KissMeData/443670/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	161331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9510	120	2	1.28	8733330610	908609	21.02	9600	9790	9480	12200	6580	9390	9612.17	0.46	0	7210	10950	10170	9690	8910	8430	9930	8670	24	2810	100	5820	10	1	24201392	2302	45.94	6.16	12	3.75	207.00	1544.00	27600	20240307	-65.54	5460	20241115	74.18	10730	-11.37	20250121	8140	16.83	20250115	27600	-65.54	20240307	5460	74.18	20241115	3.11	N	443670	100	24 억		112256	N	N	0	N	00	N
3	20250124	151329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9530	140	2	1.49	8263647470	859237	19.88	9600	9790	9480	12200	6580	9390	9617.47	0.46	0	-3359	10950	10170	9690	8910	8430	9930	8670	24	2810	100	5820	10	1	24201392	2306	46.04	6.17	12	3.55	207.00	1544.00	27600	20240307	-65.47	5460	20241115	74.54	10730	-11.18	20250121	8140	17.08	20250115	27600	-65.47	20240307	5460	74.54	20241115	3.11	N	443670	100	24 억		112256	N	N	0	N	00	N
4	20250124	141328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9570	180	2	1.92	7658828450	795994	18.42	9600	9790	9480	12200	6580	9390	9621.77	0.46	0	-664	10950	10170	9690	8910	8430	9930	8670	24	2810	100	5820	10	1	24201392	2316	46.23	6.20	12	3.29	207.00	1544.00	27600	20240307	-65.33	5460	20241115	75.27	10730	-10.81	20250121	8140	17.57	20250115	27600	-65.33	20240307	5460	75.27	20241115	3.11	N	443670	100	24 억		112256	N	N	0	N	00	N
5	20250124	131332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9600	210	2	2.24	6922087360	719425	16.65	9600	9790	9480	12200	6580	9390	9621.75	0.46	0	-8573	10950	10170	9690	8910	8430	9930	8670	24	2810	100	5820	10	1	24201392	2323	46.38	6.22	12	2.97	207.00	1544.00	27600	20240307	-65.22	5460	20241115	75.82	10730	-10.53	20250121	8140	17.94	20250115	27600	-65.22	20240307	5460	75.82	20241115	3.11	N	443670	100	24 억		112256	N	N	0	N	00	N
6	20250124	121327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9520	130	2	1.38	6366691900	661184	15.30	9600	9790	9510	12200	6580	9390	9629.30	0.46	0	406	10950	10170	9690	8910	8430	9930	8670	24	2810	100	5820	10	1	24201392	2304	45.99	6.17	12	2.73	207.00	1544.00	27600	20240307	-65.51	5460	20241115	74.36	10730	-11.28	20250121	8140	16.95	20250115	27600	-65.51	20240307	5460	74.36	20241115	3.11	N	443670	100	24 억		112256	N	N	0	N	00	N
7	20250124	111328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9610	220	2	2.34	5710360950	592460	13.71	9600	9790	9520	12200	6580	9390	9638.47	0.46	0	12300	10950	10170	9690	8910	8430	9930	8670	24	2810	100	5820	10	1	24201392	2326	46.43	6.22	12	2.45	207.00	1544.00	27600	20240307	-65.18	5460	20241115	76.01	10730	-10.44	20250121	8140	18.06	20250115	27600	-65.18	20240307	5460	76.01	20241115	3.11	N	443670	100	24 억		112256	N	N	0	N	00	N
8	20250124	101325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9590	200	2	2.13	4847678240	502378	11.62	9600	9790	9570	12200	6580	9390	9649.56	0.46	0	-4372	10950	10170	9690	8910	8430	9930	8670	24	2810	100	5820	10	1	24201392	2321	46.33	6.21	12	2.08	207.00	1544.00	27600	20240307	-65.25	5460	20241115	75.64	10730	-10.62	20250121	8140	17.81	20250115	27600	-65.25	20240307	5460	75.64	20241115	3.11	N	443670	100	24 억		112256	N	N	0	N	00	N
9	20250124	091334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9720	330	2	3.51	2855520690	295745	6.84	9600	9790	9570	12200	6580	9390	9655.52	0.46	0	38278	10950	10170	9690	8910	8430	9930	8670	24	2810	100	5820	10	1	24201392	2352	46.96	6.30	12	1.22	207.00	1544.00	27600	20240307	-64.78	5460	20241115	78.02	10730	-9.41	20250121	8140	19.41	20250115	27600	-64.78	20240307	5460	78.02	20241115	3.11	N	443670	100	24 억		112256	N	N	0	N	00	N
10	20250123	161323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9390	-590	5	-5.91	42842261490	4249002	146.70	10190	10470	9210	12970	6990	9980	10084.01	0.62	0	-38383	10833	10406	10163	9736	9493	10285	9615	24	2990	100	6180	10	1	24201392	2273	45.36	6.08	12	17.56	207.00	1544.00	27600	20240307	-65.98	5460	20241115	71.98	10730	-12.49	20250121	8140	15.36	20250115	27600	-65.98	20240307	5460	71.98	20241115	3.50	N	443670	100	24 억		151047	N	N	0	N	00	N
11	20250123	151321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9380	-600	5	-6.01	41934287040	4152495	143.37	10190	10470	9210	12970	6990	9980	10098.68	0.62	0	-47676	10833	10406	10163	9736	9493	10285	9615	24	2990	100	6180	10	1	24201392	2270	45.31	6.08	12	17.16	207.00	1544.00	27600	20240307	-66.01	5460	20241115	71.79	10730	-12.58	20250121	8140	15.23	20250115	27600	-66.01	20240307	5460	71.79	20241115	3.50	N	443670	100	24 억		151047	N	N	0	N	00	N
12	20250123	141315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10260	280	2	2.81	17507922590	1720243	59.39	10190	10400	9800	12970	6990	9980	10178.00	0.62	0	-46606	10833	10406	10163	9736	9493	10285	9615	24	2990	100	6180	10	1	24201392	2483	49.57	6.65	12	7.11	207.00	1544.00	27600	20240307	-62.83	5460	20241115	87.91	10730	-4.38	20250121	8140	26.04	20250115	27600	-62.83	20240307	5460	87.91	20241115	3.50	N	443670	100	24 억		151047	N	N	0	N	00	N
13	20250123	131320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9870	-110	5	-1.10	8174150440	812038	28.04	10190	10400	9800	12970	6990	9980	10066.60	0.62	0	-27968	10833	10406	10163	9736	9493	10285	9615	24	2990	100	6180	10	1	24201392	2389	47.68	6.39	12	3.36	207.00	1544.00	27600	20240307	-64.24	5460	20241115	80.77	10730	-8.01	20250121	8140	21.25	20250115	27600	-64.24	20240307	5460	80.77	20241115	3.50	N	443670	100	24 억		151047	N	N	0	N	00	N
14	20250123	121322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9900	-80	5	-0.80	7278433120	721145	24.90	10190	10400	9860	12970	6990	9980	10093.45	0.62	0	-33235	10833	10406	10163	9736	9493	10285	9615	24	2990	100	6180	10	1	24201392	2396	47.83	6.41	12	2.98	207.00	1544.00	27600	20240307	-64.13	5460	20241115	81.32	10730	-7.74	20250121	8140	21.62	20250115	27600	-64.13	20240307	5460	81.32	20241115	3.50	N	443670	100	24 억		151047	N	N	0	N	00	N
15	20250123	111312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	40	2	0.40	6678418900	660793	22.82	10190	10400	9860	12970	6990	9980	10107.37	0.62	0	-24459	10833	10406	10163	9736	9493	10285	9615	24	2990	100	6180	10	1	24201392	2425	48.41	6.49	12	2.73	207.00	1544.00	27600	20240307	-63.70	5460	20241115	83.52	10730	-6.62	20250121	8140	23.10	20250115	27600	-63.70	20240307	5460	83.52	20241115	3.50	N	443670	100	24 억		151047	N	N	0	N	00	N
16	20250123	101319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10090	110	2	1.10	5959974520	589372	20.35	10190	10400	9860	12970	6990	9980	10113.23	0.62	0	-16244	10833	10406	10163	9736	9493	10285	9615	24	2990	100	6180	10	1	24201392	2442	48.74	6.53	12	2.44	207.00	1544.00	27600	20240307	-63.44	5460	20241115	84.80	10730	-5.96	20250121	8140	23.96	20250115	27600	-63.44	20240307	5460	84.80	20241115	3.50	N	443670	100	24 억		151047	N	N	0	N	00	N
17	20250123	091322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10120	140	2	1.40	3312367360	324319	11.20	10190	10400	10060	12970	6990	9980	10215.91	0.62	0	-30083	10833	10406	10163	9736	9493	10285	9615	24	2990	100	6180	10	1	24201392	2449	48.89	6.55	12	1.34	207.00	1544.00	27600	20240307	-63.33	5460	20241115	85.35	10730	-5.68	20250121	8140	24.32	20250115	27600	-63.33	20240307	5460	85.35	20241115	3.50	N	443670	100	24 억		151047	N	N	0	N	00	N
18	20250122	161312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9980	170	2	1.73	29500404910	2878585	49.68	10170	10590	9920	12750	6870	9810	10248.57	1.09	0	-116926	11110	10460	10080	9430	9050	10785	9755	24	2940	100	6080	10	1	24201392	2415	48.21	6.46	12	11.89	207.00	1544.00	27600	20240307	-63.84	5460	20241115	82.78	10730	-6.99	20250121	8140	22.60	20250115	27600	-63.84	20240307	5460	82.78	20241115	3.66	N	443670	100	24 억		263137	N	N	0	N	00	N
