KissMeData/085810/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	160716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1283	-1	5	-0.08	138004912	107775	58.59	1277	1320	1260	1669	899	1284	1280.49	0.00	0	-4103	1334	1308	1281	1255	1228	1295	1242	249	385	500	790	1	1	49056767	629	-1.47	1.46	12	0.22	-875.00	877.00	1500	20240927	-14.47	570	20241206	125.09	1440	-10.90	20250107	838	53.10	20250115	1500	-14.47	20240927	570	125.09	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
3	20250124	150715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1270	-14	5	-1.09	107657958	84075	45.71	1277	1320	1260	1669	899	1284	1280.50	0.00	0	-1435	1334	1308	1281	1255	1228	1295	1242	249	385	500	790	1	1	49056767	623	-1.45	1.45	12	0.17	-875.00	877.00	1500	20240927	-15.33	570	20241206	122.81	1440	-11.81	20250107	838	51.55	20250115	1500	-15.33	20240927	570	122.81	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
4	20250124	140715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1284	0	3	0.00	68614376	53319	28.99	1277	1320	1267	1669	899	1284	1286.87	0.00	0	-5391	1334	1308	1281	1255	1228	1295	1242	249	385	500	790	1	1	49056767	630	-1.47	1.46	12	0.11	-875.00	877.00	1500	20240927	-14.40	570	20241206	125.26	1440	-10.83	20250107	838	53.22	20250115	1500	-14.40	20240927	570	125.26	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
5	20250124	130716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1283	-1	5	-0.08	52602871	40762	22.16	1277	1320	1267	1669	899	1284	1290.49	0.00	0	-6037	1334	1308	1281	1255	1228	1295	1242	249	385	500	790	1	1	49056767	629	-1.47	1.46	12	0.08	-875.00	877.00	1500	20240927	-14.47	570	20241206	125.09	1440	-10.90	20250107	838	53.10	20250115	1500	-14.47	20240927	570	125.09	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
6	20250124	120713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1286	2	2	0.16	48553982	37600	20.44	1277	1320	1267	1669	899	1284	1291.33	0.00	0	-6037	1334	1308	1281	1255	1228	1295	1242	249	385	500	790	1	1	49056767	631	-1.47	1.47	12	0.08	-875.00	877.00	1500	20240927	-14.27	570	20241206	125.61	1440	-10.69	20250107	838	53.46	20250115	1500	-14.27	20240927	570	125.61	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
7	20250124	110715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1286	2	2	0.16	41203067	31869	17.32	1277	1320	1267	1669	899	1284	1292.89	0.00	0	-6100	1334	1308	1281	1255	1228	1295	1242	249	385	500	790	1	1	49056767	631	-1.47	1.47	12	0.06	-875.00	877.00	1500	20240927	-14.27	570	20241206	125.61	1440	-10.69	20250107	838	53.46	20250115	1500	-14.27	20240927	570	125.61	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
8	20250124	100712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1284	0	3	0.00	39616130	30632	16.65	1277	1320	1267	1669	899	1284	1293.29	0.00	0	-6232	1334	1308	1281	1255	1228	1295	1242	249	385	500	790	1	1	49056767	630	-1.47	1.46	12	0.06	-875.00	877.00	1500	20240927	-14.40	570	20241206	125.26	1440	-10.83	20250107	838	53.22	20250115	1500	-14.40	20240927	570	125.26	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
9	20250124	090716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1267	-17	5	-1.32	5760400	4518	2.46	1277	1284	1267	1669	899	1284	1274.99	0.00	0	-2938	1334	1308	1281	1255	1228	1295	1242	249	385	500	790	1	1	49056767	622	-1.45	1.44	12	0.01	-875.00	877.00	1500	20240927	-15.53	570	20241206	122.28	1440	-12.01	20250107	838	51.19	20250115	1500	-15.53	20240927	570	122.28	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
10	20250123	160712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1284	-22	5	-1.68	236677754	183901	36.76	1294	1307	1254	1697	915	1306	1286.98	0.00	0	-11651	1380	1342	1312	1274	1244	1328	1260	249	391	500	800	1	1	49056767	630	-1.47	1.46	12	0.37	-875.00	877.00	1500	20240927	-14.40	570	20241206	125.26	1440	-10.83	20250107	838	53.22	20250115	1500	-14.40	20240927	570	125.26	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
