	2536501	529.68	4550	5280	4455	5680	3065	4375	4991.73	0.14	0	249529	5045	4710	4450	4115	3855	4580	3985	110	1305	500	2970	10	1	22040013	1102	-4.99	8.73	12	11.51	-1002.00	573.00	5570	20241213	-10.23	1613	20240624	209.98	5280	-5.30	20250122	3955	26.42	20250102	5570	-10.23	20241213	1613	209.98	20240624	0.00	N	347700	500	110 억		30664	N	N	0	N	00	N
20	20250122	141202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4715	340	2	7.77	11735626590	2347443	490.20	4550	5280	4455	5680	3065	4375	4999.32	0.14	0	217259	5045	4710	4450	4115	3855	4580	3985	110	1305	500	2970	5	1	22040013	1039	-4.71	8.23	12	10.65	-1002.00	573.00	5570	20241213	-15.35	1613	20240624	192.31	5280	-10.70	20250122	3955	19.22	20250102	5570	-15.35	20241213	1613	192.31	20240624	0.00	N	347700	500	110 억		30664	N	N	0	N	00	N
21	20250122	131204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4875	500	2	11.43	10605194865	2111166	440.86	4550	5280	4455	5680	3065	4375	5023.38	0.14	0	231839	5045	4710	4450	4115	3855	4580	3985	110	1305	500	2970	5	1	22040013	1074	-4.87	8.51	12	9.58	-1002.00	573.00	5570	20241213	-12.48	1613	20240624	202.23	5280	-7.67	20250122	3955	23.26	20250102	5570	-12.48	20241213	1613	202.23	20240624	0.00	N	347700	500	110 억		30664	N	N	0	N	00	N
22	20250122	121202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4930	555	2	12.69	9997505460	1986465	414.82	4550	5280	4455	5680	3065	4375	5032.81	0.14	0	217690	5045	4710	4450	4115	3855	4580	3985	110	1305	500	2970	5	1	22040013	1087	-4.92	8.60	12	9.01	-1002.00	573.00	5570	20241213	-11.49	1613	20240624	205.64	5280	-6.63	20250122	3955	24.65	20250102	5570	-11.49	20241213	1613	205.64	20240624	0.00	N	347700	500	110 억		30664	N	N	0	N	00	N
23	20250122	111204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5120	745	2	17.03	8996105965	1786310	373.03	4550	5280	4455	5680	3065	4375	5036.14	0.14	0	227922	5045	4710	4450	4115	3855	4580	3985	110	1305	500	2970	10	1	22040013	1128	-5.11	8.94	12	8.10	-1002.00	573.00	5570	20241213	-8.08	1613	20240624	217.42	5280	-3.03	20250122	3955	29.46	20250102	5570	-8.08	20241213	1613	217.42	20240624	0.00	N	347700	500	110 억		30664	N	N	0	N	00	N
24	20250122	101202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5190	815	2	18.63	6644718955	1333520	278.47	4550	5230	4455	5680	3065	4375	4982.84	0.14	0	213661	5045	4710	4450	4115	3855	4580	3985	110	1305	500	2970	10	1	22040013	1144	-5.18	9.06	12	6.05	-1002.00	573.00	5570	20241213	-6.82	1613	20240624	221.76	5230	-0.76	20250122	3955	31.23	20250102	5570	-6.82	20241213	1613	221.76	20240624	0.00	N	347700	500	110 억		30664	N	N	0	N	00	N
25	20250122	091205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4790	415	2	9.49	1059838905	224586	46.90	4550	4855	4455	5680	3065	4375	4719.08	0.14	0	53813	5045	4710	4450	4115	3855	4580	3985	110	1305	500	2970	5	1	22040013	1056	-4.78	8.36	12	1.02	-1002.00	573.00	5570	20241213	-14.00	1613	20240624	196.96	4870	-1.64	20250110	3955	21.11	20250102	5570	-14.00	20241213	1613	196.96	20240624	0.00	N	347700	500	110 억		30664	N	N	0	N	00	N
26	20250121	161154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4375	190	2	4.54	2129825485	478521	304.16	4435	4785	4190	5440	2930	4185	4450.85	0.23	0	-20774	4535	4360	4255	4080	3975	4307	4027	110	1255	500	2840	5	1	22040013	964	-4.37	7.64	12	2.17	-1002.00	573.00	5570	20241213	-21.45	1613	20240624	171.23	4870	-10.16	20250110	3955	10.62	20250102	5570	-21.45	20241213	1613	171.23	20240624	0.00	N	347700	500	110 억		51458	N	N	1030	N	00	N
27	20250121	151157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4395	210	2	5.02	2104713715	472782	300.51	4435	4785	4190	5440	2930	4185	4451.76	0.23	0	-21549	4535	4360	4255	4080	3975	4307	4027	110	1255	500	2840	5	1	22040013	969	-4.39	7.67	12	2.15	-1002.00	573.00	5570	20241213	-21.10	1613	20240624	172.47	4870	-9.75	20250110	3955	11.13	20250102	5570	-21.10	20241213	1613	172.47	20240624	0.00	N	347700	500	110 억		51458	N	N	1030	N	00	N
28	20250121	141158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4385	200	2	4.78	1907021400	428096	272.11	4435	4785	4190	5440	2930	4185	4454.66	0.23	0	-28516	4535	4360	4255	4080	3975	4307	4027	110	1255	500	2840	5	1	22040013	966	-4.38	7.65	12	1.94	-1002.00	573.00	5570	20241213	-21.27	1613	20240624	171.85	4870	-9.96	20250110	3955	10.87	20250102	5570	-21.27	20241213	1613	171.85	20240624	0.00	N	347700	500	110 억		51458	N	N	1030	N	00	N
29	20250121	131157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4320	135	2	3.23	1796145260	402452	255.81	4435	4785	4190	5440	2930	4185	4463.00	0.23	0	-34009	4535	4360	4255	4080	3975	4307	4027	110	1255	500	2840	5	1	22040013	952	-4.31	7.54	12	1.83	-1002.00	573.00	5570	20241213	-22.44	1613	20240624	167.82	4870	-11.29	20250110	3955	9.23	20250102	5570	-22.44	20241213	1613	167.82	20240624	0.00	N	347700	500	110 억		51458	N	N	1030	N	00	N
30	20250121	121139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4315	130	2	3.11	1691067865	378121	240.34	4435	4785	4190	5440	2930	4185	4472.29	0.23	0	-20968	4535	4360	4255	4080	3975	4307	4027	110	1255	500	2840	5	1	22040013	951	-4.31	7.53	12	1.72	-1002.00	573.00	5570	20241213	-22.53	1613	20240624	167.51	4870	-11.40	20250110	3955	9.10	20250102	5570	-22.53	20241213	1613	167.51	20240624	0.00	N	347700	500	110 억		51458	N	N	1030	N	00	N
31	20250121	111056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4350	165	2	3.94	1584493035	353533	224.71	4435	4785	4190	5440	2930	4185	4481.88	0.23	0	-10455	4535	4360	4255	4080	3975	4307	4027	110	1255	500	2840	5	1	22040013	959	-4.34	7.59	12	1.60	-1002.00	573.00	5570	20241213	-21.90	1613	20240624	169.68	4870	-10.68	20250110	3955	9.99	20250102	5570	-21.90	20241213	1613	169.68	20240624	0.00	N	347700	500	110 억		51458	N	N	1030	N	00	N
32	20250121	101049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4370	185	2	4.42	1411457340	313897	199.52	4435	4785	4190	5440	2930	4185	4496.56	0.23	0	905	4535	4360	4255	4080	3975	4307	4027	110	1255	500	2840	5	1	22040013	963	-4.36	7.63	12	1.42	-1002.00	573.00	5570	20241213	-21.54	1613	20240624	170.92	4870	-10.27	20250110	3955	10.49	20250102	5570	-21.54	20241213	1613	170.92	20240624	0.00	N	347700	500	110 억		51458	N	N	1030	N	00	N
33	20250121	091158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4290	105	2	2.51	723271945	160053	101.73	4435	4785	4190	5440	2930	4185	4518.95	0.23	0	-29336	4535	4360	4255	4080	3975	4307	4027	110	1255	500	2840	5	1	22040013	946	-4.28	7.49	12	0.73	-1002.00	573.00	5570	20241213	-22.98	1613	20240624	165.96	4870	-11.91	20250110	3955	8.47	20250102	5570	-22.98	20241213	1613	165.96	20240624	0.00	N	347700	500	110 억		51458	N	N	1030	N	00	N
