KissMeData/377480/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	161249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20150	100	2	0.50	6231954480	313530	34.50	20000	20200	19560	26050	14050	20050	19874.95	0.00	0	-760	21650	20850	20050	19250	18450	21250	19650	31	6000	500	14430	50	1	6239246	1257	-22.31	6.16	12	5.03	-903.00	3271.00	31300	20240122	-35.62	9900	20240805	103.54	22600	-10.84	20250106	18100	11.33	20250109	30750	-34.47	20240124	9900	103.54	20240805	0.07	N	377480	500	31 억		0	N	N	2	N	00	N
3	20250124	151249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19880	-170	5	-0.85	5988073520	301382	33.17	20000	20200	19560	26050	14050	20050	19867.95	0.00	0	-768	21650	20850	20050	19250	18450	21250	19650	31	6000	500	14430	10	1	6239246	1240	-22.02	6.08	12	4.83	-903.00	3271.00	31300	20240122	-36.49	9900	20240805	100.81	22600	-12.04	20250106	18100	9.83	20250109	30750	-35.35	20240124	9900	100.81	20240805	0.07	N	377480	500	31 억		0	N	N	1	N	00	N
4	20250124	141247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20000	-50	5	-0.25	4810097670	242206	26.66	20000	20200	19560	26050	14050	20050	19858.53	0.00	0	2534	21650	20850	20050	19250	18450	21250	19650	31	6000	500	14430	50	1	6239246	1248	-22.15	6.11	12	3.88	-903.00	3271.00	31300	20240122	-36.10	9900	20240805	102.02	22600	-11.50	20250106	18100	10.50	20250109	30750	-34.96	20240124	9900	102.02	20240805	0.07	N	377480	500	31 억		0	N	N	1	N	00	N
5	20250124	131250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19820	-230	5	-1.15	3092824280	156373	17.21	20000	20100	19560	26050	14050	20050	19776.29	0.00	0	2227	21650	20850	20050	19250	18450	21250	19650	31	6000	500	14430	10	1	6239246	1237	-21.95	6.06	12	2.51	-903.00	3271.00	31300	20240122	-36.68	9900	20240805	100.20	22600	-12.30	20250106	18100	9.50	20250109	30750	-35.54	20240124	9900	100.20	20240805	0.07	N	377480	500	31 억		0	N	N	1	N	00	N
6	20250124	121245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19690	-360	5	-1.80	2729661770	137979	15.18	20000	20100	19560	26050	14050	20050	19780.69	0.00	0	3669	21650	20850	20050	19250	18450	21250	19650	31	6000	500	14430	10	1	6239246	1229	-21.81	6.02	12	2.21	-903.00	3271.00	31300	20240122	-37.09	9900	20240805	98.89	22600	-12.88	20250106	18100	8.78	20250109	30750	-35.97	20240124	9900	98.89	20240805	0.07	N	377480	500	31 억		0	N	N	1	N	00	N
7	20250124	111247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19670	-380	5	-1.90	2407581940	121655	13.39	20000	20100	19560	26050	14050	20050	19787.51	0.00	0	-525	21650	20850	20050	19250	18450	21250	19650	31	6000	500	14430	10	1	6239246	1227	-21.78	6.01	12	1.95	-903.00	3271.00	31300	20240122	-37.16	9900	20240805	98.69	22600	-12.96	20250106	18100	8.67	20250109	30750	-36.03	20240124	9900	98.69	20240805	0.07	N	377480	500	31 억		0	N	N	1	N	00	N
8	20250124	101243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19840	-210	5	-1.05	1818483760	91826	10.11	20000	20100	19560	26050	14050	20050	19800.13	0.00	0	2232	21650	20850	20050	19250	18450	21250	19650	31	6000	500	14430	10	1	6239246	1238	-21.97	6.07	12	1.47	-903.00	3271.00	31300	20240122	-36.61	9900	20240805	100.40	22600	-12.21	20250106	18100	9.61	20250109	30750	-35.48	20240124	9900	100.40	20240805	0.07	N	377480	500	31 억		0	N	N	1	N	00	N
9	20250124	091253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19860	-190	5	-0.95	789962330	39870	4.39	20000	20100	19560	26050	14050	20050	19805.68	0.00	0	-1550	21650	20850	20050	19250	18450	21250	19650	31	6000	500	14430	10	1	6239246	1239	-21.99	6.07	12	0.64	-903.00	3271.00	31300	20240122	-36.55	9900	20240805	100.61	22600	-12.12	20250106	18100	9.72	20250109	30750	-35.41	20240124	9900	100.61	20240805	0.07	N	377480	500	31 억		0	N	N	1	N	00	N
10	20250123	161242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20050	810	2	4.21	17940582990	898014	393.89	19620	20850	19250	25000	13470	19240	19978.35	0.00	0	-2552	20073	19656	19333	18916	18593	19495	18755	31	5760	500	13850	50	1	6239246	1251	-22.20	6.13	12	14.39	-903.00	3271.00	31300	20240122	-35.94	9900	20240805	102.53	22600	-11.28	20250106	18100	10.77	20250109	30750	-34.80	20240124	9900	102.53	20240805	0.07	N	377480	500	31 억		0	N	N	1	N	00	N
11	20250123	151240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19890	650	2	3.38	17447975590	873378	383.08	19620	20850	19250	25000	13470	19240	19977.96	0.00	0	-4142	20073	19656	19333	18916	18593	19495	18755	31	5760	500	13850	10	1	6239246	1241	-22.03	6.08	12	14.00	-903.00	3271.00	31300	20240122	-36.45	9900	20240805	100.91	22600	-11.99	20250106	18100	9.89	20250109	30750	-35.32	20240124	9900	100.91	20240805	0.07	N	377480	500	31 억		0	N	N	8	N	00	N
12	20250123	141238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20150	910	2	4.73	16015879150	801808	351.69	19620	20850	19250	25000	13470	19240	19975.12	0.00	0	-4256	20073	19656	19333	18916	18593	19495	18755	31	5760	500	13850	50	1	6239246	1257	-22.31	6.16	12	12.85	-903.00	3271.00	31300	20240122	-35.62	9900	20240805	103.54	22600	-10.84	20250106	18100	11.33	20250109	30750	-34.47	20240124	9900	103.54	20240805	0.07	N	377480	500	31 억		0	N	N	8	N	00	N
13	20250123	131239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19630	390	2	2.03	14560700850	728753	319.65	19620	20850	19250	25000	13470	19240	19980.76	0.00	0	-4390	20073	19656	19333	18916	18593	19495	18755	31	5760	500	13850	10	1	6239246	1225	-21.74	6.00	12	11.68	-903.00	3271.00	31300	20240122	-37.28	9900	20240805	98.28	22600	-13.14	20250106	18100	8.45	20250109	30750	-36.16	20240124	9900	98.28	20240805	0.07	N	377480	500	31 억		0	N	N	8	N	00	N
14	20250123	121241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19810	570	2	2.96	14046154510	702668	308.20	19620	20850	19250	25000	13470	19240	19990.23	0.00	0	-2900	20073	19656	19333	18916	18593	19495	18755	31	5760	500	13850	10	1	6239246	1236	-21.94	6.06	12	11.26	-903.00	3271.00	31300	20240122	-36.71	9900	20240805	100.10	22600	-12.35	20250106	18100	9.45	20250109	30750	-35.58	20240124	9900	100.10	20240805	0.07	N	377480	500	31 억		0	N	N	8	N	00	N
15	20250123	111230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19690	450	2	2.34	12946410490	646839	283.72	19620	20850	19250	25000	13470	19240	20015.43	0.00	0	1043	20073	19656	19333	18916	18593	19495	18755	31	5760	500	13850	10	1	6239246	1229	-21.81	6.02	12	10.37	-903.00	3271.00	31300	20240122	-37.09	9900	20240805	98.89	22600	-12.88	20250106	18100	8.78	20250109	30750	-35.97	20240124	9900	98.89	20240805	0.07	N	377480	500	31 억		0	N	N	8	N	00	N
16	20250123	101238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19460	220	2	1.14	3051196820	156423	68.61	19620	19740	19250	25000	13470	19240	19506.84	0.00	0	2931	20073	19656	19333	18916	18593	19495	18755	31	5760	500	13850	10	1	6239246	1214	-21.55	5.95	12	2.51	-903.00	3271.00	31300	20240122	-37.83	9900	20240805	96.57	22600	-13.89	20250106	18100	7.51	20250109	30750	-36.72	20240124	9900	96.57	20240805	0.07	N	377480	500	31 억		0	N	N	8	N	00	N
17	20250123	091241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19470	230	2	1.20	1146963050	58827	25.80	19620	19620	19250	25000	13470	19240	19499.22	0.00	0	1035	20073	19656	19333	18916	18593	19495	18755	31	5760	500	13850	10	1	6239246	1215	-21.56	5.95	12	0.94	-903.00	3271.00	31300	20240122	-37.80	9900	20240805	96.67	22600	-13.85	20250106	18100	7.57	20250109	30750	-36.68	20240124	9900	96.67	20240805	0.07	N	377480	500	31 억		0	N	N	8	N	00	N
18	20250122	161231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19240	630	2	3.39	4348309710	225383	152.46	19440	19750	19010	24150	13030	18610	19293.29	0.00	0	-613	19630	19120	18790	18280	17950	18955	18115	31	5540	500	13390	10	1	6239246	1200	-21.31	5.88	12	3.61	-903.00	3271.00	31300	20240122	-38.53	9900	20240805	94.34	22600	-14.87	20250106	18100	6.30	20250109	31300	-38.53	20240122	9900	94.34	20240805	0.06	N	377480	500	31 억		0	N	N	8	N	00	N