11	20250123	150711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1287	-19	5	-1.45	220292609	171106	34.20	1294	1307	1254	1697	915	1306	1287.46	0.00	0	-8312	1380	1342	1312	1274	1244	1328	1260	249	391	500	800	1	1	49056767	631	-1.47	1.47	12	0.35	-875.00	877.00	1500	20240927	-14.20	570	20241206	125.79	1440	-10.62	20250107	838	53.58	20250115	1500	-14.20	20240927	570	125.79	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
12	20250123	140711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1300	-6	5	-0.46	209539965	162758	32.53	1294	1307	1254	1697	915	1306	1287.43	0.00	0	-9543	1380	1342	1312	1274	1244	1328	1260	249	391	500	800	1	1	49056767	638	-1.49	1.48	12	0.33	-875.00	877.00	1500	20240927	-13.33	570	20241206	128.07	1440	-9.72	20250107	838	55.13	20250115	1500	-13.33	20240927	570	128.07	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
13	20250123	130710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1268	-38	5	-2.91	91520173	70819	14.15	1294	1307	1254	1697	915	1306	1292.31	0.00	0	-5723	1380	1342	1312	1274	1244	1328	1260	249	391	500	800	1	1	49056767	622	-1.45	1.45	12	0.14	-875.00	877.00	1500	20240927	-15.47	570	20241206	122.46	1440	-11.94	20250107	838	51.31	20250115	1500	-15.47	20240927	570	122.46	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
14	20250123	120712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1278	-28	5	-2.14	83973563	64920	12.98	1294	1307	1254	1697	915	1306	1293.49	0.00	0	-4467	1380	1342	1312	1274	1244	1328	1260	249	391	500	800	1	1	49056767	627	-1.46	1.46	12	0.13	-875.00	877.00	1500	20240927	-14.80	570	20241206	124.21	1440	-11.25	20250107	838	52.51	20250115	1500	-14.80	20240927	570	124.21	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
15	20250123	110703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1280	-26	5	-1.99	80624162	62295	12.45	1294	1307	1254	1697	915	1306	1294.23	0.00	0	-3947	1380	1342	1312	1274	1244	1328	1260	249	391	500	800	1	1	49056767	628	-1.46	1.46	12	0.13	-875.00	877.00	1500	20240927	-14.67	570	20241206	124.56	1440	-11.11	20250107	838	52.74	20250115	1500	-14.67	20240927	570	124.56	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
16	20250123	100710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1299	-7	5	-0.54	69667114	53711	10.74	1294	1307	1254	1697	915	1306	1297.07	0.00	0	-4953	1380	1342	1312	1274	1244	1328	1260	249	391	500	800	1	1	49056767	637	-1.48	1.48	12	0.11	-875.00	877.00	1500	20240927	-13.40	570	20241206	127.89	1440	-9.79	20250107	838	55.01	20250115	1500	-13.40	20240927	570	127.89	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
17	20250123	090710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1290	-16	5	-1.23	5936417	4622	0.92	1294	1305	1268	1697	915	1306	1284.38	0.00	0	-3009	1380	1342	1312	1274	1244	1328	1260	249	391	500	800	1	1	49056767	633	-1.47	1.47	12	0.01	-875.00	877.00	1500	20240927	-14.00	570	20241206	126.32	1440	-10.42	20250107	838	53.94	20250115	1500	-14.00	20240927	570	126.32	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
18	20250122	160706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1306	-26	5	-1.95	658379697	500328	106.42	1332	1350	1282	1731	933	1332	1315.92	0.00	0	-63719	1465	1398	1293	1226	1121	1432	1260	249	399	500	820	1	1	49056767	641	-1.49	1.49	12	1.02	-875.00	877.00	1500	20240927	-12.93	570	20241206	129.12	1440	-9.31	20250107	838	55.85	20250115	1500	-12.93	20240927	570	129.12	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
19	20250122	150707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1305	-27	5	-2.03	614267311	466393	99.20	1332	1350	1282	1731	933	1332	1317.06	0.00	0	-53810	1465	1398	1293	1226	1121	1432	1260	249	399	500	820	1	1	49056767	640	-1.49	1.49	12	0.95	-875.00	877.00	1500	20240927	-13.00	570	20241206	128.95	1440	-9.38	20250107	838	55.73	20250115	1500	-13.00	20240927	570	128.95	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
