KissMeData/356680/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	161230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	10	2	0.13	6386068470	842810	73.77	7530	7750	7350	9930	5350	7640	7576.70	0.01	0	17224	8060	7850	7740	7530	7420	7795	7475	29	2290	100	4880	10	1	28543492	2184	765.00	5.39	12	2.95	10.00	1419.00	12400	20250103	-38.31	3100	20240805	146.77	12400	-38.31	20250103	7200	6.25	20250114	12400	-38.31	20250103	3100	146.77	20240805	0.66	N	356680	100	28 억		3953	N	N	0	N	00	N
3	20250124	151231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	30	2	0.39	5984953210	790334	69.18	7530	7750	7350	9930	5350	7640	7572.68	0.01	0	15384	8060	7850	7740	7530	7420	7795	7475	29	2290	100	4880	10	1	28543492	2189	767.00	5.41	12	2.77	10.00	1419.00	12400	20250103	-38.15	3100	20240805	147.42	12400	-38.15	20250103	7200	6.53	20250114	12400	-38.15	20250103	3100	147.42	20240805	0.66	N	356680	100	28 억		3953	N	N	0	N	00	N
4	20250124	141228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	70	2	0.92	5330815440	705324	61.74	7530	7750	7350	9930	5350	7640	7557.95	0.01	0	15746	8060	7850	7740	7530	7420	7795	7475	29	2290	100	4880	10	1	28543492	2201	771.00	5.43	12	2.47	10.00	1419.00	12400	20250103	-37.82	3100	20240805	148.71	12400	-37.82	20250103	7200	7.08	20250114	12400	-37.82	20250103	3100	148.71	20240805	0.66	N	356680	100	28 억		3953	N	N	0	N	00	N
5	20250124	131232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	-10	5	-0.13	4749134240	629283	55.08	7530	7750	7350	9930	5350	7640	7546.88	0.01	0	9531	8060	7850	7740	7530	7420	7795	7475	29	2290	100	4880	10	1	28543492	2178	763.00	5.38	12	2.20	10.00	1419.00	12400	20250103	-38.47	3100	20240805	146.13	12400	-38.47	20250103	7200	5.97	20250114	12400	-38.47	20250103	3100	146.13	20240805	0.66	N	356680	100	28 억		3953	N	N	0	N	00	N
6	20250124	121227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-40	5	-0.52	4429463590	587447	51.42	7530	7750	7350	9930	5350	7640	7540.17	0.01	0	12540	8060	7850	7740	7530	7420	7795	7475	29	2290	100	4880	10	1	28543492	2169	760.00	5.36	12	2.06	10.00	1419.00	12400	20250103	-38.71	3100	20240805	145.16	12400	-38.71	20250103	7200	5.56	20250114	12400	-38.71	20250103	3100	145.16	20240805	0.66	N	356680	100	28 억		3953	N	N	0	N	00	N
7	20250124	111228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7690	50	2	0.65	3827971560	508865	44.54	7530	7750	7350	9930	5350	7640	7522.54	0.01	0	15985	8060	7850	7740	7530	7420	7795	7475	29	2290	100	4880	10	1	28543492	2195	769.00	5.42	12	1.78	10.00	1419.00	12400	20250103	-37.98	3100	20240805	148.06	12400	-37.98	20250103	7200	6.81	20250114	12400	-37.98	20250103	3100	148.06	20240805	0.66	N	356680	100	28 억		3953	N	N	0	N	00	N
8	20250124	101225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7540	-100	5	-1.31	2292364750	307518	26.92	7530	7590	7350	9930	5350	7640	7454.33	0.01	0	28739	8060	7850	7740	7530	7420	7795	7475	29	2290	100	4880	10	1	28543492	2152	754.00	5.31	12	1.08	10.00	1419.00	12400	20250103	-39.19	3100	20240805	143.23	12400	-39.19	20250103	7200	4.72	20250114	12400	-39.19	20250103	3100	143.23	20240805	0.66	N	356680	100	28 억		3953	N	N	0	N	00	N
9	20250124	091234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7460	-180	5	-2.36	929034780	124061	10.86	7530	7590	7410	9930	5350	7640	7488.38	0.01	0	14864	8060	7850	7740	7530	7420	7795	7475	29	2290	100	4880	10	1	28543492	2129	746.00	5.26	12	0.43	10.00	1419.00	12400	20250103	-39.84	3100	20240805	140.65	12400	-39.84	20250103	7200	3.61	20250114	12400	-39.84	20250103	3100	140.65	20240805	0.66	N	356680	100	28 억		3953	N	N	0	N	00	N
10	20250123	161224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7640	-550	5	-6.72	8757043620	1121742	24.15	7930	7950	7630	10640	5740	8190	7806.75	0.05	0	-11368	8890	8540	8320	7970	7750	8430	7860	29	2450	100	5240	10	1	28543492	2181	764.00	5.38	12	3.93	10.00	1419.00	12400	20250103	-38.39	3100	20240805	146.45	12400	-38.39	20250103	7200	6.11	20250114	12400	-38.39	20250103	3100	146.45	20240805	0.62	N	356680	100	28 억		14888	N	N	0	N	00	N
11	20250123	151222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7660	-530	5	-6.47	8516509200	1090297	23.48	7930	7950	7630	10640	5740	8190	7810.93	0.05	0	-14152	8890	8540	8320	7970	7750	8430	7860	29	2450	100	5240	10	1	28543492	2186	766.00	5.40	12	3.82	10.00	1419.00	12400	20250103	-38.23	3100	20240805	147.10	12400	-38.23	20250103	7200	6.39	20250114	12400	-38.23	20250103	3100	147.10	20240805	0.62	N	356680	100	28 억		14888	N	N	0	N	00	N
12	20250123	141222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	-440	5	-5.37	7751313580	990919	21.34	7930	7950	7720	10640	5740	8190	7822.08	0.05	0	-13590	8890	8540	8320	7970	7750	8430	7860	29	2450	100	5240	10	1	28543492	2212	775.00	5.46	12	3.47	10.00	1419.00	12400	20250103	-37.50	3100	20240805	150.00	12400	-37.50	20250103	7200	7.64	20250114	12400	-37.50	20250103	3100	150.00	20240805	0.62	N	356680	100	28 억		14888	N	N	0	N	00	N
13	20250123	131221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	-440	5	-5.37	7271707760	929036	20.00	7930	7950	7720	10640	5740	8190	7826.87	0.05	0	-13383	8890	8540	8320	7970	7750	8430	7860	29	2450	100	5240	10	1	28543492	2212	775.00	5.46	12	3.25	10.00	1419.00	12400	20250103	-37.50	3100	20240805	150.00	12400	-37.50	20250103	7200	7.64	20250114	12400	-37.50	20250103	3100	150.00	20240805	0.62	N	356680	100	28 억		14888	N	N	0	N	00	N
14	20250123	121223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7780	-410	5	-5.01	6463669250	824751	17.76	7930	7950	7760	10640	5740	8190	7836.80	0.05	0	-12794	8890	8540	8320	7970	7750	8430	7860	29	2450	100	5240	10	1	28543492	2221	778.00	5.48	12	2.89	10.00	1419.00	12400	20250103	-37.26	3100	20240805	150.97	12400	-37.26	20250103	7200	8.06	20250114	12400	-37.26	20250103	3100	150.97	20240805	0.62	N	356680	100	28 억		14888	N	N	0	N	00	N
15	20250123	111212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7780	-410	5	-5.01	5715494410	728515	15.69	7930	7950	7770	10640	5740	8190	7845.06	0.05	0	-7187	8890	8540	8320	7970	7750	8430	7860	29	2450	100	5240	10	1	28543492	2221	778.00	5.48	12	2.55	10.00	1419.00	12400	20250103	-37.26	3100	20240805	150.97	12400	-37.26	20250103	7200	8.06	20250114	12400	-37.26	20250103	3100	150.97	20240805	0.62	N	356680	100	28 억		14888	N	N	0	N	00	N
16	20250123	101221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	-390	5	-4.76	4501793540	573197	12.34	7930	7950	7790	10640	5740	8190	7853.40	0.05	0	-5860	8890	8540	8320	7970	7750	8430	7860	29	2450	100	5240	10	1	28543492	2226	780.00	5.50	12	2.01	10.00	1419.00	12400	20250103	-37.10	3100	20240805	151.61	12400	-37.10	20250103	7200	8.33	20250114	12400	-37.10	20250103	3100	151.61	20240805	0.62	N	356680	100	28 억		14888	N	N	0	N	00	N
17	20250123	091223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7860	-330	5	-4.03	1607397730	204020	4.39	7930	7940	7800	10640	5740	8190	7877.51	0.05	0	19624	8890	8540	8320	7970	7750	8430	7860	29	2450	100	5240	10	1	28543492	2244	786.00	5.54	12	0.71	10.00	1419.00	12400	20250103	-36.61	3100	20240805	153.55	12400	-36.61	20250103	7200	9.17	20250114	12400	-36.61	20250103	3100	153.55	20240805	0.62	N	356680	100	28 억		14888	N	N	0	N	00	N
18	20250122	161213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8190	290	2	3.67	38381998160	4594079	675.87	8500	8670	8100	10270	5530	7900	8354.97	0.33	0	-76215	8100	8000	7860	7760	7620	8050	7810	29	2370	100	5050	10	1	28543492	2338	819.00	5.77	12	16.10	10.00	1419.00	12400	20250103	-33.95	3100	20240805	164.19	12400	-33.95	20250103	7200	13.75	20250114	12400	-33.95	20250103	3100	164.19	20240805	0.71	N	356680	100	28 억		93243	N	N	0	N	00	N