19	20250122	151233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19060	450	2	2.42	4114451470	213166	144.19	19440	19750	19030	24150	13030	18610	19301.69	0.00	0	194	19630	19120	18790	18280	17950	18955	18115	31	5540	500	13390	10	1	6239246	1189	-21.11	5.83	12	3.42	-903.00	3271.00	31300	20240122	-39.11	9900	20240805	92.53	22600	-15.66	20250106	18100	5.30	20250109	31300	-39.11	20240122	9900	92.53	20240805	0.06	N	377480	500	31 억		0	N	N	32	N	00	N
20	20250122	141230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19140	530	2	2.85	3782782710	195827	132.47	19440	19750	19030	24150	13030	18610	19317.03	0.00	0	1117	19630	19120	18790	18280	17950	18955	18115	31	5540	500	13390	10	1	6239246	1194	-21.20	5.85	12	3.14	-903.00	3271.00	31300	20240122	-38.85	9900	20240805	93.33	22600	-15.31	20250106	18100	5.75	20250109	31300	-38.85	20240122	9900	93.33	20240805	0.06	N	377480	500	31 억		0	N	N	32	N	00	N
21	20250122	131232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19280	670	2	3.60	3436189010	177800	120.27	19440	19750	19030	24150	13030	18610	19326.22	0.00	0	3983	19630	19120	18790	18280	17950	18955	18115	31	5540	500	13390	10	1	6239246	1203	-21.35	5.89	12	2.85	-903.00	3271.00	31300	20240122	-38.40	9900	20240805	94.75	22600	-14.69	20250106	18100	6.52	20250109	31300	-38.40	20240122	9900	94.75	20240805	0.06	N	377480	500	31 억		0	N	N	32	N	00	N
22	20250122	121230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19210	600	2	3.22	3183297570	164654	111.38	19440	19750	19030	24150	13030	18610	19333.33	0.00	0	1028	19630	19120	18790	18280	17950	18955	18115	31	5540	500	13390	10	1	6239246	1199	-21.27	5.87	12	2.64	-903.00	3271.00	31300	20240122	-38.63	9900	20240805	94.04	22600	-15.00	20250106	18100	6.13	20250109	31300	-38.63	20240122	9900	94.04	20240805	0.06	N	377480	500	31 억		0	N	N	32	N	00	N
23	20250122	111232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19250	640	2	3.44	3003474770	155300	105.05	19440	19750	19030	24150	13030	18610	19339.91	0.00	0	1534	19630	19120	18790	18280	17950	18955	18115	31	5540	500	13390	10	1	6239246	1201	-21.32	5.89	12	2.49	-903.00	3271.00	31300	20240122	-38.50	9900	20240805	94.44	22600	-14.82	20250106	18100	6.35	20250109	31300	-38.50	20240122	9900	94.44	20240805	0.06	N	377480	500	31 억		0	N	N	32	N	00	N
24	20250122	101230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19230	620	2	3.33	2593310240	133950	90.61	19440	19750	19030	24150	13030	18610	19360.39	0.00	0	3980	19630	19120	18790	18280	17950	18955	18115	31	5540	500	13390	10	1	6239246	1200	-21.30	5.88	12	2.15	-903.00	3271.00	31300	20240122	-38.56	9900	20240805	94.24	22600	-14.91	20250106	18100	6.24	20250109	31300	-38.56	20240122	9900	94.24	20240805	0.06	N	377480	500	31 억		0	N	N	32	N	00	N
25	20250122	091233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19160	550	2	2.96	1706151840	87662	59.30	19440	19750	19110	24150	13030	18610	19463.02	0.00	0	-981	19630	19120	18790	18280	17950	18955	18115	31	5540	500	13390	10	1	6239246	1195	-21.22	5.86	12	1.41	-903.00	3271.00	31300	20240122	-38.79	9900	20240805	93.54	22600	-15.22	20250106	18100	5.86	20250109	31300	-38.79	20240122	9900	93.54	20240805	0.06	N	377480	500	31 억		0	N	N	32	N	00	N
26	20250121	161222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18610	-520	5	-2.72	2715726470	145022	76.04	19150	19300	18460	24850	13400	19130	18726.33	0.00	0	3416	20443	19786	19243	18586	18043	19515	18315	31	5720	500	13770	10	1	6239246	1161	-20.61	5.69	12	2.32	-903.00	3271.00	31300	20240122	-40.54	9900	20240805	87.98	22600	-17.65	20250106	18100	2.82	20250109	31300	-40.54	20240122	9900	87.98	20240805	0.06	N	377480	500	31 억		0	N	N	32	N	00	N
27	20250121	151225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18590	-540	5	-2.82	2612070160	139449	73.11	19150	19300	18460	24850	13400	19130	18731.35	0.00	0	4056	20443	19786	19243	18586	18043	19515	18315	31	5720	500	13770	10	1	6239246	1160	-20.59	5.68	12	2.24	-903.00	3271.00	31300	20240122	-40.61	9900	20240805	87.78	22600	-17.74	20250106	18100	2.71	20250109	31300	-40.61	20240122	9900	87.78	20240805	0.06	N	377480	500	31 억		0	N	N	15	N	00	N
28	20250121	141226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18590	-540	5	-2.82	2359848010	125867	65.99	19150	19300	18460	24850	13400	19130	18748.72	0.00	0	6009	20443	19786	19243	18586	18043	19515	18315	31	5720	500	13770	10	1	6239246	1160	-20.59	5.68	12	2.02	-903.00	3271.00	31300	20240122	-40.61	9900	20240805	87.78	22600	-17.74	20250106	18100	2.71	20250109	31300	-40.61	20240122	9900	87.78	20240805	0.06	N	377480	500	31 억		0	N	N	15	N	00	N
29	20250121	131225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18630	-500	5	-2.61	2120514230	113013	59.25	19150	19300	18460	24850	13400	19130	18763.43	0.00	0	6281	20443	19786	19243	18586	18043	19515	18315	31	5720	500	13770	10	1	6239246	1162	-20.63	5.70	12	1.81	-903.00	3271.00	31300	20240122	-40.48	9900	20240805	88.18	22600	-17.57	20250106	18100	2.93	20250109	31300	-40.48	20240122	9900	88.18	20240805	0.06	N	377480	500	31 억		0	N	N	15	N	00	N
30	20250121	121207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18600	-530	5	-2.77	1955113330	104142	54.60	19150	19300	18460	24850	13400	19130	18773.51	0.00	0	6968	20443	19786	19243	18586	18043	19515	18315	31	5720	500	13770	10	1	6239246	1160	-20.60	5.69	12	1.67	-903.00	3271.00	31300	20240122	-40.58	9900	20240805	87.88	22600	-17.70	20250106	18100	2.76	20250109	31300	-40.58	20240122	9900	87.88	20240805	0.06	N	377480	500	31 억		0	N	N	15	N	00	N
31	20250121	111122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18520	-610	5	-3.19	1633450350	86818	45.52	19150	19300	18460	24850	13400	19130	18814.63	0.00	0	3878	20443	19786	19243	18586	18043	19515	18315	31	5720	500	13770	10	1	6239246	1156	-20.51	5.66	12	1.39	-903.00	3271.00	31300	20240122	-40.83	9900	20240805	87.07	22600	-18.05	20250106	18100	2.32	20250109	31300	-40.83	20240122	9900	87.07	20240805	0.06	N	377480	500	31 억		0	N	N	15	N	00	N
32	20250121	101114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18770	-360	5	-1.88	920728140	48493	25.42	19150	19300	18760	24850	13400	19130	18986.81	0.00	0	-1710	20443	19786	19243	18586	18043	19515	18315	31	5720	500	13770	10	1	6239246	1171	-20.79	5.74	12	0.78	-903.00	3271.00	31300	20240122	-40.03	9900	20240805	89.60	22600	-16.95	20250106	18100	3.70	20250109	31300	-40.03	20240122	9900	89.60	20240805	0.06	N	377480	500	31 억		0	N	N	15	N	00	N
33	20250121	091226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19210	80	2	0.42	254028130	13354	7.00	19150	19300	18800	24850	13400	19130	19022.58	0.00	0	-576	20443	19786	19243	18586	18043	19515	18315	31	5720	500	13770	10	1	6239246	1199	-21.27	5.87	12	0.21	-903.00	3271.00	31300	20240122	-38.63	9900	20240805	94.04	22600	-15.00	20250106	18100	6.13	20250109	31300	-38.63	20240122	9900	94.04	20240805	0.06	N	377480	500	31 억		0	N	N	15	N	00	N
34	20250120	161212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19130	-250	5	-1.29	3622556700	189876	116.49	19280	19900	18700	25150	13570	19380	19078.38	0.00	0	-2452	20413	19896	19473	18956	18533	19685	18745	31	5770	500	13950	10	1	6239246	1194	-21.18	5.85	12	3.04	-903.00	3271.00	31300	20240122	-38.88	9900	20240805	93.23	22600	-15.35	20250106	18100	5.69	20250109	31300	-38.88	20240122	9900	93.23	20240805	0.06	N	377480	500	31 억		0	N	N	15	N	00	N
35	20250120	151225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19140	-240	5	-1.24	3507650050	183868	112.80	19280	19900	18700	25150	13570	19380	19076.87	0.00	0	-2285	20413	19896	19473	18956	18533	19685	18745	31	5770	500	13950	10	1	6239246	1194	-21.20	5.85	12	2.95	-903.00	3271.00	31300	20240122	-38.85	9900	20240805	93.33	22600	-15.31	20250106	18100	5.75	20250109	31300	-38.85	20240122	9900	93.33	20240805	0.06	N	377480	500	31 억		0	N	N	0	N	00	N