19	20250122	151314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9990	180	2	1.83	28992516300	2827825	48.81	10170	10590	9920	12750	6870	9810	10252.60	1.09	0	-123177	11110	10460	10080	9430	9050	10785	9755	24	2940	100	6080	10	1	24201392	2418	48.26	6.47	12	11.68	207.00	1544.00	27600	20240307	-63.80	5460	20241115	82.97	10730	-6.90	20250121	8140	22.73	20250115	27600	-63.80	20240307	5460	82.97	20241115	3.66	N	443670	100	24 억		263137	N	N	0	N	00	N
20	20250122	141311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10020	210	2	2.14	27791358330	2707386	46.73	10170	10590	9960	12750	6870	9810	10265.03	1.09	0	-143254	11110	10460	10080	9430	9050	10785	9755	24	2940	100	6080	10	1	24201392	2425	48.41	6.49	12	11.19	207.00	1544.00	27600	20240307	-63.70	5460	20241115	83.52	10730	-6.62	20250121	8140	23.10	20250115	27600	-63.70	20240307	5460	83.52	20241115	3.66	N	443670	100	24 억		263137	N	N	0	N	00	N
21	20250122	131312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10200	390	2	3.98	26187786560	2548085	43.98	10170	10590	9960	12750	6870	9810	10277.46	1.09	0	-139894	11110	10460	10080	9430	9050	10785	9755	24	2940	100	6080	10	1	24201392	2469	49.28	6.61	12	10.53	207.00	1544.00	27600	20240307	-63.04	5460	20241115	86.81	10730	-4.94	20250121	8140	25.31	20250115	27600	-63.04	20240307	5460	86.81	20241115	3.66	N	443670	100	24 억		263137	N	N	0	N	00	N
22	20250122	121311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10230	420	2	4.28	25661977880	2496391	43.09	10170	10590	9960	12750	6870	9810	10279.65	1.09	0	-135066	11110	10460	10080	9430	9050	10785	9755	24	2940	100	6080	10	1	24201392	2476	49.42	6.63	12	10.32	207.00	1544.00	27600	20240307	-62.93	5460	20241115	87.36	10730	-4.66	20250121	8140	25.68	20250115	27600	-62.93	20240307	5460	87.36	20241115	3.66	N	443670	100	24 억		263137	N	N	0	N	00	N
23	20250122	111313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10190	380	2	3.87	24762687130	2407914	41.56	10170	10590	9960	12750	6870	9810	10283.89	1.09	0	-121952	11110	10460	10080	9430	9050	10785	9755	24	2940	100	6080	10	1	24201392	2466	49.23	6.60	12	9.95	207.00	1544.00	27600	20240307	-63.08	5460	20241115	86.63	10730	-5.03	20250121	8140	25.18	20250115	27600	-63.08	20240307	5460	86.63	20241115	3.66	N	443670	100	24 억		263137	N	N	0	N	00	N
24	20250122	101315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10230	420	2	4.28	23225730610	2256929	38.95	10170	10590	9960	12750	6870	9810	10290.88	1.09	0	-117251	11110	10460	10080	9430	9050	10785	9755	24	2940	100	6080	10	1	24201392	2476	49.42	6.63	12	9.33	207.00	1544.00	27600	20240307	-62.93	5460	20241115	87.36	10730	-4.66	20250121	8140	25.68	20250115	27600	-62.93	20240307	5460	87.36	20241115	3.66	N	443670	100	24 억		263137	N	N	0	N	00	N
25	20250122	091314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10040	230	2	2.34	4741077630	465255	8.03	10170	10390	9960	12750	6870	9810	10190.36	1.09	0	-24858	11110	10460	10080	9430	9050	10785	9755	24	2940	100	6080	10	1	24201392	2430	48.50	6.50	12	1.92	207.00	1544.00	27600	20240307	-63.62	5460	20241115	83.88	10730	-6.43	20250121	8140	23.34	20250115	27600	-63.62	20240307	5460	83.88	20241115	3.66	N	443670	100	24 억		263137	N	N	0	N	00	N
26	20250121	161302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9810	-110	5	-1.11	58851691070	5760272	101.42	9790	10730	9700	12890	6950	9920	10217.04	0.49	0	149690	10860	10390	9750	9280	8640	10625	9515	24	2970	100	6150	10	1	24201392	2374	47.39	6.35	12	23.80	207.00	1544.00	27600	20240307	-64.46	5460	20241115	79.67	10730	-8.57	20250121	8140	20.52	20250115	27600	-64.46	20240307	5460	79.67	20241115	3.50	N	443670	100	24 억		117874	N	N	0	N	00	N
27	20250121	151306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9790	-130	5	-1.31	57984319820	5671863	99.86	9790	10730	9700	12890	6950	9920	10223.19	0.49	0	138601	10860	10390	9750	9280	8640	10625	9515	24	2970	100	6150	10	1	24201392	2369	47.29	6.34	12	23.44	207.00	1544.00	27600	20240307	-64.53	5460	20241115	79.30	10730	-8.76	20250121	8140	20.27	20250115	27600	-64.53	20240307	5460	79.30	20241115	3.50	N	443670	100	24 억		117874	N	N	0	N	00	N
28	20250121	141306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	530	2	5.34	44457728250	4344067	76.48	9790	10730	9700	12890	6950	9920	10234.17	0.49	0	37588	10860	10390	9750	9280	8640	10625	9515	24	2970	100	6150	10	1	24201392	2529	50.48	6.77	12	17.95	207.00	1544.00	27600	20240307	-62.14	5460	20241115	91.39	10730	-2.61	20250121	8140	28.38	20250115	27600	-62.14	20240307	5460	91.39	20241115	3.50	N	443670	100	24 억		117874	N	N	0	N	00	N
29	20250121	131305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10070	150	2	1.51	20781805890	2073770	36.51	9790	10360	9700	12890	6950	9920	10021.30	0.49	0	-1903	10860	10390	9750	9280	8640	10625	9515	24	2970	100	6150	10	1	24201392	2437	48.65	6.52	12	8.57	207.00	1544.00	27600	20240307	-63.51	5460	20241115	84.43	10360	-2.80	20250121	8140	23.71	20250115	27600	-63.51	20240307	5460	84.43	20241115	3.50	N	443670	100	24 억		117874	N	N	0	N	00	N
30	20250121	121247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9880	-40	5	-0.40	11746767880	1184438	20.85	9790	10120	9700	12890	6950	9920	9917.59	0.49	0	16352	10860	10390	9750	9280	8640	10625	9515	24	2970	100	6150	10	1	24201392	2391	47.73	6.40	12	4.89	207.00	1544.00	27600	20240307	-64.20	5460	20241115	80.95	10220	-3.33	20250120	8140	21.38	20250115	27600	-64.20	20240307	5460	80.95	20241115	3.50	N	443670	100	24 억		117874	N	N	0	N	00	N
31	20250121	111159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9860	-60	5	-0.60	11159326280	1124998	19.81	9790	10120	9700	12890	6950	9920	9919.42	0.49	0	16698	10860	10390	9750	9280	8640	10625	9515	24	2970	100	6150	10	1	24201392	2386	47.63	6.39	12	4.65	207.00	1544.00	27600	20240307	-64.28	5460	20241115	80.59	10220	-3.52	20250120	8140	21.13	20250115	27600	-64.28	20240307	5460	80.59	20241115	3.50	N	443670	100	24 억		117874	N	N	0	N	00	N
32	20250121	101149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9830	-90	5	-0.91	10177672060	1025276	18.05	9790	10120	9700	12890	6950	9920	9926.77	0.49	0	29585	10860	10390	9750	9280	8640	10625	9515	24	2970	100	6150	10	1	24201392	2379	47.49	6.37	12	4.24	207.00	1544.00	27600	20240307	-64.38	5460	20241115	80.04	10220	-3.82	20250120	8140	20.76	20250115	27600	-64.38	20240307	5460	80.04	20241115	3.50	N	443670	100	24 억		117874	N	N	0	N	00	N
33	20250121	091306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9980	60	2	0.60	3703992120	376636	6.63	9790	10050	9700	12890	6950	9920	9834.27	0.49	0	-1458	10860	10390	9750	9280	8640	10625	9515	24	2970	100	6150	10	1	24201392	2415	48.21	6.46	12	1.56	207.00	1544.00	27600	20240307	-63.84	5460	20241115	82.78	10220	-2.35	20250120	8140	22.60	20250115	27600	-63.84	20240307	5460	82.78	20241115	3.50	N	443670	100	24 억		117874	N	N	0	N	00	N
34	20250120	161252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9920	640	2	6.90	55067189460	5593730	392.36	9210	10220	9110	12060	6500	9280	9844.37	1.00	0	-127738	9860	9570	9320	9030	8780	9715	9175	24	2780	100	5750	10	1	24201392	2401	47.92	6.42	12	23.11	207.00	1544.00	27600	20240307	-64.06	5460	20241115	81.68	10220	-2.94	20250120	8140	21.87	20250115	27600	-64.06	20240307	5460	81.68	20241115	3.67	N	443670	100	24 억		241812	N	N	0	N	00	N
