KissMeData/466100/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	161359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-230	5	-2.10	23082119650	2106548	113.98	10820	11270	10650	14200	7660	10930	10957.96	0.19	0	33854	11863	11396	11123	10656	10383	11260	10520	123	3270	500	7650	10	1	24555148	2627	-5.19	8.62	12	8.58	-2061.00	1242.00	12700	20241028	-15.75	5660	20241209	89.05	12690	-15.68	20250114	9780	9.41	20250102	12700	-15.75	20241028	5660	89.05	20241209	3.74	N	466100	500	122 억		46736	N	N	0	N	00	N
3	20250124	151359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-230	5	-2.10	21472564600	1956081	105.84	10820	11270	10650	14200	7660	10930	10977.36	0.19	0	12053	11863	11396	11123	10656	10383	11260	10520	123	3270	500	7650	10	1	24555148	2627	-5.19	8.62	12	7.97	-2061.00	1242.00	12700	20241028	-15.75	5660	20241209	89.05	12690	-15.68	20250114	9780	9.41	20250102	12700	-15.75	20241028	5660	89.05	20241209	3.74	N	466100	500	122 억		46736	N	N	0	N	00	N
4	20250124	141356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10900	-30	5	-0.27	18241703610	1656943	89.65	10820	11270	10650	14200	7660	10930	11009.29	0.19	0	12280	11863	11396	11123	10656	10383	11260	10520	123	3270	500	7650	10	1	24555148	2677	-5.29	8.78	12	6.75	-2061.00	1242.00	12700	20241028	-14.17	5660	20241209	92.58	12690	-14.11	20250114	9780	11.45	20250102	12700	-14.17	20241028	5660	92.58	20241209	3.74	N	466100	500	122 억		46736	N	N	0	N	00	N
5	20250124	131400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	50	2	0.46	16917320780	1535820	83.10	10820	11270	10650	14200	7660	10930	11015.22	0.19	0	15481	11863	11396	11123	10656	10383	11260	10520	123	3270	500	7650	10	1	24555148	2696	-5.33	8.84	12	6.25	-2061.00	1242.00	12700	20241028	-13.54	5660	20241209	93.99	12690	-13.48	20250114	9780	12.27	20250102	12700	-13.54	20241028	5660	93.99	20241209	3.74	N	466100	500	122 억		46736	N	N	0	N	00	N
6	20250124	121355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	140	2	1.28	15486853890	1405509	76.05	10820	11270	10650	14200	7660	10930	11018.74	0.19	0	14950	11863	11396	11123	10656	10383	11260	10520	123	3270	500	7650	10	1	24555148	2718	-5.37	8.91	12	5.72	-2061.00	1242.00	12700	20241028	-12.83	5660	20241209	95.58	12690	-12.77	20250114	9780	13.19	20250102	12700	-12.83	20241028	5660	95.58	20241209	3.74	N	466100	500	122 억		46736	N	N	0	N	00	N
7	20250124	111357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	120	2	1.10	14017812870	1272683	68.86	10820	11270	10650	14200	7660	10930	11014.44	0.19	0	34693	11863	11396	11123	10656	10383	11260	10520	123	3270	500	7650	10	1	24555148	2713	-5.36	8.90	12	5.18	-2061.00	1242.00	12700	20241028	-12.99	5660	20241209	95.23	12690	-12.92	20250114	9780	12.99	20250102	12700	-12.99	20241028	5660	95.23	20241209	3.74	N	466100	500	122 억		46736	N	N	0	N	00	N
8	20250124	101353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	240	2	2.20	11796030710	1072497	58.03	10820	11270	10650	14200	7660	10930	10998.72	0.19	0	33493	11863	11396	11123	10656	10383	11260	10520	123	3270	500	7650	10	1	24555148	2743	-5.42	8.99	12	4.37	-2061.00	1242.00	12700	20241028	-12.05	5660	20241209	97.35	12690	-11.98	20250114	9780	14.21	20250102	12700	-12.05	20241028	5660	97.35	20241209	3.74	N	466100	500	122 억		46736	N	N	0	N	00	N
9	20250124	091402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	20	2	0.18	2565661920	235215	12.73	10820	11140	10700	14200	7660	10930	10907.65	0.19	0	11802	11863	11396	11123	10656	10383	11260	10520	123	3270	500	7650	10	1	24555148	2689	-5.31	8.82	12	0.96	-2061.00	1242.00	12700	20241028	-13.78	5660	20241209	93.46	12690	-13.71	20250114	9780	11.96	20250102	12700	-13.78	20241028	5660	93.46	20241209	3.74	N	466100	500	122 억		46736	N	N	0	N	00	N
10	20250123	161352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10930	-400	5	-3.53	20132324010	1794661	37.32	11380	11590	10850	14720	7940	11330	11218.15	0.24	0	-17179	12823	12076	11703	10956	10583	11890	10770	123	3390	500	7930	10	1	24555148	2684	-5.30	8.80	12	7.31	-2061.00	1242.00	12700	20241028	-13.94	5660	20241209	93.11	12690	-13.87	20250114	9780	11.76	20250102	12700	-13.94	20241028	5660	93.11	20241209	3.40	N	466100	500	122 억		60106	N	N	0	N	00	N
11	20250123	151350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	-380	5	-3.35	19465850030	1733748	36.05	11380	11590	10850	14720	7940	11330	11227.38	0.24	0	-15633	12823	12076	11703	10956	10583	11890	10770	123	3390	500	7930	10	1	24555148	2689	-5.31	8.82	12	7.06	-2061.00	1242.00	12700	20241028	-13.78	5660	20241209	93.46	12690	-13.71	20250114	9780	11.96	20250102	12700	-13.78	20241028	5660	93.46	20241209	3.40	N	466100	500	122 억		60106	N	N	0	N	00	N
12	20250123	141343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11080	-250	5	-2.21	16979027070	1506899	31.33	11380	11590	10980	14720	7940	11330	11267.37	0.24	0	-20199	12823	12076	11703	10956	10583	11890	10770	123	3390	500	7930	10	1	24555148	2721	-5.38	8.92	12	6.14	-2061.00	1242.00	12700	20241028	-12.76	5660	20241209	95.76	12690	-12.69	20250114	9780	13.29	20250102	12700	-12.76	20241028	5660	95.76	20241209	3.40	N	466100	500	122 억		60106	N	N	0	N	00	N
13	20250123	131349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11110	-220	5	-1.94	14153199800	1250907	26.01	11380	11590	11000	14720	7940	11330	11314.30	0.24	0	-14769	12823	12076	11703	10956	10583	11890	10770	123	3390	500	7930	10	1	24555148	2728	-5.39	8.95	12	5.09	-2061.00	1242.00	12700	20241028	-12.52	5660	20241209	96.29	12690	-12.45	20250114	9780	13.60	20250102	12700	-12.52	20241028	5660	96.29	20241209	3.40	N	466100	500	122 억		60106	N	N	0	N	00	N
14	20250123	121350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11160	-170	5	-1.50	12836178160	1132563	23.55	11380	11590	11000	14720	7940	11330	11333.76	0.24	0	-14787	12823	12076	11703	10956	10583	11890	10770	123	3390	500	7930	10	1	24555148	2740	-5.41	8.99	12	4.61	-2061.00	1242.00	12700	20241028	-12.13	5660	20241209	97.17	12690	-12.06	20250114	9780	14.11	20250102	12700	-12.13	20241028	5660	97.17	20241209	3.40	N	466100	500	122 억		60106	N	N	0	N	00	N
15	20250123	111340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11340	10	2	0.09	11089545790	977028	20.32	11380	11590	11000	14720	7940	11330	11350.36	0.24	0	-11020	12823	12076	11703	10956	10583	11890	10770	123	3390	500	7930	10	1	24555148	2785	-5.50	9.13	12	3.98	-2061.00	1242.00	12700	20241028	-10.71	5660	20241209	100.35	12690	-10.64	20250114	9780	15.95	20250102	12700	-10.71	20241028	5660	100.35	20241209	3.40	N	466100	500	122 억		60106	N	N	0	N	00	N
16	20250123	101348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11300	-30	5	-0.26	9156268820	806908	16.78	11380	11590	11000	14720	7940	11330	11347.43	0.24	0	1298	12823	12076	11703	10956	10583	11890	10770	123	3390	500	7930	10	1	24555148	2775	-5.48	9.10	12	3.29	-2061.00	1242.00	12700	20241028	-11.02	5660	20241209	99.65	12690	-10.95	20250114	9780	15.54	20250102	12700	-11.02	20241028	5660	99.65	20241209	3.40	N	466100	500	122 억		60106	N	N	0	N	00	N
17	20250123	091351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11370	40	2	0.35	3589092260	313374	6.52	11380	11590	11330	14720	7940	11330	11454.59	0.24	0	8810	12823	12076	11703	10956	10583	11890	10770	123	3390	500	7930	10	1	24555148	2792	-5.52	9.15	12	1.28	-2061.00	1242.00	12700	20241028	-10.47	5660	20241209	100.88	12690	-10.40	20250114	9780	16.26	20250102	12700	-10.47	20241028	5660	100.88	20241209	3.40	N	466100	500	122 억		60106	N	N	0	N	00	N
18	20250122	161340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11330	-510	5	-4.31	56464869880	4742126	94.58	12450	12450	11330	15390	8290	11840	11908.23	1.33	0	-306270	12400	12120	11810	11530	11220	12260	11670	123	3550	500	8280	10	1	24555148	2782	-5.50	9.12	12	19.31	-2061.00	1242.00	12700	20241028	-10.79	5660	20241209	100.18	12690	-10.72	20250114	9780	15.85	20250102	12700	-10.79	20241028	5660	100.18	20241209	3.13	N	466100	500	122 억		326843	N	N	0	N	00	N