36	20250120	141222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19180	-200	5	-1.03	3266272360	171292	105.09	19280	19900	18700	25150	13570	19380	19068.30	0.00	0	-199	20413	19896	19473	18956	18533	19685	18745	31	5770	500	13950	10	1	6239246	1197	-21.24	5.86	12	2.75	-903.00	3271.00	31300	20240122	-38.72	9900	20240805	93.74	22600	-15.13	20250106	18100	5.97	20250109	31300	-38.72	20240122	9900	93.74	20240805	0.06	N	377480	500	31 억		0	N	N	0	N	00	N
37	20250120	131222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19320	-60	5	-0.31	2836761460	148954	91.38	19280	19900	18700	25150	13570	19380	19044.37	0.00	0	2511	20413	19896	19473	18956	18533	19685	18745	31	5770	500	13950	10	1	6239246	1205	-21.40	5.91	12	2.39	-903.00	3271.00	31300	20240122	-38.27	9900	20240805	95.15	22600	-14.51	20250106	18100	6.74	20250109	31300	-38.27	20240122	9900	95.15	20240805	0.06	N	377480	500	31 억		0	N	N	0	N	00	N
38	20250120	121225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18990	-390	5	-2.01	1832151040	97299	59.69	19280	19340	18700	25150	13570	19380	18829.67	0.00	0	4212	20413	19896	19473	18956	18533	19685	18745	31	5770	500	13950	10	1	6239246	1185	-21.03	5.81	12	1.56	-903.00	3271.00	31300	20240122	-39.33	9900	20240805	91.82	22600	-15.97	20250106	18100	4.92	20250109	31300	-39.33	20240122	9900	91.82	20240805	0.06	N	377480	500	31 억		0	N	N	0	N	00	N
39	20250120	111224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18940	-440	5	-2.27	1652654650	87835	53.89	19280	19340	18700	25150	13570	19380	18814.94	0.00	0	6089	20413	19896	19473	18956	18533	19685	18745	31	5770	500	13950	10	1	6239246	1182	-20.97	5.79	12	1.41	-903.00	3271.00	31300	20240122	-39.49	9900	20240805	91.31	22600	-16.19	20250106	18100	4.64	20250109	31300	-39.49	20240122	9900	91.31	20240805	0.06	N	377480	500	31 억		0	N	N	0	N	00	N
40	20250120	101223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18760	-620	5	-3.20	1298421230	69011	42.34	19280	19340	18700	25150	13570	19380	18814.06	0.00	0	4839	20413	19896	19473	18956	18533	19685	18745	31	5770	500	13950	10	1	6239246	1170	-20.78	5.74	12	1.11	-903.00	3271.00	31300	20240122	-40.06	9900	20240805	89.49	22600	-16.99	20250106	18100	3.65	20250109	31300	-40.06	20240122	9900	89.49	20240805	0.06	N	377480	500	31 억		0	N	N	0	N	00	N
41	20250120	091224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18910	-470	5	-2.43	453870080	24030	14.74	19280	19340	18750	25150	13570	19380	18886.04	0.00	0	672	20413	19896	19473	18956	18533	19685	18745	31	5770	500	13950	10	1	6239246	1180	-20.94	5.78	12	0.39	-903.00	3271.00	31300	20240122	-39.58	9900	20240805	91.01	22600	-16.33	20250106	18100	4.48	20250109	31300	-39.58	20240122	9900	91.01	20240805	0.06	N	377480	500	31 억		0	N	N	0	N	00	N
42	20250117	161218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19380	-530	5	-2.66	3115702240	161475	78.91	19990	19990	19050	25850	13940	19910	19294.47	0.00	0	2104	20470	20190	19920	19640	19370	20055	19505	31	5940	500	14330	10	1	6239246	1209	-21.46	5.92	12	2.59	-903.00	3271.00	31300	20240122	-38.08	9900	20240805	95.76	22600	-14.25	20250106	18100	7.07	20250109	31300	-38.08	20240122	9900	95.76	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
43	20250117	151214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19410	-500	5	-2.51	3033586140	157237	76.84	19990	19990	19050	25850	13940	19910	19292.63	0.00	0	2242	20470	20190	19920	19640	19370	20055	19505	31	5940	500	14330	10	1	6239246	1211	-21.50	5.93	12	2.52	-903.00	3271.00	31300	20240122	-37.99	9900	20240805	96.06	22600	-14.12	20250106	18100	7.24	20250109	31300	-37.99	20240122	9900	96.06	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
44	20250117	141222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19400	-510	5	-2.56	2815577680	145986	71.34	19990	19990	19050	25850	13940	19910	19286.13	0.00	0	2686	20470	20190	19920	19640	19370	20055	19505	31	5940	500	14330	10	1	6239246	1210	-21.48	5.93	12	2.34	-903.00	3271.00	31300	20240122	-38.02	9900	20240805	95.96	22600	-14.16	20250106	18100	7.18	20250109	31300	-38.02	20240122	9900	95.96	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
45	20250117	131221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19290	-620	5	-3.11	2654589470	137657	67.27	19990	19990	19050	25850	13940	19910	19283.56	0.00	0	2757	20470	20190	19920	19640	19370	20055	19505	31	5940	500	14330	10	1	6239246	1204	-21.36	5.90	12	2.21	-903.00	3271.00	31300	20240122	-38.37	9900	20240805	94.85	22600	-14.65	20250106	18100	6.57	20250109	31300	-38.37	20240122	9900	94.85	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
46	20250117	121223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19290	-620	5	-3.11	2469548940	128069	62.58	19990	19990	19050	25850	13940	19910	19282.39	0.00	0	5192	20470	20190	19920	19640	19370	20055	19505	31	5940	500	14330	10	1	6239246	1204	-21.36	5.90	12	2.05	-903.00	3271.00	31300	20240122	-38.37	9900	20240805	94.85	22600	-14.65	20250106	18100	6.57	20250109	31300	-38.37	20240122	9900	94.85	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
47	20250117	111224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19200	-710	5	-3.57	2239298760	116094	56.73	19990	19990	19050	25850	13940	19910	19288.05	0.00	0	8265	20470	20190	19920	19640	19370	20055	19505	31	5940	500	14330	10	1	6239246	1198	-21.26	5.87	12	1.86	-903.00	3271.00	31300	20240122	-38.66	9900	20240805	93.94	22600	-15.04	20250106	18100	6.08	20250109	31300	-38.66	20240122	9900	93.94	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
48	20250117	101222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19230	-680	5	-3.42	1781714680	92197	45.05	19990	19990	19050	25850	13940	19910	19324.35	0.00	0	9981	20470	20190	19920	19640	19370	20055	19505	31	5940	500	14330	10	1	6239246	1200	-21.30	5.88	12	1.48	-903.00	3271.00	31300	20240122	-38.56	9900	20240805	94.24	22600	-14.91	20250106	18100	6.24	20250109	31300	-38.56	20240122	9900	94.24	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
49	20250117	091223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19580	-330	5	-1.66	318615640	16156	7.90	19990	19990	19580	25850	13940	19910	19719.83	0.00	0	-2959	20470	20190	19920	19640	19370	20055	19505	31	5940	500	14330	10	1	6239246	1222	-21.68	5.99	12	0.26	-903.00	3271.00	31300	20240122	-37.44	9900	20240805	97.78	22600	-13.36	20250106	18100	8.18	20250109	31300	-37.44	20240122	9900	97.78	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
50	20250116	161214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19910	60	2	0.30	4039802490	203706	69.64	20100	20200	19650	25800	13900	19850	19831.43	0.00	0	-3042	20743	20296	19853	19406	18963	20520	19630	31	5950	500	14290	10	1	6239246	1242	-22.05	6.09	12	3.26	-903.00	3271.00	31300	20240122	-36.39	9900	20240805	101.11	22600	-11.90	20250106	18100	10.00	20250109	31300	-36.39	20240122	9900	101.11	20240805	0.07	N	377480	500	31 억		0	N	N	6	N	00	N
51	20250116	151114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19860	10	2	0.05	3893410110	196347	67.13	20100	20200	19650	25800	13900	19850	19829.23	0.00	0	-2039	20743	20296	19853	19406	18963	20520	19630	31	5950	500	14290	10	1	6239246	1239	-21.99	6.07	12	3.15	-903.00	3271.00	31300	20240122	-36.55	9900	20240805	100.61	22600	-12.12	20250106	18100	9.72	20250109	31300	-36.55	20240122	9900	100.61	20240805	0.07	N	377480	500	31 억		0	N	N	4	N	00	N
52	20250116	141219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19820	-30	5	-0.15	3571495140	180124	61.58	20100	20200	19650	25800	13900	19850	19827.98	0.00	0	-4710	20743	20296	19853	19406	18963	20520	19630	31	5950	500	14290	10	1	6239246	1237	-21.95	6.06	12	2.89	-903.00	3271.00	31300	20240122	-36.68	9900	20240805	100.20	22600	-12.30	20250106	18100	9.50	20250109	31300	-36.68	20240122	9900	100.20	20240805	0.07	N	377480	500	31 억		0	N	N	4	N	00	N