35	20250120	151305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9970	690	2	7.44	53030982370	5388448	377.96	9210	10220	9110	12060	6500	9280	9841.71	1.00	0	-136516	9860	9570	9320	9030	8780	9715	9175	24	2780	100	5750	10	1	24201392	2413	48.16	6.46	12	22.27	207.00	1544.00	27600	20240307	-63.88	5460	20241115	82.60	10220	-2.45	20250120	8140	22.48	20250115	27600	-63.88	20240307	5460	82.60	20241115	3.67	N	443670	100	24 억		241812	N	N	0	N	00	N
36	20250120	141303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9810	530	2	5.71	32074168230	3276701	229.84	9210	10100	9110	12060	6500	9280	9788.70	1.00	0	-177527	9860	9570	9320	9030	8780	9715	9175	24	2780	100	5750	10	1	24201392	2374	47.39	6.35	12	13.54	207.00	1544.00	27600	20240307	-64.46	5460	20241115	79.67	10100	-2.87	20250120	8140	20.52	20250115	27600	-64.46	20240307	5460	79.67	20241115	3.67	N	443670	100	24 억		241812	N	N	0	N	00	N
37	20250120	131302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9820	540	2	5.82	14482829010	1507464	105.74	9210	9900	9110	12060	6500	9280	9607.62	1.00	0	-31956	9860	9570	9320	9030	8780	9715	9175	24	2780	100	5750	10	1	24201392	2377	47.44	6.36	12	6.23	207.00	1544.00	27600	20240307	-64.42	5460	20241115	79.85	9900	-0.81	20250120	8140	20.64	20250115	27600	-64.42	20240307	5460	79.85	20241115	3.67	N	443670	100	24 억		241812	N	N	0	N	00	N
38	20250120	121306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9630	350	2	3.77	10270112180	1076543	75.51	9210	9820	9110	12060	6500	9280	9540.13	1.00	0	-17085	9860	9570	9320	9030	8780	9715	9175	24	2780	100	5750	10	1	24201392	2331	46.52	6.24	12	4.45	207.00	1544.00	27600	20240307	-65.11	5460	20241115	76.37	9870	-2.43	20250106	8140	18.30	20250115	27600	-65.11	20240307	5460	76.37	20241115	3.67	N	443670	100	24 억		241812	N	N	0	N	00	N
39	20250120	111305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9570	290	2	3.12	6007079590	636751	44.66	9210	9690	9110	12060	6500	9280	9434.19	1.00	0	11759	9860	9570	9320	9030	8780	9715	9175	24	2780	100	5750	10	1	24201392	2316	46.23	6.20	12	2.63	207.00	1544.00	27600	20240307	-65.33	5460	20241115	75.27	9870	-3.04	20250106	8140	17.57	20250115	27600	-65.33	20240307	5460	75.27	20241115	3.67	N	443670	100	24 억		241812	N	N	0	N	00	N
40	20250120	101304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9260	-20	5	-0.22	1682047320	182367	12.79	9210	9360	9110	12060	6500	9280	9223.12	1.00	0	-37221	9860	9570	9320	9030	8780	9715	9175	24	2780	100	5750	10	1	24201392	2241	44.73	6.00	12	0.75	207.00	1544.00	27600	20240307	-66.45	5460	20241115	69.60	9870	-6.18	20250106	8140	13.76	20250115	27600	-66.45	20240307	5460	69.60	20241115	3.67	N	443670	100	24 억		241812	N	N	0	N	00	N
41	20250120	091305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9270	-10	5	-0.11	674346310	73161	5.13	9210	9360	9140	12060	6500	9280	9216.46	1.00	0	-1721	9860	9570	9320	9030	8780	9715	9175	24	2780	100	5750	10	1	24201392	2243	44.78	6.00	12	0.30	207.00	1544.00	27600	20240307	-66.41	5460	20241115	69.78	9870	-6.08	20250106	8140	13.88	20250115	27600	-66.41	20240307	5460	69.78	20241115	3.67	N	443670	100	24 억		241812	N	N	0	N	00	N
42	20250117	161258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9280	-230	5	-2.42	13146408990	1411838	31.21	9230	9610	9070	12360	6660	9510	9311.19	0.77	0	48334	10623	10066	9183	8626	7743	10345	8905	24	2850	100	5890	10	1	24201392	2246	44.83	6.01	12	5.83	207.00	1544.00	27600	20240307	-66.38	5460	20241115	69.96	9870	-5.98	20250106	8140	14.00	20250115	27600	-66.38	20240307	5460	69.96	20241115	3.67	N	443670	100	24 억		186336	N	N	0	N	00	N
43	20250117	151254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9250	-260	5	-2.73	12884794930	1383587	30.58	9230	9610	9070	12360	6660	9510	9312.06	0.77	0	46519	10623	10066	9183	8626	7743	10345	8905	24	2850	100	5890	10	1	24201392	2239	44.69	5.99	12	5.72	207.00	1544.00	27600	20240307	-66.49	5460	20241115	69.41	9870	-6.28	20250106	8140	13.64	20250115	27600	-66.49	20240307	5460	69.41	20241115	3.67	N	443670	100	24 억		186336	N	N	0	N	00	N
44	20250117	141302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9330	-180	5	-1.89	12016853910	1289929	28.51	9230	9610	9070	12360	6660	9510	9315.33	0.77	0	56416	10623	10066	9183	8626	7743	10345	8905	24	2850	100	5890	10	1	24201392	2258	45.07	6.04	12	5.33	207.00	1544.00	27600	20240307	-66.20	5460	20241115	70.88	9870	-5.47	20250106	8140	14.62	20250115	27600	-66.20	20240307	5460	70.88	20241115	3.67	N	443670	100	24 억		186336	N	N	0	N	00	N
45	20250117	131302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9370	-140	5	-1.47	11565514490	1241578	27.44	9230	9610	9070	12360	6660	9510	9314.57	0.77	0	67818	10623	10066	9183	8626	7743	10345	8905	24	2850	100	5890	10	1	24201392	2268	45.27	6.07	12	5.13	207.00	1544.00	27600	20240307	-66.05	5460	20241115	71.61	9870	-5.07	20250106	8140	15.11	20250115	27600	-66.05	20240307	5460	71.61	20241115	3.67	N	443670	100	24 억		186336	N	N	0	N	00	N
46	20250117	121303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9340	-170	5	-1.79	10902493390	1170773	25.88	9230	9610	9070	12360	6660	9510	9311.57	0.77	0	74708	10623	10066	9183	8626	7743	10345	8905	24	2850	100	5890	10	1	24201392	2260	45.12	6.05	12	4.84	207.00	1544.00	27600	20240307	-66.16	5460	20241115	71.06	9870	-5.37	20250106	8140	14.74	20250115	27600	-66.16	20240307	5460	71.06	20241115	3.67	N	443670	100	24 억		186336	N	N	0	N	00	N
47	20250117	111304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9550	40	2	0.42	9647044130	1037774	22.94	9230	9610	9070	12360	6660	9510	9295.11	0.77	0	69675	10623	10066	9183	8626	7743	10345	8905	24	2850	100	5890	10	1	24201392	2311	46.14	6.19	12	4.29	207.00	1544.00	27600	20240307	-65.40	5460	20241115	74.91	9870	-3.24	20250106	8140	17.32	20250115	27600	-65.40	20240307	5460	74.91	20241115	3.67	N	443670	100	24 억		186336	N	N	0	N	00	N
48	20250117	101302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9190	-320	5	-3.36	5514407040	598422	13.23	9230	9340	9130	12360	6660	9510	9213.03	0.77	0	28060	10623	10066	9183	8626	7743	10345	8905	24	2850	100	5890	10	1	24201392	2224	44.40	5.95	12	2.47	207.00	1544.00	27600	20240307	-66.70	5460	20241115	68.32	9870	-6.89	20250106	8140	12.90	20250115	27600	-66.70	20240307	5460	68.32	20241115	3.67	N	443670	100	24 억		186336	N	N	0	N	00	N
49	20250117	091303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9230	-280	5	-2.94	3151797380	342075	7.56	9230	9340	9130	12360	6660	9510	9210.43	0.77	0	1381	10623	10066	9183	8626	7743	10345	8905	24	2850	100	5890	10	1	24201392	2234	44.59	5.98	12	1.41	207.00	1544.00	27600	20240307	-66.56	5460	20241115	69.05	9870	-6.48	20250106	8140	13.39	20250115	27600	-66.56	20240307	5460	69.05	20241115	3.67	N	443670	100	24 억		186336	N	N	0	N	00	N
50	20250116	161254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9510	1230	2	14.86	40819303220	4408049	2280.96	8410	9740	8300	10760	5800	8280	9259.00	0.19	0	148752	8720	8500	8320	8100	7920	8410	8010	24	2480	100	5130	10	1	24201392	2302	45.94	6.16	12	18.21	207.00	1544.00	27600	20240307	-65.54	5460	20241115	74.18	9870	-3.65	20250106	8140	16.83	20250115	27600	-65.54	20240307	5460	74.18	20241115	3.66	N	443670	100	24 억		46741	N	N	0	N	00	N
51	20250116	151151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9640	1360	2	16.43	34960086680	3792458	1962.42	8410	9740	8300	10760	5800	8280	9218.34	0.19	0	192322	8720	8500	8320	8100	7920	8410	8010	24	2480	100	5130	10	1	24201392	2333	46.57	6.24	12	15.67	207.00	1544.00	27600	20240307	-65.07	5460	20241115	76.56	9870	-2.33	20250106	8140	18.43	20250115	27600	-65.07	20240307	5460	76.56	20241115	3.66	N	443670	100	24 억		46741	N	N	0	N	00	N