19	20250122	151215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8290	390	2	4.94	37357782180	4469293	657.51	8500	8670	8100	10270	5530	7900	8358.77	0.33	0	-67526	8100	8000	7860	7760	7620	8050	7810	29	2370	100	5050	10	1	28543492	2366	829.00	5.84	12	15.66	10.00	1419.00	12400	20250103	-33.15	3100	20240805	167.42	12400	-33.15	20250103	7200	15.14	20250114	12400	-33.15	20250103	3100	167.42	20240805	0.71	N	356680	100	28 억		93243	N	N	0	N	00	N
20	20250122	141212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8240	340	2	4.30	33257925180	3972400	584.41	8500	8670	8100	10270	5530	7900	8372.25	0.33	0	-82304	8100	8000	7860	7760	7620	8050	7810	29	2370	100	5050	10	1	28543492	2352	824.00	5.81	12	13.92	10.00	1419.00	12400	20250103	-33.55	3100	20240805	165.81	12400	-33.55	20250103	7200	14.44	20250114	12400	-33.55	20250103	3100	165.81	20240805	0.71	N	356680	100	28 억		93243	N	N	0	N	00	N
21	20250122	131214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8340	440	2	5.57	18018402790	2173254	319.72	8500	8500	8100	10270	5530	7900	8290.98	0.33	0	-51873	8100	8000	7860	7760	7620	8050	7810	29	2370	100	5050	10	1	28543492	2381	834.00	5.88	12	7.61	10.00	1419.00	12400	20250103	-32.74	3100	20240805	169.03	12400	-32.74	20250103	7200	15.83	20250114	12400	-32.74	20250103	3100	169.03	20240805	0.71	N	356680	100	28 억		93243	N	N	0	N	00	N
22	20250122	121212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8120	220	2	2.78	12427465720	1500625	220.77	8500	8500	8100	10270	5530	7900	8281.53	0.33	0	-69473	8100	8000	7860	7760	7620	8050	7810	29	2370	100	5050	10	1	28543492	2318	812.00	5.72	12	5.26	10.00	1419.00	12400	20250103	-34.52	3100	20240805	161.94	12400	-34.52	20250103	7200	12.78	20250114	12400	-34.52	20250103	3100	161.94	20240805	0.71	N	356680	100	28 억		93243	N	N	0	N	00	N
23	20250122	111214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8150	250	2	3.16	11064417350	1333762	196.22	8500	8500	8100	10270	5530	7900	8295.65	0.33	0	-67333	8100	8000	7860	7760	7620	8050	7810	29	2370	100	5050	10	1	28543492	2326	815.00	5.74	12	4.67	10.00	1419.00	12400	20250103	-34.27	3100	20240805	162.90	12400	-34.27	20250103	7200	13.19	20250114	12400	-34.27	20250103	3100	162.90	20240805	0.71	N	356680	100	28 억		93243	N	N	0	N	00	N
24	20250122	101212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8150	250	2	3.16	10224722650	1230893	181.09	8500	8500	8100	10270	5530	7900	8306.76	0.33	0	-62261	8100	8000	7860	7760	7620	8050	7810	29	2370	100	5050	10	1	28543492	2326	815.00	5.74	12	4.31	10.00	1419.00	12400	20250103	-34.27	3100	20240805	162.90	12400	-34.27	20250103	7200	13.19	20250114	12400	-34.27	20250103	3100	162.90	20240805	0.71	N	356680	100	28 억		93243	N	N	0	N	00	N
25	20250122	091215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8180	280	2	3.54	6932701800	827732	121.77	8500	8500	8180	10270	5530	7900	8375.55	0.33	0	-68953	8100	8000	7860	7760	7620	8050	7810	29	2370	100	5050	10	1	28543492	2335	818.00	5.76	12	2.90	10.00	1419.00	12400	20250103	-34.03	3100	20240805	163.87	12400	-34.03	20250103	7200	13.61	20250114	12400	-34.03	20250103	3100	163.87	20240805	0.71	N	356680	100	28 억		93243	N	N	0	N	00	N
26	20250121	161204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7900	-20	5	-0.25	4947329580	633551	52.14	7800	7960	7720	10290	5550	7920	7808.16	0.28	0	15235	8340	8130	7870	7660	7400	8235	7765	29	2370	100	5060	10	1	28543492	2255	790.00	5.57	12	2.22	10.00	1419.00	12400	20250103	-36.29	3100	20240805	154.84	12400	-36.29	20250103	7200	9.72	20250114	12400	-36.29	20250103	3100	154.84	20240805	0.75	N	356680	100	28 억		78661	N	N	0	N	00	N
27	20250121	151207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7850	-70	5	-0.88	4675110410	599002	49.29	7800	7960	7720	10290	5550	7920	7804.80	0.28	0	9082	8340	8130	7870	7660	7400	8235	7765	29	2370	100	5060	10	1	28543492	2241	785.00	5.53	12	2.10	10.00	1419.00	12400	20250103	-36.69	3100	20240805	153.23	12400	-36.69	20250103	7200	9.03	20250114	12400	-36.69	20250103	3100	153.23	20240805	0.75	N	356680	100	28 억		78661	N	N	0	N	00	N
28	20250121	141208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	-120	5	-1.52	4169141880	534072	43.95	7800	7960	7720	10290	5550	7920	7806.29	0.28	0	-7342	8340	8130	7870	7660	7400	8235	7765	29	2370	100	5060	10	1	28543492	2226	780.00	5.50	12	1.87	10.00	1419.00	12400	20250103	-37.10	3100	20240805	151.61	12400	-37.10	20250103	7200	8.33	20250114	12400	-37.10	20250103	3100	151.61	20240805	0.75	N	356680	100	28 억		78661	N	N	0	N	00	N
29	20250121	131207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	-120	5	-1.52	3795042740	486112	40.00	7800	7960	7720	10290	5550	7920	7806.89	0.28	0	-17463	8340	8130	7870	7660	7400	8235	7765	29	2370	100	5060	10	1	28543492	2226	780.00	5.50	12	1.70	10.00	1419.00	12400	20250103	-37.10	3100	20240805	151.61	12400	-37.10	20250103	7200	8.33	20250114	12400	-37.10	20250103	3100	151.61	20240805	0.75	N	356680	100	28 억		78661	N	N	0	N	00	N
30	20250121	121150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7780	-140	5	-1.77	3569558290	457179	37.62	7800	7960	7720	10290	5550	7920	7807.75	0.28	0	-19678	8340	8130	7870	7660	7400	8235	7765	29	2370	100	5060	10	1	28543492	2221	778.00	5.48	12	1.60	10.00	1419.00	12400	20250103	-37.26	3100	20240805	150.97	12400	-37.26	20250103	7200	8.06	20250114	12400	-37.26	20250103	3100	150.97	20240805	0.75	N	356680	100	28 억		78661	N	N	0	N	00	N
31	20250121	111105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	-170	5	-2.15	3278202290	419785	34.54	7800	7960	7720	10290	5550	7920	7809.20	0.28	0	-27465	8340	8130	7870	7660	7400	8235	7765	29	2370	100	5060	10	1	28543492	2212	775.00	5.46	12	1.47	10.00	1419.00	12400	20250103	-37.50	3100	20240805	150.00	12400	-37.50	20250103	7200	7.64	20250114	12400	-37.50	20250103	3100	150.00	20240805	0.75	N	356680	100	28 억		78661	N	N	0	N	00	N
32	20250121	101058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7760	-160	5	-2.02	2520082200	321945	26.49	7800	7960	7720	10290	5550	7920	7827.63	0.28	0	-30421	8340	8130	7870	7660	7400	8235	7765	29	2370	100	5060	10	1	28543492	2215	776.00	5.47	12	1.13	10.00	1419.00	12400	20250103	-37.42	3100	20240805	150.32	12400	-37.42	20250103	7200	7.78	20250114	12400	-37.42	20250103	3100	150.32	20240805	0.75	N	356680	100	28 억		78661	N	N	0	N	00	N
33	20250121	091208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	-100	5	-1.26	794272420	102209	8.41	7800	7870	7720	10290	5550	7920	7770.82	0.28	0	9559	8340	8130	7870	7660	7400	8235	7765	29	2370	100	5060	10	1	28543492	2232	782.00	5.51	12	0.36	10.00	1419.00	12400	20250103	-36.94	3100	20240805	152.26	12400	-36.94	20250103	7200	8.61	20250114	12400	-36.94	20250103	3100	152.26	20240805	0.75	N	356680	100	28 억		78661	N	N	0	N	00	N
34	20250120	161154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7920	-60	5	-0.75	9144485990	1165783	54.18	7770	8080	7610	10370	5590	7980	7843.35	0.10	0	49497	8760	8370	8160	7770	7560	8265	7665	29	2390	100	5100	10	1	28543492	2261	792.00	5.58	12	4.08	10.00	1419.00	12400	20250103	-36.13	3100	20240805	155.48	12400	-36.13	20250103	7200	10.00	20250114	12400	-36.13	20250103	3100	155.48	20240805	0.64	N	356680	100	28 억		28097	N	N	0	N	00	N
35	20250120	151207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7960	-20	5	-0.25	8496029680	1084076	50.38	7770	8080	7610	10370	5590	7980	7836.83	0.10	0	48701	8760	8370	8160	7770	7560	8265	7665	29	2390	100	5100	10	1	28543492	2272	796.00	5.61	12	3.80	10.00	1419.00	12400	20250103	-35.81	3100	20240805	156.77	12400	-35.81	20250103	7200	10.56	20250114	12400	-35.81	20250103	3100	156.77	20240805	0.64	N	356680	100	28 억		28097	N	N	0	N	00	N