19	20250122	151342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11420	-420	5	-3.55	54324999000	4553912	90.83	12450	12450	11400	15390	8290	11840	11929.31	1.33	0	-306371	12400	12120	11810	11530	11220	12260	11670	123	3550	500	8280	10	1	24555148	2804	-5.54	9.19	12	18.55	-2061.00	1242.00	12700	20241028	-10.08	5660	20241209	101.77	12690	-10.01	20250114	9780	16.77	20250102	12700	-10.08	20241028	5660	101.77	20241209	3.13	N	466100	500	122 억		326843	N	N	0	N	00	N
20	20250122	141338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11650	-190	5	-1.60	47459672010	3957193	78.93	12450	12450	11600	15390	8290	11840	11993.27	1.33	0	-297111	12400	12120	11810	11530	11220	12260	11670	123	3550	500	8280	10	1	24555148	2861	-5.65	9.38	12	16.12	-2061.00	1242.00	12700	20241028	-8.27	5660	20241209	105.83	12690	-8.20	20250114	9780	19.12	20250102	12700	-8.27	20241028	5660	105.83	20241209	3.13	N	466100	500	122 억		326843	N	N	0	N	00	N
21	20250122	131340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11680	-160	5	-1.35	43304186820	3600399	71.81	12450	12450	11680	15390	8290	11840	12027.61	1.33	0	-283692	12400	12120	11810	11530	11220	12260	11670	123	3550	500	8280	10	1	24555148	2868	-5.67	9.40	12	14.66	-2061.00	1242.00	12700	20241028	-8.03	5660	20241209	106.36	12690	-7.96	20250114	9780	19.43	20250102	12700	-8.03	20241028	5660	106.36	20241209	3.13	N	466100	500	122 억		326843	N	N	0	N	00	N
22	20250122	121339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11750	-90	5	-0.76	40149473390	3331441	66.44	12450	12450	11730	15390	8290	11840	12051.69	1.33	0	-261116	12400	12120	11810	11530	11220	12260	11670	123	3550	500	8280	10	1	24555148	2885	-5.70	9.46	12	13.57	-2061.00	1242.00	12700	20241028	-7.48	5660	20241209	107.60	12690	-7.41	20250114	9780	20.14	20250102	12700	-7.48	20241028	5660	107.60	20241209	3.13	N	466100	500	122 억		326843	N	N	0	N	00	N
23	20250122	111340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11820	-20	5	-0.17	36712574630	3039525	60.62	12450	12450	11730	15390	8290	11840	12078.40	1.33	0	-275848	12400	12120	11810	11530	11220	12260	11670	123	3550	500	8280	10	1	24555148	2902	-5.74	9.52	12	12.38	-2061.00	1242.00	12700	20241028	-6.93	5660	20241209	108.83	12690	-6.86	20250114	9780	20.86	20250102	12700	-6.93	20241028	5660	108.83	20241209	3.13	N	466100	500	122 억		326843	N	N	0	N	00	N
24	20250122	101352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11840	0	3	0.00	33954803950	2806394	55.97	12450	12450	11730	15390	8290	11840	12099.09	1.33	0	-275320	12400	12120	11810	11530	11220	12260	11670	123	3550	500	8280	10	1	24555148	2907	-5.74	9.53	12	11.43	-2061.00	1242.00	12700	20241028	-6.77	5660	20241209	109.19	12690	-6.70	20250114	9780	21.06	20250102	12700	-6.77	20241028	5660	109.19	20241209	3.13	N	466100	500	122 억		326843	N	N	0	N	00	N
25	20250122	091342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11990	150	2	1.27	23268952120	1906753	38.03	12450	12450	11900	15390	8290	11840	12203.46	1.33	0	-179552	12400	12120	11810	11530	11220	12260	11670	123	3550	500	8280	10	1	24555148	2944	-5.82	9.65	12	7.77	-2061.00	1242.00	12700	20241028	-5.59	5660	20241209	111.84	12690	-5.52	20250114	9780	22.60	20250102	12700	-5.59	20241028	5660	111.84	20241209	3.13	N	466100	500	122 억		326843	N	N	0	N	00	N
26	20250121	161330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11840	-10	5	-0.08	52465891690	4424520	153.15	11830	12090	11500	15400	8300	11850	11858.04	1.63	0	-73397	12290	12070	11860	11640	11430	12065	11635	123	3550	500	8290	10	1	24555148	2907	-5.74	9.53	12	18.02	-2061.00	1242.00	12700	20241028	-6.77	5660	20241209	109.19	12690	-6.70	20250114	9780	21.06	20250102	12700	-6.77	20241028	5660	109.19	20241209	3.59	N	466100	500	122 억		399830	N	N	0	N	00	N
27	20250121	151333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11740	-110	5	-0.93	50810032570	4284346	148.30	11830	12090	11500	15400	8300	11850	11859.47	1.63	0	-80252	12290	12070	11860	11640	11430	12065	11635	123	3550	500	8290	10	1	24555148	2883	-5.70	9.45	12	17.45	-2061.00	1242.00	12700	20241028	-7.56	5660	20241209	107.42	12690	-7.49	20250114	9780	20.04	20250102	12700	-7.56	20241028	5660	107.42	20241209	3.59	N	466100	500	122 억		399830	N	N	0	N	00	N
28	20250121	141334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11840	-10	5	-0.08	47128499690	3971050	137.46	11830	12090	11500	15400	8300	11850	11868.04	1.63	0	-34346	12290	12070	11860	11640	11430	12065	11635	123	3550	500	8290	10	1	24555148	2907	-5.74	9.53	12	16.17	-2061.00	1242.00	12700	20241028	-6.77	5660	20241209	109.19	12690	-6.70	20250114	9780	21.06	20250102	12700	-6.77	20241028	5660	109.19	20241209	3.59	N	466100	500	122 억		399830	N	N	0	N	00	N
29	20250121	131333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11840	-10	5	-0.08	44716963100	3767255	130.40	11830	12090	11500	15400	8300	11850	11869.93	1.63	0	-39639	12290	12070	11860	11640	11430	12065	11635	123	3550	500	8290	10	1	24555148	2907	-5.74	9.53	12	15.34	-2061.00	1242.00	12700	20241028	-6.77	5660	20241209	109.19	12690	-6.70	20250114	9780	21.06	20250102	12700	-6.77	20241028	5660	109.19	20241209	3.59	N	466100	500	122 억		399830	N	N	0	N	00	N
30	20250121	121315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11920	70	2	0.59	40231860950	3388883	117.30	11830	12090	11500	15400	8300	11850	11871.74	1.63	0	-24086	12290	12070	11860	11640	11430	12065	11635	123	3550	500	8290	10	1	24555148	2927	-5.78	9.60	12	13.80	-2061.00	1242.00	12700	20241028	-6.14	5660	20241209	110.60	12690	-6.07	20250114	9780	21.88	20250102	12700	-6.14	20241028	5660	110.60	20241209	3.59	N	466100	500	122 억		399830	N	N	0	N	00	N
31	20250121	111223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11850	0	3	0.00	22633045700	1920677	66.48	11830	12000	11500	15400	8300	11850	11783.76	1.63	0	55460	12290	12070	11860	11640	11430	12065	11635	123	3550	500	8290	10	1	24555148	2910	-5.75	9.54	12	7.82	-2061.00	1242.00	12700	20241028	-6.69	5660	20241209	109.36	12690	-6.62	20250114	9780	21.17	20250102	12700	-6.69	20241028	5660	109.36	20241209	3.59	N	466100	500	122 억		399830	N	N	0	N	00	N
32	20250121	101215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11630	-220	5	-1.86	10519571000	901164	31.19	11830	11870	11500	15400	8300	11850	11672.59	1.63	0	-24983	12290	12070	11860	11640	11430	12065	11635	123	3550	500	8290	10	1	24555148	2856	-5.64	9.36	12	3.67	-2061.00	1242.00	12700	20241028	-8.43	5660	20241209	105.48	12690	-8.35	20250114	9780	18.92	20250102	12700	-8.43	20241028	5660	105.48	20241209	3.59	N	466100	500	122 억		399830	N	N	0	N	00	N
33	20250121	091333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11660	-190	5	-1.60	3041614710	259570	8.98	11830	11850	11590	15400	8300	11850	11716.01	1.63	0	-39097	12290	12070	11860	11640	11430	12065	11635	123	3550	500	8290	10	1	24555148	2863	-5.66	9.39	12	1.06	-2061.00	1242.00	12700	20241028	-8.19	5660	20241209	106.01	12690	-8.12	20250114	9780	19.22	20250102	12700	-8.19	20241028	5660	106.01	20241209	3.59	N	466100	500	122 억		399830	N	N	0	N	00	N
34	20250120	161319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11850	40	2	0.34	33769469850	2847436	66.06	11850	12080	11650	15350	8270	11810	11859.66	2.21	0	-142249	12483	12146	11683	11346	10883	12315	11515	123	3540	500	8260	10	1	24555148	2910	-5.75	9.54	12	11.60	-2061.00	1242.00	12700	20241028	-6.69	5660	20241209	109.36	12690	-6.62	20250114	9780	21.17	20250102	12700	-6.69	20241028	5660	109.36	20241209	3.36	N	466100	500	122 억		542102	N	N	0	N	00	N
35	20250120	151333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11810	0	3	0.00	32585167280	2747333	63.74	11850	12080	11650	15350	8270	11810	11860.69	2.21	0	-165334	12483	12146	11683	11346	10883	12315	11515	123	3540	500	8260	10	1	24555148	2900	-5.73	9.51	12	11.19	-2061.00	1242.00	12700	20241028	-7.01	5660	20241209	108.66	12690	-6.93	20250114	9780	20.76	20250102	12700	-7.01	20241028	5660	108.66	20241209	3.36	N	466100	500	122 억		542102	N	N	0	N	00	N