52	20250116	141258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9150	870	2	10.51	20231977930	2229539	1153.68	8410	9410	8300	10760	5800	8280	9074.54	0.19	0	169536	8720	8500	8320	8100	7920	8410	8010	24	2480	100	5130	10	1	24201392	2214	44.20	5.93	12	9.21	207.00	1544.00	27600	20240307	-66.85	5460	20241115	67.58	9870	-7.29	20250106	8140	12.41	20250115	27600	-66.85	20240307	5460	67.58	20241115	3.66	N	443670	100	24 억		46741	N	N	0	N	00	N
53	20250116	131259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9250	970	2	11.71	11182361940	1252313	648.01	8410	9250	8300	10760	5800	8280	8929.41	0.19	0	150194	8720	8500	8320	8100	7920	8410	8010	24	2480	100	5130	10	1	24201392	2239	44.69	5.99	12	5.17	207.00	1544.00	27600	20240307	-66.49	5460	20241115	69.41	9870	-6.28	20250106	8140	13.64	20250115	27600	-66.49	20240307	5460	69.41	20241115	3.66	N	443670	100	24 억		46741	Y	N	0	N	00	N
54	20250116	121258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8730	450	2	5.43	3708906890	430607	222.82	8410	8830	8300	10760	5800	8280	8613.26	0.19	0	21138	8720	8500	8320	8100	7920	8410	8010	24	2480	100	5130	10	1	24201392	2113	42.17	5.65	12	1.78	207.00	1544.00	27600	20240307	-68.37	5460	20241115	59.89	9870	-11.55	20250106	8140	7.25	20250115	27600	-68.37	20240307	5460	59.89	20241115	3.66	N	443670	100	24 억		46741	N	N	0	N	00	N
55	20250116	111259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8530	250	2	3.02	1320190010	155704	80.57	8410	8660	8300	10760	5800	8280	8478.94	0.19	0	17860	8720	8500	8320	8100	7920	8410	8010	24	2480	100	5130	10	1	24201392	2064	41.21	5.52	12	0.64	207.00	1544.00	27600	20240307	-69.09	5460	20241115	56.23	9870	-13.58	20250106	8140	4.79	20250115	27600	-69.09	20240307	5460	56.23	20241115	3.66	N	443670	100	24 억		46741	N	N	0	N	00	N
56	20250116	101301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	140	2	1.69	484747950	57700	29.86	8410	8520	8300	10760	5800	8280	8401.33	0.19	0	8438	8720	8500	8320	8100	7920	8410	8010	24	2480	100	5130	10	1	24201392	2038	40.68	5.45	12	0.24	207.00	1544.00	27600	20240307	-69.49	5460	20241115	54.21	9870	-14.69	20250106	8140	3.44	20250115	27600	-69.49	20240307	5460	54.21	20241115	3.66	N	443670	100	24 억		46741	N	N	0	N	00	N
57	20250116	091303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8410	130	2	1.57	197098420	23347	12.08	8410	8520	8400	10760	5800	8280	8442.65	0.19	0	6465	8720	8500	8320	8100	7920	8410	8010	24	2480	100	5130	10	1	24201392	2035	40.63	5.45	12	0.10	207.00	1544.00	27600	20240307	-69.53	5460	20241115	54.03	9870	-14.79	20250106	8140	3.32	20250115	27600	-69.53	20240307	5460	54.03	20241115	3.66	N	443670	100	24 억		46741	N	N	0	N	00	N
58	20250115	161255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	50	2	0.61	1574088370	189484	114.89	8350	8540	8140	10690	5770	8230	8307.32	0.20	0	-977	8596	8412	8286	8102	7976	8350	8040	24	2460	100	5100	10	1	24201392	2004	40.00	5.36	12	0.78	207.00	1544.00	27600	20240307	-70.00	5460	20241115	51.65	9870	-16.11	20250106	8140	1.72	20250115	27600	-70.00	20240307	5460	51.65	20241115	3.64	N	443670	100	24 억		47726	N	N	0	N	00	N
59	20250115	151256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8290	60	2	0.73	1512389790	182033	110.37	8350	8540	8140	10690	5770	8230	8308.33	0.20	0	467	8596	8412	8286	8102	7976	8350	8040	24	2460	100	5100	10	1	24201392	2006	40.05	5.37	12	0.75	207.00	1544.00	27600	20240307	-69.96	5460	20241115	51.83	9870	-16.01	20250106	8140	1.84	20250115	27600	-69.96	20240307	5460	51.83	20241115	3.64	N	443670	100	24 억		47726	N	N	0	N	00	N
60	20250115	141251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8250	20	2	0.24	1261544850	151854	92.07	8350	8540	8140	10690	5770	8230	8307.62	0.20	0	-951	8596	8412	8286	8102	7976	8350	8040	24	2460	100	5100	10	1	24201392	1997	39.86	5.34	12	0.63	207.00	1544.00	27600	20240307	-70.11	5460	20241115	51.10	9870	-16.41	20250106	8140	1.35	20250115	27600	-70.11	20240307	5460	51.10	20241115	3.64	N	443670	100	24 억		47726	N	N	0	N	00	N
61	20250115	131259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8290	60	2	0.73	1157823950	139310	84.47	8350	8540	8140	10690	5770	8230	8311.13	0.20	0	-1211	8596	8412	8286	8102	7976	8350	8040	24	2460	100	5100	10	1	24201392	2006	40.05	5.37	12	0.58	207.00	1544.00	27600	20240307	-69.96	5460	20241115	51.83	9870	-16.01	20250106	8140	1.84	20250115	27600	-69.96	20240307	5460	51.83	20241115	3.64	N	443670	100	24 억		47726	N	N	0	N	00	N
62	20250115	121242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8260	30	2	0.36	1046702810	125873	76.32	8350	8540	8140	10690	5770	8230	8315.55	0.20	0	-1509	8596	8412	8286	8102	7976	8350	8040	24	2460	100	5100	10	1	24201392	1999	39.90	5.35	12	0.52	207.00	1544.00	27600	20240307	-70.07	5460	20241115	51.28	9870	-16.31	20250106	8140	1.47	20250115	27600	-70.07	20240307	5460	51.28	20241115	3.64	N	443670	100	24 억		47726	N	N	0	N	00	N
63	20250115	111255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8230	0	3	0.00	985283880	118418	71.80	8350	8540	8140	10690	5770	8230	8320.39	0.20	0	-2734	8596	8412	8286	8102	7976	8350	8040	24	2460	100	5100	10	1	24201392	1992	39.76	5.33	12	0.49	207.00	1544.00	27600	20240307	-70.18	5460	20241115	50.73	9870	-16.62	20250106	8140	1.11	20250115	27600	-70.18	20240307	5460	50.73	20241115	3.64	N	443670	100	24 억		47726	N	N	0	N	00	N
64	20250115	101254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8380	150	2	1.82	739722210	88666	53.76	8350	8540	8140	10690	5770	8230	8342.79	0.20	0	-1798	8596	8412	8286	8102	7976	8350	8040	24	2460	100	5100	10	1	24201392	2028	40.48	5.43	12	0.37	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	9870	-15.10	20250106	8140	2.95	20250115	27600	-69.64	20240307	5460	53.48	20241115	3.64	N	443670	100	24 억		47726	N	N	0	N	00	N
65	20250115	091259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8230	0	3	0.00	111361120	13476	8.17	8350	8360	8190	10690	5770	8230	8263.66	0.20	0	-5479	8596	8412	8286	8102	7976	8350	8040	24	2460	100	5100	10	1	24201392	1992	39.76	5.33	12	0.06	207.00	1544.00	27600	20240307	-70.18	5460	20241115	50.73	9870	-16.62	20250106	8160	0.86	20250113	27600	-70.18	20240307	5460	50.73	20241115	3.64	N	443670	100	24 억		47726	N	N	0	N	00	N
66	20250114	161235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8230	40	2	0.49	1343590730	162285	89.79	8250	8470	8160	10640	5740	8190	8279.39	0.23	0	-8872	8530	8360	8260	8090	7990	8310	8040	24	2450	100	5070	10	1	24201392	1992	39.76	5.33	12	0.67	207.00	1544.00	27600	20240307	-70.18	5460	20241115	50.73	9870	-16.62	20250106	8160	0.86	20250114	27600	-70.18	20240307	5460	50.73	20241115	3.59	N	443670	100	24 억		56601	N	N	0	N	00	N
67	20250114	151254	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8250	60	2	0.73	1237702030	149405	82.66	8250	8470	8160	10640	5740	8190	8284.21	0.23	0	-10596	8530	8360	8260	8090	7990	8310	8040	24	2450	100	5070	10	1	24201392	1997	39.86	5.34	12	0.62	207.00	1544.00	27600	20240307	-70.11	5460	20241115	51.10	9870	-16.41	20250106	8160	1.10	20250114	27600	-70.11	20240307	5460	51.10	20241115	3.59	N	443670	100	24 억		56601	N	N	0	N	00	N
68	20250114	141249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8270	80	2	0.98	1010026100	121823	67.40	8250	8470	8160	10640	5740	8190	8290.93	0.23	0	-13070	8530	8360	8260	8090	7990	8310	8040	24	2450	100	5070	10	1	24201392	2001	39.95	5.36	12	0.50	207.00	1544.00	27600	20240307	-70.04	5460	20241115	51.47	9870	-16.21	20250106	8160	1.35	20250114	27600	-70.04	20240307	5460	51.47	20241115	3.59	N	443670	100	24 억		56601	N	N	0	N	00	N
69	20250114	131248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8290	100	2	1.22	886042690	106890	59.14	8250	8470	8160	10640	5740	8190	8289.30	0.23	0	-11125	8530	8360	8260	8090	7990	8310	8040	24	2450	100	5070	10	1	24201392	2006	40.05	5.37	12	0.44	207.00	1544.00	27600	20240307	-69.96	5460	20241115	51.83	9870	-16.01	20250106	8160	1.59	20250114	27600	-69.96	20240307	5460	51.83	20241115	3.59	N	443670	100	24 억		56601	N	N	0	N	00	N