53	20250116	131219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19850	0	3	0.00	3353977760	169165	57.84	20100	20200	19650	25800	13900	19850	19826.66	0.00	0	-4390	20743	20296	19853	19406	18963	20520	19630	31	5950	500	14290	10	1	6239246	1238	-21.98	6.07	12	2.71	-903.00	3271.00	31300	20240122	-36.58	9900	20240805	100.51	22600	-12.17	20250106	18100	9.67	20250109	31300	-36.58	20240122	9900	100.51	20240805	0.07	N	377480	500	31 억		0	N	N	4	N	00	N
54	20250116	121219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19770	-80	5	-0.40	2579739440	130233	44.52	20100	20200	19650	25800	13900	19850	19808.65	0.00	0	7179	20743	20296	19853	19406	18963	20520	19630	31	5950	500	14290	10	1	6239246	1233	-21.89	6.04	12	2.09	-903.00	3271.00	31300	20240122	-36.84	9900	20240805	99.70	22600	-12.52	20250106	18100	9.23	20250109	31300	-36.84	20240122	9900	99.70	20240805	0.07	N	377480	500	31 억		0	N	N	4	N	00	N
55	20250116	111219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19710	-140	5	-0.71	2292448990	115653	39.54	20100	20200	19650	25800	13900	19850	19821.79	0.00	0	6224	20743	20296	19853	19406	18963	20520	19630	31	5950	500	14290	10	1	6239246	1230	-21.83	6.03	12	1.85	-903.00	3271.00	31300	20240122	-37.03	9900	20240805	99.09	22600	-12.79	20250106	18100	8.90	20250109	31300	-37.03	20240122	9900	99.09	20240805	0.07	N	377480	500	31 억		0	N	N	4	N	00	N
56	20250116	101221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19720	-130	5	-0.65	1916574880	96574	33.02	20100	20200	19650	25800	13900	19850	19845.66	0.00	0	2608	20743	20296	19853	19406	18963	20520	19630	31	5950	500	14290	10	1	6239246	1230	-21.84	6.03	12	1.55	-903.00	3271.00	31300	20240122	-37.00	9900	20240805	99.19	22600	-12.74	20250106	18100	8.95	20250109	31300	-37.00	20240122	9900	99.19	20240805	0.07	N	377480	500	31 억		0	N	N	4	N	00	N
57	20250116	091223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19960	110	2	0.55	616800940	30870	10.55	20100	20200	19830	25800	13900	19850	19980.59	0.00	0	-470	20743	20296	19853	19406	18963	20520	19630	31	5950	500	14290	10	1	6239246	1245	-22.10	6.10	12	0.49	-903.00	3271.00	31300	20240122	-36.23	9900	20240805	101.62	22600	-11.68	20250106	18100	10.28	20250109	31300	-36.23	20240122	9900	101.62	20240805	0.07	N	377480	500	31 억		0	N	N	4	N	00	N
58	20250115	161215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19850	600	2	3.12	5747273710	290516	146.01	19750	20300	19410	25000	13480	19250	19787.95	0.00	0	-3176	20276	19762	19266	18752	18256	19515	18505	31	5750	500	13860	10	1	6239246	1238	-21.98	6.07	12	4.66	-903.00	3271.00	31850	20240108	-37.68	9900	20240805	100.51	22600	-12.17	20250106	18100	9.67	20250109	31300	-36.58	20240122	9900	100.51	20240805	0.10	N	377480	500	31 억		0	N	N	4	N	00	N
59	20250115	151216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19750	500	2	2.60	5516798300	278880	140.16	19750	20300	19410	25000	13480	19250	19787.30	0.00	0	-2284	20276	19762	19266	18752	18256	19515	18505	31	5750	500	13860	10	1	6239246	1232	-21.87	6.04	12	4.47	-903.00	3271.00	31850	20240108	-37.99	9900	20240805	99.49	22600	-12.61	20250106	18100	9.12	20250109	31300	-36.90	20240122	9900	99.49	20240805	0.10	N	377480	500	31 억		0	N	N	3	N	00	N
60	20250115	141211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19980	730	2	3.79	4606018480	232952	117.08	19750	20300	19410	25000	13480	19250	19778.67	0.00	0	-984	20276	19762	19266	18752	18256	19515	18505	31	5750	500	13860	10	1	6239246	1247	-22.13	6.11	12	3.73	-903.00	3271.00	31850	20240108	-37.27	9900	20240805	101.82	22600	-11.59	20250106	18100	10.39	20250109	31300	-36.17	20240122	9900	101.82	20240805	0.10	N	377480	500	31 억		0	N	N	3	N	00	N
61	20250115	131219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19620	370	2	1.92	3921408820	198414	99.72	19750	20300	19410	25000	13480	19250	19771.03	0.00	0	-2707	20276	19762	19266	18752	18256	19515	18505	31	5750	500	13860	10	1	6239246	1224	-21.73	6.00	12	3.18	-903.00	3271.00	31850	20240108	-38.40	9900	20240805	98.18	22600	-13.19	20250106	18100	8.40	20250109	31300	-37.32	20240122	9900	98.18	20240805	0.10	N	377480	500	31 억		0	N	N	3	N	00	N
62	20250115	121202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19700	450	2	2.34	3628959900	183592	92.27	19750	20300	19410	25000	13480	19250	19774.33	0.00	0	-1890	20276	19762	19266	18752	18256	19515	18505	31	5750	500	13860	10	1	6239246	1229	-21.82	6.02	12	2.94	-903.00	3271.00	31850	20240108	-38.15	9900	20240805	98.99	22600	-12.83	20250106	18100	8.84	20250109	31300	-37.06	20240122	9900	98.99	20240805	0.10	N	377480	500	31 억		0	N	N	3	N	00	N
63	20250115	111215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19460	210	2	1.09	3438662020	173888	87.39	19750	20300	19430	25000	13480	19250	19783.64	0.00	0	-3736	20276	19762	19266	18752	18256	19515	18505	31	5750	500	13860	10	1	6239246	1214	-21.55	5.95	12	2.79	-903.00	3271.00	31850	20240108	-38.90	9900	20240805	96.57	22600	-13.89	20250106	18100	7.51	20250109	31300	-37.83	20240122	9900	96.57	20240805	0.10	N	377480	500	31 억		0	N	N	3	N	00	N
64	20250115	101214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19840	590	2	3.06	2665556760	134457	67.58	19750	20300	19610	25000	13480	19250	19836.66	0.00	0	6025	20276	19762	19266	18752	18256	19515	18505	31	5750	500	13860	10	1	6239246	1238	-21.97	6.07	12	2.16	-903.00	3271.00	31850	20240108	-37.71	9900	20240805	100.40	22600	-12.21	20250106	18100	9.61	20250109	31300	-36.61	20240122	9900	100.40	20240805	0.10	N	377480	500	31 억		0	N	N	3	N	00	N
65	20250115	091220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19650	400	2	2.08	1447759290	72874	36.63	19750	20300	19650	25000	13480	19250	19890.92	0.00	0	2828	20276	19762	19266	18752	18256	19515	18505	31	5750	500	13860	10	1	6239246	1226	-21.76	6.01	12	1.17	-903.00	3271.00	31850	20240108	-38.30	9900	20240805	98.48	22600	-13.05	20250106	18100	8.56	20250109	31300	-37.22	20240122	9900	98.48	20240805	0.10	N	377480	500	31 억		0	N	N	3	N	00	N
66	20250114	161156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19250	-180	5	-0.93	3787642340	197348	33.65	19500	19780	18770	25250	13610	19430	19192.52	0.00	0	1723	22676	21052	20076	18452	17476	21865	19265	31	5820	500	13980	10	1	6239246	1201	-21.32	5.89	12	3.16	-903.00	3271.00	31850	20240108	-39.56	9900	20240805	94.44	22600	-14.82	20250106	18100	6.35	20250109	31300	-38.50	20240122	9900	94.44	20240805	0.10	N	377480	500	31 억		0	N	N	3	N	00	N
67	20250114	151214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19250	-180	5	-0.93	3702706850	192936	32.90	19500	19780	18770	25250	13610	19430	19191.25	0.00	0	1808	22676	21052	20076	18452	17476	21865	19265	31	5820	500	13980	10	1	6239246	1201	-21.32	5.89	12	3.09	-903.00	3271.00	31850	20240108	-39.56	9900	20240805	94.44	22600	-14.82	20250106	18100	6.35	20250109	31300	-38.50	20240122	9900	94.44	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
68	20250114	141209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19360	-70	5	-0.36	3337439050	173987	29.67	19500	19780	18770	25250	13610	19430	19181.97	0.00	0	113	22676	21052	20076	18452	17476	21865	19265	31	5820	500	13980	10	1	6239246	1208	-21.44	5.92	12	2.79	-903.00	3271.00	31850	20240108	-39.22	9900	20240805	95.56	22600	-14.34	20250106	18100	6.96	20250109	31300	-38.15	20240122	9900	95.56	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
69	20250114	131209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19460	30	2	0.15	3044885540	158897	27.10	19500	19780	18770	25250	13610	19430	19162.46	0.00	0	3209	22676	21052	20076	18452	17476	21865	19265	31	5820	500	13980	10	1	6239246	1214	-21.55	5.95	12	2.55	-903.00	3271.00	31850	20240108	-38.90	9900	20240805	96.57	22600	-13.89	20250106	18100	7.51	20250109	31300	-37.83	20240122	9900	96.57	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