36	20250120	141330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11750	-60	5	-0.51	29556093930	2488754	57.74	11850	12080	11680	15350	8270	11810	11875.91	2.21	0	-156748	12483	12146	11683	11346	10883	12315	11515	123	3540	500	8260	10	1	24555148	2885	-5.70	9.46	12	10.14	-2061.00	1242.00	12700	20241028	-7.48	5660	20241209	107.60	12690	-7.41	20250114	9780	20.14	20250102	12700	-7.48	20241028	5660	107.60	20241209	3.36	N	466100	500	122 억		542102	N	N	0	N	00	N
37	20250120	131330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11870	60	2	0.51	28070245700	2362942	54.82	11850	12080	11680	15350	8270	11810	11879.42	2.21	0	-121964	12483	12146	11683	11346	10883	12315	11515	123	3540	500	8260	10	1	24555148	2915	-5.76	9.56	12	9.62	-2061.00	1242.00	12700	20241028	-6.54	5660	20241209	109.72	12690	-6.46	20250114	9780	21.37	20250102	12700	-6.54	20241028	5660	109.72	20241209	3.36	N	466100	500	122 억		542102	N	N	0	N	00	N
38	20250120	121334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11780	-30	5	-0.25	25927318850	2182113	50.63	11850	12080	11680	15350	8270	11810	11881.81	2.21	0	-125604	12483	12146	11683	11346	10883	12315	11515	123	3540	500	8260	10	1	24555148	2893	-5.72	9.48	12	8.89	-2061.00	1242.00	12700	20241028	-7.24	5660	20241209	108.13	12690	-7.17	20250114	9780	20.45	20250102	12700	-7.24	20241028	5660	108.13	20241209	3.36	N	466100	500	122 억		542102	N	N	0	N	00	N
39	20250120	111332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11870	60	2	0.51	24394198450	2052117	47.61	11850	12080	11680	15350	8270	11810	11887.40	2.21	0	-107543	12483	12146	11683	11346	10883	12315	11515	123	3540	500	8260	10	1	24555148	2915	-5.76	9.56	12	8.36	-2061.00	1242.00	12700	20241028	-6.54	5660	20241209	109.72	12690	-6.46	20250114	9780	21.37	20250102	12700	-6.54	20241028	5660	109.72	20241209	3.36	N	466100	500	122 억		542102	N	N	0	N	00	N
40	20250120	101331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11810	0	3	0.00	18928188620	1588577	36.86	11850	12080	11680	15350	8270	11810	11915.30	2.21	0	-92694	12483	12146	11683	11346	10883	12315	11515	123	3540	500	8260	10	1	24555148	2900	-5.73	9.51	12	6.47	-2061.00	1242.00	12700	20241028	-7.01	5660	20241209	108.66	12690	-6.93	20250114	9780	20.76	20250102	12700	-7.01	20241028	5660	108.66	20241209	3.36	N	466100	500	122 억		542102	N	N	0	N	00	N
41	20250120	091333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11870	60	2	0.51	4707769450	397739	9.23	11850	11960	11680	15350	8270	11810	11836.45	2.21	0	-54283	12483	12146	11683	11346	10883	12315	11515	123	3540	500	8260	10	1	24555148	2915	-5.76	9.56	12	1.62	-2061.00	1242.00	12700	20241028	-6.54	5660	20241209	109.72	12690	-6.46	20250114	9780	21.37	20250102	12700	-6.54	20241028	5660	109.72	20241209	3.36	N	466100	500	122 억		542102	N	N	0	N	00	N
42	20250117	161326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11810	10	2	0.08	49950958830	4261030	86.41	11740	12020	11220	15340	8260	11800	11721.97	2.21	0	-6488	12320	12060	11650	11390	10980	12190	11520	123	3540	500	8260	10	1	24555148	2900	-5.73	9.51	12	17.35	-2061.00	1242.00	12700	20241028	-7.01	5660	20241209	108.66	12690	-6.93	20250114	9780	20.76	20250102	12700	-7.01	20241028	5660	108.66	20241209	3.13	N	466100	500	122 억		543691	N	N	0	N	00	N
43	20250117	151322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11790	-10	5	-0.08	48067785520	4101569	83.18	11740	12020	11220	15340	8260	11800	11719.24	2.21	0	-19171	12320	12060	11650	11390	10980	12190	11520	123	3540	500	8260	10	1	24555148	2895	-5.72	9.49	12	16.70	-2061.00	1242.00	12700	20241028	-7.17	5660	20241209	108.30	12690	-7.09	20250114	9780	20.55	20250102	12700	-7.17	20241028	5660	108.30	20241209	3.13	N	466100	500	122 억		543691	N	N	0	N	00	N
44	20250117	141330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11570	-230	5	-1.95	42254922300	3607717	73.17	11740	12020	11220	15340	8260	11800	11712.22	2.21	0	9028	12320	12060	11650	11390	10980	12190	11520	123	3540	500	8260	10	1	24555148	2841	-5.61	9.32	12	14.69	-2061.00	1242.00	12700	20241028	-8.90	5660	20241209	104.42	12690	-8.83	20250114	9780	18.30	20250102	12700	-8.90	20241028	5660	104.42	20241209	3.13	N	466100	500	122 억		543691	N	N	0	N	00	N
45	20250117	131330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11750	-50	5	-0.42	38866102690	3317610	67.28	11740	12020	11220	15340	8260	11800	11714.93	2.21	0	40231	12320	12060	11650	11390	10980	12190	11520	123	3540	500	8260	10	1	24555148	2885	-5.70	9.46	12	13.51	-2061.00	1242.00	12700	20241028	-7.48	5660	20241209	107.60	12690	-7.41	20250114	9780	20.14	20250102	12700	-7.48	20241028	5660	107.60	20241209	3.13	N	466100	500	122 억		543691	N	N	0	N	00	N
46	20250117	121331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11850	50	2	0.42	33365543100	2851160	57.82	11740	12020	11220	15340	8260	11800	11702.23	2.21	0	15905	12320	12060	11650	11390	10980	12190	11520	123	3540	500	8260	10	1	24555148	2910	-5.75	9.54	12	11.61	-2061.00	1242.00	12700	20241028	-6.69	5660	20241209	109.36	12690	-6.62	20250114	9780	21.17	20250102	12700	-6.69	20241028	5660	109.36	20241209	3.13	N	466100	500	122 억		543691	N	N	0	N	00	N
47	20250117	111331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11950	150	2	1.27	22998403770	1981522	40.19	11740	12020	11220	15340	8260	11800	11605.82	2.21	0	97004	12320	12060	11650	11390	10980	12190	11520	123	3540	500	8260	10	1	24555148	2934	-5.80	9.62	12	8.07	-2061.00	1242.00	12700	20241028	-5.91	5660	20241209	111.13	12690	-5.83	20250114	9780	22.19	20250102	12700	-5.91	20241028	5660	111.13	20241209	3.13	N	466100	500	122 억		543691	N	N	0	N	00	N
48	20250117	101331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11420	-380	5	-3.22	11570367340	1010711	20.50	11740	11740	11220	15340	8260	11800	11445.56	2.21	0	-132884	12320	12060	11650	11390	10980	12190	11520	123	3540	500	8260	10	1	24555148	2804	-5.54	9.19	12	4.12	-2061.00	1242.00	12700	20241028	-10.08	5660	20241209	101.77	12690	-10.01	20250114	9780	16.77	20250102	12700	-10.08	20241028	5660	101.77	20241209	3.13	N	466100	500	122 억		543691	N	N	0	N	00	N
49	20250117	091330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11420	-380	5	-3.22	4526527660	391779	7.95	11740	11740	11360	15340	8260	11800	11549.79	2.21	0	-54012	12320	12060	11650	11390	10980	12190	11520	123	3540	500	8260	10	1	24555148	2804	-5.54	9.19	12	1.60	-2061.00	1242.00	12700	20241028	-10.08	5660	20241209	101.77	12690	-10.01	20250114	9780	16.77	20250102	12700	-10.08	20241028	5660	101.77	20241209	3.13	N	466100	500	122 억		543691	N	N	0	N	00	N
50	20250116	161321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11800	530	2	4.70	56738400110	4860985	110.29	11310	11910	11240	14650	7890	11270	11671.98	0.82	0	338236	12576	11922	11536	10882	10496	11730	10690	123	3380	500	7880	10	1	24555148	2898	-5.73	9.50	12	19.80	-2061.00	1242.00	12700	20241028	-7.09	5660	20241209	108.48	12690	-7.01	20250114	9780	20.65	20250102	12700	-7.09	20241028	5660	108.48	20241209	2.63	N	466100	500	122 억		201448	N	N	0	N	00	N
51	20250116	151217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11780	510	2	4.53	54707172950	4688805	106.38	11310	11910	11240	14650	7890	11270	11667.86	0.82	0	327414	12576	11922	11536	10882	10496	11730	10690	123	3380	500	7880	10	1	24555148	2893	-5.72	9.48	12	19.09	-2061.00	1242.00	12700	20241028	-7.24	5660	20241209	108.13	12690	-7.17	20250114	9780	20.45	20250102	12700	-7.24	20241028	5660	108.13	20241209	2.63	N	466100	500	122 억		201448	N	N	0	N	00	N
52	20250116	141326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11630	360	2	3.19	48344561700	4147635	94.10	11310	11910	11240	14650	7890	11270	11656.21	0.82	0	263422	12576	11922	11536	10882	10496	11730	10690	123	3380	500	7880	10	1	24555148	2856	-5.64	9.36	12	16.89	-2061.00	1242.00	12700	20241028	-8.43	5660	20241209	105.48	12690	-8.35	20250114	9780	18.92	20250102	12700	-8.43	20241028	5660	105.48	20241209	2.63	N	466100	500	122 억		201448	N	N	0	N	00	N