70	20250114	121244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	90	2	1.10	827975960	99856	55.25	8250	8470	8160	10640	5740	8190	8291.70	0.23	0	-11984	8530	8360	8260	8090	7990	8310	8040	24	2450	100	5070	10	1	24201392	2004	40.00	5.36	12	0.41	207.00	1544.00	27600	20240307	-70.00	5460	20241115	51.65	9870	-16.11	20250106	8160	1.47	20250114	27600	-70.00	20240307	5460	51.65	20241115	3.59	N	443670	100	24 억		56601	N	N	0	N	00	N
71	20250114	111241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8200	10	2	0.12	679267020	81782	45.25	8250	8470	8160	10640	5740	8190	8305.83	0.23	0	-13623	8530	8360	8260	8090	7990	8310	8040	24	2450	100	5070	10	1	24201392	1985	39.61	5.31	12	0.34	207.00	1544.00	27600	20240307	-70.29	5460	20241115	50.18	9870	-16.92	20250106	8160	0.49	20250114	27600	-70.29	20240307	5460	50.18	20241115	3.59	N	443670	100	24 억		56601	N	N	0	N	00	N
72	20250114	101242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8220	30	2	0.37	540868050	64901	35.91	8250	8470	8170	10640	5740	8190	8333.74	0.23	0	-13650	8530	8360	8260	8090	7990	8310	8040	24	2450	100	5070	10	1	24201392	1989	39.71	5.32	12	0.27	207.00	1544.00	27600	20240307	-70.22	5460	20241115	50.55	9870	-16.72	20250106	8160	0.74	20250113	27600	-70.22	20240307	5460	50.55	20241115	3.59	N	443670	100	24 억		56601	N	N	0	N	00	N
73	20250114	091247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8420	230	2	2.81	269655150	32124	17.77	8250	8470	8200	10640	5740	8190	8394.20	0.23	0	-5445	8530	8360	8260	8090	7990	8310	8040	24	2450	100	5070	10	1	24201392	2038	40.68	5.45	12	0.13	207.00	1544.00	27600	20240307	-69.49	5460	20241115	54.21	9870	-14.69	20250106	8160	3.19	20250113	27600	-69.49	20240307	5460	54.21	20241115	3.59	N	443670	100	24 억		56601	N	N	0	N	00	N
74	20250113	161229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8190	-210	5	-2.50	1463420620	177462	62.80	8360	8430	8160	10920	5880	8400	8246.44	0.19	0	9824	8880	8640	8480	8240	8080	8560	8160	24	2520	100	5200	10	1	24201392	1982	39.57	5.30	12	0.73	207.00	1544.00	27600	20240307	-70.33	5460	20241115	50.00	9870	-17.02	20250106	8160	0.37	20250113	27600	-70.33	20240307	5460	50.00	20241115	3.58	N	443670	100	24 억		44781	N	N	0	N	00	N
75	20250113	151236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8220	-180	5	-2.14	1361825110	165100	58.42	8360	8430	8160	10920	5880	8400	8248.49	0.19	0	6891	8880	8640	8480	8240	8080	8560	8160	24	2520	100	5200	10	1	24201392	1989	39.71	5.32	12	0.68	207.00	1544.00	27600	20240307	-70.22	5460	20241115	50.55	9870	-16.72	20250106	8160	0.74	20250113	27600	-70.22	20240307	5460	50.55	20241115	3.58	N	443670	100	24 억		44781	N	N	0	N	00	N
76	20250113	141211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8220	-180	5	-2.14	1205132340	146012	51.67	8360	8430	8160	10920	5880	8400	8253.65	0.19	0	6207	8880	8640	8480	8240	8080	8560	8160	24	2520	100	5200	10	1	24201392	1989	39.71	5.32	12	0.60	207.00	1544.00	27600	20240307	-70.22	5460	20241115	50.55	9870	-16.72	20250106	8160	0.74	20250113	27600	-70.22	20240307	5460	50.55	20241115	3.58	N	443670	100	24 억		44781	N	N	0	N	00	N
77	20250113	131217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8240	-160	5	-1.90	1071069560	129732	45.91	8360	8430	8160	10920	5880	8400	8256.02	0.19	0	1149	8880	8640	8480	8240	8080	8560	8160	24	2520	100	5200	10	1	24201392	1994	39.81	5.34	12	0.54	207.00	1544.00	27600	20240307	-70.14	5460	20241115	50.92	9870	-16.51	20250106	8160	0.98	20250113	27600	-70.14	20240307	5460	50.92	20241115	3.58	N	443670	100	24 억		44781	N	N	0	N	00	N
78	20250113	121221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8280	-120	5	-1.43	958952870	116110	41.09	8360	8430	8160	10920	5880	8400	8259.00	0.19	0	283	8880	8640	8480	8240	8080	8560	8160	24	2520	100	5200	10	1	24201392	2004	40.00	5.36	12	0.48	207.00	1544.00	27600	20240307	-70.00	5460	20241115	51.65	9870	-16.11	20250106	8160	1.47	20250113	27600	-70.00	20240307	5460	51.65	20241115	3.58	N	443670	100	24 억		44781	N	N	0	N	00	N
79	20250113	111218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8170	-230	5	-2.74	796369050	96476	34.14	8360	8430	8160	10920	5880	8400	8254.58	0.19	0	-9413	8880	8640	8480	8240	8080	8560	8160	24	2520	100	5200	10	1	24201392	1977	39.47	5.29	12	0.40	207.00	1544.00	27600	20240307	-70.40	5460	20241115	49.63	9870	-17.22	20250106	8160	0.12	20250113	27600	-70.40	20240307	5460	49.63	20241115	3.58	N	443670	100	24 억		44781	N	N	0	N	00	N
80	20250113	101219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8220	-180	5	-2.14	537158300	64881	22.96	8360	8430	8200	10920	5880	8400	8279.13	0.19	0	-9464	8880	8640	8480	8240	8080	8560	8160	24	2520	100	5200	10	1	24201392	1989	39.71	5.32	12	0.27	207.00	1544.00	27600	20240307	-70.22	5460	20241115	50.55	9870	-16.72	20250106	8200	0.24	20250113	27600	-70.22	20240307	5460	50.55	20241115	3.58	N	443670	100	24 억		44781	N	N	0	N	00	N
81	20250113	091225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8430	30	2	0.36	168448730	20390	7.22	8360	8430	8200	10920	5880	8400	8261.34	0.19	0	2152	8880	8640	8480	8240	8080	8560	8160	24	2520	100	5200	10	1	24201392	2040	40.72	5.46	12	0.08	207.00	1544.00	27600	20240307	-69.46	5460	20241115	54.40	9870	-14.59	20250106	8200	2.80	20250113	27600	-69.46	20240307	5460	54.40	20241115	3.58	N	443670	100	24 억		44781	N	N	0	N	00	N
82	20250110	161157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8400	-200	5	-2.33	2372255070	278591	100.50	8600	8720	8320	11180	6020	8600	8514.96	0.31	0	-31173	9013	8806	8543	8336	8073	8675	8205	24	2580	100	5330	10	1	24201392	2033	40.58	5.44	12	1.15	207.00	1544.00	27600	20240307	-69.57	5460	20241115	53.85	9870	-14.89	20250106	8250	1.82	20250102	27600	-69.57	20240307	5460	53.85	20241115	3.54	N	443670	100	24 억		75725	N	N	0	N	00	N
83	20250110	151207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8360	-240	5	-2.79	2293037970	269129	97.09	8600	8720	8320	11180	6020	8600	8519.98	0.31	0	-30211	9013	8806	8543	8336	8073	8675	8205	24	2580	100	5330	10	1	24201392	2023	40.39	5.41	12	1.11	207.00	1544.00	27600	20240307	-69.71	5460	20241115	53.11	9870	-15.30	20250106	8250	1.33	20250102	27600	-69.71	20240307	5460	53.11	20241115	3.54	N	443670	100	24 억		75725	N	N	0	N	00	N
84	20250110	141212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8560	-40	5	-0.47	1319913590	153603	55.41	8600	8720	8500	11180	6020	8600	8592.98	0.31	0	-25276	9013	8806	8543	8336	8073	8675	8205	24	2580	100	5330	10	1	24201392	2072	41.35	5.54	12	0.63	207.00	1544.00	27600	20240307	-68.99	5460	20241115	56.78	9870	-13.27	20250106	8250	3.76	20250102	27600	-68.99	20240307	5460	56.78	20241115	3.54	N	443670	100	24 억		75725	N	N	0	N	00	N
85	20250110	131213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8540	-60	5	-0.70	1163626880	135328	48.82	8600	8720	8500	11180	6020	8600	8598.56	0.31	0	-28169	9013	8806	8543	8336	8073	8675	8205	24	2580	100	5330	10	1	24201392	2067	41.26	5.53	12	0.56	207.00	1544.00	27600	20240307	-69.06	5460	20241115	56.41	9870	-13.48	20250106	8250	3.52	20250102	27600	-69.06	20240307	5460	56.41	20241115	3.54	N	443670	100	24 억		75725	N	N	0	N	00	N
86	20250110	121214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8570	-30	5	-0.35	1012937790	117736	42.47	8600	8720	8500	11180	6020	8600	8603.49	0.31	0	-26551	9013	8806	8543	8336	8073	8675	8205	24	2580	100	5330	10	1	24201392	2074	41.40	5.55	12	0.49	207.00	1544.00	27600	20240307	-68.95	5460	20241115	56.96	9870	-13.17	20250106	8250	3.88	20250102	27600	-68.95	20240307	5460	56.96	20241115	3.54	N	443670	100	24 억		75725	N	N	0	N	00	N