34	20250120	161144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4185	-245	5	-5.53	668069855	157003	129.10	4430	4430	4150	5750	3105	4430	4255.14	0.37	0	-29925	4630	4530	4365	4265	4100	4580	4315	110	1320	500	3010	5	1	22040013	922	-4.18	7.30	12	0.71	-1002.00	573.00	5570	20241213	-24.87	1613	20240624	159.45	4870	-14.07	20250110	3955	5.82	20250102	5570	-24.87	20241213	1613	159.45	20240624	0.00	N	347700	500	110 억		81097	N	N	1030	N	00	N
35	20250120	151157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4200	-230	5	-5.19	630752915	148094	121.77	4430	4430	4150	5750	3105	4430	4259.14	0.37	0	-26265	4630	4530	4365	4265	4100	4580	4315	110	1320	500	3010	5	1	22040013	926	-4.19	7.33	12	0.67	-1002.00	573.00	5570	20241213	-24.60	1613	20240624	160.38	4870	-13.76	20250110	3955	6.19	20250102	5570	-24.60	20241213	1613	160.38	20240624	0.00	N	347700	500	110 억		81097	N	N	0	N	00	N
36	20250120	141155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4245	-185	5	-4.18	388510615	90544	74.45	4430	4430	4240	5750	3105	4430	4290.85	0.37	0	-9533	4630	4530	4365	4265	4100	4580	4315	110	1320	500	3010	5	1	22040013	936	-4.24	7.41	12	0.41	-1002.00	573.00	5570	20241213	-23.79	1613	20240624	163.17	4870	-12.83	20250110	3955	7.33	20250102	5570	-23.79	20241213	1613	163.17	20240624	0.00	N	347700	500	110 억		81097	N	N	0	N	00	N
37	20250120	131154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4255	-175	5	-3.95	336510875	78316	64.40	4430	4430	4250	5750	3105	4430	4296.83	0.37	0	-5425	4630	4530	4365	4265	4100	4580	4315	110	1320	500	3010	5	1	22040013	938	-4.25	7.43	12	0.36	-1002.00	573.00	5570	20241213	-23.61	1613	20240624	163.79	4870	-12.63	20250110	3955	7.59	20250102	5570	-23.61	20241213	1613	163.79	20240624	0.00	N	347700	500	110 억		81097	N	N	0	N	00	N
38	20250120	121155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4285	-145	5	-3.27	275220380	63933	52.57	4430	4430	4250	5750	3105	4430	4304.82	0.37	0	-4916	4630	4530	4365	4265	4100	4580	4315	110	1320	500	3010	5	1	22040013	944	-4.28	7.48	12	0.29	-1002.00	573.00	5570	20241213	-23.07	1613	20240624	165.65	4870	-12.01	20250110	3955	8.34	20250102	5570	-23.07	20241213	1613	165.65	20240624	0.00	N	347700	500	110 억		81097	N	N	0	N	00	N
39	20250120	111157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4275	-155	5	-3.50	249552805	57917	47.62	4430	4430	4250	5750	3105	4430	4308.80	0.37	0	-1635	4630	4530	4365	4265	4100	4580	4315	110	1320	500	3010	5	1	22040013	942	-4.27	7.46	12	0.26	-1002.00	573.00	5570	20241213	-23.25	1613	20240624	165.03	4870	-12.22	20250110	3955	8.09	20250102	5570	-23.25	20241213	1613	165.03	20240624	0.00	N	347700	500	110 억		81097	N	N	0	N	00	N
40	20250120	101155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4290	-140	5	-3.16	171239560	39537	32.51	4430	4430	4265	5750	3105	4430	4331.12	0.37	0	1856	4630	4530	4365	4265	4100	4580	4315	110	1320	500	3010	5	1	22040013	946	-4.28	7.49	12	0.18	-1002.00	573.00	5570	20241213	-22.98	1613	20240624	165.96	4870	-11.91	20250110	3955	8.47	20250102	5570	-22.98	20241213	1613	165.96	20240624	0.00	N	347700	500	110 억		81097	N	N	0	N	00	N
41	20250120	091157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4415	-15	5	-0.34	62762520	14280	11.74	4430	4430	4325	5750	3105	4430	4395.13	0.37	0	-3632	4630	4530	4365	4265	4100	4580	4315	110	1320	500	3010	5	1	22040013	973	-4.41	7.71	12	0.06	-1002.00	573.00	5570	20241213	-20.74	1613	20240624	173.71	4870	-9.34	20250110	3955	11.63	20250102	5570	-20.74	20241213	1613	173.71	20240624	0.00	N	347700	500	110 억		81097	N	N	0	N	00	N
42	20250117	161150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4430	80	2	1.84	516628615	119050	142.13	4320	4465	4200	5650	3045	4350	4339.59	0.33	0	9576	4526	4437	4376	4287	4226	4407	4257	110	1300	500	2950	5	1	22040013	976	-4.42	7.73	12	0.54	-1002.00	573.00	5570	20241213	-20.47	1613	20240624	174.64	4870	-9.03	20250110	3955	12.01	20250102	5570	-20.47	20241213	1613	174.64	20240624	0.00	N	347700	500	110 억		71709	N	N	0	N	00	N
43	20250117	151147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4410	60	2	1.38	498021715	114848	137.12	4320	4465	4200	5650	3045	4350	4336.36	0.33	0	9057	4526	4437	4376	4287	4226	4407	4257	110	1300	500	2950	5	1	22040013	972	-4.40	7.70	12	0.52	-1002.00	573.00	5570	20241213	-20.83	1613	20240624	173.40	4870	-9.45	20250110	3955	11.50	20250102	5570	-20.83	20241213	1613	173.40	20240624	0.00	N	347700	500	110 억		71709	N	N	0	N	00	N
44	20250117	141155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4350	0	3	0.00	444299400	102694	122.61	4320	4465	4200	5650	3045	4350	4326.44	0.33	0	10982	4526	4437	4376	4287	4226	4407	4257	110	1300	500	2950	5	1	22040013	959	-4.34	7.59	12	0.47	-1002.00	573.00	5570	20241213	-21.90	1613	20240624	169.68	4870	-10.68	20250110	3955	9.99	20250102	5570	-21.90	20241213	1613	169.68	20240624	0.00	N	347700	500	110 억		71709	N	N	0	N	00	N
45	20250117	131154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4350	0	3	0.00	398432530	92241	110.13	4320	4465	4200	5650	3045	4350	4319.47	0.33	0	15145	4526	4437	4376	4287	4226	4407	4257	110	1300	500	2950	5	1	22040013	959	-4.34	7.59	12	0.42	-1002.00	573.00	5570	20241213	-21.90	1613	20240624	169.68	4870	-10.68	20250110	3955	9.99	20250102	5570	-21.90	20241213	1613	169.68	20240624	0.00	N	347700	500	110 억		71709	N	N	0	N	00	N
46	20250117	121155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4400	50	2	1.15	382215525	88505	105.67	4320	4465	4200	5650	3045	4350	4318.58	0.33	0	14086	4526	4437	4376	4287	4226	4407	4257	110	1300	500	2950	5	1	22040013	970	-4.39	7.68	12	0.40	-1002.00	573.00	5570	20241213	-21.01	1613	20240624	172.78	4870	-9.65	20250110	3955	11.25	20250102	5570	-21.01	20241213	1613	172.78	20240624	0.00	N	347700	500	110 억		71709	N	N	0	N	00	N
47	20250117	111157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4310	-40	5	-0.92	211303930	49343	58.91	4320	4380	4200	5650	3045	4350	4282.35	0.33	0	8896	4526	4437	4376	4287	4226	4407	4257	110	1300	500	2950	5	1	22040013	950	-4.30	7.52	12	0.22	-1002.00	573.00	5570	20241213	-22.62	1613	20240624	167.20	4870	-11.50	20250110	3955	8.98	20250102	5570	-22.62	20241213	1613	167.20	20240624	0.00	N	347700	500	110 억		71709	N	N	0	N	00	N
48	20250117	101155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4350	0	3	0.00	169669155	39650	47.34	4320	4380	4200	5650	3045	4350	4279.17	0.33	0	10246	4526	4437	4376	4287	4226	4407	4257	110	1300	500	2950	5	1	22040013	959	-4.34	7.59	12	0.18	-1002.00	573.00	5570	20241213	-21.90	1613	20240624	169.68	4870	-10.68	20250110	3955	9.99	20250102	5570	-21.90	20241213	1613	169.68	20240624	0.00	N	347700	500	110 억		71709	N	N	0	N	00	N