36	20250120	141205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7910	-70	5	-0.88	7271276720	929416	43.20	7770	8080	7610	10370	5590	7980	7823.12	0.10	0	44553	8760	8370	8160	7770	7560	8265	7665	29	2390	100	5100	10	1	28543492	2258	791.00	5.57	12	3.26	10.00	1419.00	12400	20250103	-36.21	3100	20240805	155.16	12400	-36.21	20250103	7200	9.86	20250114	12400	-36.21	20250103	3100	155.16	20240805	0.64	N	356680	100	28 억		28097	N	N	0	N	00	N
37	20250120	131204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7910	-70	5	-0.88	6903507300	882829	41.03	7770	8080	7610	10370	5590	7980	7819.36	0.10	0	44054	8760	8370	8160	7770	7560	8265	7665	29	2390	100	5100	10	1	28543492	2258	791.00	5.57	12	3.09	10.00	1419.00	12400	20250103	-36.21	3100	20240805	155.16	12400	-36.21	20250103	7200	9.86	20250114	12400	-36.21	20250103	3100	155.16	20240805	0.64	N	356680	100	28 억		28097	N	N	0	N	00	N
38	20250120	121205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7830	-150	5	-1.88	6520865540	834346	38.78	7770	8080	7610	10370	5590	7980	7815.11	0.10	0	30606	8760	8370	8160	7770	7560	8265	7665	29	2390	100	5100	10	1	28543492	2235	783.00	5.52	12	2.92	10.00	1419.00	12400	20250103	-36.85	3100	20240805	152.58	12400	-36.85	20250103	7200	8.75	20250114	12400	-36.85	20250103	3100	152.58	20240805	0.64	N	356680	100	28 억		28097	N	N	0	N	00	N
39	20250120	111207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7900	-80	5	-1.00	6059550790	775511	36.04	7770	8080	7610	10370	5590	7980	7813.15	0.10	0	51134	8760	8370	8160	7770	7560	8265	7665	29	2390	100	5100	10	1	28543492	2255	790.00	5.57	12	2.72	10.00	1419.00	12400	20250103	-36.29	3100	20240805	154.84	12400	-36.29	20250103	7200	9.72	20250114	12400	-36.29	20250103	3100	154.84	20240805	0.64	N	356680	100	28 억		28097	N	N	0	N	00	N
40	20250120	101206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7870	-110	5	-1.38	5424167430	694527	32.28	7770	8080	7610	10370	5590	7980	7809.34	0.10	0	40365	8760	8370	8160	7770	7560	8265	7665	29	2390	100	5100	10	1	28543492	2246	787.00	5.55	12	2.43	10.00	1419.00	12400	20250103	-36.53	3100	20240805	153.87	12400	-36.53	20250103	7200	9.31	20250114	12400	-36.53	20250103	3100	153.87	20240805	0.64	N	356680	100	28 억		28097	N	N	0	N	00	N
41	20250120	091207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	-210	5	-2.63	2141837410	278454	12.94	7770	7790	7610	10370	5590	7980	7689.61	0.10	0	63149	8760	8370	8160	7770	7560	8265	7665	29	2390	100	5100	10	1	28543492	2218	777.00	5.48	12	0.98	10.00	1419.00	12400	20250103	-37.34	3100	20240805	150.65	12400	-37.34	20250103	7200	7.92	20250114	12400	-37.34	20250103	3100	150.65	20240805	0.64	N	356680	100	28 억		28097	N	N	0	N	00	N
42	20250117	161200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7980	-460	5	-5.45	17343941330	2120665	15.90	8450	8550	7950	10970	5910	8440	8177.82	0.22	0	-33689	9813	9126	8673	7986	7533	8900	7760	29	2530	100	5400	10	1	28543492	2278	798.00	5.62	12	7.43	10.00	1419.00	12400	20250103	-35.65	3100	20240805	157.42	12400	-35.65	20250103	7200	10.83	20250114	12400	-35.65	20250103	3100	157.42	20240805	0.28	N	356680	100	28 억		61644	N	N	0	N	00	N
43	20250117	151157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7990	-450	5	-5.33	16808737530	2053661	15.40	8450	8550	7950	10970	5910	8440	8183.55	0.22	0	-40202	9813	9126	8673	7986	7533	8900	7760	29	2530	100	5400	10	1	28543492	2281	799.00	5.63	12	7.19	10.00	1419.00	12400	20250103	-35.56	3100	20240805	157.74	12400	-35.56	20250103	7200	10.97	20250114	12400	-35.56	20250103	3100	157.74	20240805	0.28	N	356680	100	28 억		61644	N	N	0	N	00	N
44	20250117	141205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8010	-430	5	-5.09	15203953130	1852712	13.90	8450	8550	7980	10970	5910	8440	8205.09	0.22	0	-42752	9813	9126	8673	7986	7533	8900	7760	29	2530	100	5400	10	1	28543492	2286	801.00	5.64	12	6.49	10.00	1419.00	12400	20250103	-35.40	3100	20240805	158.39	12400	-35.40	20250103	7200	11.25	20250114	12400	-35.40	20250103	3100	158.39	20240805	0.28	N	356680	100	28 억		61644	N	N	0	N	00	N
45	20250117	131204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8090	-350	5	-4.15	13794004640	1677564	12.58	8450	8550	7980	10970	5910	8440	8221.37	0.22	0	-34763	9813	9126	8673	7986	7533	8900	7760	29	2530	100	5400	10	1	28543492	2309	809.00	5.70	12	5.88	10.00	1419.00	12400	20250103	-34.76	3100	20240805	160.97	12400	-34.76	20250103	7200	12.36	20250114	12400	-34.76	20250103	3100	160.97	20240805	0.28	N	356680	100	28 억		61644	N	N	0	N	00	N
46	20250117	121206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8130	-310	5	-3.67	11473701830	1389298	10.42	8450	8550	8080	10970	5910	8440	8257.35	0.22	0	12040	9813	9126	8673	7986	7533	8900	7760	29	2530	100	5400	10	1	28543492	2321	813.00	5.73	12	4.87	10.00	1419.00	12400	20250103	-34.44	3100	20240805	162.26	12400	-34.44	20250103	7200	12.92	20250114	12400	-34.44	20250103	3100	162.26	20240805	0.28	N	356680	100	28 억		61644	N	N	0	N	00	N
47	20250117	111207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8210	-230	5	-2.73	10063697590	1216500	9.12	8450	8550	8080	10970	5910	8440	8271.31	0.22	0	34111	9813	9126	8673	7986	7533	8900	7760	29	2530	100	5400	10	1	28543492	2343	821.00	5.79	12	4.26	10.00	1419.00	12400	20250103	-33.79	3100	20240805	164.84	12400	-33.79	20250103	7200	14.03	20250114	12400	-33.79	20250103	3100	164.84	20240805	0.28	N	356680	100	28 억		61644	N	N	0	N	00	N
48	20250117	101205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8160	-280	5	-3.32	8189588170	986739	7.40	8450	8550	8080	10970	5910	8440	8298.25	0.22	0	32775	9813	9126	8673	7986	7533	8900	7760	29	2530	100	5400	10	1	28543492	2329	816.00	5.75	12	3.46	10.00	1419.00	12400	20250103	-34.19	3100	20240805	163.23	12400	-34.19	20250103	7200	13.33	20250114	12400	-34.19	20250103	3100	163.23	20240805	0.28	N	356680	100	28 억		61644	N	N	0	N	00	N
49	20250117	091205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8360	-80	5	-0.95	3600309820	427795	3.21	8450	8550	8230	10970	5910	8440	8415.41	0.22	0	-9073	9813	9126	8673	7986	7533	8900	7760	29	2530	100	5400	10	1	28543492	2386	836.00	5.89	12	1.50	10.00	1419.00	12400	20250103	-32.58	3100	20240805	169.68	12400	-32.58	20250103	7200	16.11	20250114	12400	-32.58	20250103	3100	169.68	20240805	0.28	N	356680	100	28 억		61644	N	N	0	N	00	N
50	20250116	161156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8440	340	2	4.20	118240995180	13267787	75.62	8880	9360	8220	10530	5670	8100	8912.70	0.37	0	-52817	9820	8960	8240	7380	6660	9390	7810	29	2430	100	5180	10	1	28543492	2409	844.00	5.95	12	46.48	10.00	1419.00	12400	20250103	-31.94	3100	20240805	172.26	12400	-31.94	20250103	7200	17.22	20250114	12400	-31.94	20250103	3100	172.26	20240805	0.31	N	356680	100	28 억		104196	N	N	0	N	00	N
51	20250116	151058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	320	2	3.95	115629366620	12956111	73.84	8880	9360	8220	10530	5670	8100	8925.12	0.37	0	-105170	9820	8960	8240	7380	6660	9390	7810	29	2430	100	5180	10	1	28543492	2403	842.00	5.93	12	45.39	10.00	1419.00	12400	20250103	-32.10	3100	20240805	171.61	12400	-32.10	20250103	7200	16.94	20250114	12400	-32.10	20250103	3100	171.61	20240805	0.31	N	356680	100	28 억		104196	N	N	0	N	00	N
52	20250116	141201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8850	750	2	9.26	104713683140	11671001	66.52	8880	9360	8620	10530	5670	8100	8972.63	0.37	0	-106502	9820	8960	8240	7380	6660	9390	7810	29	2430	100	5180	10	1	28543492	2526	885.00	6.24	12	40.89	10.00	1419.00	12400	20250103	-28.63	3100	20240805	185.48	12400	-28.63	20250103	7200	22.92	20250114	12400	-28.63	20250103	3100	185.48	20240805	0.31	N	356680	100	28 억		104196	N	N	0	N	00	N
53	20250116	131201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8800	700	2	8.64	97919816900	10903235	62.14	8880	9360	8620	10530	5670	8100	8981.35	0.37	0	-112084	9820	8960	8240	7380	6660	9390	7810	29	2430	100	5180	10	1	28543492	2512	880.00	6.20	12	38.20	10.00	1419.00	12400	20250103	-29.03	3100	20240805	183.87	12400	-29.03	20250103	7200	22.22	20250114	12400	-29.03	20250103	3100	183.87	20240805	0.31	N	356680	100	28 억		104196	N	N	0	N	00	N