87	20250110	111210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	-90	5	-1.05	910298680	105725	38.14	8600	8720	8500	11180	6020	8600	8610.14	0.31	0	-27383	9013	8806	8543	8336	8073	8675	8205	24	2580	100	5330	10	1	24201392	2060	41.11	5.51	12	0.44	207.00	1544.00	27600	20240307	-69.17	5460	20241115	55.86	9870	-13.78	20250106	8250	3.15	20250102	27600	-69.17	20240307	5460	55.86	20241115	3.54	N	443670	100	24 억		75725	N	N	0	N	00	N
88	20250110	101207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8650	50	2	0.58	705143610	81703	29.48	8600	8720	8530	11180	6020	8600	8630.87	0.31	0	-26889	9013	8806	8543	8336	8073	8675	8205	24	2580	100	5330	10	1	24201392	2093	41.79	5.60	12	0.34	207.00	1544.00	27600	20240307	-68.66	5460	20241115	58.42	9870	-12.36	20250106	8250	4.85	20250102	27600	-68.66	20240307	5460	58.42	20241115	3.54	N	443670	100	24 억		75725	N	N	0	N	00	N
89	20250110	091213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8590	-10	5	-0.12	197314500	22953	8.28	8600	8650	8530	11180	6020	8600	8596.33	0.31	0	-14075	9013	8806	8543	8336	8073	8675	8205	24	2580	100	5330	10	1	24201392	2079	41.50	5.56	12	0.09	207.00	1544.00	27600	20240307	-68.88	5460	20241115	57.33	9870	-12.97	20250106	8250	4.12	20250102	27600	-68.88	20240307	5460	57.33	20241115	3.54	N	443670	100	24 억		75725	N	N	0	N	00	N
90	20250109	161200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	-100	5	-1.15	2315674970	273375	63.99	8730	8750	8280	11310	6090	8700	8470.55	0.34	0	-6485	9100	8900	8750	8550	8400	8825	8475	24	2610	100	5390	10	1	24201392	2081	41.55	5.57	12	1.13	207.00	1544.00	27600	20240307	-68.84	5460	20241115	57.51	9870	-12.87	20250106	8250	4.24	20250102	27600	-68.84	20240307	5460	57.51	20241115	3.64	N	443670	100	24 억		82090	N	N	0	N	00	N
91	20250109	151157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8520	-180	5	-2.07	2191360830	258862	60.60	8730	8750	8280	11310	6090	8700	8465.35	0.34	0	-7512	9100	8900	8750	8550	8400	8825	8475	24	2610	100	5390	10	1	24201392	2062	41.16	5.52	12	1.07	207.00	1544.00	27600	20240307	-69.13	5460	20241115	56.04	9870	-13.68	20250106	8250	3.27	20250102	27600	-69.13	20240307	5460	56.04	20241115	3.64	N	443670	100	24 억		82090	N	N	0	N	00	N
92	20250109	141205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	-190	5	-2.18	1944186180	229856	53.81	8730	8750	8280	11310	6090	8700	8458.26	0.34	0	-16905	9100	8900	8750	8550	8400	8825	8475	24	2610	100	5390	10	1	24201392	2060	41.11	5.51	12	0.95	207.00	1544.00	27600	20240307	-69.17	5460	20241115	55.86	9870	-13.78	20250106	8250	3.15	20250102	27600	-69.17	20240307	5460	55.86	20241115	3.64	N	443670	100	24 억		82090	N	N	0	N	00	N
93	20250109	131204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	-190	5	-2.18	1800480420	212945	49.85	8730	8750	8280	11310	6090	8700	8455.12	0.34	0	-18271	9100	8900	8750	8550	8400	8825	8475	24	2610	100	5390	10	1	24201392	2060	41.11	5.51	12	0.88	207.00	1544.00	27600	20240307	-69.17	5460	20241115	55.86	9870	-13.78	20250106	8250	3.15	20250102	27600	-69.17	20240307	5460	55.86	20241115	3.64	N	443670	100	24 억		82090	N	N	0	N	00	N
94	20250109	121204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	-240	5	-2.76	1648522000	195062	45.66	8730	8750	8280	11310	6090	8700	8451.25	0.34	0	-20495	9100	8900	8750	8550	8400	8825	8475	24	2610	100	5390	10	1	24201392	2047	40.87	5.48	12	0.81	207.00	1544.00	27600	20240307	-69.35	5460	20241115	54.95	9870	-14.29	20250106	8250	2.55	20250102	27600	-69.35	20240307	5460	54.95	20241115	3.64	N	443670	100	24 억		82090	N	N	0	N	00	N
95	20250109	111209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	-240	5	-2.76	1471601540	174086	40.75	8730	8750	8280	11310	6090	8700	8453.28	0.34	0	-19325	9100	8900	8750	8550	8400	8825	8475	24	2610	100	5390	10	1	24201392	2047	40.87	5.48	12	0.72	207.00	1544.00	27600	20240307	-69.35	5460	20241115	54.95	9870	-14.29	20250106	8250	2.55	20250102	27600	-69.35	20240307	5460	54.95	20241115	3.64	N	443670	100	24 억		82090	N	N	0	N	00	N
96	20250109	101207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8510	-190	5	-2.18	1217750290	144144	33.74	8730	8750	8280	11310	6090	8700	8448.12	0.34	0	-20594	9100	8900	8750	8550	8400	8825	8475	24	2610	100	5390	10	1	24201392	2060	41.11	5.51	12	0.60	207.00	1544.00	27600	20240307	-69.17	5460	20241115	55.86	9870	-13.78	20250106	8250	3.15	20250102	27600	-69.17	20240307	5460	55.86	20241115	3.64	N	443670	100	24 억		82090	N	N	0	N	00	N
97	20250109	091210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8530	-170	5	-1.95	411821520	48330	11.31	8730	8750	8440	11310	6090	8700	8520.97	0.34	0	-15360	9100	8900	8750	8550	8400	8825	8475	24	2610	100	5390	10	1	24201392	2064	41.21	5.52	12	0.20	207.00	1544.00	27600	20240307	-69.09	5460	20241115	56.23	9870	-13.58	20250106	8250	3.39	20250102	27600	-69.09	20240307	5460	56.23	20241115	3.64	N	443670	100	24 억		82090	N	N	0	N	00	N
98	20250108	161153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8700	-330	5	-3.65	3683185300	420790	57.78	8850	8950	8600	11730	6330	9030	8753.12	0.25	0	21490	9716	9372	9136	8792	8556	9255	8675	24	2700	100	5590	10	1	24201392	2106	42.03	5.63	12	1.74	207.00	1544.00	27600	20240307	-68.48	5460	20241115	59.34	9870	-11.85	20250106	8250	5.45	20250102	27600	-68.48	20240307	5460	59.34	20241115	3.65	N	443670	100	24 억		60378	N	N	0	N	00	N
99	20250108	151158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8720	-310	5	-3.43	3469690680	396283	54.42	8850	8950	8600	11730	6330	9030	8755.59	0.25	0	14032	9716	9372	9136	8792	8556	9255	8675	24	2700	100	5590	10	1	24201392	2110	42.13	5.65	12	1.64	207.00	1544.00	27600	20240307	-68.41	5460	20241115	59.71	9870	-11.65	20250106	8250	5.70	20250102	27600	-68.41	20240307	5460	59.71	20241115	3.65	N	443670	100	24 억		60378	N	N	0	N	00	N
100	20250108	141203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8760	-270	5	-2.99	2968076260	338851	46.53	8850	8950	8600	11730	6330	9030	8759.24	0.25	0	7279	9716	9372	9136	8792	8556	9255	8675	24	2700	100	5590	10	1	24201392	2120	42.32	5.67	12	1.40	207.00	1544.00	27600	20240307	-68.26	5460	20241115	60.44	9870	-11.25	20250106	8250	6.18	20250102	27600	-68.26	20240307	5460	60.44	20241115	3.65	N	443670	100	24 억		60378	N	N	0	N	00	N
101	20250108	131159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8750	-280	5	-3.10	2798218070	319384	43.86	8850	8950	8600	11730	6330	9030	8761.30	0.25	0	7417	9716	9372	9136	8792	8556	9255	8675	24	2700	100	5590	10	1	24201392	2118	42.27	5.67	12	1.32	207.00	1544.00	27600	20240307	-68.30	5460	20241115	60.26	9870	-11.35	20250106	8250	6.06	20250102	27600	-68.30	20240307	5460	60.26	20241115	3.65	N	443670	100	24 억		60378	N	N	0	N	00	N
102	20250108	121157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8770	-260	5	-2.88	2480812540	282973	38.86	8850	8950	8600	11730	6330	9030	8766.96	0.25	0	-957	9716	9372	9136	8792	8556	9255	8675	24	2700	100	5590	10	1	24201392	2122	42.37	5.68	12	1.17	207.00	1544.00	27600	20240307	-68.22	5460	20241115	60.62	9870	-11.14	20250106	8250	6.30	20250102	27600	-68.22	20240307	5460	60.62	20241115	3.65	N	443670	100	24 억		60378	N	N	0	N	00	N
103	20250108	111158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8850	-180	5	-1.99	2302508390	262687	36.07	8850	8950	8600	11730	6330	9030	8765.22	0.25	0	2673	9716	9372	9136	8792	8556	9255	8675	24	2700	100	5590	10	1	24201392	2142	42.75	5.73	12	1.09	207.00	1544.00	27600	20240307	-67.93	5460	20241115	62.09	9870	-10.33	20250106	8250	7.27	20250102	27600	-67.93	20240307	5460	62.09	20241115	3.65	N	443670	100	24 억		60378	N	N	0	N	00	N