49	20250117	091155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4270	-80	5	-1.84	18980215	4429	5.29	4320	4350	4250	5650	3045	4350	4285.44	0.33	0	1158	4526	4437	4376	4287	4226	4407	4257	110	1300	500	2950	5	1	22040013	941	-4.26	7.45	12	0.02	-1002.00	573.00	5570	20241213	-23.34	1613	20240624	164.72	4870	-12.32	20250110	3955	7.96	20250102	5570	-23.34	20241213	1613	164.72	20240624	0.00	N	347700	500	110 억		71709	N	N	0	N	00	N
50	20250116	161146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4350	-85	5	-1.92	365812100	83709	38.28	4440	4465	4315	5760	3105	4435	4370.06	0.38	0	-12114	4805	4620	4385	4200	3965	4712	4292	110	1325	500	3010	5	1	22040013	959	-4.34	7.59	12	0.38	-1002.00	573.00	5570	20241213	-21.90	1613	20240624	169.68	4870	-10.68	20250110	3955	9.99	20250102	5570	-21.90	20241213	1613	169.68	20240624	0.00	N	347700	500	110 억		83530	N	N	0	N	00	N
51	20250116	151050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4340	-95	5	-2.14	319762355	73116	33.44	4440	4465	4315	5760	3105	4435	4373.36	0.38	0	-10890	4805	4620	4385	4200	3965	4712	4292	110	1325	500	3010	5	1	22040013	957	-4.33	7.57	12	0.33	-1002.00	573.00	5570	20241213	-22.08	1613	20240624	169.06	4870	-10.88	20250110	3955	9.73	20250102	5570	-22.08	20241213	1613	169.06	20240624	0.00	N	347700	500	110 억		83530	N	N	0	N	00	N
52	20250116	141151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4335	-100	5	-2.25	258704200	59038	27.00	4440	4465	4320	5760	3105	4435	4381.99	0.38	0	-4809	4805	4620	4385	4200	3965	4712	4292	110	1325	500	3010	5	1	22040013	955	-4.33	7.57	12	0.27	-1002.00	573.00	5570	20241213	-22.17	1613	20240624	168.75	4870	-10.99	20250110	3955	9.61	20250102	5570	-22.17	20241213	1613	168.75	20240624	0.00	N	347700	500	110 억		83530	N	N	0	N	00	N
53	20250116	131151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4375	-60	5	-1.35	199866210	45517	20.81	4440	4465	4320	5760	3105	4435	4391.02	0.38	0	-1454	4805	4620	4385	4200	3965	4712	4292	110	1325	500	3010	5	1	22040013	964	-4.37	7.64	12	0.21	-1002.00	573.00	5570	20241213	-21.45	1613	20240624	171.23	4870	-10.16	20250110	3955	10.62	20250102	5570	-21.45	20241213	1613	171.23	20240624	0.00	N	347700	500	110 억		83530	N	N	0	N	00	N
54	20250116	121151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4360	-75	5	-1.69	187572510	42706	19.53	4440	4465	4320	5760	3105	4435	4392.18	0.38	0	-2844	4805	4620	4385	4200	3965	4712	4292	110	1325	500	3010	5	1	22040013	961	-4.35	7.61	12	0.19	-1002.00	573.00	5570	20241213	-21.72	1613	20240624	170.30	4870	-10.47	20250110	3955	10.24	20250102	5570	-21.72	20241213	1613	170.30	20240624	0.00	N	347700	500	110 억		83530	N	N	0	N	00	N
55	20250116	111151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4350	-85	5	-1.92	167666920	38158	17.45	4440	4465	4320	5760	3105	4435	4394.02	0.38	0	-1531	4805	4620	4385	4200	3965	4712	4292	110	1325	500	3010	5	1	22040013	959	-4.34	7.59	12	0.17	-1002.00	573.00	5570	20241213	-21.90	1613	20240624	169.68	4870	-10.68	20250110	3955	9.99	20250102	5570	-21.90	20241213	1613	169.68	20240624	0.00	N	347700	500	110 억		83530	N	N	0	N	00	N
56	20250116	101154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4355	-80	5	-1.80	131067740	29722	13.59	4440	4465	4320	5760	3105	4435	4409.79	0.38	0	-1248	4805	4620	4385	4200	3965	4712	4292	110	1325	500	3010	5	1	22040013	960	-4.35	7.60	12	0.13	-1002.00	573.00	5570	20241213	-21.81	1613	20240624	169.99	4870	-10.57	20250110	3955	10.11	20250102	5570	-21.81	20241213	1613	169.99	20240624	0.00	N	347700	500	110 억		83530	N	N	0	N	00	N
57	20250116	091155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4415	-20	5	-0.45	46241290	10413	4.76	4440	4460	4365	5760	3105	4435	4440.73	0.38	0	3918	4805	4620	4385	4200	3965	4712	4292	110	1325	500	3010	5	1	22040013	973	-4.41	7.71	12	0.05	-1002.00	573.00	5570	20241213	-20.74	1613	20240624	173.71	4870	-9.34	20250110	3955	11.63	20250102	5570	-20.74	20241213	1613	173.71	20240624	0.00	N	347700	500	110 억		83530	N	N	0	N	00	N
58	20250115	161148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4435	215	2	5.09	949830735	217957	76.80	4230	4570	4150	5480	2955	4220	4357.87	0.37	0	13158	4726	4472	4306	4052	3886	4390	3970	102	1260	500	2860	5	1	20382013	904	-4.43	7.74	12	1.07	-1002.00	573.00	5570	20241213	-20.38	1613	20240624	174.95	4870	-8.93	20250110	3955	12.14	20250102	5570	-20.38	20241213	1613	174.95	20240624	0.00	N	347700	500	101 억		75906	N	N	0	N	00	N
59	20250115	151149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4400	180	2	4.27	911570720	209324	73.76	4230	4570	4150	5480	2955	4220	4354.83	0.37	0	9424	4726	4472	4306	4052	3886	4390	3970	102	1260	500	2860	5	1	20382013	897	-4.39	7.68	12	1.03	-1002.00	573.00	5570	20241213	-21.01	1613	20240624	172.78	4870	-9.65	20250110	3955	11.25	20250102	5570	-21.01	20241213	1613	172.78	20240624	0.00	N	347700	500	101 억		75906	N	N	0	N	00	N
60	20250115	141143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4390	170	2	4.03	824686610	189671	66.83	4230	4570	4150	5480	2955	4220	4347.98	0.37	0	13136	4726	4472	4306	4052	3886	4390	3970	102	1260	500	2860	5	1	20382013	895	-4.38	7.66	12	0.93	-1002.00	573.00	5570	20241213	-21.18	1613	20240624	172.16	4870	-9.86	20250110	3955	11.00	20250102	5570	-21.18	20241213	1613	172.16	20240624	0.00	N	347700	500	101 억		75906	N	N	0	N	00	N
61	20250115	131151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4275	55	2	1.30	318131820	75125	26.47	4230	4300	4150	5480	2955	4220	4234.70	0.37	0	-6402	4726	4472	4306	4052	3886	4390	3970	102	1260	500	2860	5	1	20382013	871	-4.27	7.46	12	0.37	-1002.00	573.00	5570	20241213	-23.25	1613	20240624	165.03	4870	-12.22	20250110	3955	8.09	20250102	5570	-23.25	20241213	1613	165.03	20240624	0.00	N	347700	500	101 억		75906	N	N	0	N	00	N
62	20250115	121135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4200	-20	5	-0.47	297504735	70242	24.75	4230	4300	4150	5480	2955	4220	4235.43	0.37	0	-8080	4726	4472	4306	4052	3886	4390	3970	102	1260	500	2860	5	1	20382013	856	-4.19	7.33	12	0.34	-1002.00	573.00	5570	20241213	-24.60	1613	20240624	160.38	4870	-13.76	20250110	3955	6.19	20250102	5570	-24.60	20241213	1613	160.38	20240624	0.00	N	347700	500	101 억		75906	N	N	0	N	00	N
63	20250115	111147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4260	40	2	0.95	254942990	60203	21.21	4230	4300	4150	5480	2955	4220	4234.72	0.37	0	-6125	4726	4472	4306	4052	3886	4390	3970	102	1260	500	2860	5	1	20382013	868	-4.25	7.43	12	0.30	-1002.00	573.00	5570	20241213	-23.52	1613	20240624	164.10	4870	-12.53	20250110	3955	7.71	20250102	5570	-23.52	20241213	1613	164.10	20240624	0.00	N	347700	500	101 억		75906	N	N	0	N	00	N