54	20250116	121201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8850	750	2	9.26	93154354040	10360226	59.05	8880	9360	8620	10530	5670	8100	8992.11	0.37	0	-92090	9820	8960	8240	7380	6660	9390	7810	29	2430	100	5180	10	1	28543492	2526	885.00	6.24	12	36.30	10.00	1419.00	12400	20250103	-28.63	3100	20240805	185.48	12400	-28.63	20250103	7200	22.92	20250114	12400	-28.63	20250103	3100	185.48	20240805	0.31	N	356680	100	28 억		104196	N	N	0	N	00	N
55	20250116	111201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8750	650	2	8.02	73404114570	8161610	46.52	8880	9360	8620	10530	5670	8100	8994.56	0.37	0	-107611	9820	8960	8240	7380	6660	9390	7810	29	2430	100	5180	10	1	28543492	2498	875.00	6.17	12	28.59	10.00	1419.00	12400	20250103	-29.44	3100	20240805	182.26	12400	-29.44	20250103	7200	21.53	20250114	12400	-29.44	20250103	3100	182.26	20240805	0.31	N	356680	100	28 억		104196	N	N	0	N	00	N
56	20250116	101204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	610	2	7.53	67405120520	7475864	42.61	8880	9360	8620	10530	5670	8100	9017.19	0.37	0	-94055	9820	8960	8240	7380	6660	9390	7810	29	2430	100	5180	10	1	28543492	2486	871.00	6.14	12	26.19	10.00	1419.00	12400	20250103	-29.76	3100	20240805	180.97	12400	-29.76	20250103	7200	20.97	20250114	12400	-29.76	20250103	3100	180.97	20240805	0.31	N	356680	100	28 억		104196	N	N	0	N	00	N
57	20250116	091205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8990	890	2	10.99	33736884330	3737781	21.30	8880	9250	8800	10530	5670	8100	9027.58	0.37	0	-101943	9820	8960	8240	7380	6660	9390	7810	29	2430	100	5180	10	1	28543492	2566	899.00	6.34	12	13.10	10.00	1419.00	12400	20250103	-27.50	3100	20240805	190.00	12400	-27.50	20250103	7200	24.86	20250114	12400	-27.50	20250103	3100	190.00	20240805	0.31	N	356680	100	28 억		104196	N	N	0	N	00	N
58	20250115	161158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8100	630	2	8.43	144134602950	17365710	678.58	7960	9100	7520	9710	5230	7470	8300.57	0.62	0	-66391	7716	7592	7396	7272	7076	7655	7335	29	2240	100	4780	10	1	28543492	2312	810.00	5.71	12	60.84	10.00	1419.00	12400	20250103	-34.68	3100	20240805	161.29	12400	-34.68	20250103	7200	12.50	20250114	12400	-34.68	20250103	3100	161.29	20240805	0.33	N	356680	100	28 억		177606	N	N	0	N	00	N
59	20250115	151159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8180	710	2	9.50	138709279870	16699568	652.55	7960	9100	7520	9710	5230	7470	8306.16	0.62	0	-83020	7716	7592	7396	7272	7076	7655	7335	29	2240	100	4780	10	1	28543492	2335	818.00	5.76	12	58.51	10.00	1419.00	12400	20250103	-34.03	3100	20240805	163.87	12400	-34.03	20250103	7200	13.61	20250114	12400	-34.03	20250103	3100	163.87	20240805	0.33	N	356680	100	28 억		177606	N	N	0	N	00	N
60	20250115	141153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8150	680	2	9.10	51347235100	6532119	255.25	7960	8190	7520	9710	5230	7470	7860.73	0.62	0	-117458	7716	7592	7396	7272	7076	7655	7335	29	2240	100	4780	10	1	28543492	2326	815.00	5.74	12	22.88	10.00	1419.00	12400	20250103	-34.27	3100	20240805	162.90	12400	-34.27	20250103	7200	13.19	20250114	12400	-34.27	20250103	3100	162.90	20240805	0.33	N	356680	100	28 억		177606	N	N	0	N	00	N
61	20250115	131202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7910	440	2	5.89	41917333650	5342040	208.74	7960	8120	7520	9710	5230	7470	7846.69	0.62	0	-159639	7716	7592	7396	7272	7076	7655	7335	29	2240	100	4780	10	1	28543492	2258	791.00	5.57	12	18.72	10.00	1419.00	12400	20250103	-36.21	3100	20240805	155.16	12400	-36.21	20250103	7200	9.86	20250114	12400	-36.21	20250103	3100	155.16	20240805	0.33	N	356680	100	28 억		177606	N	N	0	N	00	N
62	20250115	121145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7890	420	2	5.62	26886144740	3455146	135.01	7960	7990	7520	9710	5230	7470	7781.48	0.62	0	-165844	7716	7592	7396	7272	7076	7655	7335	29	2240	100	4780	10	1	28543492	2252	789.00	5.56	12	12.10	10.00	1419.00	12400	20250103	-36.37	3100	20240805	154.52	12400	-36.37	20250103	7200	9.58	20250114	12400	-36.37	20250103	3100	154.52	20240805	0.33	N	356680	100	28 억		177606	N	N	0	N	00	N
63	20250115	111157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	180	2	2.41	22455800360	2887115	112.82	7960	7990	7520	9710	5230	7470	7777.94	0.62	0	-170552	7716	7592	7396	7272	7076	7655	7335	29	2240	100	4780	10	1	28543492	2184	765.00	5.39	12	10.11	10.00	1419.00	12400	20250103	-38.31	3100	20240805	146.77	12400	-38.31	20250103	7200	6.25	20250114	12400	-38.31	20250103	3100	146.77	20240805	0.33	N	356680	100	28 억		177606	N	N	0	N	00	N
64	20250115	101158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7660	190	2	2.54	19440067220	2494956	97.49	7960	7990	7520	9710	5230	7470	7791.75	0.62	0	-157823	7716	7592	7396	7272	7076	7655	7335	29	2240	100	4780	10	1	28543492	2186	766.00	5.40	12	8.74	10.00	1419.00	12400	20250103	-38.23	3100	20240805	147.10	12400	-38.23	20250103	7200	6.39	20250114	12400	-38.23	20250103	3100	147.10	20240805	0.33	N	356680	100	28 억		177606	N	N	0	N	00	N
65	20250115	091203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	350	2	4.69	9661895400	1230300	48.07	7960	7990	7680	9710	5230	7470	7853.28	0.62	0	-138218	7716	7592	7396	7272	7076	7655	7335	29	2240	100	4780	10	1	28543492	2232	782.00	5.51	12	4.31	10.00	1419.00	12400	20250103	-36.94	3100	20240805	152.26	12400	-36.94	20250103	7200	8.61	20250114	12400	-36.94	20250103	3100	152.26	20240805	0.33	N	356680	100	28 억		177606	N	N	0	N	00	N
66	20250114	161139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7470	-230	5	-2.99	18519306310	2513386	108.65	7300	7520	7200	10010	5390	7700	7367.80	0.25	0	106983	8493	8096	7833	7436	7173	7965	7305	29	2310	100	4920	10	1	28543492	2132	747.00	5.26	12	8.81	10.00	1419.00	12400	20250103	-39.76	3100	20240805	140.97	12400	-39.76	20250103	7200	3.75	20250114	12400	-39.76	20250103	3100	140.97	20240805	0.33	N	356680	100	28 억		71083	N	N	0	N	00	N
67	20250114	151156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7460	-240	5	-3.12	17700845900	2403721	103.91	7300	7520	7200	10010	5390	7700	7363.82	0.25	0	122201	8493	8096	7833	7436	7173	7965	7305	29	2310	100	4920	10	1	28543492	2129	746.00	5.26	12	8.42	10.00	1419.00	12400	20250103	-39.84	3100	20240805	140.65	12400	-39.84	20250103	7200	3.61	20250114	12400	-39.84	20250103	3100	140.65	20240805	0.33	N	356680	100	28 억		71083	N	N	0	N	00	N
68	20250114	141152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7450	-250	5	-3.25	15559978710	2115346	91.44	7300	7510	7200	10010	5390	7700	7355.63	0.25	0	199983	8493	8096	7833	7436	7173	7965	7305	29	2310	100	4920	10	1	28543492	2126	745.00	5.25	12	7.41	10.00	1419.00	12400	20250103	-39.92	3100	20240805	140.32	12400	-39.92	20250103	7200	3.47	20250114	12400	-39.92	20250103	3100	140.32	20240805	0.33	N	356680	100	28 억		71083	N	N	0	N	00	N
69	20250114	131152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7360	-340	5	-4.42	14304571150	1945671	84.11	7300	7510	7200	10010	5390	7700	7351.85	0.25	0	229532	8493	8096	7833	7436	7173	7965	7305	29	2310	100	4920	10	1	28543492	2101	736.00	5.19	12	6.82	10.00	1419.00	12400	20250103	-40.65	3100	20240805	137.42	12400	-40.65	20250103	7200	2.22	20250114	12400	-40.65	20250103	3100	137.42	20240805	0.33	N	356680	100	28 억		71083	N	N	0	N	00	N
70	20250114	121147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7390	-310	5	-4.03	13617852900	1852641	80.09	7300	7510	7200	10010	5390	7700	7350.35	0.25	0	237498	8493	8096	7833	7436	7173	7965	7305	29	2310	100	4920	10	1	28543492	2109	739.00	5.21	12	6.49	10.00	1419.00	12400	20250103	-40.40	3100	20240805	138.39	12400	-40.40	20250103	7200	2.64	20250114	12400	-40.40	20250103	3100	138.39	20240805	0.33	N	356680	100	28 억		71083	N	N	0	N	00	N