70	20250114	121204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19200	-230	5	-1.18	2677205520	139959	23.87	19500	19780	18770	25250	13610	19430	19128.28	0.00	0	3411	22676	21052	20076	18452	17476	21865	19265	31	5820	500	13980	10	1	6239246	1198	-21.26	5.87	12	2.24	-903.00	3271.00	31850	20240108	-39.72	9900	20240805	93.94	22600	-15.04	20250106	18100	6.08	20250109	31300	-38.66	20240122	9900	93.94	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
71	20250114	111203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19050	-380	5	-1.96	2398249860	125362	21.38	19500	19780	18770	25250	13610	19430	19130.35	0.00	0	-2047	22676	21052	20076	18452	17476	21865	19265	31	5820	500	13980	10	1	6239246	1189	-21.10	5.82	12	2.01	-903.00	3271.00	31850	20240108	-40.19	9900	20240805	92.42	22600	-15.71	20250106	18100	5.25	20250109	31300	-39.14	20240122	9900	92.42	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
72	20250114	101202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18930	-500	5	-2.57	2055705040	107343	18.31	19500	19780	18770	25250	13610	19430	19150.54	0.00	0	-5302	22676	21052	20076	18452	17476	21865	19265	31	5820	500	13980	10	1	6239246	1181	-20.96	5.79	12	1.72	-903.00	3271.00	31850	20240108	-40.57	9900	20240805	91.21	22600	-16.24	20250106	18100	4.59	20250109	31300	-39.52	20240122	9900	91.21	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
73	20250114	091208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19470	40	2	0.21	408745690	20860	3.56	19500	19780	19470	25250	13610	19430	19595.53	0.00	0	-2077	22676	21052	20076	18452	17476	21865	19265	31	5820	500	13980	10	1	6239246	1215	-21.56	5.95	12	0.33	-903.00	3271.00	31850	20240108	-38.87	9900	20240805	96.67	22600	-13.85	20250106	18100	7.57	20250109	31300	-37.80	20240122	9900	96.67	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
74	20250113	161150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19430	260	2	1.36	11789389420	584185	208.74	19200	21700	19100	24900	13420	19170	20181.36	0.00	0	-6673	20263	19716	19143	18596	18023	19990	18870	31	5730	500	13800	10	1	6239246	1212	-21.52	5.94	12	9.36	-903.00	3271.00	31850	20240108	-39.00	9900	20240805	96.26	22600	-14.03	20250106	18100	7.35	20250109	31300	-37.92	20240122	9900	96.26	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
75	20250113	151157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19570	400	2	2.09	11594515400	574193	205.17	19200	21700	19100	24900	13420	19170	20192.72	0.00	0	-5241	20263	19716	19143	18596	18023	19990	18870	31	5730	500	13800	10	1	6239246	1221	-21.67	5.98	12	9.20	-903.00	3271.00	31850	20240108	-38.56	9900	20240805	97.68	22600	-13.41	20250106	18100	8.12	20250109	31300	-37.48	20240122	9900	97.68	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
76	20250113	141132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19900	730	2	3.81	10310108630	508724	181.77	19200	21700	19100	24900	13420	19170	20266.62	0.00	0	-11329	20263	19716	19143	18596	18023	19990	18870	31	5730	500	13800	10	1	6239246	1242	-22.04	6.08	12	8.15	-903.00	3271.00	31850	20240108	-37.52	9900	20240805	101.01	22600	-11.95	20250106	18100	9.94	20250109	31300	-36.42	20240122	9900	101.01	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
77	20250113	131139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19330	160	2	0.83	2373390220	122477	43.76	19200	19750	19100	24900	13420	19170	19378.26	0.00	0	-5733	20263	19716	19143	18596	18023	19990	18870	31	5730	500	13800	10	1	6239246	1206	-21.41	5.91	12	1.96	-903.00	3271.00	31850	20240108	-39.31	9900	20240805	95.25	22600	-14.47	20250106	18100	6.80	20250109	31300	-38.24	20240122	9900	95.25	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
78	20250113	121144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19480	310	2	1.62	2128099040	109852	39.25	19200	19750	19100	24900	13420	19170	19372.43	0.00	0	-6028	20263	19716	19143	18596	18023	19990	18870	31	5730	500	13800	10	1	6239246	1215	-21.57	5.96	12	1.76	-903.00	3271.00	31850	20240108	-38.84	9900	20240805	96.77	22600	-13.81	20250106	18100	7.62	20250109	31300	-37.76	20240122	9900	96.77	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
79	20250113	111140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19170	0	3	0.00	1723146640	89011	31.80	19200	19750	19100	24900	13420	19170	19358.82	0.00	0	-5367	20263	19716	19143	18596	18023	19990	18870	31	5730	500	13800	10	1	6239246	1196	-21.23	5.86	12	1.43	-903.00	3271.00	31850	20240108	-39.81	9900	20240805	93.64	22600	-15.18	20250106	18100	5.91	20250109	31300	-38.75	20240122	9900	93.64	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
80	20250113	101141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19130	-40	5	-0.21	1466554020	75651	27.03	19200	19750	19100	24900	13420	19170	19385.80	0.00	0	-6834	20263	19716	19143	18596	18023	19990	18870	31	5730	500	13800	10	1	6239246	1194	-21.18	5.85	12	1.21	-903.00	3271.00	31850	20240108	-39.94	9900	20240805	93.23	22600	-15.35	20250106	18100	5.69	20250109	31300	-38.88	20240122	9900	93.23	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
81	20250113	091147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19650	480	2	2.50	453806720	23403	8.36	19200	19650	19200	24900	13420	19170	19391.01	0.00	0	1096	20263	19716	19143	18596	18023	19990	18870	31	5730	500	13800	10	1	6239246	1226	-21.76	6.01	12	0.38	-903.00	3271.00	31850	20240108	-38.30	9900	20240805	98.48	22600	-13.05	20250106	18100	8.56	20250109	31300	-37.22	20240122	9900	98.48	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
82	20250110	161120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19170	-40	5	-0.21	5339319620	278409	56.07	19110	19690	18570	24950	13450	19210	19177.98	0.00	0	-10218	20776	19992	19046	18262	17316	19520	17790	31	5740	500	13830	10	1	6239246	1196	-21.23	5.86	12	4.46	-903.00	3271.00	31850	20240108	-39.81	9900	20240805	93.64	22600	-15.18	20250106	18100	5.91	20250109	31300	-38.75	20240122	9900	93.64	20240805	0.08	N	377480	500	31 억		0	N	N	9	N	00	N
83	20250110	151129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19150	-60	5	-0.31	5248897530	273690	55.12	19110	19690	18570	24950	13450	19210	19178.26	0.00	0	-10037	20776	19992	19046	18262	17316	19520	17790	31	5740	500	13830	10	1	6239246	1195	-21.21	5.85	12	4.39	-903.00	3271.00	31850	20240108	-39.87	9900	20240805	93.43	22600	-15.27	20250106	18100	5.80	20250109	31300	-38.82	20240122	9900	93.43	20240805	0.08	N	377480	500	31 억		0	N	N	9	N	00	N
84	20250110	141134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19340	130	2	0.68	4706237180	245455	49.43	19110	19690	18570	24950	13450	19210	19173.52	0.00	0	-3572	20776	19992	19046	18262	17316	19520	17790	31	5740	500	13830	10	1	6239246	1207	-21.42	5.91	12	3.93	-903.00	3271.00	31850	20240108	-39.28	9900	20240805	95.35	22600	-14.42	20250106	18100	6.85	20250109	31300	-38.21	20240122	9900	95.35	20240805	0.08	N	377480	500	31 억		0	N	N	9	N	00	N
85	20250110	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19280	70	2	0.36	4437137600	231542	46.63	19110	19690	18570	24950	13450	19210	19163.42	0.00	0	-6686	20776	19992	19046	18262	17316	19520	17790	31	5740	500	13830	10	1	6239246	1203	-21.35	5.89	12	3.71	-903.00	3271.00	31850	20240108	-39.47	9900	20240805	94.75	22600	-14.69	20250106	18100	6.52	20250109	31300	-38.40	20240122	9900	94.75	20240805	0.08	N	377480	500	31 억		0	N	N	9	N	00	N
86	20250110	121137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19350	140	2	0.73	4135838020	215961	43.49	19110	19690	18570	24950	13450	19210	19150.85	0.00	0	-6186	20776	19992	19046	18262	17316	19520	17790	31	5740	500	13830	10	1	6239246	1207	-21.43	5.92	12	3.46	-903.00	3271.00	31850	20240108	-39.25	9900	20240805	95.45	22600	-14.38	20250106	18100	6.91	20250109	31300	-38.18	20240122	9900	95.45	20240805	0.08	N	377480	500	31 억		0	N	N	9	N	00	N