104	20250108	101158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	-320	5	-3.54	1890065530	215725	29.62	8850	8950	8600	11730	6330	9030	8761.46	0.25	0	-2951	9716	9372	9136	8792	8556	9255	8675	24	2700	100	5590	10	1	24201392	2108	42.08	5.64	12	0.89	207.00	1544.00	27600	20240307	-68.44	5460	20241115	59.52	9870	-11.75	20250106	8250	5.58	20250102	27600	-68.44	20240307	5460	59.52	20241115	3.65	N	443670	100	24 억		60378	N	N	0	N	00	N
105	20250108	091159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8770	-260	5	-2.88	640867670	72642	9.98	8850	8950	8730	11730	6330	9030	8822.27	0.25	0	-4568	9716	9372	9136	8792	8556	9255	8675	24	2700	100	5590	10	1	24201392	2122	42.37	5.68	12	0.30	207.00	1544.00	27600	20240307	-68.22	5460	20241115	60.62	9870	-11.14	20250106	8250	6.30	20250102	27600	-68.22	20240307	5460	60.62	20241115	3.65	N	443670	100	24 억		60378	N	N	0	N	00	N
106	20250107	161146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9030	-180	5	-1.95	6626892970	722229	26.01	9210	9480	8900	11970	6450	9210	9175.77	0.17	0	17939	10223	9716	9363	8856	8503	9540	8680	24	2760	100	5710	10	1	24201392	2185	43.62	5.85	12	2.98	207.00	1544.00	27600	20240307	-67.28	5460	20241115	65.38	9870	-8.51	20250106	8250	9.45	20250102	27600	-67.28	20240307	5460	65.38	20241115	3.46	N	443670	100	24 억		41309	N	N	0	N	00	N
107	20250107	151151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8990	-220	5	-2.39	6433272970	700746	25.24	9210	9480	8900	11970	6450	9210	9180.61	0.17	0	18477	10223	9716	9363	8856	8503	9540	8680	24	2760	100	5710	10	1	24201392	2176	43.43	5.82	12	2.90	207.00	1544.00	27600	20240307	-67.43	5460	20241115	64.65	9870	-8.92	20250106	8250	8.97	20250102	27600	-67.43	20240307	5460	64.65	20241115	3.46	N	443670	100	24 억		41309	N	N	0	N	00	N
108	20250107	141148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9120	-90	5	-0.98	5308520090	575872	20.74	9210	9480	9080	11970	6450	9210	9218.23	0.17	0	10602	10223	9716	9363	8856	8503	9540	8680	24	2760	100	5710	10	1	24201392	2207	44.06	5.91	12	2.38	207.00	1544.00	27600	20240307	-66.96	5460	20241115	67.03	9870	-7.60	20250106	8250	10.55	20250102	27600	-66.96	20240307	5460	67.03	20241115	3.46	N	443670	100	24 억		41309	N	N	0	N	00	N
109	20250107	131149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9170	-40	5	-0.43	4919670250	533253	19.20	9210	9480	9080	11970	6450	9210	9225.77	0.17	0	25809	10223	9716	9363	8856	8503	9540	8680	24	2760	100	5710	10	1	24201392	2219	44.30	5.94	12	2.20	207.00	1544.00	27600	20240307	-66.78	5460	20241115	67.95	9870	-7.09	20250106	8250	11.15	20250102	27600	-66.78	20240307	5460	67.95	20241115	3.46	N	443670	100	24 억		41309	N	N	0	N	00	N
110	20250107	121151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9180	-30	5	-0.33	4466295010	483791	17.42	9210	9480	9080	11970	6450	9210	9231.87	0.17	0	23431	10223	9716	9363	8856	8503	9540	8680	24	2760	100	5710	10	1	24201392	2222	44.35	5.95	12	2.00	207.00	1544.00	27600	20240307	-66.74	5460	20241115	68.13	9870	-6.99	20250106	8250	11.27	20250102	27600	-66.74	20240307	5460	68.13	20241115	3.46	N	443670	100	24 억		41309	N	N	0	N	00	N
111	20250107	111144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9180	-30	5	-0.33	3597684510	389754	14.04	9210	9480	9080	11970	6450	9210	9230.65	0.17	0	32104	10223	9716	9363	8856	8503	9540	8680	24	2760	100	5710	10	1	24201392	2222	44.35	5.95	12	1.61	207.00	1544.00	27600	20240307	-66.74	5460	20241115	68.13	9870	-6.99	20250106	8250	11.27	20250102	27600	-66.74	20240307	5460	68.13	20241115	3.46	N	443670	100	24 억		41309	N	N	0	N	00	N
112	20250107	101150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9230	20	2	0.22	2692498960	291473	10.50	9210	9480	9080	11970	6450	9210	9237.56	0.17	0	20803	10223	9716	9363	8856	8503	9540	8680	24	2760	100	5710	10	1	24201392	2234	44.59	5.98	12	1.20	207.00	1544.00	27600	20240307	-66.56	5460	20241115	69.05	9870	-6.48	20250106	8250	11.88	20250102	27600	-66.56	20240307	5460	69.05	20241115	3.46	N	443670	100	24 억		41309	N	N	0	N	00	N
113	20250107	091153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9230	20	2	0.22	1239946400	133490	4.81	9210	9480	9130	11970	6450	9210	9288.69	0.17	0	15466	10223	9716	9363	8856	8503	9540	8680	24	2760	100	5710	10	1	24201392	2234	44.59	5.98	12	0.55	207.00	1544.00	27600	20240307	-66.56	5460	20241115	69.05	9870	-6.48	20250106	8250	11.88	20250102	27600	-66.56	20240307	5460	69.05	20241115	3.46	N	443670	100	24 억		41309	N	N	0	N	00	N
114	20250106	161135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9210	200	2	2.22	26250769580	2761548	491.12	9250	9870	9010	11710	6310	9010	9505.95	0.27	0	-22344	9256	9132	8906	8782	8556	9020	8670	24	2700	100	5580	10	1	24201392	2229	44.49	5.97	12	11.41	207.00	1544.00	27600	20240307	-66.63	5460	20241115	68.68	9870	-6.69	20250106	8250	11.64	20250102	27600	-66.63	20240307	5460	68.68	20241115	3.59	N	443670	100	24 억		64895	N	N	0	N	00	N
115	20250106	151135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9280	270	2	3.00	25888844190	2722400	484.16	9250	9870	9010	11710	6310	9010	9509.57	0.27	0	-26789	9256	9132	8906	8782	8556	9020	8670	24	2700	100	5580	10	1	24201392	2246	44.83	6.01	12	11.25	207.00	1544.00	27600	20240307	-66.38	5460	20241115	69.96	9870	-5.98	20250106	8250	12.48	20250102	27600	-66.38	20240307	5460	69.96	20241115	3.59	N	443670	100	24 억		64895	N	N	0	N	00	N
116	20250106	141135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9270	260	2	2.89	25193029850	2647488	470.84	9250	9870	9010	11710	6310	9010	9515.82	0.27	0	-30103	9256	9132	8906	8782	8556	9020	8670	24	2700	100	5580	10	1	24201392	2243	44.78	6.00	12	10.94	207.00	1544.00	27600	20240307	-66.41	5460	20241115	69.78	9870	-6.08	20250106	8250	12.36	20250102	27600	-66.41	20240307	5460	69.78	20241115	3.59	N	443670	100	24 억		64895	N	N	0	N	00	N
117	20250106	131124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9360	350	2	3.88	23826244770	2500062	444.62	9250	9870	9010	11710	6310	9010	9530.26	0.27	0	-36273	9256	9132	8906	8782	8556	9020	8670	24	2700	100	5580	10	1	24201392	2265	45.22	6.06	12	10.33	207.00	1544.00	27600	20240307	-66.09	5460	20241115	71.43	9870	-5.17	20250106	8250	13.45	20250102	27600	-66.09	20240307	5460	71.43	20241115	3.59	N	443670	100	24 억		64895	N	N	0	N	00	N
118	20250106	121132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9470	460	2	5.11	22942794160	2406065	427.90	9250	9870	9010	11710	6310	9010	9535.40	0.27	0	-34502	9256	9132	8906	8782	8556	9020	8670	24	2700	100	5580	10	1	24201392	2292	45.75	6.13	12	9.94	207.00	1544.00	27600	20240307	-65.69	5460	20241115	73.44	9870	-4.05	20250106	8250	14.79	20250102	27600	-65.69	20240307	5460	73.44	20241115	3.59	N	443670	100	24 억		64895	N	N	0	N	00	N
119	20250106	111128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9530	520	2	5.77	22008515270	2307539	410.38	9250	9870	9010	11710	6310	9010	9537.66	0.27	0	-26964	9256	9132	8906	8782	8556	9020	8670	24	2700	100	5580	10	1	24201392	2306	46.04	6.17	12	9.53	207.00	1544.00	27600	20240307	-65.47	5460	20241115	74.54	9870	-3.44	20250106	8250	15.52	20250102	27600	-65.47	20240307	5460	74.54	20241115	3.59	N	443670	100	24 억		64895	N	N	0	N	00	N
120	20250106	101124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9640	630	2	6.99	16925677880	1773361	315.38	9250	9870	9010	11710	6310	9010	9544.41	0.27	0	4845	9256	9132	8906	8782	8556	9020	8670	24	2700	100	5580	10	1	24201392	2333	46.57	6.24	12	7.33	207.00	1544.00	27600	20240307	-65.07	5460	20241115	76.56	9870	-2.33	20250106	8250	16.85	20250102	27600	-65.07	20240307	5460	76.56	20241115	3.59	N	443670	100	24 억		64895	N	N	0	N	00	N