20	20250122	140705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1296	-36	5	-2.70	490104910	371302	78.98	1332	1350	1283	1731	933	1332	1319.96	0.00	0	-38816	1465	1398	1293	1226	1121	1432	1260	249	399	500	820	1	1	49056767	636	-1.48	1.48	12	0.76	-875.00	877.00	1500	20240927	-13.60	570	20241206	127.37	1440	-10.00	20250107	838	54.65	20250115	1500	-13.60	20240927	570	127.37	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
21	20250122	130707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	-15	5	-1.13	428852427	324177	68.95	1332	1350	1286	1731	933	1332	1322.90	0.00	0	-37826	1465	1398	1293	1226	1121	1432	1260	249	399	500	820	1	1	49056767	646	-1.51	1.50	12	0.66	-875.00	877.00	1500	20240927	-12.20	570	20241206	131.05	1440	-8.54	20250107	838	57.16	20250115	1500	-12.20	20240927	570	131.05	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
22	20250122	120705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1321	-11	5	-0.83	403876258	305438	64.97	1332	1350	1286	1731	933	1332	1322.29	0.00	0	-40594	1465	1398	1293	1226	1121	1432	1260	249	399	500	820	1	1	49056767	648	-1.51	1.51	12	0.62	-875.00	877.00	1500	20240927	-11.93	570	20241206	131.75	1440	-8.26	20250107	838	57.64	20250115	1500	-11.93	20240927	570	131.75	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
23	20250122	110706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1332	0	3	0.00	287209513	216898	46.13	1332	1350	1286	1731	933	1332	1324.17	0.00	0	-35799	1465	1398	1293	1226	1121	1432	1260	249	399	500	820	1	1	49056767	653	-1.52	1.52	12	0.44	-875.00	877.00	1500	20240927	-11.20	570	20241206	133.68	1440	-7.50	20250107	838	58.95	20250115	1500	-11.20	20240927	570	133.68	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
24	20250122	100706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1320	-12	5	-0.90	177880575	134815	28.68	1332	1341	1286	1731	933	1332	1319.44	0.00	0	-22996	1465	1398	1293	1226	1121	1432	1260	249	399	500	820	1	1	49056767	648	-1.51	1.51	12	0.27	-875.00	877.00	1500	20240927	-12.00	570	20241206	131.58	1440	-8.33	20250107	838	57.52	20250115	1500	-12.00	20240927	570	131.58	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
25	20250122	090707	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1296	-36	5	-2.70	10916428	8360	1.78	1332	1332	1296	1731	933	1332	1305.79	0.00	0	-6774	1465	1398	1293	1226	1121	1432	1260	249	399	500	820	1	1	49056767	636	-1.48	1.48	12	0.02	-875.00	877.00	1500	20240927	-13.60	570	20241206	127.37	1440	-10.00	20250107	838	54.65	20250115	1500	-13.60	20240927	570	127.37	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	00	N
26	20250121	160702	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1332	13	2	0.99	612565509	470146	69.84	1319	1360	1188	1714	924	1319	1302.93	0.00	0	-63082	1407	1362	1323	1278	1239	1385	1301	249	395	500	810	1	1	49056767	653	-1.52	1.52	12	0.96	-875.00	877.00	1500	20240927	-11.20	570	20241206	133.68	1440	-7.50	20250107	838	58.95	20250115	1500	-11.20	20240927	570	133.68	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	01	N
27	20250121	150704	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1313	-6	5	-0.45	603976822	463681	68.88	1319	1360	1188	1714	924	1319	1302.57	0.00	0	-61677	1407	1362	1323	1278	1239	1385	1301	249	395	500	810	1	1	49056767	644	-1.50	1.50	12	0.95	-875.00	877.00	1500	20240927	-12.47	570	20241206	130.35	1440	-8.82	20250107	838	56.68	20250115	1500	-12.47	20240927	570	130.35	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	01	N
28	20250121	140704	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	-2	5	-0.15	410487883	318498	47.31	1319	1349	1188	1714	924	1319	1288.82	0.00	0	-32678	1407	1362	1323	1278	1239	1385	1301	249	395	500	810	1	1	49056767	646	-1.51	1.50	12	0.65	-875.00	877.00	1500	20240927	-12.20	570	20241206	131.05	1440	-8.54	20250107	838	57.16	20250115	1500	-12.20	20240927	570	131.05	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	01	N