87	20250110	111133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19540	330	2	1.72	3728915600	195083	39.29	19110	19690	18570	24950	13450	19210	19114.50	0.00	0	-6279	20776	19992	19046	18262	17316	19520	17790	31	5740	500	13830	10	1	6239246	1219	-21.64	5.97	12	3.13	-903.00	3271.00	31850	20240108	-38.65	9900	20240805	97.37	22600	-13.54	20250106	18100	7.96	20250109	31300	-37.57	20240122	9900	97.37	20240805	0.08	N	377480	500	31 억		0	N	N	9	N	00	N
88	20250110	101130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19480	270	2	1.41	2182407910	115689	23.30	19110	19500	18570	24950	13450	19210	18864.38	0.00	0	4588	20776	19992	19046	18262	17316	19520	17790	31	5740	500	13830	10	1	6239246	1215	-21.57	5.96	12	1.85	-903.00	3271.00	31850	20240108	-38.84	9900	20240805	96.77	22600	-13.81	20250106	18100	7.62	20250109	31300	-37.76	20240122	9900	96.77	20240805	0.08	N	377480	500	31 억		0	N	N	9	N	00	N
89	20250110	091136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18660	-550	5	-2.86	459280730	24471	4.93	19110	19120	18660	24950	13450	19210	18768.04	0.00	0	-231	20776	19992	19046	18262	17316	19520	17790	31	5740	500	13830	10	1	6239246	1164	-20.66	5.70	12	0.39	-903.00	3271.00	31850	20240108	-41.41	9900	20240805	88.48	22600	-17.43	20250106	18100	3.09	20250109	31300	-40.38	20240122	9900	88.48	20240805	0.08	N	377480	500	31 억		0	N	N	9	N	00	N
90	20250109	161123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19210	-740	5	-3.71	9223576280	493053	173.08	19830	19830	18100	25900	13970	19950	18706.85	0.00	0	15266	20950	20450	19950	19450	18950	20200	19200	31	5950	500	14360	10	1	6239246	1199	-21.27	5.87	12	7.90	-903.00	3271.00	31850	20240108	-39.69	9900	20240805	94.04	22600	-15.00	20250106	18100	6.13	20250109	31300	-38.63	20240122	9900	94.04	20240805	0.09	N	377480	500	31 억		0	N	N	9	N	00	N
91	20250109	151120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19080	-870	5	-4.36	9020859090	482490	169.37	19830	19830	18100	25900	13970	19950	18696.47	0.00	0	16569	20950	20450	19950	19450	18950	20200	19200	31	5950	500	14360	10	1	6239246	1190	-21.13	5.83	12	7.73	-903.00	3271.00	31850	20240108	-40.09	9900	20240805	92.73	22600	-15.58	20250106	18100	5.41	20250109	31300	-39.04	20240122	9900	92.73	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
92	20250109	141128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18850	-1100	5	-5.51	8029313740	430606	151.16	19830	19830	18100	25900	13970	19950	18646.54	0.00	0	27712	20950	20450	19950	19450	18950	20200	19200	31	5950	500	14360	10	1	6239246	1176	-20.87	5.76	12	6.90	-903.00	3271.00	31850	20240108	-40.82	9900	20240805	90.40	22600	-16.59	20250106	18100	4.14	20250109	31300	-39.78	20240122	9900	90.40	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
93	20250109	131127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18780	-1170	5	-5.86	7652149060	410508	144.11	19830	19830	18100	25900	13970	19950	18640.68	0.00	0	28312	20950	20450	19950	19450	18950	20200	19200	31	5950	500	14360	10	1	6239246	1172	-20.80	5.74	12	6.58	-903.00	3271.00	31850	20240108	-41.04	9900	20240805	89.70	22600	-16.90	20250106	18100	3.76	20250109	31300	-40.00	20240122	9900	89.70	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
94	20250109	121127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18760	-1190	5	-5.96	7261136380	389686	136.80	19830	19830	18100	25900	13970	19950	18633.30	0.00	0	27799	20950	20450	19950	19450	18950	20200	19200	31	5950	500	14360	10	1	6239246	1170	-20.78	5.74	12	6.25	-903.00	3271.00	31850	20240108	-41.10	9900	20240805	89.49	22600	-16.99	20250106	18100	3.65	20250109	31300	-40.06	20240122	9900	89.49	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
95	20250109	111131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18710	-1240	5	-6.22	6951457560	373163	131.00	19830	19830	18100	25900	13970	19950	18628.47	0.00	0	31523	20950	20450	19950	19450	18950	20200	19200	31	5950	500	14360	10	1	6239246	1167	-20.72	5.72	12	5.98	-903.00	3271.00	31850	20240108	-41.26	9900	20240805	88.99	22600	-17.21	20250106	18100	3.37	20250109	31300	-40.22	20240122	9900	88.99	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
96	20250109	101129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19090	-860	5	-4.31	5584256420	301014	105.67	19830	19830	18100	25900	13970	19950	18551.48	0.00	0	23863	20950	20450	19950	19450	18950	20200	19200	31	5950	500	14360	10	1	6239246	1191	-21.14	5.84	12	4.82	-903.00	3271.00	31850	20240108	-40.06	9900	20240805	92.83	22600	-15.53	20250106	18100	5.47	20250109	31300	-39.01	20240122	9900	92.83	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
97	20250109	091133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18790	-1160	5	-5.81	1286612540	68104	23.91	19830	19830	18400	25900	13970	19950	18891.88	0.00	0	8729	20950	20450	19950	19450	18950	20200	19200	31	5950	500	14360	10	1	6239246	1172	-20.81	5.74	12	1.09	-903.00	3271.00	31850	20240108	-41.00	9900	20240805	89.80	22600	-16.86	20250106	18400	2.12	20250109	31300	-39.97	20240122	9900	89.80	20240805	0.09	N	377480	500	31 억		0	N	N	0	N	00	N
98	20250108	161117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19950	-150	5	-0.75	5625856340	282522	54.57	20400	20450	19450	26100	14100	20100	19912.45	0.00	0	-4814	22873	21486	20613	19226	18353	21050	18790	31	6000	500	14470	10	1	6239246	1245	-22.09	6.10	12	4.53	-903.00	3271.00	31850	20240108	-37.36	9900	20240805	101.52	22600	-11.73	20250106	19230	3.74	20250102	31850	-37.36	20240108	9900	101.52	20240805	0.11	N	377480	500	31 억		0	N	N	5	N	00	N
99	20250108	151122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20000	-100	5	-0.50	5393671220	270894	52.33	20400	20450	19450	26100	14100	20100	19910.27	0.00	0	-2326	22873	21486	20613	19226	18353	21050	18790	31	6000	500	14470	50	1	6239246	1248	-22.15	6.11	12	4.34	-903.00	3271.00	31850	20240108	-37.21	9900	20240805	102.02	22600	-11.50	20250106	19230	4.00	20250102	31850	-37.21	20240108	9900	102.02	20240805	0.11	N	377480	500	31 억		0	N	N	5	N	00	N
100	20250108	141125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20150	50	2	0.25	4780158170	240423	46.44	20400	20450	19450	26100	14100	20100	19881.81	0.00	0	7882	22873	21486	20613	19226	18353	21050	18790	31	6000	500	14470	50	1	6239246	1257	-22.31	6.16	12	3.85	-903.00	3271.00	31850	20240108	-36.73	9900	20240805	103.54	22600	-10.84	20250106	19230	4.78	20250102	31850	-36.73	20240108	9900	103.54	20240805	0.11	N	377480	500	31 억		0	N	N	5	N	00	N
101	20250108	131123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19990	-110	5	-0.55	4137452290	208350	40.24	20400	20450	19450	26100	14100	20100	19857.57	0.00	0	14421	22873	21486	20613	19226	18353	21050	18790	31	6000	500	14470	10	1	6239246	1247	-22.14	6.11	12	3.34	-903.00	3271.00	31850	20240108	-37.24	9900	20240805	101.92	22600	-11.55	20250106	19230	3.95	20250102	31850	-37.24	20240108	9900	101.92	20240805	0.11	N	377480	500	31 억		0	N	N	5	N	00	N
102	20250108	121120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19850	-250	5	-1.24	3542303070	178354	34.45	20400	20450	19450	26100	14100	20100	19860.38	0.00	0	3134	22873	21486	20613	19226	18353	21050	18790	31	6000	500	14470	10	1	6239246	1238	-21.98	6.07	12	2.86	-903.00	3271.00	31850	20240108	-37.68	9900	20240805	100.51	22600	-12.17	20250106	19230	3.22	20250102	31850	-37.68	20240108	9900	100.51	20240805	0.11	N	377480	500	31 억		0	N	N	5	N	00	N
103	20250108	111121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19900	-200	5	-1.00	3289917380	165667	32.00	20400	20450	19450	26100	14100	20100	19857.85	0.00	0	8000	22873	21486	20613	19226	18353	21050	18790	31	6000	500	14470	10	1	6239246	1242	-22.04	6.08	12	2.66	-903.00	3271.00	31850	20240108	-37.52	9900	20240805	101.01	22600	-11.95	20250106	19230	3.48	20250102	31850	-37.52	20240108	9900	101.01	20240805	0.11	N	377480	500	31 억		0	N	N	5	N	00	N