64	20250115	101148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4260	40	2	0.95	175506405	41647	14.68	4230	4295	4150	5480	2955	4220	4214.14	0.37	0	2997	4726	4472	4306	4052	3886	4390	3970	102	1260	500	2860	5	1	20382013	868	-4.25	7.43	12	0.20	-1002.00	573.00	5570	20241213	-23.52	1613	20240624	164.10	4870	-12.53	20250110	3955	7.71	20250102	5570	-23.52	20241213	1613	164.10	20240624	0.00	N	347700	500	101 억		75906	N	N	0	N	00	N
65	20250115	091153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4200	-20	5	-0.47	31667710	7482	2.64	4230	4295	4200	5480	2955	4220	4232.52	0.37	0	-2551	4726	4472	4306	4052	3886	4390	3970	102	1260	500	2860	5	1	20382013	856	-4.19	7.33	12	0.04	-1002.00	573.00	5570	20241213	-24.60	1613	20240624	160.38	4870	-13.76	20250110	3955	6.19	20250102	5570	-24.60	20241213	1613	160.38	20240624	0.00	N	347700	500	101 억		75906	N	N	0	N	00	N
66	20250114	161129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4220	-245	5	-5.49	1201208295	281673	151.79	4560	4560	4140	5800	3130	4465	4264.55	0.49	0	-24097	4921	4692	4531	4302	4141	4612	4222	102	1335	500	3030	5	1	20382013	860	-4.21	7.36	12	1.38	-1002.00	573.00	5570	20241213	-24.24	1613	20240624	161.62	4870	-13.35	20250110	3955	6.70	20250102	5570	-24.24	20241213	1613	161.62	20240624	0.00	N	347700	500	101 억		100539	N	N	0	N	00	N
67	20250114	151146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4255	-210	5	-4.70	1088566735	255088	137.46	4560	4560	4140	5800	3130	4465	4267.42	0.49	0	-12060	4921	4692	4531	4302	4141	4612	4222	102	1335	500	3030	5	1	20382013	867	-4.25	7.43	12	1.25	-1002.00	573.00	5570	20241213	-23.61	1613	20240624	163.79	4870	-12.63	20250110	3955	7.59	20250102	5570	-23.61	20241213	1613	163.79	20240624	0.00	N	347700	500	101 억		100539	N	N	0	N	00	N
68	20250114	141142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4295	-170	5	-3.81	894709560	209700	113.00	4560	4560	4140	5800	3130	4465	4266.62	0.49	0	-4465	4921	4692	4531	4302	4141	4612	4222	102	1335	500	3030	5	1	20382013	875	-4.29	7.50	12	1.03	-1002.00	573.00	5570	20241213	-22.89	1613	20240624	166.27	4870	-11.81	20250110	3955	8.60	20250102	5570	-22.89	20241213	1613	166.27	20240624	0.00	N	347700	500	101 억		100539	N	N	0	N	00	N
69	20250114	131142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4315	-150	5	-3.36	827616030	194061	104.57	4560	4560	4140	5800	3130	4465	4264.72	0.49	0	-2208	4921	4692	4531	4302	4141	4612	4222	102	1335	500	3030	5	1	20382013	879	-4.31	7.53	12	0.95	-1002.00	573.00	5570	20241213	-22.53	1613	20240624	167.51	4870	-11.40	20250110	3955	9.10	20250102	5570	-22.53	20241213	1613	167.51	20240624	0.00	N	347700	500	101 억		100539	N	N	0	N	00	N
70	20250114	121137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4345	-120	5	-2.69	775507650	181970	98.06	4560	4560	4140	5800	3130	4465	4261.73	0.49	0	-2281	4921	4692	4531	4302	4141	4612	4222	102	1335	500	3030	5	1	20382013	886	-4.34	7.58	12	0.89	-1002.00	573.00	5570	20241213	-21.99	1613	20240624	169.37	4870	-10.78	20250110	3955	9.86	20250102	5570	-21.99	20241213	1613	169.37	20240624	0.00	N	347700	500	101 억		100539	N	N	0	N	00	N
71	20250114	111136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4295	-170	5	-3.81	697500460	163956	88.35	4560	4560	4140	5800	3130	4465	4254.19	0.49	0	-4905	4921	4692	4531	4302	4141	4612	4222	102	1335	500	3030	5	1	20382013	875	-4.29	7.50	12	0.80	-1002.00	573.00	5570	20241213	-22.89	1613	20240624	166.27	4870	-11.81	20250110	3955	8.60	20250102	5570	-22.89	20241213	1613	166.27	20240624	0.00	N	347700	500	101 억		100539	N	N	0	N	00	N
72	20250114	101136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4270	-195	5	-4.37	637854685	149975	80.82	4560	4560	4140	5800	3130	4465	4253.07	0.49	0	-8218	4921	4692	4531	4302	4141	4612	4222	102	1335	500	3030	5	1	20382013	870	-4.26	7.45	12	0.74	-1002.00	573.00	5570	20241213	-23.34	1613	20240624	164.72	4870	-12.32	20250110	3955	7.96	20250102	5570	-23.34	20241213	1613	164.72	20240624	0.00	N	347700	500	101 억		100539	N	N	0	N	00	N
73	20250114	091140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4400	-65	5	-1.46	44139390	9891	5.33	4560	4560	4400	5800	3130	4465	4462.58	0.49	0	-1805	4921	4692	4531	4302	4141	4612	4222	102	1335	500	3030	5	1	20382013	897	-4.39	7.68	12	0.05	-1002.00	573.00	5570	20241213	-21.01	1613	20240624	172.78	4870	-9.65	20250110	3955	11.25	20250102	5570	-21.01	20241213	1613	172.78	20240624	0.00	N	347700	500	101 억		100539	N	N	0	N	00	N
74	20250113	161124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4465	-135	5	-2.93	841943375	184983	62.18	4600	4760	4370	5980	3220	4600	4551.03	0.50	0	-1048	4976	4787	4681	4492	4386	4735	4440	102	1380	500	3120	5	1	20382013	910	-4.46	7.79	12	0.91	-1002.00	573.00	5570	20241213	-19.84	1613	20240624	176.81	4870	-8.32	20250110	3955	12.90	20250102	5570	-19.84	20241213	1613	176.81	20240624	0.00	N	347700	500	101 억		101557	N	N	0	N	00	N
75	20250113	151131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4445	-155	5	-3.37	764928940	167710	56.37	4600	4760	4370	5980	3220	4600	4560.66	0.50	0	-6406	4976	4787	4681	4492	4386	4735	4440	102	1380	500	3120	5	1	20382013	906	-4.44	7.76	12	0.82	-1002.00	573.00	5570	20241213	-20.20	1613	20240624	175.57	4870	-8.73	20250110	3955	12.39	20250102	5570	-20.20	20241213	1613	175.57	20240624	0.00	N	347700	500	101 억		101557	N	N	0	N	00	N
76	20250113	141106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4485	-115	5	-2.50	668815995	146206	49.14	4600	4760	4370	5980	3220	4600	4574.20	0.50	0	-2238	4976	4787	4681	4492	4386	4735	4440	102	1380	500	3120	5	1	20382013	914	-4.48	7.83	12	0.72	-1002.00	573.00	5570	20241213	-19.48	1613	20240624	178.05	4870	-7.91	20250110	3955	13.40	20250102	5570	-19.48	20241213	1613	178.05	20240624	0.00	N	347700	500	101 억		101557	N	N	0	N	00	N
77	20250113	131113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4505	-95	5	-2.07	571494500	124554	41.87	4600	4760	4370	5980	3220	4600	4588.18	0.50	0	-4952	4976	4787	4681	4492	4386	4735	4440	102	1380	500	3120	5	1	20382013	918	-4.50	7.86	12	0.61	-1002.00	573.00	5570	20241213	-19.12	1613	20240624	179.29	4870	-7.49	20250110	3955	13.91	20250102	5570	-19.12	20241213	1613	179.29	20240624	0.00	N	347700	500	101 억		101557	N	N	0	N	00	N
78	20250113	121117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4550	-50	5	-1.09	522953835	113840	38.27	4600	4760	4370	5980	3220	4600	4593.68	0.50	0	-3041	4976	4787	4681	4492	4386	4735	4440	102	1380	500	3120	5	1	20382013	927	-4.54	7.94	12	0.56	-1002.00	573.00	5570	20241213	-18.31	1613	20240624	182.08	4870	-6.57	20250110	3955	15.04	20250102	5570	-18.31	20241213	1613	182.08	20240624	0.00	N	347700	500	101 억		101557	N	N	0	N	00	N