53	20250116	131326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11690	420	2	3.73	44297639750	3801318	86.25	11310	11910	11240	14650	7890	11270	11653.53	0.82	0	193135	12576	11922	11536	10882	10496	11730	10690	123	3380	500	7880	10	1	24555148	2870	-5.67	9.41	12	15.48	-2061.00	1242.00	12700	20241028	-7.95	5660	20241209	106.54	12690	-7.88	20250114	9780	19.53	20250102	12700	-7.95	20241028	5660	106.54	20241209	2.63	N	466100	500	122 억		201448	N	N	0	N	00	N
54	20250116	121326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11730	460	2	4.08	41075160670	3526449	80.01	11310	11910	11240	14650	7890	11270	11648.05	0.82	0	188857	12576	11922	11536	10882	10496	11730	10690	123	3380	500	7880	10	1	24555148	2880	-5.69	9.44	12	14.36	-2061.00	1242.00	12700	20241028	-7.64	5660	20241209	107.24	12690	-7.57	20250114	9780	19.94	20250102	12700	-7.64	20241028	5660	107.24	20241209	2.63	N	466100	500	122 억		201448	N	N	0	N	00	N
55	20250116	111327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11840	570	2	5.06	36426632580	3131870	71.06	11310	11910	11240	14650	7890	11270	11631.29	0.82	0	162914	12576	11922	11536	10882	10496	11730	10690	123	3380	500	7880	10	1	24555148	2907	-5.74	9.53	12	12.75	-2061.00	1242.00	12700	20241028	-6.77	5660	20241209	109.19	12690	-6.70	20250114	9780	21.06	20250102	12700	-6.77	20241028	5660	109.19	20241209	2.63	N	466100	500	122 억		201448	N	N	0	N	00	N
56	20250116	101329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11690	420	2	3.73	18034897480	1571476	35.65	11310	11760	11240	14650	7890	11270	11476.79	0.82	0	63293	12576	11922	11536	10882	10496	11730	10690	123	3380	500	7880	10	1	24555148	2870	-5.67	9.41	12	6.40	-2061.00	1242.00	12700	20241028	-7.95	5660	20241209	106.54	12690	-7.88	20250114	9780	19.53	20250102	12700	-7.95	20241028	5660	106.54	20241209	2.63	N	466100	500	122 억		201448	N	N	0	N	00	N
57	20250116	091331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11570	300	2	2.66	6389930760	559136	12.69	11310	11580	11240	14650	7890	11270	11429.05	0.82	0	-8909	12576	11922	11536	10882	10496	11730	10690	123	3380	500	7880	10	1	24555148	2841	-5.61	9.32	12	2.28	-2061.00	1242.00	12700	20241028	-8.90	5660	20241209	104.42	12690	-8.83	20250114	9780	18.30	20250102	12700	-8.90	20241028	5660	104.42	20241209	2.63	N	466100	500	122 억		201448	N	N	0	N	00	N
58	20250115	161322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11270	-830	5	-6.86	50491569770	4340203	30.68	12180	12190	11150	15730	8470	12100	11633.26	0.82	0	-1121	13226	12662	12126	11562	11026	12945	11845	123	3630	500	8470	10	1	24555148	2767	-5.47	9.07	12	17.68	-2061.00	1242.00	12700	20241028	-11.26	5660	20241209	99.12	12690	-11.19	20250114	9780	15.24	20250102	12700	-11.26	20241028	5660	99.12	20241209	2.30	N	466100	500	122 억		200306	N	N	0	N	00	N
59	20250115	151324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11290	-810	5	-6.69	49202557840	4225923	29.87	12180	12190	11150	15730	8470	12100	11641.80	0.82	0	-470	13226	12662	12126	11562	11026	12945	11845	123	3630	500	8470	10	1	24555148	2772	-5.48	9.09	12	17.21	-2061.00	1242.00	12700	20241028	-11.10	5660	20241209	99.47	12690	-11.03	20250114	9780	15.44	20250102	12700	-11.10	20241028	5660	99.47	20241209	2.30	N	466100	500	122 억		200306	N	N	0	N	00	N
60	20250115	141318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11180	-920	5	-7.60	43212895860	3694253	26.11	12180	12190	11180	15730	8470	12100	11696.09	0.82	0	-29909	13226	12662	12126	11562	11026	12945	11845	123	3630	500	8470	10	1	24555148	2745	-5.42	9.00	12	15.04	-2061.00	1242.00	12700	20241028	-11.97	5660	20241209	97.53	12690	-11.90	20250114	9780	14.31	20250102	12700	-11.97	20241028	5660	97.53	20241209	2.30	N	466100	500	122 억		200306	N	N	0	N	00	N
61	20250115	131326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11440	-660	5	-5.45	35512468350	3013682	21.30	12180	12190	11410	15730	8470	12100	11782.55	0.82	0	-48489	13226	12662	12126	11562	11026	12945	11845	123	3630	500	8470	10	1	24555148	2809	-5.55	9.21	12	12.27	-2061.00	1242.00	12700	20241028	-9.92	5660	20241209	102.12	12690	-9.85	20250114	9780	16.97	20250102	12700	-9.92	20241028	5660	102.12	20241209	2.30	N	466100	500	122 억		200306	N	N	0	N	00	N
62	20250115	121310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11530	-570	5	-4.71	30490563620	2576214	18.21	12180	12190	11510	15730	8470	12100	11834.24	0.82	0	-78387	13226	12662	12126	11562	11026	12945	11845	123	3630	500	8470	10	1	24555148	2831	-5.59	9.28	12	10.49	-2061.00	1242.00	12700	20241028	-9.21	5660	20241209	103.71	12690	-9.14	20250114	9780	17.89	20250102	12700	-9.21	20241028	5660	103.71	20241209	2.30	N	466100	500	122 억		200306	N	N	0	N	00	N
63	20250115	111322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11670	-430	5	-3.55	25257703010	2124820	15.02	12180	12190	11660	15730	8470	12100	11885.84	0.82	0	-122083	13226	12662	12126	11562	11026	12945	11845	123	3630	500	8470	10	1	24555148	2866	-5.66	9.40	12	8.65	-2061.00	1242.00	12700	20241028	-8.11	5660	20241209	106.18	12690	-8.04	20250114	9780	19.33	20250102	12700	-8.11	20241028	5660	106.18	20241209	2.30	N	466100	500	122 억		200306	N	N	0	N	00	N
64	20250115	101321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11790	-310	5	-2.56	19437079910	1628769	11.51	12180	12190	11730	15730	8470	12100	11932.43	0.82	0	-118949	13226	12662	12126	11562	11026	12945	11845	123	3630	500	8470	10	1	24555148	2895	-5.72	9.49	12	6.63	-2061.00	1242.00	12700	20241028	-7.17	5660	20241209	108.30	12690	-7.09	20250114	9780	20.55	20250102	12700	-7.17	20241028	5660	108.30	20241209	2.30	N	466100	500	122 억		200306	N	N	0	N	00	N
65	20250115	091327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12040	-60	5	-0.50	6385463050	530102	3.75	12180	12190	11910	15730	8470	12100	12044.54	0.82	0	-24209	13226	12662	12126	11562	11026	12945	11845	123	3630	500	8470	10	1	24555148	2956	-5.84	9.69	12	2.16	-2061.00	1242.00	12700	20241028	-5.20	5660	20241209	112.72	12690	-5.12	20250114	9780	23.11	20250102	12700	-5.20	20241028	5660	112.72	20241209	2.30	N	466100	500	122 억		200306	N	N	0	N	00	N
66	20250114	161303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12100	150	2	1.26	171773425810	14076975	76.76	11730	12690	11590	15530	8370	11950	12202.64	1.01	0	-61348	13170	12560	11890	11280	10610	12865	11585	123	3580	500	8360	10	1	24555148	2971	-5.87	9.74	12	57.33	-2061.00	1242.00	12700	20241028	-4.72	5660	20241209	113.78	12690	-4.65	20250114	9780	23.72	20250102	12700	-4.72	20241028	5660	113.78	20241209	1.16	N	466100	500	122 억		248501	N	N	0	N	00	N
67	20250114	151321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11980	30	2	0.25	168969385240	13844426	75.49	11730	12690	11590	15530	8370	11950	12204.92	1.01	0	-94069	13170	12560	11890	11280	10610	12865	11585	123	3580	500	8360	10	1	24555148	2942	-5.81	9.65	12	56.38	-2061.00	1242.00	12700	20241028	-5.67	5660	20241209	111.66	12690	-5.59	20250114	9780	22.49	20250102	12700	-5.67	20241028	5660	111.66	20241209	1.16	N	466100	500	122 억		248501	N	N	0	N	00	N
68	20250114	141317	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11880	-70	5	-0.59	153603655040	12570175	68.54	11730	12690	11590	15530	8370	11950	12219.75	1.01	0	-125883	13170	12560	11890	11280	10610	12865	11585	123	3580	500	8360	10	1	24555148	2917	-5.76	9.57	12	51.19	-2061.00	1242.00	12700	20241028	-6.46	5660	20241209	109.89	12690	-6.38	20250114	9780	21.47	20250102	12700	-6.46	20241028	5660	109.89	20241209	1.16	N	466100	500	122 억		248501	N	N	0	N	00	N
69	20250114	131315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12110	160	2	1.34	143413416210	11717634	63.89	11730	12690	11590	15530	8370	11950	12239.18	1.01	0	-183269	13170	12560	11890	11280	10610	12865	11585	123	3580	500	8360	10	1	24555148	2974	-5.88	9.75	12	47.72	-2061.00	1242.00	12700	20241028	-4.65	5660	20241209	113.96	12690	-4.57	20250114	9780	23.82	20250102	12700	-4.65	20241028	5660	113.96	20241209	1.16	N	466100	500	122 억		248501	N	N	0	N	00	N