104	20250108	101122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19630	-470	5	-2.34	2606664020	131185	25.34	20400	20450	19450	26100	14100	20100	19869.22	0.00	0	6322	22873	21486	20613	19226	18353	21050	18790	31	6000	500	14470	10	1	6239246	1225	-21.74	6.00	12	2.10	-903.00	3271.00	31850	20240108	-38.37	9900	20240805	98.28	22600	-13.14	20250106	19230	2.08	20250102	31850	-38.37	20240108	9900	98.28	20240805	0.11	N	377480	500	31 억		0	N	N	5	N	00	N
105	20250108	091122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20150	50	2	0.25	579480100	28863	5.58	20400	20400	19840	26100	14100	20100	20076.49	0.00	0	3952	22873	21486	20613	19226	18353	21050	18790	31	6000	500	14470	50	1	6239246	1257	-22.31	6.16	12	0.46	-903.00	3271.00	31850	20240108	-36.73	9900	20240805	103.54	22600	-10.84	20250106	19230	4.78	20250102	31850	-36.73	20240108	9900	103.54	20240805	0.11	N	377480	500	31 억		0	N	N	5	N	00	N
106	20250107	161110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20100	-850	5	-4.06	10688291880	512965	65.20	21350	22000	19740	27200	14700	20950	20837.55	0.00	0	8319	23483	22216	21333	20066	19183	21775	19625	31	6250	500	15080	50	1	6239246	1254	-22.26	6.14	12	8.22	-903.00	3271.00	31850	20240108	-36.89	9900	20240805	103.03	22600	-11.06	20250106	19230	4.52	20250102	31850	-36.89	20240108	9900	103.03	20240805	0.10	N	377480	500	31 억		0	N	N	5	N	00	N
107	20250107	151114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19920	-1030	5	-4.92	10413048660	499243	63.46	21350	22000	19740	27200	14700	20950	20857.68	0.00	0	11124	23483	22216	21333	20066	19183	21775	19625	31	6250	500	15080	10	1	6239246	1243	-22.06	6.09	12	8.00	-903.00	3271.00	31850	20240108	-37.46	9900	20240805	101.21	22600	-11.86	20250106	19230	3.59	20250102	31850	-37.46	20240108	9900	101.21	20240805	0.10	N	377480	500	31 억		0	N	N	15	N	00	N
108	20250107	141112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20250	-700	5	-3.34	8616686900	409258	52.02	21350	22000	20000	27200	14700	20950	21054.41	0.00	0	5853	23483	22216	21333	20066	19183	21775	19625	31	6250	500	15080	50	1	6239246	1263	-22.43	6.19	12	6.56	-903.00	3271.00	31850	20240108	-36.42	9900	20240805	104.55	22600	-10.40	20250106	19230	5.30	20250102	31850	-36.42	20240108	9900	104.55	20240805	0.10	N	377480	500	31 억		0	N	N	15	N	00	N
109	20250107	131112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20700	-250	5	-1.19	6862623700	322794	41.03	21350	22000	20550	27200	14700	20950	21260.07	0.00	0	199	23483	22216	21333	20066	19183	21775	19625	31	6250	500	15080	50	1	6239246	1292	-22.92	6.33	12	5.17	-903.00	3271.00	31850	20240108	-35.01	9900	20240805	109.09	22600	-8.41	20250106	19230	7.64	20250102	31850	-35.01	20240108	9900	109.09	20240805	0.10	N	377480	500	31 억		0	N	N	15	N	00	N
110	20250107	121114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21000	50	2	0.24	5866902800	274772	34.92	21350	22000	20700	27200	14700	20950	21351.89	0.00	0	-895	23483	22216	21333	20066	19183	21775	19625	31	6250	500	15080	50	1	6239246	1310	-23.26	6.42	12	4.40	-903.00	3271.00	31850	20240108	-34.07	9900	20240805	112.12	22600	-7.08	20250106	19230	9.20	20250102	31850	-34.07	20240108	9900	112.12	20240805	0.10	N	377480	500	31 억		0	N	N	15	N	00	N
111	20250107	111108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21150	200	2	0.95	5456220350	255231	32.44	21350	22000	20700	27200	14700	20950	21377.58	0.00	0	-1334	23483	22216	21333	20066	19183	21775	19625	31	6250	500	15080	50	1	6239246	1320	-23.42	6.47	12	4.09	-903.00	3271.00	31850	20240108	-33.59	9900	20240805	113.64	22600	-6.42	20250106	19230	9.98	20250102	31850	-33.59	20240108	9900	113.64	20240805	0.10	N	377480	500	31 억		0	N	N	15	N	00	N
112	20250107	101114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21100	150	2	0.72	4338719800	202710	25.77	21350	22000	20700	27200	14700	20950	21403.58	0.00	0	3025	23483	22216	21333	20066	19183	21775	19625	31	6250	500	15080	50	1	6239246	1316	-23.37	6.45	12	3.25	-903.00	3271.00	31850	20240108	-33.75	9900	20240805	113.13	22600	-6.64	20250106	19230	9.72	20250102	31850	-33.75	20240108	9900	113.13	20240805	0.10	N	377480	500	31 억		0	N	N	15	N	00	N
113	20250107	091117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21050	100	2	0.48	1235342950	57825	7.35	21350	21650	20950	27200	14700	20950	21363.48	0.00	0	542	23483	22216	21333	20066	19183	21775	19625	31	6250	500	15080	50	1	6239246	1313	-23.31	6.44	12	0.93	-903.00	3271.00	31850	20240108	-33.91	9900	20240805	112.63	22600	-6.86	20250106	19230	9.46	20250102	31850	-33.91	20240108	9900	112.63	20240805	0.10	N	377480	500	31 억		0	N	N	15	N	00	N
114	20250106	161059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20950	500	2	2.44	16767019600	782357	206.74	21100	22600	20450	26550	14350	20450	21432.62	0.00	0	-1105	20990	20720	20180	19910	19370	20855	20045	31	6100	500	14720	50	1	6239246	1307	-23.20	6.40	12	12.54	-903.00	3271.00	31850	20240108	-34.22	9900	20240805	111.62	22600	-7.30	20250106	19230	8.94	20250102	31850	-34.22	20240108	9900	111.62	20240805	0.13	N	377480	500	31 억		0	N	N	15	N	00	N
115	20250106	151059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20800	350	2	1.71	16463915950	767869	202.91	21100	22600	20450	26550	14350	20450	21441.36	0.00	0	-473	20990	20720	20180	19910	19370	20855	20045	31	6100	500	14720	50	1	6239246	1298	-23.03	6.36	12	12.31	-903.00	3271.00	31850	20240108	-34.69	9900	20240805	110.10	22600	-7.96	20250106	19230	8.16	20250102	31850	-34.69	20240108	9900	110.10	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
116	20250106	141100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20850	400	2	1.96	15502049550	721868	190.75	21100	22600	20450	26550	14350	20450	21475.25	0.00	0	2060	20990	20720	20180	19910	19370	20855	20045	31	6100	500	14720	50	1	6239246	1301	-23.09	6.37	12	11.57	-903.00	3271.00	31850	20240108	-34.54	9900	20240805	110.61	22600	-7.74	20250106	19230	8.42	20250102	31850	-34.54	20240108	9900	110.61	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
117	20250106	131049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21250	800	2	3.91	13972050000	648399	171.34	21100	22600	20450	26550	14350	20450	21548.94	0.00	0	-1921	20990	20720	20180	19910	19370	20855	20045	31	6100	500	14720	50	1	6239246	1326	-23.53	6.50	12	10.39	-903.00	3271.00	31850	20240108	-33.28	9900	20240805	114.65	22600	-5.97	20250106	19230	10.50	20250102	31850	-33.28	20240108	9900	114.65	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
118	20250106	121057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21350	900	2	4.40	13331616300	618250	163.37	21100	22600	20450	26550	14350	20450	21563.90	0.00	0	-2796	20990	20720	20180	19910	19370	20855	20045	31	6100	500	14720	50	1	6239246	1332	-23.64	6.53	12	9.91	-903.00	3271.00	31850	20240108	-32.97	9900	20240805	115.66	22600	-5.53	20250106	19230	11.02	20250102	31850	-32.97	20240108	9900	115.66	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
119	20250106	111053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21750	1300	2	6.36	12763037050	591784	156.38	21100	22600	20450	26550	14350	20450	21567.51	0.00	0	-4047	20990	20720	20180	19910	19370	20855	20045	31	6100	500	14720	50	1	6239246	1357	-24.09	6.65	12	9.48	-903.00	3271.00	31850	20240108	-31.71	9900	20240805	119.70	22600	-3.76	20250106	19230	13.10	20250102	31850	-31.71	20240108	9900	119.70	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
120	20250106	101049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21850	1400	2	6.85	10849833250	503051	132.93	21100	22600	20450	26550	14350	20450	21568.59	0.00	0	-3262	20990	20720	20180	19910	19370	20855	20045	31	6100	500	14720	50	1	6239246	1363	-24.20	6.68	12	8.06	-903.00	3271.00	31850	20240108	-31.40	9900	20240805	120.71	22600	-3.32	20250106	19230	13.62	20250102	31850	-31.40	20240108	9900	120.71	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