79	20250113	111114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4490	-110	5	-2.39	479081770	104093	34.99	4600	4760	4370	5980	3220	4600	4602.48	0.50	0	-3837	4976	4787	4681	4492	4386	4735	4440	102	1380	500	3120	5	1	20382013	915	-4.48	7.84	12	0.51	-1002.00	573.00	5570	20241213	-19.39	1613	20240624	178.36	4870	-7.80	20250110	3955	13.53	20250102	5570	-19.39	20241213	1613	178.36	20240624	0.00	N	347700	500	101 억		101557	N	N	0	N	00	N
80	20250113	101114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4630	30	2	0.65	347455345	75064	25.23	4600	4760	4370	5980	3220	4600	4629.40	0.50	0	-5014	4976	4787	4681	4492	4386	4735	4440	102	1380	500	3120	5	1	20382013	944	-4.62	8.08	12	0.37	-1002.00	573.00	5570	20241213	-16.88	1613	20240624	187.04	4870	-4.93	20250110	3955	17.07	20250102	5570	-16.88	20241213	1613	187.04	20240624	0.00	N	347700	500	101 억		101557	N	N	0	N	00	N
81	20250113	091122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4595	-5	5	-0.11	103518530	22426	7.54	4600	4725	4595	5980	3220	4600	4617.20	0.50	0	-930	4976	4787	4681	4492	4386	4735	4440	102	1380	500	3120	5	1	20382013	937	-4.59	8.02	12	0.11	-1002.00	573.00	5570	20241213	-17.50	1613	20240624	184.87	4870	-5.65	20250110	3955	16.18	20250102	5570	-17.50	20241213	1613	184.87	20240624	0.00	N	347700	500	101 억		101557	N	N	0	N	00	N
82	20250110	161055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4600	-155	5	-3.26	1399259480	296667	77.36	4870	4870	4575	6180	3330	4755	4716.61	0.67	0	-38004	5045	4900	4695	4550	4345	4972	4622	102	1425	500	3230	5	1	20382013	938	-4.59	8.03	12	1.46	-1002.00	573.00	5570	20241213	-17.41	1613	20240624	185.18	4870	-5.54	20250110	3955	16.31	20250102	5570	-17.41	20241213	1613	185.18	20240624	0.00	N	347700	500	101 억		137141	N	N	0	N	00	N
83	20250110	151102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4590	-165	5	-3.47	1327590635	281060	73.29	4870	4870	4590	6180	3330	4755	4723.51	0.67	0	-30087	5045	4900	4695	4550	4345	4972	4622	102	1425	500	3230	5	1	20382013	936	-4.58	8.01	12	1.38	-1002.00	573.00	5570	20241213	-17.59	1613	20240624	184.56	4870	-5.75	20250110	3955	16.06	20250102	5570	-17.59	20241213	1613	184.56	20240624	0.00	N	347700	500	101 억		137141	N	N	0	N	00	N
84	20250110	141109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4685	-70	5	-1.47	1154100420	243631	63.53	4870	4870	4640	6180	3330	4755	4737.08	0.67	0	-12187	5045	4900	4695	4550	4345	4972	4622	102	1425	500	3230	5	1	20382013	955	-4.68	8.18	12	1.20	-1002.00	573.00	5570	20241213	-15.89	1613	20240624	190.45	4870	-3.80	20250110	3955	18.46	20250102	5570	-15.89	20241213	1613	190.45	20240624	0.00	N	347700	500	101 억		137141	N	N	0	N	00	N
85	20250110	131109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4750	-5	5	-0.11	936401765	197422	51.48	4870	4870	4640	6180	3330	4755	4743.15	0.67	0	-4814	5045	4900	4695	4550	4345	4972	4622	102	1425	500	3230	5	1	20382013	968	-4.74	8.29	12	0.97	-1002.00	573.00	5570	20241213	-14.72	1613	20240624	194.48	4870	-2.46	20250110	3955	20.10	20250102	5570	-14.72	20241213	1613	194.48	20240624	0.00	N	347700	500	101 억		137141	N	N	0	N	00	N
86	20250110	121111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4800	45	2	0.95	776337085	163650	42.68	4870	4870	4640	6180	3330	4755	4743.89	0.67	0	-3344	5045	4900	4695	4550	4345	4972	4622	102	1425	500	3230	5	1	20382013	978	-4.79	8.38	12	0.80	-1002.00	573.00	5570	20241213	-13.82	1613	20240624	197.58	4870	-1.44	20250110	3955	21.37	20250102	5570	-13.82	20241213	1613	197.58	20240624	0.00	N	347700	500	101 억		137141	N	N	0	N	00	N
87	20250110	111108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4790	35	2	0.74	648944795	137141	35.76	4870	4870	4640	6180	3330	4755	4731.95	0.67	0	-11780	5045	4900	4695	4550	4345	4972	4622	102	1425	500	3230	5	1	20382013	976	-4.78	8.36	12	0.67	-1002.00	573.00	5570	20241213	-14.00	1613	20240624	196.96	4870	-1.64	20250110	3955	21.11	20250102	5570	-14.00	20241213	1613	196.96	20240624	0.00	N	347700	500	101 억		137141	N	N	0	N	00	N
88	20250110	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4725	-30	5	-0.63	381740300	80802	21.07	4870	4870	4640	6180	3330	4755	4724.39	0.67	0	-17247	5045	4900	4695	4550	4345	4972	4622	102	1425	500	3230	5	1	20382013	963	-4.72	8.25	12	0.40	-1002.00	573.00	5570	20241213	-15.17	1613	20240624	192.93	4870	-2.98	20250110	3955	19.47	20250102	5570	-15.17	20241213	1613	192.93	20240624	0.00	N	347700	500	101 억		137141	N	N	0	N	00	N
89	20250110	091111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4700	-55	5	-1.16	128522815	27008	7.04	4870	4870	4650	6180	3330	4755	4758.69	0.67	0	-8753	5045	4900	4695	4550	4345	4972	4622	102	1425	500	3230	5	1	20382013	958	-4.69	8.20	12	0.13	-1002.00	573.00	5570	20241213	-15.62	1613	20240624	191.38	4870	-3.49	20250110	3955	18.84	20250102	5570	-15.62	20241213	1613	191.38	20240624	0.00	N	347700	500	101 억		137141	N	N	0	N	00	N
90	20250109	161057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4755	140	2	3.03	1815810305	381558	116.72	4700	4840	4490	5990	3235	4615	4758.96	0.59	0	18678	4925	4770	4565	4410	4205	4667	4307	102	1375	500	3130	5	1	20382013	969	-4.75	8.30	12	1.87	-1002.00	573.00	5570	20241213	-14.63	1613	20240624	194.79	4850	-1.96	20250106	3955	20.23	20250102	5570	-14.63	20241213	1613	194.79	20240624	0.00	N	347700	500	101 억		120465	N	N	206	N	00	N
91	20250109	151054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4770	155	2	3.36	1627005870	342140	104.66	4700	4840	4490	5990	3235	4615	4755.38	0.59	0	22037	4925	4770	4565	4410	4205	4667	4307	102	1375	500	3130	5	1	20382013	972	-4.76	8.32	12	1.68	-1002.00	573.00	5570	20241213	-14.36	1613	20240624	195.72	4850	-1.65	20250106	3955	20.61	20250102	5570	-14.36	20241213	1613	195.72	20240624	0.00	N	347700	500	101 억		120465	N	N	206	N	00	N
92	20250109	141102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4785	170	2	3.68	1336069240	281476	86.10	4700	4840	4490	5990	3235	4615	4746.65	0.59	0	25427	4925	4770	4565	4410	4205	4667	4307	102	1375	500	3130	5	1	20382013	975	-4.78	8.35	12	1.38	-1002.00	573.00	5570	20241213	-14.09	1613	20240624	196.65	4850	-1.34	20250106	3955	20.99	20250102	5570	-14.09	20241213	1613	196.65	20240624	0.00	N	347700	500	101 억		120465	N	N	206	N	00	N