121	20250106	091125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9150	140	2	1.55	1263628850	138173	24.57	9250	9250	9010	11710	6310	9010	9145.27	0.27	0	-16137	9256	9132	8906	8782	8556	9020	8670	24	2700	100	5580	10	1	24201392	2214	44.20	5.93	12	0.57	207.00	1544.00	27600	20240307	-66.85	5460	20241115	67.58	9250	-1.08	20250106	8250	10.91	20250102	27600	-66.85	20240307	5460	67.58	20241115	3.59	N	443670	100	24 억		64895	N	N	0	N	00	N
122	20250103	161117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9010	130	2	1.46	4876372140	550616	105.44	9030	9030	8680	11540	6220	8880	8855.66	0.68	0	-100929	9340	9110	8680	8450	8020	9225	8565	24	2660	100	5500	10	1	24201392	2181	43.53	5.84	12	2.28	207.00	1544.00	27600	20240307	-67.36	5460	20241115	65.02	9030	-0.22	20250103	8250	9.21	20250102	27600	-67.36	20240307	5460	65.02	20241115	3.69	N	443670	100	24 억		165659	N	N	0	N	00	N
123	20250103	151123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8970	90	2	1.01	4360764410	493325	94.47	9030	9030	8680	11540	6220	8880	8839.54	0.68	0	-82711	9340	9110	8680	8450	8020	9225	8565	24	2660	100	5500	10	1	24201392	2171	43.33	5.81	12	2.04	207.00	1544.00	27600	20240307	-67.50	5460	20241115	64.29	9030	-0.66	20250103	8250	8.73	20250102	27600	-67.50	20240307	5460	64.29	20241115	3.69	N	443670	100	24 억		165659	N	N	0	N	00	N
124	20250103	141123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8860	-20	5	-0.23	3215262630	365114	69.92	9030	9030	8680	11540	6220	8880	8806.19	0.68	0	-79794	9340	9110	8680	8450	8020	9225	8565	24	2660	100	5500	10	1	24201392	2144	42.80	5.74	12	1.51	207.00	1544.00	27600	20240307	-67.90	5460	20241115	62.27	9030	-1.88	20250103	8250	7.39	20250102	27600	-67.90	20240307	5460	62.27	20241115	3.69	N	443670	100	24 억		165659	N	N	0	N	00	N
125	20250103	131124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8900	20	2	0.23	2565228780	291357	55.79	9030	9030	8680	11540	6220	8880	8804.42	0.68	0	-74255	9340	9110	8680	8450	8020	9225	8565	24	2660	100	5500	10	1	24201392	2154	43.00	5.76	12	1.20	207.00	1544.00	27600	20240307	-67.75	5460	20241115	63.00	9030	-1.44	20250103	8250	7.88	20250102	27600	-67.75	20240307	5460	63.00	20241115	3.69	N	443670	100	24 억		165659	N	N	0	N	00	N
126	20250103	121122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8850	-30	5	-0.34	2144007000	243920	46.71	9030	9030	8680	11540	6220	8880	8789.80	0.68	0	-58597	9340	9110	8680	8450	8020	9225	8565	24	2660	100	5500	10	1	24201392	2142	42.75	5.73	12	1.01	207.00	1544.00	27600	20240307	-67.93	5460	20241115	62.09	9030	-1.99	20250103	8250	7.27	20250102	27600	-67.93	20240307	5460	62.09	20241115	3.69	N	443670	100	24 억		165659	N	N	0	N	00	N
127	20250103	111123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8770	-110	5	-1.24	1824335450	207688	39.77	9030	9030	8680	11540	6220	8880	8784.02	0.68	0	-47605	9340	9110	8680	8450	8020	9225	8565	24	2660	100	5500	10	1	24201392	2122	42.37	5.68	12	0.86	207.00	1544.00	27600	20240307	-68.22	5460	20241115	60.62	9030	-2.88	20250103	8250	6.30	20250102	27600	-68.22	20240307	5460	60.62	20241115	3.69	N	443670	100	24 억		165659	N	N	0	N	00	N
128	20250103	101120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8800	-80	5	-0.90	1517315340	172651	33.06	9030	9030	8680	11540	6220	8880	8788.34	0.68	0	-39821	9340	9110	8680	8450	8020	9225	8565	24	2660	100	5500	10	1	24201392	2130	42.51	5.70	12	0.71	207.00	1544.00	27600	20240307	-68.12	5460	20241115	61.17	9030	-2.55	20250103	8250	6.67	20250102	27600	-68.12	20240307	5460	61.17	20241115	3.69	N	443670	100	24 억		165659	N	N	0	N	00	N
129	20250103	091122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8750	-130	5	-1.46	732879760	83103	15.91	9030	9030	8680	11540	6220	8880	8818.93	0.68	0	-31586	9340	9110	8680	8450	8020	9225	8565	24	2660	100	5500	10	1	24201392	2118	42.27	5.67	12	0.34	207.00	1544.00	27600	20240307	-68.30	5460	20241115	60.26	9030	-3.10	20250103	8250	6.06	20250102	27600	-68.30	20240307	5460	60.26	20241115	3.69	N	443670	100	24 억		165659	N	N	0	N	00	N
130	20250102	161110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8880	500	2	5.97	4475035880	515351	132.90	8360	8910	8250	10890	5870	8380	8682.51	0.56	0	31566	8726	8552	8236	8062	7746	8640	8150	24	2510	100	5190	10	1	24201392	2149	42.90	5.75	12	2.13	207.00	1544.00	27600	20240307	-67.83	5460	20241115	62.64	8910	-0.34	20250102	8250	7.64	20250102	27600	-67.83	20240307	5460	62.64	20241115	3.66	N	443670	100	24 억		134931	N	N	0	N	00	N
131	20250102	151111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8840	460	2	5.49	4121656290	475412	122.60	8360	8910	8250	10890	5870	8380	8669.77	0.56	0	28806	8726	8552	8236	8062	7746	8640	8150	24	2510	100	5190	10	1	24201392	2139	42.71	5.73	12	1.96	207.00	1544.00	27600	20240307	-67.97	5460	20241115	61.90	8910	-0.79	20250102	8250	7.15	20250102	27600	-67.97	20240307	5460	61.90	20241115	3.66	N	443670	100	24 억		134931	N	N	0	N	00	N
132	20250102	141108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	330	2	3.94	2976832160	345387	89.07	8360	8770	8250	10890	5870	8380	8618.97	0.56	0	20269	8726	8552	8236	8062	7746	8640	8150	24	2510	100	5190	10	1	24201392	2108	42.08	5.64	12	1.43	207.00	1544.00	27600	20240307	-68.44	5460	20241115	59.52	8770	-0.68	20250102	8250	5.58	20250102	27600	-68.44	20240307	5460	59.52	20241115	3.66	N	443670	100	24 억		134931	N	N	0	N	00	N
133	20250102	131112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8650	270	2	3.22	2539440500	294970	76.07	8360	8770	8250	10890	5870	8380	8609.30	0.56	0	10769	8726	8552	8236	8062	7746	8640	8150	24	2510	100	5190	10	1	24201392	2093	41.79	5.60	12	1.22	207.00	1544.00	27600	20240307	-68.66	5460	20241115	58.42	8770	-1.37	20250102	8250	4.85	20250102	27600	-68.66	20240307	5460	58.42	20241115	3.66	N	443670	100	24 억		134931	N	N	0	N	00	N
134	20250102	121109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8700	320	2	3.82	2120635060	246574	63.59	8360	8770	8250	10890	5870	8380	8600.58	0.56	0	7945	8726	8552	8236	8062	7746	8640	8150	24	2510	100	5190	10	1	24201392	2106	42.03	5.63	12	1.02	207.00	1544.00	27600	20240307	-68.48	5460	20241115	59.34	8770	-0.80	20250102	8250	5.45	20250102	27600	-68.48	20240307	5460	59.34	20241115	3.66	N	443670	100	24 억		134931	N	N	0	N	00	N
135	20250102	111100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8680	300	2	3.58	1563579030	182583	47.09	8360	8720	8250	10890	5870	8380	8563.86	0.56	0	11774	8726	8552	8236	8062	7746	8640	8150	24	2510	100	5190	10	1	24201392	2101	41.93	5.62	12	0.75	207.00	1544.00	27600	20240307	-68.55	5460	20241115	58.97	8720	-0.46	20250102	8250	5.21	20250102	27600	-68.55	20240307	5460	58.97	20241115	3.66	N	443670	100	24 억		134931	N	N	0	N	00	N
136	20250102	101107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8430	50	2	0.60	289538980	34637	8.93	8360	8450	8250	10890	5870	8380	8359.12	0.56	0	-1487	8726	8552	8236	8062	7746	8640	8150	24	2510	100	5190	10	1	24201392	2040	40.72	5.46	12	0.14	207.00	1544.00	27600	20240307	-69.46	5460	20241115	54.40	8450	-0.24	20250102	8250	2.18	20250102	27600	-69.46	20240307	5460	54.40	20241115	3.66	N	443670	100	24 억		134931	N	N	0	N	00	N
137	20250102	091056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8380	0	3	0.00	0	0	0.00	0	0	0	10890	5870	8380	0.00	0.56	0	0	8726	8552	8236	8062	7746	8640	8150	24	2510	100	5190	10	1	24201392	2028	40.48	5.43	12	0.00	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	0	0.00	0	0	0.00	0	27600	-69.64	20240307	5460	53.48	20241115	3.66	N	443670	100	24 억		134931	N	N	0	N	00	N