121	20250106	091050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20650	200	2	0.98	2357650750	112627	29.76	21100	21250	20450	26550	14350	20450	20934.30	0.00	0	-1540	20990	20720	20180	19910	19370	20855	20045	31	6100	500	14720	50	1	6239246	1288	-22.87	6.31	12	1.81	-903.00	3271.00	31850	20240108	-35.16	9900	20240805	108.59	21250	-2.82	20250106	19230	7.38	20250102	31850	-35.16	20240108	9900	108.59	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
122	20250103	161045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20450	100	2	0.49	7453938840	373405	37.67	20350	20450	19640	26450	14250	20350	19960.08	0.00	0	-9152	21696	21022	20126	19452	18556	21360	19790	31	6100	500	14650	50	1	6239246	1276	-22.65	6.25	12	5.98	-903.00	3271.00	31850	20240108	-35.79	9900	20240805	106.57	20800	-1.68	20250102	19230	6.34	20250102	31850	-35.79	20240108	9900	106.57	20240805	0.16	N	377480	500	31 억		0	N	N	0	N	00	N
123	20250103	151048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20300	-50	5	-0.25	6978430990	350070	35.31	20350	20350	19640	26450	14250	20350	19934.38	0.00	0	-5852	21696	21022	20126	19452	18556	21360	19790	31	6100	500	14650	50	1	6239246	1267	-22.48	6.21	12	5.61	-903.00	3271.00	31850	20240108	-36.26	9900	20240805	105.05	20800	-2.40	20250102	19230	5.56	20250102	31850	-36.26	20240108	9900	105.05	20240805	0.16	N	377480	500	31 억		0	N	N	0	N	00	N
124	20250103	141048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20000	-350	5	-1.72	6000577020	301519	30.42	20350	20350	19640	26450	14250	20350	19901.14	0.00	0	-10803	21696	21022	20126	19452	18556	21360	19790	31	6100	500	14650	50	1	6239246	1248	-22.15	6.11	12	4.83	-903.00	3271.00	31850	20240108	-37.21	9900	20240805	102.02	20800	-3.85	20250102	19230	4.00	20250102	31850	-37.21	20240108	9900	102.02	20240805	0.16	N	377480	500	31 억		0	N	N	0	N	00	N
125	20250103	131049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19960	-390	5	-1.92	5192582450	260946	26.32	20350	20350	19640	26450	14250	20350	19899.05	0.00	0	-6024	21696	21022	20126	19452	18556	21360	19790	31	6100	500	14650	10	1	6239246	1245	-22.10	6.10	12	4.18	-903.00	3271.00	31850	20240108	-37.33	9900	20240805	101.62	20800	-4.04	20250102	19230	3.80	20250102	31850	-37.33	20240108	9900	101.62	20240805	0.16	N	377480	500	31 억		0	N	N	0	N	00	N
126	20250103	121048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20200	-150	5	-0.74	4659333030	234318	23.64	20350	20350	19640	26450	14250	20350	19884.64	0.00	0	-5824	21696	21022	20126	19452	18556	21360	19790	31	6100	500	14650	50	1	6239246	1260	-22.37	6.18	12	3.76	-903.00	3271.00	31850	20240108	-36.58	9900	20240805	104.04	20800	-2.88	20250102	19230	5.04	20250102	31850	-36.58	20240108	9900	104.04	20240805	0.16	N	377480	500	31 억		0	N	N	0	N	00	N
127	20250103	111048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19960	-390	5	-1.92	4190741780	210970	21.28	20350	20350	19640	26450	14250	20350	19864.14	0.00	0	-5163	21696	21022	20126	19452	18556	21360	19790	31	6100	500	14650	10	1	6239246	1245	-22.10	6.10	12	3.38	-903.00	3271.00	31850	20240108	-37.33	9900	20240805	101.62	20800	-4.04	20250102	19230	3.80	20250102	31850	-37.33	20240108	9900	101.62	20240805	0.16	N	377480	500	31 억		0	N	N	0	N	00	N
128	20250103	101045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19890	-460	5	-2.26	3347784350	168723	17.02	20350	20350	19640	26450	14250	20350	19841.87	0.00	0	-4512	21696	21022	20126	19452	18556	21360	19790	31	6100	500	14650	10	1	6239246	1241	-22.03	6.08	12	2.70	-903.00	3271.00	31850	20240108	-37.55	9900	20240805	100.91	20800	-4.38	20250102	19230	3.43	20250102	31850	-37.55	20240108	9900	100.91	20240805	0.16	N	377480	500	31 억		0	N	N	0	N	00	N
129	20250103	091048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19860	-490	5	-2.41	1405624960	70735	7.14	20350	20350	19640	26450	14250	20350	19871.64	0.00	0	-5157	21696	21022	20126	19452	18556	21360	19790	31	6100	500	14650	10	1	6239246	1239	-21.99	6.07	12	1.13	-903.00	3271.00	31850	20240108	-37.65	9900	20240805	100.61	20800	-4.52	20250102	19230	3.28	20250102	31850	-37.65	20240108	9900	100.61	20240805	0.16	N	377480	500	31 억		0	N	N	0	N	00	N
130	20250102	161036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20350	1430	2	7.56	19586956720	982766	127.76	19230	20800	19230	24550	13250	18920	19929.64	0.00	0	12181	20306	19612	18956	18262	17606	19960	18610	31	5630	500	13620	50	1	6239246	1270	-22.54	6.22	12	15.75	-903.00	3271.00	31850	20240108	-36.11	9900	20240805	105.56	20800	-2.16	20250102	19230	5.82	20250102	31850	-36.11	20240108	9900	105.56	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
131	20250102	151038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20100	1180	2	6.24	18610936370	934615	121.50	19230	20800	19230	24550	13250	18920	19913.10	0.00	0	10486	20306	19612	18956	18262	17606	19960	18610	31	5630	500	13620	50	1	6239246	1254	-22.26	6.14	12	14.98	-903.00	3271.00	31850	20240108	-36.89	9900	20240805	103.03	20800	-3.37	20250102	19230	4.52	20250102	31850	-36.89	20240108	9900	103.03	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
132	20250102	141034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19670	750	2	3.96	12385157890	627540	81.58	19230	20100	19230	24550	13250	18920	19736.23	0.00	0	1521	20306	19612	18956	18262	17606	19960	18610	31	5630	500	13620	10	1	6239246	1227	-21.78	6.01	12	10.06	-903.00	3271.00	31850	20240108	-38.24	9900	20240805	98.69	20100	-2.14	20250102	19230	2.29	20250102	31850	-38.24	20240108	9900	98.69	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
133	20250102	131039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19550	630	2	3.33	11782672870	596802	77.59	19230	20100	19230	24550	13250	18920	19743.22	0.00	0	-444	20306	19612	18956	18262	17606	19960	18610	31	5630	500	13620	10	1	6239246	1220	-21.65	5.98	12	9.57	-903.00	3271.00	31850	20240108	-38.62	9900	20240805	97.47	20100	-2.74	20250102	19230	1.66	20250102	31850	-38.62	20240108	9900	97.47	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
134	20250102	121035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19540	620	2	3.28	9410737040	476362	61.93	19230	20100	19230	24550	13250	18920	19755.69	0.00	0	2757	20306	19612	18956	18262	17606	19960	18610	31	5630	500	13620	10	1	6239246	1219	-21.64	5.97	12	7.63	-903.00	3271.00	31850	20240108	-38.65	9900	20240805	97.37	20100	-2.79	20250102	19230	1.61	20250102	31850	-38.65	20240108	9900	97.37	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
135	20250102	111026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19610	690	2	3.65	8124942700	411009	53.43	19230	20100	19230	24550	13250	18920	19768.58	0.00	0	2350	20306	19612	18956	18262	17606	19960	18610	31	5630	500	13620	10	1	6239246	1224	-21.72	6.00	12	6.59	-903.00	3271.00	31850	20240108	-38.43	9900	20240805	98.08	20100	-2.44	20250102	19230	1.98	20250102	31850	-38.43	20240108	9900	98.08	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
136	20250102	101033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20050	1130	2	5.97	3363882810	170896	22.22	19230	20100	19230	24550	13250	18920	19684.45	0.00	0	12128	20306	19612	18956	18262	17606	19960	18610	31	5630	500	13620	50	1	6239246	1251	-22.20	6.13	12	2.74	-903.00	3271.00	31850	20240108	-37.05	9900	20240805	102.53	20100	-0.25	20250102	19230	4.26	20250102	31850	-37.05	20240108	9900	102.53	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N
137	20250102	091023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18920	0	3	0.00	0	0	0.00	0	0	0	24550	13250	18920	0.00	0.00	0	0	20306	19612	18956	18262	17606	19960	18610	31	5630	500	13620	10	1	6239246	1180	-20.95	5.78	12	0.00	-903.00	3271.00	31850	20240108	-40.60	9900	20240805	91.11	0	0.00	0	0	0.00	0	31850	-40.60	20240108	9900	91.11	20240805	0.13	N	377480	500	31 억		0	N	N	0	N	00	N