29	20250121	130703	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1295	-24	5	-1.82	274424815	213873	31.77	1319	1349	1188	1714	924	1319	1283.12	0.00	0	-19971	1407	1362	1323	1278	1239	1385	1301	249	395	500	810	1	1	49056767	635	-1.48	1.48	12	0.44	-875.00	877.00	1500	20240927	-13.67	570	20241206	127.19	1440	-10.07	20250107	838	54.53	20250115	1500	-13.67	20240927	570	127.19	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	01	N
30	20250121	120654	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1285	-34	5	-2.58	218532750	169568	25.19	1319	1349	1259	1714	924	1319	1288.76	0.00	0	-25483	1407	1362	1323	1278	1239	1385	1301	249	395	500	810	1	1	49056767	630	-1.47	1.47	12	0.35	-875.00	877.00	1500	20240927	-14.33	570	20241206	125.44	1440	-10.76	20250107	838	53.34	20250115	1500	-14.33	20240927	570	125.44	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	01	N
31	20250121	110629	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1292	-27	5	-2.05	211605837	164191	24.39	1319	1349	1259	1714	924	1319	1288.78	0.00	0	-22817	1407	1362	1323	1278	1239	1385	1301	249	395	500	810	1	1	49056767	634	-1.48	1.47	12	0.33	-875.00	877.00	1500	20240927	-13.87	570	20241206	126.67	1440	-10.28	20250107	838	54.18	20250115	1500	-13.87	20240927	570	126.67	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	01	N
32	20250121	100625	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1301	-18	5	-1.36	199658076	155070	23.04	1319	1349	1259	1714	924	1319	1287.54	0.00	0	-19510	1407	1362	1323	1278	1239	1385	1301	249	395	500	810	1	1	49056767	638	-1.49	1.48	12	0.32	-875.00	877.00	1500	20240927	-13.27	570	20241206	128.25	1440	-9.65	20250107	838	55.25	20250115	1500	-13.27	20240927	570	128.25	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	01	N
33	20250121	090704	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1319	0	3	0.00	9140877	6918	1.03	1319	1349	1319	1714	924	1319	1321.32	0.00	0	-4834	1407	1362	1323	1278	1239	1385	1301	249	395	500	810	1	1	49056767	647	-1.51	1.50	12	0.01	-875.00	877.00	1500	20240927	-12.07	570	20241206	131.40	1440	-8.40	20250107	838	57.40	20250115	1500	-12.07	20240927	570	131.40	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	01	N
34	20250120	160700	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1319	4	2	0.30	904813970	672461	47.95	1312	1368	1284	1709	921	1315	1345.53	0.00	0	-14678	1456	1385	1267	1196	1078	1421	1232	249	394	500	0	1	1	49056767	647	-1.51	1.50	12	1.37	-875.00	877.00	1500	20240927	-12.07	570	20241206	131.40	1440	-8.40	20250107	838	57.40	20250115	1500	-12.07	20240927	570	131.40	20241206	0.00	N	085810	500	249 억		1764	N	N	0	N	02	N
35	20250120	150703	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1336	21	2	1.60	891087174	662156	47.22	1312	1368	1284	1709	921	1315	1345.74	0.00	0	-12370	1456	1385	1267	1196	1078	1421	1232	249	394	500	0	1	1	49056767	655	-1.53	1.52	12	1.35	-875.00	877.00	1500	20240927	-10.93	570	20241206	134.39	1440	-7.22	20250107	838	59.43	20250115	1500	-10.93	20240927	570	134.39	20241206	0.00	N	085810	500	249 억		1764	N	N	0	N	02	N
36	20250120	140701	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1334	19	2	1.44	760175542	564727	40.27	1312	1368	1284	1709	921	1315	1346.09	0.00	0	-6268	1456	1385	1267	1196	1078	1421	1232	249	394	500	0	1	1	49056767	654	-1.52	1.52	12	1.15	-875.00	877.00	1500	20240927	-11.07	570	20241206	134.04	1440	-7.36	20250107	838	59.19	20250115	1500	-11.07	20240927	570	134.04	20241206	0.00	N	085810	500	249 억		1764	N	N	0	N	02	N
37	20250120	130701	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1329	14	2	1.06	756926780	562279	40.10	1312	1368	1284	1709	921	1315	1346.18	0.00	0	-5859	1456	1385	1267	1196	1078	1421	1232	249	394	500	0	1	1	49056767	652	-1.52	1.52	12	1.15	-875.00	877.00	1500	20240927	-11.40	570	20241206	133.16	1440	-7.71	20250107	838	58.59	20250115	1500	-11.40	20240927	570	133.16	20241206	0.00	N	085810	500	249 억		1764	N	N	0	N	02	N