93	20250109	131102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4790	175	2	3.79	1027344735	217091	66.41	4700	4835	4490	5990	3235	4615	4732.32	0.59	0	16769	4925	4770	4565	4410	4205	4667	4307	102	1375	500	3130	5	1	20382013	976	-4.78	8.36	12	1.07	-1002.00	573.00	5570	20241213	-14.00	1613	20240624	196.96	4850	-1.24	20250106	3955	21.11	20250102	5570	-14.00	20241213	1613	196.96	20240624	0.00	N	347700	500	101 억		120465	N	N	206	N	00	N
94	20250109	121101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4800	185	2	4.01	850731620	180135	55.10	4700	4835	4490	5990	3235	4615	4722.74	0.59	0	19006	4925	4770	4565	4410	4205	4667	4307	102	1375	500	3130	5	1	20382013	978	-4.79	8.38	12	0.88	-1002.00	573.00	5570	20241213	-13.82	1613	20240624	197.58	4850	-1.03	20250106	3955	21.37	20250102	5570	-13.82	20241213	1613	197.58	20240624	0.00	N	347700	500	101 억		120465	N	N	206	N	00	N
95	20250109	111106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4740	125	2	2.71	446042320	95794	29.30	4700	4770	4490	5990	3235	4615	4656.27	0.59	0	6487	4925	4770	4565	4410	4205	4667	4307	102	1375	500	3130	5	1	20382013	966	-4.73	8.27	12	0.47	-1002.00	573.00	5570	20241213	-14.90	1613	20240624	193.86	4850	-2.27	20250106	3955	19.85	20250102	5570	-14.90	20241213	1613	193.86	20240624	0.00	N	347700	500	101 억		120465	N	N	206	N	00	N
96	20250109	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4585	-30	5	-0.65	170360815	37164	11.37	4700	4750	4490	5990	3235	4615	4584.03	0.59	0	-10426	4925	4770	4565	4410	4205	4667	4307	102	1375	500	3130	5	1	20382013	935	-4.58	8.00	12	0.18	-1002.00	573.00	5570	20241213	-17.68	1613	20240624	184.25	4850	-5.46	20250106	3955	15.93	20250102	5570	-17.68	20241213	1613	184.25	20240624	0.00	N	347700	500	101 억		120465	N	N	206	N	00	N
97	20250109	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4630	15	2	0.33	51294135	10974	3.36	4700	4750	4600	5990	3235	4615	4674.15	0.59	0	-3490	4925	4770	4565	4410	4205	4667	4307	102	1375	500	3130	5	1	20382013	944	-4.62	8.08	12	0.05	-1002.00	573.00	5570	20241213	-16.88	1613	20240624	187.04	4850	-4.54	20250106	3955	17.07	20250102	5570	-16.88	20241213	1613	187.04	20240624	0.00	N	347700	500	101 억		120465	N	N	206	N	00	N
98	20250108	161052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4615	-115	5	-2.43	1474227310	324216	184.02	4680	4720	4360	6140	3315	4730	4547.02	0.65	0	-13495	4910	4820	4710	4620	4510	4865	4665	102	1410	500	3210	5	1	20382013	941	-4.61	8.05	12	1.59	-1002.00	573.00	5570	20241213	-17.15	1613	20240624	186.11	4850	-4.85	20250106	3955	16.69	20250102	5570	-17.15	20241213	1613	186.11	20240624	0.00	N	347700	500	101 억		133392	N	N	206	N	00	N
99	20250108	151057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4650	-80	5	-1.69	1462823645	321753	182.62	4680	4720	4360	6140	3315	4730	4546.39	0.65	0	-12478	4910	4820	4710	4620	4510	4865	4665	102	1410	500	3210	5	1	20382013	948	-4.64	8.12	12	1.58	-1002.00	573.00	5570	20241213	-16.52	1613	20240624	188.28	4850	-4.12	20250106	3955	17.57	20250102	5570	-16.52	20241213	1613	188.28	20240624	0.00	N	347700	500	101 억		133392	N	N	0	N	00	N
100	20250108	141100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4640	-90	5	-1.90	1263178280	278818	158.25	4680	4720	4360	6140	3315	4730	4530.44	0.65	0	-15305	4910	4820	4710	4620	4510	4865	4665	102	1410	500	3210	5	1	20382013	946	-4.63	8.10	12	1.37	-1002.00	573.00	5570	20241213	-16.70	1613	20240624	187.66	4850	-4.33	20250106	3955	17.32	20250102	5570	-16.70	20241213	1613	187.66	20240624	0.00	N	347700	500	101 억		133392	N	N	0	N	00	N
101	20250108	131057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4635	-95	5	-2.01	1126831470	249334	141.52	4680	4720	4360	6140	3315	4730	4519.32	0.65	0	-10787	4910	4820	4710	4620	4510	4865	4665	102	1410	500	3210	5	1	20382013	945	-4.63	8.09	12	1.22	-1002.00	573.00	5570	20241213	-16.79	1613	20240624	187.35	4850	-4.43	20250106	3955	17.19	20250102	5570	-16.79	20241213	1613	187.35	20240624	0.00	N	347700	500	101 억		133392	N	N	0	N	00	N
102	20250108	121054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4650	-80	5	-1.69	1045178905	231702	131.51	4680	4720	4360	6140	3315	4730	4510.83	0.65	0	-3573	4910	4820	4710	4620	4510	4865	4665	102	1410	500	3210	5	1	20382013	948	-4.64	8.12	12	1.14	-1002.00	573.00	5570	20241213	-16.52	1613	20240624	188.28	4850	-4.12	20250106	3955	17.57	20250102	5570	-16.52	20241213	1613	188.28	20240624	0.00	N	347700	500	101 억		133392	N	N	0	N	00	N
103	20250108	111057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4655	-75	5	-1.59	971772225	215855	122.52	4680	4720	4360	6140	3315	4730	4501.91	0.65	0	696	4910	4820	4710	4620	4510	4865	4665	102	1410	500	3210	5	1	20382013	949	-4.65	8.12	12	1.06	-1002.00	573.00	5570	20241213	-16.43	1613	20240624	188.59	4850	-4.02	20250106	3955	17.70	20250102	5570	-16.43	20241213	1613	188.59	20240624	0.00	N	347700	500	101 억		133392	N	N	0	N	00	N
104	20250108	101057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4510	-220	5	-4.65	793376995	176962	100.44	4680	4720	4360	6140	3315	4730	4483.25	0.65	0	-17884	4910	4820	4710	4620	4510	4865	4665	102	1410	500	3210	5	1	20382013	919	-4.50	7.87	12	0.87	-1002.00	573.00	5570	20241213	-19.03	1613	20240624	179.60	4850	-7.01	20250106	3955	14.03	20250102	5570	-19.03	20241213	1613	179.60	20240624	0.00	N	347700	500	101 억		133392	N	N	0	N	00	N
105	20250108	091057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4630	-100	5	-2.11	88129050	19002	10.79	4680	4720	4560	6140	3315	4730	4637.64	0.65	0	4626	4910	4820	4710	4620	4510	4865	4665	102	1410	500	3210	5	1	20382013	944	-4.62	8.08	12	0.09	-1002.00	573.00	5570	20241213	-16.88	1613	20240624	187.04	4850	-4.54	20250106	3955	17.07	20250102	5570	-16.88	20241213	1613	187.04	20240624	0.00	N	347700	500	101 억		133392	N	N	0	N	00	N
106	20250107	161046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4730	0	3	0.00	824380720	175717	58.04	4700	4800	4600	6140	3315	4730	4691.52	0.76	0	-21558	5026	4877	4701	4552	4376	4952	4627	102	1410	500	3210	5	1	20382013	964	-4.72	8.25	12	0.86	-1002.00	573.00	5570	20241213	-15.08	1613	20240624	193.24	4850	-2.47	20250106	3955	19.60	20250102	5570	-15.08	20241213	1613	193.24	20240624	0.00	N	347700	500	101 억		154981	N	N	0	N	00	N
107	20250107	151050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4750	20	2	0.42	787676465	167961	55.47	4700	4800	4600	6140	3315	4730	4689.64	0.76	0	-18012	5026	4877	4701	4552	4376	4952	4627	102	1410	500	3210	5	1	20382013	968	-4.74	8.29	12	0.82	-1002.00	573.00	5570	20241213	-14.72	1613	20240624	194.48	4850	-2.06	20250106	3955	20.10	20250102	5570	-14.72	20241213	1613	194.48	20240624	0.00	N	347700	500	101 억		154981	N	N	0	N	00	N