70	20250114	121311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12260	310	2	2.59	135590301440	11073567	60.38	11730	12690	11590	15530	8370	11950	12244.58	1.01	0	-163218	13170	12560	11890	11280	10610	12865	11585	123	3580	500	8360	10	1	24555148	3010	-5.95	9.87	12	45.10	-2061.00	1242.00	12700	20241028	-3.46	5660	20241209	116.61	12690	-3.39	20250114	9780	25.36	20250102	12700	-3.46	20241028	5660	116.61	20241209	1.16	N	466100	500	122 억		248501	N	N	0	N	00	N
71	20250114	111308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12650	700	2	5.86	105509659370	8643806	47.13	11730	12670	11590	15530	8370	11950	12206.47	1.01	0	-176438	13170	12560	11890	11280	10610	12865	11585	123	3580	500	8360	10	1	24555148	3106	-6.14	10.19	12	35.20	-2061.00	1242.00	12700	20241028	-0.39	5660	20241209	123.50	12670	-0.16	20250114	9780	29.35	20250102	12700	-0.39	20241028	5660	123.50	20241209	1.16	N	466100	500	122 억		248501	N	N	0	N	00	N
72	20250114	101308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11820	-130	5	-1.09	38669562180	3256433	17.76	11730	12280	11590	15530	8370	11950	11874.76	1.01	0	-78014	13170	12560	11890	11280	10610	12865	11585	123	3580	500	8360	10	1	24555148	2902	-5.74	9.52	12	13.26	-2061.00	1242.00	12700	20241028	-6.93	5660	20241209	108.83	12500	-5.44	20250113	9780	20.86	20250102	12700	-6.93	20241028	5660	108.83	20241209	1.16	N	466100	500	122 억		248501	N	N	0	N	00	N
73	20250114	091314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11690	-260	5	-2.18	10500398770	900078	4.91	11730	11760	11590	15530	8370	11950	11665.20	1.01	0	26894	13170	12560	11890	11280	10610	12865	11585	123	3580	500	8360	10	1	24555148	2870	-5.67	9.41	12	3.67	-2061.00	1242.00	12700	20241028	-7.95	5660	20241209	106.54	12500	-6.48	20250113	9780	19.53	20250102	12700	-7.95	20241028	5660	106.54	20241209	1.16	N	466100	500	122 억		248501	N	N	0	N	00	N
74	20250113	161255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11950	540	2	4.73	215554260210	17923142	116.92	11330	12500	11220	14830	7990	11410	12026.88	1.39	0	-74455	12583	11996	11513	10926	10443	12290	11220	123	3420	500	7980	10	1	24555148	2934	-5.80	9.62	12	72.99	-2061.00	1242.00	12700	20241028	-5.91	5660	20241209	111.13	12500	-4.40	20250113	9780	22.19	20250102	12700	-5.91	20241028	5660	111.13	20241209	1.34	N	466100	500	122 억		341965	N	N	0	N	00	N
75	20250113	151303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12070	660	2	5.78	209405695280	17410817	113.58	11330	12500	11220	14830	7990	11410	12027.45	1.39	0	-48271	12583	11996	11513	10926	10443	12290	11220	123	3420	500	7980	10	1	24555148	2964	-5.86	9.72	12	70.90	-2061.00	1242.00	12700	20241028	-4.96	5660	20241209	113.25	12500	-3.44	20250113	9780	23.42	20250102	12700	-4.96	20241028	5660	113.25	20241209	1.34	N	466100	500	122 억		341965	N	N	0	N	00	N
76	20250113	141237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12100	690	2	6.05	148444209360	12449256	81.21	11330	12410	11220	14830	7990	11410	11924.08	1.39	0	-95600	12583	11996	11513	10926	10443	12290	11220	123	3420	500	7980	10	1	24555148	2971	-5.87	9.74	12	50.70	-2061.00	1242.00	12700	20241028	-4.72	5660	20241209	113.78	12410	-2.50	20250113	9780	23.72	20250102	12700	-4.72	20241028	5660	113.78	20241209	1.34	N	466100	500	122 억		341965	N	N	0	N	00	N
77	20250113	131243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11940	530	2	4.65	90629087360	7688800	50.16	11330	12010	11220	14830	7990	11410	11787.32	1.39	0	56178	12583	11996	11513	10926	10443	12290	11220	123	3420	500	7980	10	1	24555148	2932	-5.79	9.61	12	31.31	-2061.00	1242.00	12700	20241028	-5.98	5660	20241209	110.95	12300	-2.93	20250107	9780	22.09	20250102	12700	-5.98	20241028	5660	110.95	20241209	1.34	N	466100	500	122 억		341965	N	N	0	N	00	N
78	20250113	121247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11810	400	2	3.51	66974351570	5702322	37.20	11330	11920	11220	14830	7990	11410	11745.30	1.39	0	74396	12583	11996	11513	10926	10443	12290	11220	123	3420	500	7980	10	1	24555148	2900	-5.73	9.51	12	23.22	-2061.00	1242.00	12700	20241028	-7.01	5660	20241209	108.66	12300	-3.98	20250107	9780	20.76	20250102	12700	-7.01	20241028	5660	108.66	20241209	1.34	N	466100	500	122 억		341965	N	N	0	N	00	N
79	20250113	111244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11890	480	2	4.21	54939267330	4685755	30.57	11330	11920	11220	14830	7990	11410	11724.97	1.39	0	129122	12583	11996	11513	10926	10443	12290	11220	123	3420	500	7980	10	1	24555148	2920	-5.77	9.57	12	19.08	-2061.00	1242.00	12700	20241028	-6.38	5660	20241209	110.07	12300	-3.33	20250107	9780	21.57	20250102	12700	-6.38	20241028	5660	110.07	20241209	1.34	N	466100	500	122 억		341965	N	N	0	N	00	N
80	20250113	101246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11620	210	2	1.84	37603099240	3216534	20.98	11330	11890	11220	14830	7990	11410	11690.86	1.39	0	-51865	12583	11996	11513	10926	10443	12290	11220	123	3420	500	7980	10	1	24555148	2853	-5.64	9.36	12	13.10	-2061.00	1242.00	12700	20241028	-8.50	5660	20241209	105.30	12300	-5.53	20250107	9780	18.81	20250102	12700	-8.50	20241028	5660	105.30	20241209	1.34	N	466100	500	122 억		341965	N	N	0	N	00	N
81	20250113	091251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11620	210	2	1.84	16208622680	1392512	9.08	11330	11890	11220	14830	7990	11410	11640.41	1.39	0	-38554	12583	11996	11513	10926	10443	12290	11220	123	3420	500	7980	10	1	24555148	2853	-5.64	9.36	12	5.67	-2061.00	1242.00	12700	20241028	-8.50	5660	20241209	105.30	12300	-5.53	20250107	9780	18.81	20250102	12700	-8.50	20241028	5660	105.30	20241209	1.34	N	466100	500	122 억		341965	N	N	0	N	00	N
82	20250110	161224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11410	220	2	1.97	177074698100	15224285	106.55	11050	12100	11030	14540	7840	11190	11631.45	1.98	0	-85266	12370	11780	10880	10290	9390	12075	10585	123	3350	500	7830	10	1	24555148	2802	-5.54	9.19	12	62.00	-2061.00	1242.00	12700	20241028	-10.16	5660	20241209	101.59	12300	-7.24	20250107	9780	16.67	20250102	12700	-10.16	20241028	5660	101.59	20241209	1.45	N	466100	500	122 억		486446	N	N	0	N	00	N
83	20250110	151232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11390	200	2	1.79	174550241080	15002498	105.00	11050	12100	11030	14540	7840	11190	11634.85	1.98	0	-168204	12370	11780	10880	10290	9390	12075	10585	123	3350	500	7830	10	1	24555148	2797	-5.53	9.17	12	61.10	-2061.00	1242.00	12700	20241028	-10.31	5660	20241209	101.24	12300	-7.40	20250107	9780	16.46	20250102	12700	-10.31	20241028	5660	101.24	20241209	1.45	N	466100	500	122 억		486446	N	N	0	N	00	N
84	20250110	141238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11350	160	2	1.43	167579144510	14389192	100.70	11050	12100	11030	14540	7840	11190	11646.30	1.98	0	-299314	12370	11780	10880	10290	9390	12075	10585	123	3350	500	7830	10	1	24555148	2787	-5.51	9.14	12	58.60	-2061.00	1242.00	12700	20241028	-10.63	5660	20241209	100.53	12300	-7.72	20250107	9780	16.05	20250102	12700	-10.63	20241028	5660	100.53	20241209	1.45	N	466100	500	122 억		486446	N	N	0	N	00	N
85	20250110	131239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11620	430	2	3.84	158344941860	13585754	95.08	11050	12100	11030	14540	7840	11190	11655.35	1.98	0	-296318	12370	11780	10880	10290	9390	12075	10585	123	3350	500	7830	10	1	24555148	2853	-5.64	9.36	12	55.33	-2061.00	1242.00	12700	20241028	-8.50	5660	20241209	105.30	12300	-5.53	20250107	9780	18.81	20250102	12700	-8.50	20241028	5660	105.30	20241209	1.45	N	466100	500	122 억		486446	N	N	0	N	00	N
86	20250110	121239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11560	370	2	3.31	153685463530	13181467	92.25	11050	12100	11030	14540	7840	11190	11659.34	1.98	0	-309543	12370	11780	10880	10290	9390	12075	10585	123	3350	500	7830	10	1	24555148	2839	-5.61	9.31	12	53.68	-2061.00	1242.00	12700	20241028	-8.98	5660	20241209	104.24	12300	-6.02	20250107	9780	18.20	20250102	12700	-8.98	20241028	5660	104.24	20241209	1.45	N	466100	500	122 억		486446	N	N	0	N	00	N