38	20250120	120702	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1327	12	2	0.91	751690694	558366	39.82	1312	1368	1284	1709	921	1315	1346.23	0.00	0	-4962	1456	1385	1267	1196	1078	1421	1232	249	394	500	0	1	1	49056767	651	-1.52	1.51	12	1.14	-875.00	877.00	1500	20240927	-11.53	570	20241206	132.81	1440	-7.85	20250107	838	58.35	20250115	1500	-11.53	20240927	570	132.81	20241206	0.00	N	085810	500	249 억		1764	N	N	0	N	02	N
39	20250120	110703	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1348	33	2	2.51	316749027	237714	16.95	1312	1365	1284	1709	921	1315	1332.48	0.00	0	3393	1456	1385	1267	1196	1078	1421	1232	249	394	500	0	1	1	49056767	661	-1.54	1.54	12	0.48	-875.00	877.00	1500	20240927	-10.13	570	20241206	136.49	1440	-6.39	20250107	838	60.86	20250115	1500	-10.13	20240927	570	136.49	20241206	0.00	N	085810	500	249 억		1764	N	N	0	N	02	N
40	20250120	100702	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1326	11	2	0.84	74123940	55863	3.98	1312	1365	1284	1709	921	1315	1326.89	0.00	0	1168	1456	1385	1267	1196	1078	1421	1232	249	394	500	0	1	1	49056767	650	-1.52	1.51	12	0.11	-875.00	877.00	1500	20240927	-11.60	570	20241206	132.63	1440	-7.92	20250107	838	58.23	20250115	1500	-11.60	20240927	570	132.63	20241206	0.00	N	085810	500	249 억		1764	N	N	0	N	02	N
41	20250120	090703	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1328	13	2	0.99	28319292	21296	1.52	1312	1365	1284	1709	921	1315	1329.79	0.00	0	747	1456	1385	1267	1196	1078	1421	1232	249	394	500	0	1	1	49056767	651	-1.52	1.51	12	0.04	-875.00	877.00	1500	20240927	-11.47	570	20241206	132.98	1440	-7.78	20250107	838	58.47	20250115	1500	-11.47	20240927	570	132.98	20241206	0.00	N	085810	500	249 억		1764	N	N	0	N	02	N
42	20250117	160700	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1315	123	2	10.32	1780955125	1402084	286.27	1169	1338	1149	1549	835	1192	1270.22	0.00	0	142750	1362	1276	1214	1128	1066	1246	1098	249	357	500	0	1	1	49056767	645	-1.50	1.50	12	2.86	-875.00	877.00	1500	20240927	-12.33	570	20241206	130.70	1440	-8.68	20250107	838	56.92	20250115	1500	-12.33	20240927	570	130.70	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
43	20250117	150702	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1295	103	2	8.64	1617644177	1277418	260.82	1169	1338	1149	1549	835	1192	1266.34	0.00	0	122900	1362	1276	1214	1128	1066	1246	1098	249	357	500	0	1	1	49056767	635	-1.48	1.48	12	2.60	-875.00	877.00	1500	20240927	-13.67	570	20241206	127.19	1440	-10.07	20250107	838	54.53	20250115	1500	-13.67	20240927	570	127.19	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
44	20250117	140702	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1258	66	2	5.54	1480838726	1171025	239.09	1169	1338	1149	1549	835	1192	1264.57	0.00	0	102154	1362	1276	1214	1128	1066	1246	1098	249	357	500	0	1	1	49056767	617	-1.44	1.43	12	2.39	-875.00	877.00	1500	20240927	-16.13	570	20241206	120.70	1440	-12.64	20250107	838	50.12	20250115	1500	-16.13	20240927	570	120.70	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
45	20250117	130701	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1262	70	2	5.87	1003474386	803919	164.14	1169	1307	1149	1549	835	1192	1248.23	0.00	0	17763	1362	1276	1214	1128	1066	1246	1098	249	357	500	0	1	1	49056767	619	-1.44	1.44	12	1.64	-875.00	877.00	1500	20240927	-15.87	570	20241206	121.40	1440	-12.36	20250107	838	50.60	20250115	1500	-15.87	20240927	570	121.40	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
46	20250117	120702	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1241	49	2	4.11	861646319	691232	141.13	1169	1307	1149	1549	835	1192	1246.54	0.00	0	8932	1362	1276	1214	1128	1066	1246	1098	249	357	500	0	1	1	49056767	609	-1.42	1.42	12	1.41	-875.00	877.00	1500	20240927	-17.27	570	20241206	117.72	1440	-13.82	20250107	838	48.09	20250115	1500	-17.27	20240927	570	117.72	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
47	20250117	110701	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1242	50	2	4.19	844263051	677270	138.28	1169	1307	1149	1549	835	1192	1246.57	0.00	0	8758	1362	1276	1214	1128	1066	1246	1098	249	357	500	0	1	1	49056767	609	-1.42	1.42	12	1.38	-875.00	877.00	1500	20240927	-17.20	570	20241206	117.89	1440	-13.75	20250107	838	48.21	20250115	1500	-17.20	20240927	570	117.89	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