108	20250107	141048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4710	-20	5	-0.42	529632055	113643	37.53	4700	4740	4600	6140	3315	4730	4660.49	0.76	0	-9660	5026	4877	4701	4552	4376	4952	4627	102	1410	500	3210	5	1	20382013	960	-4.70	8.22	12	0.56	-1002.00	573.00	5570	20241213	-15.44	1613	20240624	192.00	4850	-2.89	20250106	3955	19.09	20250102	5570	-15.44	20241213	1613	192.00	20240624	0.00	N	347700	500	101 억		154981	N	N	0	N	00	N
109	20250107	131047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4685	-45	5	-0.95	434558305	93442	30.86	4700	4725	4600	6140	3315	4730	4650.57	0.76	0	-11332	5026	4877	4701	4552	4376	4952	4627	102	1410	500	3210	5	1	20382013	955	-4.68	8.18	12	0.46	-1002.00	573.00	5570	20241213	-15.89	1613	20240624	190.45	4850	-3.40	20250106	3955	18.46	20250102	5570	-15.89	20241213	1613	190.45	20240624	0.00	N	347700	500	101 억		154981	N	N	0	N	00	N
110	20250107	121049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4665	-65	5	-1.37	333462205	71743	23.70	4700	4725	4600	6140	3315	4730	4648.01	0.76	0	-8563	5026	4877	4701	4552	4376	4952	4627	102	1410	500	3210	5	1	20382013	951	-4.66	8.14	12	0.35	-1002.00	573.00	5570	20241213	-16.25	1613	20240624	189.21	4850	-3.81	20250106	3955	17.95	20250102	5570	-16.25	20241213	1613	189.21	20240624	0.00	N	347700	500	101 억		154981	N	N	0	N	00	N
111	20250107	111043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4650	-80	5	-1.69	307091515	66107	21.83	4700	4725	4600	6140	3315	4730	4645.37	0.76	0	-7513	5026	4877	4701	4552	4376	4952	4627	102	1410	500	3210	5	1	20382013	948	-4.64	8.12	12	0.32	-1002.00	573.00	5570	20241213	-16.52	1613	20240624	188.28	4850	-4.12	20250106	3955	17.57	20250102	5570	-16.52	20241213	1613	188.28	20240624	0.00	N	347700	500	101 억		154981	N	N	0	N	00	N
112	20250107	101049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4640	-90	5	-1.90	225116495	48473	16.01	4700	4725	4600	6140	3315	4730	4644.16	0.76	0	-9626	5026	4877	4701	4552	4376	4952	4627	102	1410	500	3210	5	1	20382013	946	-4.63	8.10	12	0.24	-1002.00	573.00	5570	20241213	-16.70	1613	20240624	187.66	4850	-4.33	20250106	3955	17.32	20250102	5570	-16.70	20241213	1613	187.66	20240624	0.00	N	347700	500	101 억		154981	N	N	0	N	00	N
113	20250107	091052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4655	-75	5	-1.59	87303685	18680	6.17	4700	4725	4635	6140	3315	4730	4673.64	0.76	0	-8534	5026	4877	4701	4552	4376	4952	4627	102	1410	500	3210	5	1	20382013	949	-4.65	8.12	12	0.09	-1002.00	573.00	5570	20241213	-16.43	1613	20240624	188.59	4850	-4.02	20250106	3955	17.70	20250102	5570	-16.43	20241213	1613	188.59	20240624	0.00	N	347700	500	101 억		154981	N	N	0	N	00	N
114	20250106	161035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4730	150	2	3.28	1378132585	291964	97.61	4600	4850	4525	5950	3210	4580	4720.18	0.93	0	-34575	4876	4727	4581	4432	4286	4802	4507	102	1370	500	3110	5	1	20382013	964	-4.72	8.25	12	1.43	-1002.00	573.00	5570	20241213	-15.08	1613	20240624	193.24	4850	-2.47	20250106	3955	19.60	20250102	5570	-15.08	20241213	1613	193.24	20240624	0.00	N	347700	500	101 억		190226	N	N	0	N	00	N
115	20250106	151034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4725	145	2	3.17	1309571275	277437	92.76	4600	4850	4525	5950	3210	4580	4720.25	0.93	0	-30496	4876	4727	4581	4432	4286	4802	4507	102	1370	500	3110	5	1	20382013	963	-4.72	8.25	12	1.36	-1002.00	573.00	5570	20241213	-15.17	1613	20240624	192.93	4850	-2.58	20250106	3955	19.47	20250102	5570	-15.17	20241213	1613	192.93	20240624	0.00	N	347700	500	101 억		190226	N	N	0	N	00	N
116	20250106	141035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4670	90	2	1.97	1059502245	224646	75.11	4600	4850	4525	5950	3210	4580	4716.32	0.93	0	-34584	4876	4727	4581	4432	4286	4802	4507	102	1370	500	3110	5	1	20382013	952	-4.66	8.15	12	1.10	-1002.00	573.00	5570	20241213	-16.16	1613	20240624	189.52	4850	-3.71	20250106	3955	18.08	20250102	5570	-16.16	20241213	1613	189.52	20240624	0.00	N	347700	500	101 억		190226	N	N	0	N	00	N
117	20250106	131024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4700	120	2	2.62	974852620	206515	69.05	4600	4850	4525	5950	3210	4580	4720.49	0.93	0	-39650	4876	4727	4581	4432	4286	4802	4507	102	1370	500	3110	5	1	20382013	958	-4.69	8.20	12	1.01	-1002.00	573.00	5570	20241213	-15.62	1613	20240624	191.38	4850	-3.09	20250106	3955	18.84	20250102	5570	-15.62	20241213	1613	191.38	20240624	0.00	N	347700	500	101 억		190226	N	N	0	N	00	N
118	20250106	121032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4645	65	2	1.42	793396630	167642	56.05	4600	4850	4525	5950	3210	4580	4732.68	0.93	0	-37024	4876	4727	4581	4432	4286	4802	4507	102	1370	500	3110	5	1	20382013	947	-4.64	8.11	12	0.82	-1002.00	573.00	5570	20241213	-16.61	1613	20240624	187.97	4850	-4.23	20250106	3955	17.45	20250102	5570	-16.61	20241213	1613	187.97	20240624	0.00	N	347700	500	101 억		190226	N	N	0	N	00	N
119	20250106	111029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4695	115	2	2.51	711643275	150166	50.21	4600	4850	4525	5950	3210	4580	4739.04	0.93	0	-26392	4876	4727	4581	4432	4286	4802	4507	102	1370	500	3110	5	1	20382013	957	-4.69	8.19	12	0.74	-1002.00	573.00	5570	20241213	-15.71	1613	20240624	191.07	4850	-3.20	20250106	3955	18.71	20250102	5570	-15.71	20241213	1613	191.07	20240624	0.00	N	347700	500	101 억		190226	N	N	0	N	00	N
120	20250106	101026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4795	215	2	4.69	442219180	93569	31.28	4600	4850	4525	5950	3210	4580	4726.13	0.93	0	6465	4876	4727	4581	4432	4286	4802	4507	102	1370	500	3110	5	1	20382013	977	-4.79	8.37	12	0.46	-1002.00	573.00	5570	20241213	-13.91	1613	20240624	197.27	4850	-1.13	20250106	3955	21.24	20250102	5570	-13.91	20241213	1613	197.27	20240624	0.00	N	347700	500	101 억		190226	N	N	0	N	00	N
121	20250106	091026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4620	40	2	0.87	63891435	13941	4.66	4600	4660	4525	5950	3210	4580	4582.99	0.93	0	-5342	4876	4727	4581	4432	4286	4802	4507	102	1370	500	3110	5	1	20382013	942	-4.61	8.06	12	0.07	-1002.00	573.00	5570	20241213	-17.06	1613	20240624	186.42	4730	-2.33	20250103	3955	16.81	20250102	5570	-17.06	20241213	1613	186.42	20240624	0.00	N	347700	500	101 억		190226	N	N	0	N	00	N
122	20250103	161022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4580	110	2	2.46	1351688855	296966	67.30	4470	4730	4435	5810	3130	4470	4551.66	1.01	0	-16440	4946	4707	4331	4092	3716	4827	4212	102	1340	500	3030	5	1	20382013	933	-4.57	7.99	12	1.46	-1002.00	573.00	5570	20241213	-17.77	1613	20240624	183.94	4730	-3.17	20250103	3955	15.80	20250102	5570	-17.77	20241213	1613	183.94	20240624	0.00	N	347700	500	101 억		206477	N	N	0	N	00	N