71	20250114	111146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7360	-340	5	-4.42	12715371600	1730167	74.79	7300	7510	7200	10010	5390	7700	7349.05	0.25	0	225068	8493	8096	7833	7436	7173	7965	7305	29	2310	100	4920	10	1	28543492	2101	736.00	5.19	12	6.06	10.00	1419.00	12400	20250103	-40.65	3100	20240805	137.42	12400	-40.65	20250103	7200	2.22	20250114	12400	-40.65	20250103	3100	137.42	20240805	0.33	N	356680	100	28 억		71083	N	N	0	N	00	N
72	20250114	101146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7500	-200	5	-2.60	11300771280	1539436	66.55	7300	7510	7200	10010	5390	7700	7340.66	0.25	0	263897	8493	8096	7833	7436	7173	7965	7305	29	2310	100	4920	10	1	28543492	2141	750.00	5.29	12	5.39	10.00	1419.00	12400	20250103	-39.52	3100	20240805	141.94	12400	-39.52	20250103	7200	4.17	20250114	12400	-39.52	20250103	3100	141.94	20240805	0.33	N	356680	100	28 억		71083	N	N	0	N	00	N
73	20250114	091150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7300	-400	5	-5.19	6003364940	822217	35.54	7300	7450	7200	10010	5390	7700	7301.04	0.25	0	209450	8493	8096	7833	7436	7173	7965	7305	29	2310	100	4920	10	1	28543492	2084	730.00	5.14	12	2.88	10.00	1419.00	12400	20250103	-41.13	3100	20240805	135.48	12400	-41.13	20250103	7200	1.39	20250114	12400	-41.13	20250103	3100	135.48	20240805	0.33	N	356680	100	28 억		71083	N	N	0	N	00	N
74	20250113	161133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7700	-860	5	-10.05	17766066830	2268729	56.19	8170	8230	7570	11120	6000	8560	7830.90	0.36	0	-31940	9066	8812	8516	8262	7966	8835	8285	29	2560	100	5470	10	1	28543492	2198	770.00	5.43	12	7.95	10.00	1419.00	12400	20250103	-37.90	3100	20240805	148.39	12400	-37.90	20250103	7570	1.72	20250113	12400	-37.90	20250103	3100	148.39	20240805	0.54	N	356680	100	28 억		101721	N	N	0	N	00	N
75	20250113	151140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7740	-820	5	-9.58	16870742700	2152681	53.32	8170	8230	7570	11120	6000	8560	7836.78	0.36	0	-48558	9066	8812	8516	8262	7966	8835	8285	29	2560	100	5470	10	1	28543492	2209	774.00	5.45	12	7.54	10.00	1419.00	12400	20250103	-37.58	3100	20240805	149.68	12400	-37.58	20250103	7570	2.25	20250113	12400	-37.58	20250103	3100	149.68	20240805	0.54	N	356680	100	28 억		101721	N	N	0	N	00	N
76	20250113	141115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	-910	5	-10.63	14353783620	1824563	45.19	8170	8230	7620	11120	6000	8560	7866.62	0.36	0	-58235	9066	8812	8516	8262	7966	8835	8285	29	2560	100	5470	10	1	28543492	2184	765.00	5.39	12	6.39	10.00	1419.00	12400	20250103	-38.31	3100	20240805	146.77	12400	-38.31	20250103	7580	0.92	20250109	12400	-38.31	20250103	3100	146.77	20240805	0.54	N	356680	100	28 억		101721	N	N	0	N	00	N
77	20250113	131122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	-910	5	-10.63	13405300930	1700546	42.12	8170	8230	7620	11120	6000	8560	7882.58	0.36	0	-67819	9066	8812	8516	8262	7966	8835	8285	29	2560	100	5470	10	1	28543492	2184	765.00	5.39	12	5.96	10.00	1419.00	12400	20250103	-38.31	3100	20240805	146.77	12400	-38.31	20250103	7580	0.92	20250109	12400	-38.31	20250103	3100	146.77	20240805	0.54	N	356680	100	28 억		101721	N	N	0	N	00	N
78	20250113	121127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7760	-800	5	-9.35	11426422110	1442789	35.74	8170	8230	7720	11120	6000	8560	7919.27	0.36	0	-96255	9066	8812	8516	8262	7966	8835	8285	29	2560	100	5470	10	1	28543492	2215	776.00	5.47	12	5.05	10.00	1419.00	12400	20250103	-37.42	3100	20240805	150.32	12400	-37.42	20250103	7580	2.37	20250109	12400	-37.42	20250103	3100	150.32	20240805	0.54	N	356680	100	28 억		101721	N	N	0	N	00	N
79	20250113	111124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	-790	5	-9.23	10300019740	1297647	32.14	8170	8230	7730	11120	6000	8560	7937.02	0.36	0	-83611	9066	8812	8516	8262	7966	8835	8285	29	2560	100	5470	10	1	28543492	2218	777.00	5.48	12	4.55	10.00	1419.00	12400	20250103	-37.34	3100	20240805	150.65	12400	-37.34	20250103	7580	2.51	20250109	12400	-37.34	20250103	3100	150.65	20240805	0.54	N	356680	100	28 억		101721	N	N	0	N	00	N
80	20250113	101124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7880	-680	5	-7.94	7937379130	994729	24.64	8170	8230	7850	11120	6000	8560	7978.91	0.36	0	-94339	9066	8812	8516	8262	7966	8835	8285	29	2560	100	5470	10	1	28543492	2249	788.00	5.55	12	3.48	10.00	1419.00	12400	20250103	-36.45	3100	20240805	154.19	12400	-36.45	20250103	7580	3.96	20250109	12400	-36.45	20250103	3100	154.19	20240805	0.54	N	356680	100	28 억		101721	N	N	0	N	00	N
81	20250113	091131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8020	-540	5	-6.31	4123616030	513027	12.71	8170	8230	7850	11120	6000	8560	8036.88	0.36	0	-30248	9066	8812	8516	8262	7966	8835	8285	29	2560	100	5470	10	1	28543492	2289	802.00	5.65	12	1.80	10.00	1419.00	12400	20250103	-35.32	3100	20240805	158.71	12400	-35.32	20250103	7580	5.80	20250109	12400	-35.32	20250103	3100	158.71	20240805	0.54	N	356680	100	28 억		101721	N	N	0	N	00	N
82	20250110	161104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8560	140	2	1.66	33984934080	3995170	39.01	8560	8770	8220	10940	5900	8420	8506.84	0.46	0	-30770	9340	8880	8230	7770	7120	9110	8000	29	2520	100	5380	10	1	28543492	2443	856.00	6.03	12	14.00	10.00	1419.00	12400	20250103	-30.97	3100	20240805	176.13	12400	-30.97	20250103	7580	12.93	20250109	12400	-30.97	20250103	3100	176.13	20240805	0.61	N	356680	100	28 억		131080	N	N	0	N	00	N
83	20250110	151112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	40	2	0.48	32931585230	3871467	37.80	8560	8770	8220	10940	5900	8420	8506.60	0.46	0	-9837	9340	8880	8230	7770	7120	9110	8000	29	2520	100	5380	10	1	28543492	2415	846.00	5.96	12	13.56	10.00	1419.00	12400	20250103	-31.77	3100	20240805	172.90	12400	-31.77	20250103	7580	11.61	20250109	12400	-31.77	20250103	3100	172.90	20240805	0.61	N	356680	100	28 억		131080	N	N	0	N	00	N
84	20250110	141118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	210	2	2.49	28408659260	3340228	32.61	8560	8770	8220	10940	5900	8420	8505.44	0.46	0	-16908	9340	8880	8230	7770	7120	9110	8000	29	2520	100	5380	10	1	28543492	2463	863.00	6.08	12	11.70	10.00	1419.00	12400	20250103	-30.40	3100	20240805	178.39	12400	-30.40	20250103	7580	13.85	20250109	12400	-30.40	20250103	3100	178.39	20240805	0.61	N	356680	100	28 억		131080	N	N	0	N	00	N
85	20250110	131119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8260	-160	5	-1.90	21171251630	2497399	24.38	8560	8770	8220	10940	5900	8420	8477.71	0.46	0	-106683	9340	8880	8230	7770	7120	9110	8000	29	2520	100	5380	10	1	28543492	2358	826.00	5.82	12	8.75	10.00	1419.00	12400	20250103	-33.39	3100	20240805	166.45	12400	-33.39	20250103	7580	8.97	20250109	12400	-33.39	20250103	3100	166.45	20240805	0.61	N	356680	100	28 억		131080	N	N	0	N	00	N
86	20250110	121120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8270	-150	5	-1.78	20272605560	2389040	23.32	8560	8770	8220	10940	5900	8420	8486.13	0.46	0	-101231	9340	8880	8230	7770	7120	9110	8000	29	2520	100	5380	10	1	28543492	2361	827.00	5.83	12	8.37	10.00	1419.00	12400	20250103	-33.31	3100	20240805	166.77	12400	-33.31	20250103	7580	9.10	20250109	12400	-33.31	20250103	3100	166.77	20240805	0.61	N	356680	100	28 억		131080	N	N	0	N	00	N
87	20250110	111117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8390	-30	5	-0.36	18489985270	2174719	21.23	8560	8770	8220	10940	5900	8420	8502.88	0.46	0	-84506	9340	8880	8230	7770	7120	9110	8000	29	2520	100	5380	10	1	28543492	2395	839.00	5.91	12	7.62	10.00	1419.00	12400	20250103	-32.34	3100	20240805	170.65	12400	-32.34	20250103	7580	10.69	20250109	12400	-32.34	20250103	3100	170.65	20240805	0.61	N	356680	100	28 억		131080	N	N	0	N	00	N