87	20250110	111235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	350	2	3.13	147611062840	12655039	88.57	11050	12100	11030	14540	7840	11190	11664.35	1.98	0	-341770	12370	11780	10880	10290	9390	12075	10585	123	3350	500	7830	10	1	24555148	2834	-5.60	9.29	12	51.54	-2061.00	1242.00	12700	20241028	-9.13	5660	20241209	103.89	12300	-6.18	20250107	9780	18.00	20250102	12700	-9.13	20241028	5660	103.89	20241209	1.45	N	466100	500	122 억		486446	N	N	0	N	00	N
88	20250110	101233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11650	460	2	4.11	122073469820	10462305	73.22	11050	12100	11030	14540	7840	11190	11668.10	1.98	0	-312116	12370	11780	10880	10290	9390	12075	10585	123	3350	500	7830	10	1	24555148	2861	-5.65	9.38	12	42.61	-2061.00	1242.00	12700	20241028	-8.27	5660	20241209	105.83	12300	-5.28	20250107	9780	19.12	20250102	12700	-8.27	20241028	5660	105.83	20241209	1.45	N	466100	500	122 억		486446	N	N	0	N	00	N
89	20250110	091239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11290	100	2	0.89	11764096970	1050737	7.35	11050	11370	11030	14540	7840	11190	11196.06	1.98	0	-10591	12370	11780	10880	10290	9390	12075	10585	123	3350	500	7830	10	1	24555148	2772	-5.48	9.09	12	4.28	-2061.00	1242.00	12700	20241028	-11.10	5660	20241209	99.47	12300	-8.21	20250107	9780	15.44	20250102	12700	-11.10	20241028	5660	99.47	20241209	1.45	N	466100	500	122 억		486446	N	N	0	N	00	N
90	20250109	161225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11190	620	2	5.87	153547666170	14095340	332.82	10390	11470	9980	13740	7400	10570	10892.64	1.60	0	98794	11456	11012	10736	10292	10016	10875	10155	123	3170	500	7390	10	1	24555148	2748	-5.43	9.01	12	57.40	-2061.00	1242.00	12700	20241028	-11.89	5660	20241209	97.70	12300	-9.02	20250107	9780	14.42	20250102	12700	-11.89	20241028	5660	97.70	20241209	1.89	N	466100	500	122 억		392977	N	N	0	N	00	N
91	20250109	151223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	600	2	5.68	149274121590	13713208	323.79	10390	11470	9980	13740	7400	10570	10885.44	1.60	0	76949	11456	11012	10736	10292	10016	10875	10155	123	3170	500	7390	10	1	24555148	2743	-5.42	8.99	12	55.85	-2061.00	1242.00	12700	20241028	-12.05	5660	20241209	97.35	12300	-9.19	20250107	9780	14.21	20250102	12700	-12.05	20241028	5660	97.35	20241209	1.89	N	466100	500	122 억		392977	N	N	0	N	00	N
92	20250109	141230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11150	580	2	5.49	101980318940	9524434	224.89	10390	11300	9980	13740	7400	10570	10707.24	1.60	0	28506	11456	11012	10736	10292	10016	10875	10155	123	3170	500	7390	10	1	24555148	2738	-5.41	8.98	12	38.79	-2061.00	1242.00	12700	20241028	-12.20	5660	20241209	97.00	12300	-9.35	20250107	9780	14.01	20250102	12700	-12.20	20241028	5660	97.00	20241209	1.89	N	466100	500	122 억		392977	N	N	0	N	00	N
93	20250109	131230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	160	2	1.51	78674251550	7416721	175.12	10390	11070	9980	13740	7400	10570	10607.69	1.60	0	-14086	11456	11012	10736	10292	10016	10875	10155	123	3170	500	7390	10	1	24555148	2635	-5.21	8.64	12	30.20	-2061.00	1242.00	12700	20241028	-15.51	5660	20241209	89.58	12300	-12.76	20250107	9780	9.71	20250102	12700	-15.51	20241028	5660	89.58	20241209	1.89	N	466100	500	122 억		392977	N	N	0	N	00	N
94	20250109	121230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	150	2	1.42	54729448790	5214202	123.12	10390	10850	9980	13740	7400	10570	10496.22	1.60	0	65530	11456	11012	10736	10292	10016	10875	10155	123	3170	500	7390	10	1	24555148	2632	-5.20	8.63	12	21.23	-2061.00	1242.00	12700	20241028	-15.59	5660	20241209	89.40	12300	-12.85	20250107	9780	9.61	20250102	12700	-15.59	20241028	5660	89.40	20241209	1.89	N	466100	500	122 억		392977	N	N	0	N	00	N
95	20250109	111235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	-10	5	-0.09	47046231460	4495728	106.15	10390	10850	9980	13740	7400	10570	10464.64	1.60	0	5084	11456	11012	10736	10292	10016	10875	10155	123	3170	500	7390	10	1	24555148	2593	-5.12	8.50	12	18.31	-2061.00	1242.00	12700	20241028	-16.85	5660	20241209	86.57	12300	-14.15	20250107	9780	7.98	20250102	12700	-16.85	20241028	5660	86.57	20241209	1.89	N	466100	500	122 억		392977	N	N	0	N	00	N
96	20250109	101231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10500	-70	5	-0.66	19084300320	1870327	44.16	10390	10500	9980	13740	7400	10570	10203.64	1.60	0	158631	11456	11012	10736	10292	10016	10875	10155	123	3170	500	7390	10	1	24555148	2578	-5.09	8.45	12	7.62	-2061.00	1242.00	12700	20241028	-17.32	5660	20241209	85.51	12300	-14.63	20250107	9780	7.36	20250102	12700	-17.32	20241028	5660	85.51	20241209	1.89	N	466100	500	122 억		392977	N	N	0	N	00	N
97	20250109	091236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10310	-260	5	-2.46	5517075340	537651	12.69	10390	10420	10160	13740	7400	10570	10261.19	1.60	0	46588	11456	11012	10736	10292	10016	10875	10155	123	3170	500	7390	10	1	24555148	2532	-5.00	8.30	12	2.19	-2061.00	1242.00	12700	20241028	-18.82	5660	20241209	82.16	12300	-16.18	20250107	9780	5.42	20250102	12700	-18.82	20241028	5660	82.16	20241209	1.89	N	466100	500	122 억		392977	N	N	0	N	00	N
98	20250108	161218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10570	-430	5	-3.91	44574415930	4162418	41.01	11000	11180	10460	14300	7700	11000	10706.37	0.49	0	271888	12800	11900	11400	10500	10000	11650	10250	123	3300	500	7700	10	1	24555148	2595	-5.13	8.51	12	16.95	-2061.00	1242.00	12700	20241028	-16.77	5660	20241209	86.75	12300	-14.07	20250107	9780	8.08	20250102	12700	-16.77	20241028	5660	86.75	20241209	2.22	N	466100	500	122 억		120254	N	N	0	N	00	N
99	20250108	151223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10570	-430	5	-3.91	43088113770	4021758	39.62	11000	11180	10460	14300	7700	11000	10710.61	0.49	0	266454	12800	11900	11400	10500	10000	11650	10250	123	3300	500	7700	10	1	24555148	2595	-5.13	8.51	12	16.38	-2061.00	1242.00	12700	20241028	-16.77	5660	20241209	86.75	12300	-14.07	20250107	9780	8.08	20250102	12700	-16.77	20241028	5660	86.75	20241209	2.22	N	466100	500	122 억		120254	N	N	0	N	00	N
100	20250108	141228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10610	-390	5	-3.55	38816048130	3615726	35.62	11000	11180	10500	14300	7700	11000	10732.11	0.49	0	247196	12800	11900	11400	10500	10000	11650	10250	123	3300	500	7700	10	1	24555148	2605	-5.15	8.54	12	14.72	-2061.00	1242.00	12700	20241028	-16.46	5660	20241209	87.46	12300	-13.74	20250107	9780	8.49	20250102	12700	-16.46	20241028	5660	87.46	20241209	2.22	N	466100	500	122 억		120254	N	N	0	N	00	N
101	20250108	131224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10600	-400	5	-3.64	36343376240	3381925	33.32	11000	11180	10500	14300	7700	11000	10743.04	0.49	0	234395	12800	11900	11400	10500	10000	11650	10250	123	3300	500	7700	10	1	24555148	2603	-5.14	8.53	12	13.77	-2061.00	1242.00	12700	20241028	-16.54	5660	20241209	87.28	12300	-13.82	20250107	9780	8.38	20250102	12700	-16.54	20241028	5660	87.28	20241209	2.22	N	466100	500	122 억		120254	N	N	0	N	00	N
102	20250108	121222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	-440	5	-4.00	32784772520	3044973	30.00	11000	11180	10520	14300	7700	11000	10763.46	0.49	0	257871	12800	11900	11400	10500	10000	11650	10250	123	3300	500	7700	10	1	24555148	2593	-5.12	8.50	12	12.40	-2061.00	1242.00	12700	20241028	-16.85	5660	20241209	86.57	12300	-14.15	20250107	9780	7.98	20250102	12700	-16.85	20241028	5660	86.57	20241209	2.22	N	466100	500	122 억		120254	N	N	0	N	00	N
103	20250108	111224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10640	-360	5	-3.27	29786609200	2761667	27.21	11000	11180	10520	14300	7700	11000	10782.30	0.49	0	254359	12800	11900	11400	10500	10000	11650	10250	123	3300	500	7700	10	1	24555148	2613	-5.16	8.57	12	11.25	-2061.00	1242.00	12700	20241028	-16.22	5660	20241209	87.99	12300	-13.50	20250107	9780	8.79	20250102	12700	-16.22	20241028	5660	87.99	20241209	2.22	N	466100	500	122 억		120254	N	N	0	N	00	N