123	20250103	151024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4580	110	2	2.46	1300046790	285731	64.75	4470	4730	4435	5810	3130	4470	4549.90	1.01	0	-20814	4946	4707	4331	4092	3716	4827	4212	102	1340	500	3030	5	1	20382013	933	-4.57	7.99	12	1.40	-1002.00	573.00	5570	20241213	-17.77	1613	20240624	183.94	4730	-3.17	20250103	3955	15.80	20250102	5570	-17.77	20241213	1613	183.94	20240624	0.00	N	347700	500	101 억		206477	N	N	0	N	00	N
124	20250103	141025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4475	5	2	0.11	1082265550	238107	53.96	4470	4730	4435	5810	3130	4470	4545.29	1.01	0	-22272	4946	4707	4331	4092	3716	4827	4212	102	1340	500	3030	5	1	20382013	912	-4.47	7.81	12	1.17	-1002.00	573.00	5570	20241213	-19.66	1613	20240624	177.43	4730	-5.39	20250103	3955	13.15	20250102	5570	-19.66	20241213	1613	177.43	20240624	0.00	N	347700	500	101 억		206477	N	N	0	N	00	N
125	20250103	131025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4475	5	2	0.11	961814075	211099	47.84	4470	4730	4435	5810	3130	4470	4556.22	1.01	0	-23622	4946	4707	4331	4092	3716	4827	4212	102	1340	500	3030	5	1	20382013	912	-4.47	7.81	12	1.04	-1002.00	573.00	5570	20241213	-19.66	1613	20240624	177.43	4730	-5.39	20250103	3955	13.15	20250102	5570	-19.66	20241213	1613	177.43	20240624	0.00	N	347700	500	101 억		206477	N	N	0	N	00	N
126	20250103	121024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4470	0	3	0.00	856648870	187743	42.55	4470	4730	4435	5810	3130	4470	4562.88	1.01	0	-20569	4946	4707	4331	4092	3716	4827	4212	102	1340	500	3030	5	1	20382013	911	-4.46	7.80	12	0.92	-1002.00	573.00	5570	20241213	-19.75	1613	20240624	177.12	4730	-5.50	20250103	3955	13.02	20250102	5570	-19.75	20241213	1613	177.12	20240624	0.00	N	347700	500	101 억		206477	N	N	0	N	00	N
127	20250103	111025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4475	5	2	0.11	840446290	184116	41.73	4470	4730	4435	5810	3130	4470	4564.77	1.01	0	-18271	4946	4707	4331	4092	3716	4827	4212	102	1340	500	3030	5	1	20382013	912	-4.47	7.81	12	0.90	-1002.00	573.00	5570	20241213	-19.66	1613	20240624	177.43	4730	-5.39	20250103	3955	13.15	20250102	5570	-19.66	20241213	1613	177.43	20240624	0.00	N	347700	500	101 억		206477	N	N	0	N	00	N
128	20250103	101022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4470	0	3	0.00	694082505	151468	34.33	4470	4730	4435	5810	3130	4470	4582.37	1.01	0	-15817	4946	4707	4331	4092	3716	4827	4212	102	1340	500	3030	5	1	20382013	911	-4.46	7.80	12	0.74	-1002.00	573.00	5570	20241213	-19.75	1613	20240624	177.12	4730	-5.50	20250103	3955	13.02	20250102	5570	-19.75	20241213	1613	177.12	20240624	0.00	N	347700	500	101 억		206477	N	N	0	N	00	N
129	20250103	091025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4495	25	2	0.56	113304295	25035	5.67	4470	4580	4470	5810	3130	4470	4525.84	1.01	0	-15152	4946	4707	4331	4092	3716	4827	4212	102	1340	500	3030	5	1	20382013	916	-4.49	7.84	12	0.12	-1002.00	573.00	5570	20241213	-19.30	1613	20240624	178.67	4580	-1.86	20250103	3955	13.65	20250102	5570	-19.30	20241213	1613	178.67	20240624	0.00	N	347700	500	101 억		206477	N	N	0	N	00	N
130	20250102	161012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4470	515	2	13.02	1891998920	440263	53.50	4010	4570	3955	5140	2770	3955	4297.13	1.07	0	-8520	4731	4342	4111	3722	3491	4227	3607	102	1185	500	2680	5	1	20382013	911	-4.46	7.80	12	2.16	-1002.00	573.00	5570	20241213	-19.75	1613	20240624	177.12	4570	-2.19	20250102	3955	13.02	20250102	5570	-19.75	20241213	1613	177.12	20240624	0.00	N	347700	500	101 억		218166	N	N	0	N	00	N
131	20250102	151014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4535	580	2	14.66	1821722875	424594	51.60	4010	4570	3955	5140	2770	3955	4290.54	1.07	0	-5359	4731	4342	4111	3722	3491	4227	3607	102	1185	500	2680	5	1	20382013	924	-4.53	7.91	12	2.08	-1002.00	573.00	5570	20241213	-18.58	1613	20240624	181.15	4570	-0.77	20250102	3955	14.66	20250102	5570	-18.58	20241213	1613	181.15	20240624	0.00	N	347700	500	101 억		218166	N	N	0	N	00	N
132	20250102	141011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4350	395	2	9.99	1391664695	328176	39.88	4010	4380	3955	5140	2770	3955	4240.65	1.07	0	-4148	4731	4342	4111	3722	3491	4227	3607	102	1185	500	2680	5	1	20382013	887	-4.34	7.59	12	1.61	-1002.00	573.00	5570	20241213	-21.90	1613	20240624	169.68	4380	-0.68	20250102	3955	9.99	20250102	5570	-21.90	20241213	1613	169.68	20240624	0.00	N	347700	500	101 억		218166	N	N	0	N	00	N
133	20250102	131015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4275	320	2	8.09	1213088685	286997	34.88	4010	4380	3955	5140	2770	3955	4226.88	1.07	0	4800	4731	4342	4111	3722	3491	4227	3607	102	1185	500	2680	5	1	20382013	871	-4.27	7.46	12	1.41	-1002.00	573.00	5570	20241213	-23.25	1613	20240624	165.03	4380	-2.40	20250102	3955	8.09	20250102	5570	-23.25	20241213	1613	165.03	20240624	0.00	N	347700	500	101 억		218166	N	N	0	N	00	N
134	20250102	121012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4220	265	2	6.70	1147133575	271546	33.00	4010	4380	3955	5140	2770	3955	4224.50	1.07	0	9846	4731	4342	4111	3722	3491	4227	3607	102	1185	500	2680	5	1	20382013	860	-4.21	7.36	12	1.33	-1002.00	573.00	5570	20241213	-24.24	1613	20240624	161.62	4380	-3.65	20250102	3955	6.70	20250102	5570	-24.24	20241213	1613	161.62	20240624	0.00	N	347700	500	101 억		218166	N	N	0	N	00	N
135	20250102	111003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4330	375	2	9.48	828341025	196787	23.92	4010	4380	3955	5140	2770	3955	4209.39	1.07	0	19085	4731	4342	4111	3722	3491	4227	3607	102	1185	500	2680	5	1	20382013	883	-4.32	7.56	12	0.97	-1002.00	573.00	5570	20241213	-22.26	1613	20240624	168.44	4380	-1.14	20250102	3955	9.48	20250102	5570	-22.26	20241213	1613	168.44	20240624	0.00	N	347700	500	101 억		218166	N	N	0	N	00	N
136	20250102	101010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4040	85	2	2.15	208445305	51624	6.27	4010	4110	3955	5140	2770	3955	4037.84	1.07	0	-8304	4731	4342	4111	3722	3491	4227	3607	102	1185	500	2680	5	1	20382013	823	-4.03	7.05	12	0.25	-1002.00	573.00	5570	20241213	-27.47	1613	20240624	150.46	4110	-1.70	20250102	3955	2.15	20250102	5570	-27.47	20241213	1613	150.46	20240624	0.00	N	347700	500	101 억		218166	N	N	0	N	00	N
137	20250102	091000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3955	0	3	0.00	0	0	0.00	0	0	0	5140	2770	3955	0.00	1.07	0	0	4731	4342	4111	3722	3491	4227	3607	102	1185	500	2680	5	1	20382013	806	-3.95	6.90	12	0.00	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	0	0.00	0	0	0.00	0	5570	-28.99	20241213	1613	145.20	20240624	0.00	N	347700	500	101 억		218166	N	N	0	N	00	N