88	20250110	101113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8370	-50	5	-0.59	16885842780	1983495	19.37	8560	8770	8220	10940	5900	8420	8513.97	0.46	0	-65382	9340	8880	8230	7770	7120	9110	8000	29	2520	100	5380	10	1	28543492	2389	837.00	5.90	12	6.95	10.00	1419.00	12400	20250103	-32.50	3100	20240805	170.00	12400	-32.50	20250103	7580	10.42	20250109	12400	-32.50	20250103	3100	170.00	20240805	0.61	N	356680	100	28 억		131080	N	N	0	N	00	N
89	20250110	091120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8640	220	2	2.61	7858085290	919346	8.98	8560	8740	8220	10940	5900	8420	8549.84	0.46	0	-48157	9340	8880	8230	7770	7120	9110	8000	29	2520	100	5380	10	1	28543492	2466	864.00	6.09	12	3.22	10.00	1419.00	12400	20250103	-30.32	3100	20240805	178.71	12400	-30.32	20250103	7580	13.98	20250109	12400	-30.32	20250103	3100	178.71	20240805	0.61	N	356680	100	28 억		131080	N	N	0	N	00	N
90	20250109	161107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	-1280	5	-13.20	82198269010	10121225	302.94	8110	8690	7580	12610	6790	9700	8120.28	0.13	0	94672	10833	10266	9913	9346	8993	10090	9170	29	2910	100	6200	10	1	28543492	2403	842.00	5.93	12	35.46	10.00	1419.00	12400	20250103	-32.10	3100	20240805	171.61	12400	-32.10	20250103	7580	11.08	20250109	12400	-32.10	20250103	3100	171.61	20240805	0.63	N	356680	100	28 억		36112	N	N	0	N	00	N
91	20250109	151104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	-1420	5	-14.64	79015730440	9743136	291.63	8110	8690	7580	12610	6790	9700	8109.88	0.13	0	77191	10833	10266	9913	9346	8993	10090	9170	29	2910	100	6200	10	1	28543492	2363	828.00	5.84	12	34.13	10.00	1419.00	12400	20250103	-33.23	3100	20240805	167.10	12400	-33.23	20250103	7580	9.23	20250109	12400	-33.23	20250103	3100	167.10	20240805	0.63	N	356680	100	28 억		36112	N	N	0	N	00	N
92	20250109	141112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8120	-1580	5	-16.29	73328248490	9047975	270.82	8110	8690	7580	12610	6790	9700	8104.38	0.13	0	18062	10833	10266	9913	9346	8993	10090	9170	29	2910	100	6200	10	1	28543492	2318	812.00	5.72	12	31.70	10.00	1419.00	12400	20250103	-34.52	3100	20240805	161.94	12400	-34.52	20250103	7580	7.12	20250109	12400	-34.52	20250103	3100	161.94	20240805	0.63	N	356680	100	28 억		36112	N	N	0	N	00	N
93	20250109	131111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8530	-1170	5	-12.06	56799279570	7076176	211.80	8110	8640	7580	12610	6790	9700	8026.83	0.13	0	56241	10833	10266	9913	9346	8993	10090	9170	29	2910	100	6200	10	1	28543492	2435	853.00	6.01	12	24.79	10.00	1419.00	12400	20250103	-31.21	3100	20240805	175.16	12400	-31.21	20250103	7580	12.53	20250109	12400	-31.21	20250103	3100	175.16	20240805	0.63	N	356680	100	28 억		36112	N	N	0	N	00	N
94	20250109	121111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7950	-1750	5	-18.04	42887900900	5399815	161.62	8110	8350	7580	12610	6790	9700	7942.47	0.13	0	141578	10833	10266	9913	9346	8993	10090	9170	29	2910	100	6200	10	1	28543492	2269	795.00	5.60	12	18.92	10.00	1419.00	12400	20250103	-35.89	3100	20240805	156.45	12400	-35.89	20250103	7580	4.88	20250109	12400	-35.89	20250103	3100	156.45	20240805	0.63	N	356680	100	28 억		36112	N	N	0	N	00	N
95	20250109	111115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7840	-1860	5	-19.18	40295458740	5071153	151.79	8110	8350	7580	12610	6790	9700	7946.01	0.13	0	166946	10833	10266	9913	9346	8993	10090	9170	29	2910	100	6200	10	1	28543492	2238	784.00	5.53	12	17.77	10.00	1419.00	12400	20250103	-36.77	3100	20240805	152.90	12400	-36.77	20250103	7580	3.43	20250109	12400	-36.77	20250103	3100	152.90	20240805	0.63	N	356680	100	28 억		36112	N	N	0	N	00	N
96	20250109	101113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7950	-1750	5	-18.04	31863358370	4011153	120.06	8110	8350	7580	12610	6790	9700	7943.68	0.13	0	359144	10833	10266	9913	9346	8993	10090	9170	29	2910	100	6200	10	1	28543492	2269	795.00	5.60	12	14.05	10.00	1419.00	12400	20250103	-35.89	3100	20240805	156.45	12400	-35.89	20250103	7580	4.88	20250109	12400	-35.89	20250103	3100	156.45	20240805	0.63	N	356680	100	28 억		36112	N	N	0	N	00	N
97	20250109	091117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8070	-1630	5	-16.80	12195532240	1501214	44.93	8110	8350	7960	12610	6790	9700	8123.77	0.13	0	235175	10833	10266	9913	9346	8993	10090	9170	29	2910	100	6200	10	1	28543492	2303	807.00	5.69	12	5.26	10.00	1419.00	12400	20250103	-34.92	3100	20240805	160.32	12400	-34.92	20250103	7960	1.38	20250109	12400	-34.92	20250103	3100	160.32	20240805	0.63	N	356680	100	28 억		36112	N	N	0	N	00	N
98	20250108	161101	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9700	-1240	5	-11.33	32844541130	3288221	116.99	10230	10480	9560	14220	7660	10940	9986.30	0.08	0	15105	11966	11452	10926	10412	9886	11190	10150	29	3280	100	7000	10	1	28543492	2769	970.00	6.84	12	11.52	10.00	1419.00	12400	20250103	-21.77	3100	20240805	212.90	12400	-21.77	20250103	9560	1.46	20250108	12400	-21.77	20250103	3100	212.90	20240805	0.63	N	356680	100	28 억		21520	N	N	0	N	01	N
99	20250108	151106	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9600	-1340	5	-12.25	31734645040	3173192	112.90	10230	10480	9560	14220	7660	10940	9998.09	0.08	0	11446	11966	11452	10926	10412	9886	11190	10150	29	3280	100	7000	10	1	28543492	2740	960.00	6.77	12	11.12	10.00	1419.00	12400	20250103	-22.58	3100	20240805	209.68	12400	-22.58	20250103	9560	0.42	20250108	12400	-22.58	20250103	3100	209.68	20240805	0.63	N	356680	100	28 억		21520	N	N	0	N	01	N
100	20250108	141109	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9820	-1120	5	-10.24	27846611130	2770371	98.57	10230	10480	9690	14220	7660	10940	10048.59	0.08	0	-8741	11966	11452	10926	10412	9886	11190	10150	29	3280	100	7000	10	1	28543492	2803	982.00	6.92	12	9.71	10.00	1419.00	12400	20250103	-20.81	3100	20240805	216.77	12400	-20.81	20250103	9690	1.34	20250108	12400	-20.81	20250103	3100	216.77	20240805	0.63	N	356680	100	28 억		21520	N	N	0	N	01	N
101	20250108	131107	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9870	-1070	5	-9.78	23703725800	2346337	83.48	10230	10480	9800	14220	7660	10940	10099.10	0.08	0	-13784	11966	11452	10926	10412	9886	11190	10150	29	3280	100	7000	10	1	28543492	2817	987.00	6.96	12	8.22	10.00	1419.00	12400	20250103	-20.40	3100	20240805	218.39	12400	-20.40	20250103	9800	0.71	20250108	12400	-20.40	20250103	3100	218.39	20240805	0.63	N	356680	100	28 억		21520	N	N	0	N	01	N
102	20250108	121104	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9920	-1020	5	-9.32	21848679230	2158654	76.80	10230	10480	9800	14220	7660	10940	10117.89	0.08	0	-18020	11966	11452	10926	10412	9886	11190	10150	29	3280	100	7000	10	1	28543492	2832	992.00	6.99	12	7.56	10.00	1419.00	12400	20250103	-20.00	3100	20240805	220.00	12400	-20.00	20250103	9800	1.22	20250108	12400	-20.00	20250103	3100	220.00	20240805	0.63	N	356680	100	28 억		21520	N	N	0	N	01	N
103	20250108	111106	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10030	-910	5	-8.32	17550131440	1726488	61.43	10230	10480	9960	14220	7660	10940	10161.02	0.08	0	23705	11966	11452	10926	10412	9886	11190	10150	29	3280	100	7000	10	1	28543492	2863	1003.00	7.07	12	6.05	10.00	1419.00	12400	20250103	-19.11	3100	20240805	223.55	12400	-19.11	20250103	9960	0.70	20250108	12400	-19.11	20250103	3100	223.55	20240805	0.63	N	356680	100	28 억		21520	N	N	0	N	01	N
104	20250108	101106	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10160	-780	5	-7.13	15018013890	1475292	52.49	10230	10480	9960	14220	7660	10940	10174.86	0.08	0	34764	11966	11452	10926	10412	9886	11190	10150	29	3280	100	7000	10	1	28543492	2900	1016.00	7.16	12	5.17	10.00	1419.00	12400	20250103	-18.06	3100	20240805	227.74	12400	-18.06	20250103	9960	2.01	20250108	12400	-18.06	20250103	3100	227.74	20240805	0.63	N	356680	100	28 억		21520	N	N	0	N	01	N