48	20250117	100702	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	58	2	4.87	793412435	636391	129.93	1169	1307	1149	1549	835	1192	1246.74	0.00	0	-30	1362	1276	1214	1128	1066	1246	1098	249	357	500	0	1	1	49056767	613	-1.43	1.43	12	1.30	-875.00	877.00	1500	20240927	-16.67	570	20241206	119.30	1440	-13.19	20250107	838	49.16	20250115	1500	-16.67	20240927	570	119.30	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
49	20250117	090702	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1218	26	2	2.18	31253687	25913	5.29	1169	1218	1169	1549	835	1192	1206.10	0.00	0	560	1362	1276	1214	1128	1066	1246	1098	249	357	500	0	1	1	49056767	598	-1.39	1.39	12	0.05	-875.00	877.00	1500	20240927	-18.80	570	20241206	113.68	1440	-15.42	20250107	838	45.35	20250115	1500	-18.80	20240927	570	113.68	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
50	20250116	160657	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1192	-3	5	-0.25	604817806	489389	10.25	1290	1300	1152	1553	837	1195	1235.86	0.00	0	-5817	1533	1364	1101	932	669	1448	1016	249	358	500	0	1	1	49056767	585	-1.36	1.36	12	1.00	-875.00	877.00	1500	20240927	-20.53	570	20241206	109.12	1440	-17.22	20250107	838	42.24	20250115	1500	-20.53	20240927	570	109.12	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
51	20250116	150626	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1171	-24	5	-2.01	593110053	479523	10.05	1290	1300	1152	1553	837	1195	1236.88	0.00	0	-2603	1533	1364	1101	932	669	1448	1016	249	358	500	0	1	1	49056767	574	-1.34	1.34	12	0.98	-875.00	877.00	1500	20240927	-21.93	570	20241206	105.44	1440	-18.68	20250107	838	39.74	20250115	1500	-21.93	20240927	570	105.44	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
52	20250116	140700	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1200	5	2	0.42	559709073	451188	9.45	1290	1300	1170	1553	837	1195	1240.52	0.00	0	-2009	1533	1364	1101	932	669	1448	1016	249	358	500	0	1	1	49056767	589	-1.37	1.37	12	0.92	-875.00	877.00	1500	20240927	-20.00	570	20241206	110.53	1440	-16.67	20250107	838	43.20	20250115	1500	-20.00	20240927	570	110.53	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
53	20250116	130700	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1191	-4	5	-0.33	512573448	411581	8.62	1290	1300	1170	1553	837	1195	1245.38	0.00	0	-2716	1533	1364	1101	932	669	1448	1016	249	358	500	0	1	1	49056767	584	-1.36	1.36	12	0.84	-875.00	877.00	1500	20240927	-20.60	570	20241206	108.95	1440	-17.29	20250107	838	42.12	20250115	1500	-20.60	20240927	570	108.95	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
54	20250116	120659	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1199	4	2	0.33	477331172	382121	8.01	1290	1300	1170	1553	837	1195	1249.16	0.00	0	-45	1533	1364	1101	932	669	1448	1016	249	358	500	0	1	1	49056767	588	-1.37	1.37	12	0.78	-875.00	877.00	1500	20240927	-20.07	570	20241206	110.35	1440	-16.74	20250107	838	43.08	20250115	1500	-20.07	20240927	570	110.35	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
55	20250116	110701	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1195	0	3	0.00	459923699	367574	7.70	1290	1300	1170	1553	837	1195	1251.24	0.00	0	-1263	1533	1364	1101	932	669	1448	1016	249	358	500	0	1	1	49056767	586	-1.37	1.36	12	0.75	-875.00	877.00	1500	20240927	-20.33	570	20241206	109.65	1440	-17.01	20250107	838	42.60	20250115	1500	-20.33	20240927	570	109.65	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
56	20250116	100700	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1250	55	2	4.60	351257445	277922	5.82	1290	1300	1214	1553	837	1195	1263.87	0.00	0	-2793	1533	1364	1101	932	669	1448	1016	249	358	500	0	1	1	49056767	613	-1.43	1.43	12	0.57	-875.00	877.00	1500	20240927	-16.67	570	20241206	119.30	1440	-13.19	20250107	838	49.16	20250115	1500	-16.67	20240927	570	119.30	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