104	20250108	101223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	-280	5	-2.55	25169151840	2327026	22.92	11000	11180	10520	14300	7700	11000	10812.50	0.49	0	310665	12800	11900	11400	10500	10000	11650	10250	123	3300	500	7700	10	1	24555148	2632	-5.20	8.63	12	9.48	-2061.00	1242.00	12700	20241028	-15.59	5660	20241209	89.40	12300	-12.85	20250107	9780	9.61	20250102	12700	-15.59	20241028	5660	89.40	20241209	2.22	N	466100	500	122 억		120254	N	N	0	N	00	N
105	20250108	091224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10830	-170	5	-1.55	9698209320	885479	8.72	11000	11180	10700	14300	7700	11000	10950.04	0.49	0	91359	12800	11900	11400	10500	10000	11650	10250	123	3300	500	7700	10	1	24555148	2659	-5.25	8.72	12	3.61	-2061.00	1242.00	12700	20241028	-14.72	5660	20241209	91.34	12300	-11.95	20250107	9780	10.74	20250102	12700	-14.72	20241028	5660	91.34	20241209	2.22	N	466100	500	122 억		120254	N	N	0	N	00	N
106	20250107	161211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11000	-500	5	-4.35	114024825060	9916173	82.46	11820	12300	10900	14950	8050	11500	11499.62	0.68	0	-60239	12066	11782	11316	11032	10566	11925	11175	123	3450	500	8050	10	1	24555148	2701	-5.34	8.86	12	40.38	-2061.00	1242.00	12700	20241028	-13.39	5660	20241209	94.35	12300	-10.57	20250107	9780	12.47	20250102	12700	-13.39	20241028	5660	94.35	20241209	3.54	N	466100	500	122 억		166481	N	N	0	N	00	N
107	20250107	151216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10960	-540	5	-4.70	111594479560	9695536	80.63	11820	12300	10900	14950	8050	11500	11509.88	0.68	0	-68317	12066	11782	11316	11032	10566	11925	11175	123	3450	500	8050	10	1	24555148	2691	-5.32	8.82	12	39.48	-2061.00	1242.00	12700	20241028	-13.70	5660	20241209	93.64	12300	-10.89	20250107	9780	12.07	20250102	12700	-13.70	20241028	5660	93.64	20241209	3.54	N	466100	500	122 억		166481	N	N	0	N	00	N
108	20250107	141213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	-490	5	-4.26	105079569690	9101135	75.69	11820	12300	11000	14950	8050	11500	11545.77	0.68	0	-145660	12066	11782	11316	11032	10566	11925	11175	123	3450	500	8050	10	1	24555148	2704	-5.34	8.86	12	37.06	-2061.00	1242.00	12700	20241028	-13.31	5660	20241209	94.52	12300	-10.49	20250107	9780	12.58	20250102	12700	-13.31	20241028	5660	94.52	20241209	3.54	N	466100	500	122 억		166481	N	N	0	N	00	N
109	20250107	131214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11150	-350	5	-3.04	100270805120	8666198	72.07	11820	12300	11040	14950	8050	11500	11570.34	0.68	0	-137710	12066	11782	11316	11032	10566	11925	11175	123	3450	500	8050	10	1	24555148	2738	-5.41	8.98	12	35.29	-2061.00	1242.00	12700	20241028	-12.20	5660	20241209	97.00	12300	-9.35	20250107	9780	14.01	20250102	12700	-12.20	20241028	5660	97.00	20241209	3.54	N	466100	500	122 억		166481	N	N	0	N	00	N
110	20250107	121215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11200	-300	5	-2.61	93438666810	8052868	66.97	11820	12300	11110	14950	8050	11500	11603.16	0.68	0	-95169	12066	11782	11316	11032	10566	11925	11175	123	3450	500	8050	10	1	24555148	2750	-5.43	9.02	12	32.80	-2061.00	1242.00	12700	20241028	-11.81	5660	20241209	97.88	12300	-8.94	20250107	9780	14.52	20250102	12700	-11.81	20241028	5660	97.88	20241209	3.54	N	466100	500	122 억		166481	N	N	0	N	00	N
111	20250107	111208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11360	-140	5	-1.22	86721199080	7459412	62.03	11820	12300	11110	14950	8050	11500	11625.76	0.68	0	-69688	12066	11782	11316	11032	10566	11925	11175	123	3450	500	8050	10	1	24555148	2789	-5.51	9.15	12	30.38	-2061.00	1242.00	12700	20241028	-10.55	5660	20241209	100.71	12300	-7.64	20250107	9780	16.16	20250102	12700	-10.55	20241028	5660	100.71	20241209	3.54	N	466100	500	122 억		166481	N	N	0	N	00	N
112	20250107	101215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	-330	5	-2.87	76994172230	6602322	54.91	11820	12300	11110	14950	8050	11500	11661.70	0.68	0	-99984	12066	11782	11316	11032	10566	11925	11175	123	3450	500	8050	10	1	24555148	2743	-5.42	8.99	12	26.89	-2061.00	1242.00	12700	20241028	-12.05	5660	20241209	97.35	12300	-9.19	20250107	9780	14.21	20250102	12700	-12.05	20241028	5660	97.35	20241209	3.54	N	466100	500	122 억		166481	N	N	0	N	00	N
113	20250107	091218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11600	100	2	0.87	46160124050	3886141	32.32	11820	12300	11530	14950	8050	11500	11878.22	0.68	0	-77127	12066	11782	11316	11032	10566	11925	11175	123	3450	500	8050	10	1	24555148	2848	-5.63	9.34	12	15.83	-2061.00	1242.00	12700	20241028	-8.66	5660	20241209	104.95	12300	-5.69	20250107	9780	18.61	20250102	12700	-8.66	20241028	5660	104.95	20241209	3.54	N	466100	500	122 억		166481	N	N	0	N	00	N
114	20250106	161159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	440	2	3.98	131635969660	11700620	90.06	10980	11600	10850	14370	7750	11060	11251.38	0.87	0	-48726	11880	11470	10870	10460	9860	11675	10665	123	3310	500	7740	10	1	24555148	2824	-5.58	9.26	12	47.65	-2061.00	1242.00	12700	20241028	-9.45	5660	20241209	103.18	11600	-0.86	20250106	9780	17.59	20250102	12700	-9.45	20241028	5660	103.18	20241209	3.12	N	466100	500	122 억		212442	N	N	0	N	00	N
115	20250106	151159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11360	300	2	2.71	122020426740	10860626	83.60	10980	11600	10850	14370	7750	11060	11236.86	0.87	0	26091	11880	11470	10870	10460	9860	11675	10665	123	3310	500	7740	10	1	24555148	2789	-5.51	9.15	12	44.23	-2061.00	1242.00	12700	20241028	-10.55	5660	20241209	100.71	11600	-2.07	20250106	9780	16.16	20250102	12700	-10.55	20241028	5660	100.71	20241209	3.12	N	466100	500	122 억		212442	N	N	0	N	00	N
116	20250106	141200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11130	70	2	0.63	99816836820	8900042	68.50	10980	11600	10850	14370	7750	11060	11217.21	0.87	0	-19818	11880	11470	10870	10460	9860	11675	10665	123	3310	500	7740	10	1	24555148	2733	-5.40	8.96	12	36.25	-2061.00	1242.00	12700	20241028	-12.36	5660	20241209	96.64	11600	-4.05	20250106	9780	13.80	20250102	12700	-12.36	20241028	5660	96.64	20241209	3.12	N	466100	500	122 억		212442	N	N	0	N	00	N
117	20250106	131148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11130	70	2	0.63	90721540880	8076855	62.17	10980	11600	10850	14370	7750	11060	11234.60	0.87	0	-110801	11880	11470	10870	10460	9860	11675	10665	123	3310	500	7740	10	1	24555148	2733	-5.40	8.96	12	32.89	-2061.00	1242.00	12700	20241028	-12.36	5660	20241209	96.64	11600	-4.05	20250106	9780	13.80	20250102	12700	-12.36	20241028	5660	96.64	20241209	3.12	N	466100	500	122 억		212442	N	N	0	N	00	N
118	20250106	121157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	110	2	0.99	86729650540	7719225	59.42	10980	11600	10850	14370	7750	11060	11238.00	0.87	0	-98461	11880	11470	10870	10460	9860	11675	10665	123	3310	500	7740	10	1	24555148	2743	-5.42	8.99	12	31.44	-2061.00	1242.00	12700	20241028	-12.05	5660	20241209	97.35	11600	-3.71	20250106	9780	14.21	20250102	12700	-12.05	20241028	5660	97.35	20241209	3.12	N	466100	500	122 억		212442	N	N	0	N	00	N
119	20250106	111152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11230	170	2	1.54	80176770670	7136413	54.93	10980	11600	10850	14370	7750	11060	11237.54	0.87	0	-153430	11880	11470	10870	10460	9860	11675	10665	123	3310	500	7740	10	1	24555148	2758	-5.45	9.04	12	29.06	-2061.00	1242.00	12700	20241028	-11.57	5660	20241209	98.41	11600	-3.19	20250106	9780	14.83	20250102	12700	-11.57	20241028	5660	98.41	20241209	3.12	N	466100	500	122 억		212442	N	N	0	N	00	N
120	20250106	101147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11130	70	2	0.63	71593572600	6370996	49.04	10980	11600	10850	14370	7750	11060	11240.45	0.87	0	-180001	11880	11470	10870	10460	9860	11675	10665	123	3310	500	7740	10	1	24555148	2733	-5.40	8.96	12	25.95	-2061.00	1242.00	12700	20241028	-12.36	5660	20241209	96.64	11600	-4.05	20250106	9780	13.80	20250102	12700	-12.36	20241028	5660	96.64	20241209	3.12	N	466100	500	122 억		212442	N	N	0	N	00	N