105	20250108	091106	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10190	-750	5	-6.86	4470484560	434857	15.47	10230	10480	10100	14220	7660	10940	10265.92	0.08	0	42060	11966	11452	10926	10412	9886	11190	10150	29	3280	100	7000	10	1	28543492	2909	1019.00	7.18	12	1.52	10.00	1419.00	12400	20250103	-17.82	3100	20240805	228.71	12400	-17.82	20250103	10000	1.90	20250102	12400	-17.82	20250103	3100	228.71	20240805	0.63	N	356680	100	28 억		21520	N	N	0	N	01	N
106	20250107	161055	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10940	-680	5	-5.85	29583053750	2738119	43.81	11440	11440	10400	15100	8140	11620	10803.17	0.66	0	-171501	12893	12256	11703	11066	10513	12575	11385	29	3480	100	0	10	1	28543492	3123	1094.00	7.71	12	9.59	10.00	1419.00	12400	20250103	-11.77	3100	20240805	252.90	12400	-11.77	20250103	10000	9.40	20250102	12400	-11.77	20250103	3100	252.90	20240805	0.64	N	356680	100	28 억		187846	N	N	0	N	02	N
107	20250107	151059	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10760	-860	5	-7.40	28632799270	2650708	42.42	11440	11440	10400	15100	8140	11620	10801.31	0.66	0	-171501	12893	12256	11703	11066	10513	12575	11385	29	3480	100	0	10	1	28543492	3071	1076.00	7.58	12	9.29	10.00	1419.00	12400	20250103	-13.23	3100	20240805	247.10	12400	-13.23	20250103	10000	7.60	20250102	12400	-13.23	20250103	3100	247.10	20240805	0.64	N	356680	100	28 억		187846	N	N	0	N	02	N
108	20250107	141057	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	-730	5	-6.28	25459730270	2355262	37.69	11440	11440	10400	15100	8140	11620	10809.02	0.66	0	-171042	12893	12256	11703	11066	10513	12575	11385	29	3480	100	0	10	1	28543492	3108	1089.00	7.67	12	8.25	10.00	1419.00	12400	20250103	-12.18	3100	20240805	251.29	12400	-12.18	20250103	10000	8.90	20250102	12400	-12.18	20250103	3100	251.29	20240805	0.64	N	356680	100	28 억		187846	N	N	0	N	02	N
109	20250107	131057	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10750	-870	5	-7.49	23296421240	2156500	34.51	11440	11440	10400	15100	8140	11620	10802.11	0.66	0	-171253	12893	12256	11703	11066	10513	12575	11385	29	3480	100	0	10	1	28543492	3068	1075.00	7.58	12	7.56	10.00	1419.00	12400	20250103	-13.31	3100	20240805	246.77	12400	-13.31	20250103	10000	7.50	20250102	12400	-13.31	20250103	3100	246.77	20240805	0.64	N	356680	100	28 억		187846	N	N	0	N	02	N
110	20250107	121058	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10940	-680	5	-5.85	21394464160	1980656	31.69	11440	11440	10400	15100	8140	11620	10800.86	0.66	0	-171501	12893	12256	11703	11066	10513	12575	11385	29	3480	100	0	10	1	28543492	3123	1094.00	7.71	12	6.94	10.00	1419.00	12400	20250103	-11.77	3100	20240805	252.90	12400	-11.77	20250103	10000	9.40	20250102	12400	-11.77	20250103	3100	252.90	20240805	0.64	N	356680	100	28 억		187846	N	N	0	N	02	N
111	20250107	111052	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10670	-950	5	-8.18	19135060530	1770565	28.33	11440	11440	10400	15100	8140	11620	10806.38	0.66	0	-170286	12893	12256	11703	11066	10513	12575	11385	29	3480	100	0	10	1	28543492	3046	1067.00	7.52	12	6.20	10.00	1419.00	12400	20250103	-13.95	3100	20240805	244.19	12400	-13.95	20250103	10000	6.70	20250102	12400	-13.95	20250103	3100	244.19	20240805	0.64	N	356680	100	28 억		187846	N	N	0	N	02	N
112	20250107	101058	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10650	-970	5	-8.35	17105562250	1579485	25.27	11440	11440	10400	15100	8140	11620	10828.81	0.66	0	-167181	12893	12256	11703	11066	10513	12575	11385	29	3480	100	0	10	1	28543492	3040	1065.00	7.51	12	5.53	10.00	1419.00	12400	20250103	-14.11	3100	20240805	243.55	12400	-14.11	20250103	10000	6.50	20250102	12400	-14.11	20250103	3100	243.55	20240805	0.64	N	356680	100	28 억		187846	N	N	0	N	02	N
113	20250107	091101	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	-700	5	-6.02	5034992580	450527	7.21	11440	11440	10870	15100	8140	11620	11173.76	0.66	0	-21260	12893	12256	11703	11066	10513	12575	11385	29	3480	100	0	10	1	28543492	3117	1092.00	7.70	12	1.58	10.00	1419.00	12400	20250103	-11.94	3100	20240805	252.26	12400	-11.94	20250103	10000	9.20	20250102	12400	-11.94	20250103	3100	252.26	20240805	0.64	N	356680	100	28 억		187846	N	N	0	N	02	N
114	20250106	161044	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11620	590	2	5.35	72163051670	6194180	105.44	11340	12340	11150	14330	7730	11030	11650.35	0.30	0	108220	13110	12070	11360	10320	9610	11715	9965	29	3300	100	0	10	1	28543492	3317	1162.00	8.19	12	21.70	10.00	1419.00	12400	20250103	-6.29	3100	20240805	274.84	12400	-6.29	20250103	10000	16.20	20250102	12400	-6.29	20250103	3100	274.84	20240805	0.64	N	356680	100	28 억		84228	N	N	0	N	02	N
115	20250106	151043	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11550	520	2	4.71	70465089290	6047490	102.94	11340	12340	11150	14330	7730	11030	11652.08	0.30	0	115386	13110	12070	11360	10320	9610	11715	9965	29	3300	100	0	10	1	28543492	3297	1155.00	8.14	12	21.19	10.00	1419.00	12400	20250103	-6.85	3100	20240805	272.58	12400	-6.85	20250103	10000	15.50	20250102	12400	-6.85	20250103	3100	272.58	20240805	0.64	N	356680	100	28 억		84228	N	N	0	N	02	N
116	20250106	141044	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11350	320	2	2.90	66852946580	5734036	97.60	11340	12340	11150	14330	7730	11030	11659.10	0.30	0	111603	13110	12070	11360	10320	9610	11715	9965	29	3300	100	0	10	1	28543492	3240	1135.00	8.00	12	20.09	10.00	1419.00	12400	20250103	-8.47	3100	20240805	266.13	12400	-8.47	20250103	10000	13.50	20250102	12400	-8.47	20250103	3100	266.13	20240805	0.64	N	356680	100	28 억		84228	N	N	0	N	02	N
117	20250106	131033	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11550	520	2	4.71	59139525270	5063663	86.19	11340	12340	11150	14330	7730	11030	11679.35	0.30	0	97380	13110	12070	11360	10320	9610	11715	9965	29	3300	100	0	10	1	28543492	3297	1155.00	8.14	12	17.74	10.00	1419.00	12400	20250103	-6.85	3100	20240805	272.58	12400	-6.85	20250103	10000	15.50	20250102	12400	-6.85	20250103	3100	272.58	20240805	0.64	N	356680	100	28 억		84228	N	N	0	N	02	N
118	20250106	121041	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11920	890	2	8.07	41126051200	3562049	60.63	11340	12070	11150	14330	7730	11030	11545.78	0.30	0	19479	13110	12070	11360	10320	9610	11715	9965	29	3300	100	0	10	1	28543492	3402	1192.00	8.40	12	12.48	10.00	1419.00	12400	20250103	-3.87	3100	20240805	284.52	12400	-3.87	20250103	10000	19.20	20250102	12400	-3.87	20250103	3100	284.52	20240805	0.64	N	356680	100	28 억		84228	N	N	0	N	02	N
119	20250106	111038	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	510	2	4.62	28633469830	2508408	42.70	11340	11720	11150	14330	7730	11030	11415.17	0.30	0	47676	13110	12070	11360	10320	9610	11715	9965	29	3300	100	0	10	1	28543492	3294	1154.00	8.13	12	8.79	10.00	1419.00	12400	20250103	-6.94	3100	20240805	272.26	12400	-6.94	20250103	10000	15.40	20250102	12400	-6.94	20250103	3100	272.26	20240805	0.64	N	356680	100	28 억		84228	N	N	0	N	02	N
120	20250106	101034	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	370	2	3.35	20824054120	1832382	31.19	11340	11640	11150	14330	7730	11030	11364.68	0.30	0	-42753	13110	12070	11360	10320	9610	11715	9965	29	3300	100	0	10	1	28543492	3254	1140.00	8.03	12	6.42	10.00	1419.00	12400	20250103	-8.06	3100	20240805	267.74	12400	-8.06	20250103	10000	14.00	20250102	12400	-8.06	20250103	3100	267.74	20240805	0.64	N	356680	100	28 억		84228	N	N	0	N	02	N