57	20250116	090701	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1253	58	2	4.85	203717613	159350	3.34	1290	1300	1214	1553	837	1195	1278.43	0.00	0	-5383	1533	1364	1101	932	669	1448	1016	249	358	500	0	1	1	49056767	615	-1.43	1.43	12	0.32	-875.00	877.00	1500	20240927	-16.47	570	20241206	119.82	1440	-12.99	20250107	838	49.52	20250115	1500	-16.47	20240927	570	119.82	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
58	20250115	160657	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1195	-1	5	-0.08	4625728315	4757506	3293.44	1190	1270	838	1554	838	1196	972.30	0.00	0	-132452	1408	1302	1249	1143	1090	1275	1116	249	358	500	0	1	1	49056767	586	-1.37	1.36	12	9.70	-875.00	877.00	1500	20240927	-20.33	570	20241206	109.65	1440	-17.01	20250107	838	42.60	20250115	1500	-20.33	20240927	570	109.65	20241206	0.00	N	085810	500	249 억		106	N	N	0	N	02	N
59	20250115	150659	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1131	-65	5	-5.43	4340368665	4511018	3122.81	1190	1270	838	1554	838	1196	962.17	0.00	0	-124692	1408	1302	1249	1143	1090	1275	1116	249	358	500	0	1	1	49056767	555	-1.29	1.29	12	9.20	-875.00	877.00	1500	20240927	-24.60	570	20241206	98.42	1440	-21.46	20250107	838	34.96	20250115	1500	-24.60	20240927	570	98.42	20241206	0.00	N	085810	500	249 억		106	N	N	0	N	02	N
60	20250115	140654	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1023	-173	5	-14.46	3616272178	3818066	2643.10	1190	1270	838	1554	838	1196	947.15	0.00	0	-52679	1408	1302	1249	1143	1090	1275	1116	249	358	500	0	1	1	49056767	502	-1.17	1.17	12	7.78	-875.00	877.00	1500	20240927	-31.80	570	20241206	79.47	1440	-28.96	20250107	838	22.08	20250115	1500	-31.80	20240927	570	79.47	20241206	0.00	N	085810	500	249 억		106	N	N	0	N	02	N
61	20250115	130658	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	838	-358	4	-29.93	1453888725	1604995	1111.08	1190	1270	838	1554	838	1196	905.85	0.00	0	44828	1408	1302	1249	1143	1090	1275	1116	249	358	500	0	1	1	49056767	411	-0.96	0.96	12	3.27	-875.00	877.00	1500	20240927	-44.13	570	20241206	47.02	1440	-41.81	20250107	838	0.00	20250115	1500	-44.13	20240927	570	47.02	20241206	0.00	N	085810	500	249 억		106	N	N	0	N	02	N
62	20250115	120649	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	838	-358	4	-29.93	1216284719	1321458	914.80	1190	1270	838	1554	838	1196	920.41	0.00	0	44828	1408	1302	1249	1143	1090	1275	1116	249	358	500	0	1	1	49056767	411	-0.96	0.96	12	2.69	-875.00	877.00	1500	20240927	-44.13	570	20241206	47.02	1440	-41.81	20250107	838	0.00	20250115	1500	-44.13	20240927	570	47.02	20241206	0.00	N	085810	500	249 억		106	N	N	0	N	02	N
63	20250115	110658	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	838	-358	4	-29.93	1120522269	1207183	835.69	1190	1270	838	1554	838	1196	928.21	0.00	0	44828	1408	1302	1249	1143	1090	1275	1116	249	358	500	0	1	1	49056767	411	-0.96	0.96	12	2.46	-875.00	877.00	1500	20240927	-44.13	570	20241206	47.02	1440	-41.81	20250107	838	0.00	20250115	1500	-44.13	20240927	570	47.02	20241206	0.00	N	085810	500	249 억		106	N	N	0	N	02	N
64	20250115	100658	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	838	-358	4	-29.93	996147985	1058765	732.94	1190	1270	838	1554	838	1196	940.86	0.00	0	44828	1408	1302	1249	1143	1090	1275	1116	249	358	500	0	1	1	49056767	411	-0.96	0.96	12	2.16	-875.00	877.00	1500	20240927	-44.13	570	20241206	47.02	1440	-41.81	20250107	838	0.00	20250115	1500	-44.13	20240927	570	47.02	20241206	0.00	N	085810	500	249 억		106	N	N	0	N	02	N
65	20250115	090701	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1240	44	2	3.68	51484565	41941	29.03	1190	1270	1185	1554	838	1196	1227.55	0.00	0	12125	1408	1302	1249	1143	1090	1275	1116	249	358	500	0	1	1	49056767	608	-1.42	1.41	12	0.09	-875.00	877.00	1500	20240927	-17.33	570	20241206	117.54	1440	-13.89	20250107	1175	5.53	20250102	1500	-17.33	20240927	570	117.54	20241206	0.00	N	085810	500	249 억		106	N	N	0	N	02	N