121	20250106	091149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	-80	5	-0.72	18184755330	1639739	12.62	10980	11270	10850	14370	7750	11060	11092.13	0.87	0	-47303	11880	11470	10870	10460	9860	11675	10665	123	3310	500	7740	10	1	24555148	2696	-5.33	8.84	12	6.68	-2061.00	1242.00	12700	20241028	-13.54	5660	20241209	93.99	11550	-4.94	20250102	9780	12.27	20250102	12700	-13.54	20241028	5660	93.99	20241209	3.12	N	466100	500	122 억		212442	N	N	0	N	00	N
122	20250103	161141	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11060	-130	5	-1.16	137915153820	12801274	45.80	10800	11280	10270	14540	7840	11190	10771.73	0.73	0	50119	12610	11900	10840	10130	9070	12255	10485	123	3350	500	7830	10	1	24555148	2716	-5.37	8.90	12	52.13	-2061.00	1242.00	12700	20241028	-12.91	5660	20241209	95.41	11550	-4.24	20250102	9780	13.09	20250102	12700	-12.91	20241028	5660	95.41	20241209	2.12	N	466100	500	122 억		179656	N	N	0	N	01	N
123	20250103	151146	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10970	-220	5	-1.97	132188755920	12281117	43.94	10800	11280	10270	14540	7840	11190	10763.22	0.73	0	68436	12610	11900	10840	10130	9070	12255	10485	123	3350	500	7830	10	1	24555148	2694	-5.32	8.83	12	50.01	-2061.00	1242.00	12700	20241028	-13.62	5660	20241209	93.82	11550	-5.02	20250102	9780	12.17	20250102	12700	-13.62	20241028	5660	93.82	20241209	2.12	N	466100	500	122 억		179656	N	N	0	N	01	N
124	20250103	141147	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	-350	5	-3.13	123070598080	11444034	40.94	10800	11280	10270	14540	7840	11190	10753.73	0.73	0	81262	12610	11900	10840	10130	9070	12255	10485	123	3350	500	7830	10	1	24555148	2662	-5.26	8.73	12	46.61	-2061.00	1242.00	12700	20241028	-14.65	5660	20241209	91.52	11550	-6.15	20250102	9780	10.84	20250102	12700	-14.65	20241028	5660	91.52	20241209	2.12	N	466100	500	122 억		179656	N	N	0	N	01	N
125	20250103	131148	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	-460	5	-4.11	111403800860	10365595	37.09	10800	11280	10270	14540	7840	11190	10747.01	0.73	0	3398	12610	11900	10840	10130	9070	12255	10485	123	3350	500	7830	10	1	24555148	2635	-5.21	8.64	12	42.21	-2061.00	1242.00	12700	20241028	-15.51	5660	20241209	89.58	11550	-7.10	20250102	9780	9.71	20250102	12700	-15.51	20241028	5660	89.58	20241209	2.12	N	466100	500	122 억		179656	N	N	0	N	01	N
126	20250103	121146	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	-370	5	-3.31	106150045320	9877607	35.34	10800	11280	10270	14540	7840	11190	10746.07	0.73	0	-587	12610	11900	10840	10130	9070	12255	10485	123	3350	500	7830	10	1	24555148	2657	-5.25	8.71	12	40.23	-2061.00	1242.00	12700	20241028	-14.80	5660	20241209	91.17	11550	-6.32	20250102	9780	10.63	20250102	12700	-14.80	20241028	5660	91.17	20241209	2.12	N	466100	500	122 억		179656	N	N	0	N	01	N
127	20250103	111147	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10750	-440	5	-3.93	97073436760	9039447	32.34	10800	11280	10270	14540	7840	11190	10738.35	0.73	0	-38035	12610	11900	10840	10130	9070	12255	10485	123	3350	500	7830	10	1	24555148	2640	-5.22	8.66	12	36.81	-2061.00	1242.00	12700	20241028	-15.35	5660	20241209	89.93	11550	-6.93	20250102	9780	9.92	20250102	12700	-15.35	20241028	5660	89.93	20241209	2.12	N	466100	500	122 억		179656	N	N	0	N	01	N
128	20250103	101144	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	-470	5	-4.20	51351910720	4858761	17.38	10800	10890	10270	14540	7840	11190	10567.60	0.73	0	82036	12610	11900	10840	10130	9070	12255	10485	123	3350	500	7830	10	1	24555148	2632	-5.20	8.63	12	19.79	-2061.00	1242.00	12700	20241028	-15.59	5660	20241209	89.40	11550	-7.19	20250102	9780	9.61	20250102	12700	-15.59	20241028	5660	89.40	20241209	2.12	N	466100	500	122 억		179656	N	N	0	N	01	N
129	20250103	091146	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	-750	5	-6.70	19714874490	1861905	6.66	10800	10890	10390	14540	7840	11190	10585.17	0.73	0	93853	12610	11900	10840	10130	9070	12255	10485	123	3350	500	7830	10	1	24555148	2564	-5.07	8.41	12	7.58	-2061.00	1242.00	12700	20241028	-17.80	5660	20241209	84.45	11550	-9.61	20250102	9780	6.75	20250102	12700	-17.80	20241028	5660	84.45	20241209	2.12	N	466100	500	122 억		179656	N	N	0	N	01	N
130	20250102	161133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11190	2280	2	25.59	300702725880	27683835	125.50	9800	11550	9780	11580	6240	8910	10861.49	0.19	0	133403	9790	9350	8690	8250	7590	9570	8470	123	2670	500	6230	10	1	24555148	2748	-5.43	9.01	12	112.74	-2061.00	1242.00	12700	20241028	-11.89	5660	20241209	97.70	11550	-3.12	20250102	9780	14.42	20250102	12700	-11.89	20241028	5660	97.70	20241209	3.23	N	466100	500	122 억		46329	N	N	0	N	00	N
131	20250102	151135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11070	2160	2	24.24	292011569940	26905244	121.97	9800	11550	9780	11580	6240	8910	10853.33	0.19	0	97527	9790	9350	8690	8250	7590	9570	8470	123	2670	500	6230	10	1	24555148	2718	-5.37	8.91	12	109.57	-2061.00	1242.00	12700	20241028	-12.83	5660	20241209	95.58	11550	-4.16	20250102	9780	13.19	20250102	12700	-12.83	20241028	5660	95.58	20241209	3.23	N	466100	500	122 억		46329	N	N	0	N	00	N
132	20250102	141132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11330	2420	2	27.16	276049992470	25482678	115.52	9800	11550	9780	11580	6240	8910	10832.85	0.19	0	38514	9790	9350	8690	8250	7590	9570	8470	123	2670	500	6230	10	1	24555148	2782	-5.50	9.12	12	103.78	-2061.00	1242.00	12700	20241028	-10.79	5660	20241209	100.18	11550	-1.90	20250102	9780	15.85	20250102	12700	-10.79	20241028	5660	100.18	20241209	3.23	N	466100	500	122 억		46329	N	N	0	N	00	N
133	20250102	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11280	2370	2	26.60	261512594460	24193980	109.68	9800	11550	9780	11580	6240	8910	10809.00	0.19	0	-35804	9790	9350	8690	8250	7590	9570	8470	123	2670	500	6230	10	1	24555148	2770	-5.47	9.08	12	98.53	-2061.00	1242.00	12700	20241028	-11.18	5660	20241209	99.29	11550	-2.34	20250102	9780	15.34	20250102	12700	-11.18	20241028	5660	99.29	20241209	3.23	N	466100	500	122 억		46329	N	N	0	N	00	N
134	20250102	121133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	2590	2	29.07	233713950050	21728019	98.50	9800	11550	9780	11580	6240	8910	10756.34	0.19	0	13756	9790	9350	8690	8250	7590	9570	8470	123	2670	500	6230	10	1	24555148	2824	-5.58	9.26	12	88.49	-2061.00	1242.00	12700	20241028	-9.45	5660	20241209	103.18	11550	-0.43	20250102	9780	17.59	20250102	12700	-9.45	20241028	5660	103.18	20241209	3.23	N	466100	500	122 억		46329	N	N	0	N	00	N
135	20250102	111124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10970	2060	2	23.12	181473624760	17055602	77.32	9800	11080	9780	11580	6240	8910	10640.12	0.19	0	-10492	9790	9350	8690	8250	7590	9570	8470	123	2670	500	6230	10	1	24555148	2694	-5.32	8.83	12	69.46	-2061.00	1242.00	12700	20241028	-13.62	5660	20241209	93.82	11080	-0.99	20250102	9780	12.17	20250102	12700	-13.62	20241028	5660	93.82	20241209	3.23	N	466100	500	122 억		46329	N	N	0	N	00	N
136	20250102	101130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	1790	2	20.09	66051624900	6391538	28.97	9800	10930	9780	11580	6240	8910	10334.23	0.19	0	69729	9790	9350	8690	8250	7590	9570	8470	123	2670	500	6230	10	1	24555148	2627	-5.19	8.62	12	26.03	-2061.00	1242.00	12700	20241028	-15.75	5660	20241209	89.05	10930	-2.10	20250102	9780	9.41	20250102	12700	-15.75	20241028	5660	89.05	20241209	3.23	N	466100	500	122 억		46329	N	N	0	N	00	N
137	20250102	091119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8910	0	3	0.00	0	0	0.00	0	0	0	11580	6240	8910	0.00	0.19	0	0	9790	9350	8690	8250	7590	9570	8470	123	2670	500	6230	10	1	24555148	2188	-4.32	7.17	12	0.00	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	0	0.00	0	0	0.00	0	12700	-29.84	20241028	5660	57.42	20241209	3.23	N	466100	500	122 억		46329	N	N	0	N	00	N