121	20250106	091035	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11220	190	2	1.72	4184080340	372006	6.33	11340	11350	11150	14330	7730	11030	11248.03	0.30	0	-49192	13110	12070	11360	10320	9610	11715	9965	29	3300	100	0	10	1	28543492	3203	1122.00	7.91	12	1.30	10.00	1419.00	12400	20250103	-9.52	3100	20240805	261.94	12400	-9.52	20250103	10000	12.20	20250102	12400	-9.52	20250103	3100	261.94	20240805	0.64	N	356680	100	28 억		84228	N	N	0	N	02	N
122	20250103	161030	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	11030	-360	5	-3.16	66299192090	5847866	114.88	11420	12400	10650	14800	7980	11390	11338.64	0.82	0	-150350	12463	11926	10963	10426	9463	12195	10695	29	3410	100	0	10	1	28543492	3148	1103.00	7.77	12	20.49	10.00	1419.00	12400	20250103	-11.05	3100	20240805	255.81	12400	-11.05	20250103	10000	10.30	20250102	12400	-11.05	20250103	3100	255.81	20240805	0.66	N	356680	100	28 억		234861	N	N	0	N	02	N
123	20250103	151034	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	11010	-380	5	-3.34	64845014120	5715950	112.29	11420	12400	10650	14800	7980	11390	11344.42	0.82	0	-143262	12463	11926	10963	10426	9463	12195	10695	29	3410	100	0	10	1	28543492	3143	1101.00	7.76	12	20.03	10.00	1419.00	12400	20250103	-11.21	3100	20240805	255.16	12400	-11.21	20250103	10000	10.10	20250102	12400	-11.21	20250103	3100	255.16	20240805	0.66	N	356680	100	28 억		234861	N	N	0	N	02	N
124	20250103	141033	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	11060	-330	5	-2.90	62107162650	5467722	107.41	11420	12400	10650	14800	7980	11390	11358.77	0.82	0	-151529	12463	11926	10963	10426	9463	12195	10695	29	3410	100	0	10	1	28543492	3157	1106.00	7.79	12	19.16	10.00	1419.00	12400	20250103	-10.81	3100	20240805	256.77	12400	-10.81	20250103	10000	10.60	20250102	12400	-10.81	20250103	3100	256.77	20240805	0.66	N	356680	100	28 억		234861	N	N	0	N	02	N
125	20250103	131034	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	11010	-380	5	-3.34	57983927540	5092158	100.03	11420	12400	10650	14800	7980	11390	11386.90	0.82	0	-171774	12463	11926	10963	10426	9463	12195	10695	29	3410	100	0	10	1	28543492	3143	1101.00	7.76	12	17.84	10.00	1419.00	12400	20250103	-11.21	3100	20240805	255.16	12400	-11.21	20250103	10000	10.10	20250102	12400	-11.21	20250103	3100	255.16	20240805	0.66	N	356680	100	28 억		234861	N	N	0	N	02	N
126	20250103	121033	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	10960	-430	5	-3.78	55542928630	4869635	95.66	11420	12400	10650	14800	7980	11390	11406.04	0.82	0	-169751	12463	11926	10963	10426	9463	12195	10695	29	3410	100	0	10	1	28543492	3128	1096.00	7.72	12	17.06	10.00	1419.00	12400	20250103	-11.61	3100	20240805	253.55	12400	-11.61	20250103	10000	9.60	20250102	12400	-11.61	20250103	3100	253.55	20240805	0.66	N	356680	100	28 억		234861	N	N	0	N	02	N
127	20250103	111034	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	10790	-600	5	-5.27	51539540410	4502405	88.45	11420	12400	10650	14800	7980	11390	11447.35	0.82	0	-150504	12463	11926	10963	10426	9463	12195	10695	29	3410	100	0	10	1	28543492	3080	1079.00	7.60	12	15.77	10.00	1419.00	12400	20250103	-12.98	3100	20240805	248.06	12400	-12.98	20250103	10000	7.90	20250102	12400	-12.98	20250103	3100	248.06	20240805	0.66	N	356680	100	28 억		234861	N	N	0	N	02	N
128	20250103	101030	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	11030	-360	5	-3.16	44061425450	3811921	74.88	11420	12400	10880	14800	7980	11390	11559.69	0.82	0	-98623	12463	11926	10963	10426	9463	12195	10695	29	3410	100	0	10	1	28543492	3148	1103.00	7.77	12	13.35	10.00	1419.00	12400	20250103	-11.05	3100	20240805	255.81	12400	-11.05	20250103	10000	10.30	20250102	12400	-11.05	20250103	3100	255.81	20240805	0.66	N	356680	100	28 억		234861	N	N	0	N	02	N
129	20250103	091033	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11140	-250	5	-2.19	5732881510	511433	10.05	11420	11460	11010	14800	7980	11390	11202.55	0.82	0	-42215	12463	11926	10963	10426	9463	12195	10695	29	3410	100	0	10	1	28543492	3180	1114.00	7.85	12	1.79	10.00	1419.00	11500	20250102	-3.13	3100	20240805	259.35	11500	-3.13	20250102	10000	11.40	20250102	11500	-3.13	20250102	3100	259.35	20240805	0.66	N	356680	100	28 억		234861	N	N	0	N	02	N
130	20250102	161021	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	11390	1000	2	9.62	53152456470	4969754	113.63	10390	11500	10000	13500	7280	10390	10693.52	0.97	0	-38781	10730	10560	10230	10060	9730	10645	10145	29	3110	100	0	10	1	28543492	3251	1139.00	8.03	12	17.41	10.00	1419.00	11500	20250102	-0.96	3100	20240805	267.42	11500	-0.96	20250102	10000	13.90	20250102	11500	-0.96	20250102	3100	267.42	20240805	0.70	N	356680	100	28 억		276693	N	N	0	N	02	N
131	20250102	151023	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	11420	1030	2	9.91	42853370370	4058197	92.79	10390	11420	10000	13500	7280	10390	10561.00	0.97	0	6989	10730	10560	10230	10060	9730	10645	10145	29	3110	100	0	10	1	28543492	3260	1142.00	8.05	12	14.22	10.00	1419.00	11420	20250102	0.00	3100	20240805	268.39	11420	0.00	20250102	10000	14.20	20250102	11420	0.00	20250102	3100	268.39	20240805	0.70	N	356680	100	28 억		276693	Y	N	0	N	02	N
132	20250102	141020	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10710	320	2	3.08	30053238600	2891004	66.10	10390	10750	10000	13500	7280	10390	10395.49	0.97	0	32537	10730	10560	10230	10060	9730	10645	10145	29	3110	100	0	10	1	28543492	3057	1071.00	7.55	12	10.13	10.00	1419.00	11300	20241217	-5.22	3100	20240805	245.48	10750	-0.37	20250102	10000	7.10	20250102	11300	-5.22	20241217	3100	245.48	20240805	0.70	N	356680	100	28 억		276693	N	N	0	N	02	N
133	20250102	131024	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10640	250	2	2.41	24360121300	2356929	53.89	10390	10660	10000	13500	7280	10390	10334.81	0.97	0	43551	10730	10560	10230	10060	9730	10645	10145	29	3110	100	0	10	1	28543492	3037	1064.00	7.50	12	8.26	10.00	1419.00	11300	20241217	-5.84	3100	20240805	243.23	10660	-0.19	20250102	10000	6.40	20250102	11300	-5.84	20241217	3100	243.23	20240805	0.70	N	356680	100	28 억		276693	N	N	0	N	02	N
134	20250102	121021	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10430	40	2	0.38	20409369830	1981525	45.31	10390	10600	10000	13500	7280	10390	10298.41	0.97	0	11145	10730	10560	10230	10060	9730	10645	10145	29	3110	100	0	10	1	28543492	2977	1043.00	7.35	12	6.94	10.00	1419.00	11300	20241217	-7.70	3100	20240805	236.45	10600	-1.60	20250102	10000	4.30	20250102	11300	-7.70	20241217	3100	236.45	20240805	0.70	N	356680	100	28 억		276693	N	N	0	N	02	N
135	20250102	111012	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10260	-130	5	-1.25	12646061800	1239321	28.34	10390	10400	10000	13500	7280	10390	10199.29	0.97	0	-37783	10730	10560	10230	10060	9730	10645	10145	29	3110	100	0	10	1	28543492	2929	1026.00	7.23	12	4.34	10.00	1419.00	11300	20241217	-9.20	3100	20240805	230.97	10400	-1.35	20250102	10000	2.60	20250102	11300	-9.20	20241217	3100	230.97	20240805	0.70	N	356680	100	28 억		276693	N	N	0	N	02	N
136	20250102	101019	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10130	-260	5	-2.50	5518571070	542683	12.41	10390	10400	10000	13500	7280	10390	10155.76	0.97	0	-70879	10730	10560	10230	10060	9730	10645	10145	29	3110	100	0	10	1	28543492	2891	1013.00	7.14	12	1.90	10.00	1419.00	11300	20241217	-10.35	3100	20240805	226.77	10400	-2.60	20250102	10000	1.30	20250102	11300	-10.35	20241217	3100	226.77	20240805	0.70	N	356680	100	28 억		276693	N	N	0	N	02	N
137	20250102	091008	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10390	0	3	0.00	0	0	0.00	0	0	0	13500	7280	10390	0.00	0.97	0	0	10730	10560	10230	10060	9730	10645	10145	29	3110	100	0	10	1	28543492	2966	1039.00	7.32	12	0.00	10.00	1419.00	11300	20241217	-8.05	3100	20240805	235.16	0	0.00	0	0	0.00	0	11300	-8.05	20241217	3100	235.16	20240805	0.70	N	356680	100	28 억		276693	N	N	0	N	02	N