66	20250114	160644	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1196	-114	5	-8.70	144223445	112613	73.15	1309	1355	1196	1703	917	1310	1280.70	0.00	0	514	1358	1334	1317	1293	1276	1325	1284	249	393	500	0	1	1	49056767	587	-1.37	1.36	12	0.23	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1440	-16.94	20250107	1175	1.79	20250102	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
67	20250114	150655	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1306	-4	5	-0.31	88246835	66245	43.03	1309	1355	1303	1703	917	1310	1332.13	0.00	0	-3352	1358	1334	1317	1293	1276	1325	1284	249	393	500	0	1	1	49056767	641	-1.49	1.49	12	0.14	-875.00	877.00	1500	20240927	-12.93	570	20241206	129.12	1440	-9.31	20250107	1175	11.15	20250102	1500	-12.93	20240927	570	129.12	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
68	20250114	140654	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1325	15	2	1.15	79840619	59846	38.87	1309	1355	1303	1703	917	1310	1334.11	0.00	0	1615	1358	1334	1317	1293	1276	1325	1284	249	393	500	0	1	1	49056767	650	-1.51	1.51	12	0.12	-875.00	877.00	1500	20240927	-11.67	570	20241206	132.46	1440	-7.99	20250107	1175	12.77	20250102	1500	-11.67	20240927	570	132.46	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
69	20250114	130654	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1323	13	2	0.99	76712033	57479	37.33	1309	1355	1303	1703	917	1310	1334.61	0.00	0	3730	1358	1334	1317	1293	1276	1325	1284	249	393	500	0	1	1	49056767	649	-1.51	1.51	12	0.12	-875.00	877.00	1500	20240927	-11.80	570	20241206	132.11	1440	-8.12	20250107	1175	12.60	20250102	1500	-11.80	20240927	570	132.11	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
70	20250114	120651	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1332	22	2	1.68	67525619	50558	32.84	1309	1355	1303	1703	917	1310	1335.61	0.00	0	6954	1358	1334	1317	1293	1276	1325	1284	249	393	500	0	1	1	49056767	653	-1.52	1.52	12	0.10	-875.00	877.00	1500	20240927	-11.20	570	20241206	133.68	1440	-7.50	20250107	1175	13.36	20250102	1500	-11.20	20240927	570	133.68	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
71	20250114	110653	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1330	20	2	1.53	42525809	31930	20.74	1309	1355	1303	1703	917	1310	1331.85	0.00	0	6760	1358	1334	1317	1293	1276	1325	1284	249	393	500	0	1	1	49056767	652	-1.52	1.52	12	0.07	-875.00	877.00	1500	20240927	-11.33	570	20241206	133.33	1440	-7.64	20250107	1175	13.19	20250102	1500	-11.33	20240927	570	133.33	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
72	20250114	100651	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	28	2	2.14	35238726	26487	17.20	1309	1355	1303	1703	917	1310	1330.42	0.00	0	8674	1358	1334	1317	1293	1276	1325	1284	249	393	500	0	1	1	49056767	656	-1.53	1.53	12	0.05	-875.00	877.00	1500	20240927	-10.80	570	20241206	134.74	1440	-7.08	20250107	1175	13.87	20250102	1500	-10.80	20240927	570	134.74	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
73	20250114	090653	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1307	-3	5	-0.23	14036230	10716	6.96	1309	1328	1303	1703	917	1310	1309.84	0.00	0	9720	1358	1334	1317	1293	1276	1325	1284	249	393	500	0	1	1	49056767	641	-1.49	1.49	12	0.02	-875.00	877.00	1500	20240927	-12.87	570	20241206	129.30	1440	-9.24	20250107	1175	11.23	20250102	1500	-12.87	20240927	570	129.30	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
74	20250113	160645	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1310	-31	5	-2.31	201850025	153216	42.71	1323	1341	1300	1743	939	1341	1317.42	0.00	0	5407	1455	1397	1339	1281	1223	1427	1311	249	402	500	0	1	1	49056767	643	-1.50	1.49	12	0.31	-875.00	877.00	1500	20240927	-12.67	570	20241206	129.82	1440	-9.03	20250107	1175	11.49	20250102	1500	-12.67	20240927	570	129.82	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
75	20250113	150648	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1319	-22	5	-1.64	191200232	145105	40.45	1323	1341	1300	1743	939	1341	1317.67	0.00	0	6235	1455	1397	1339	1281	1223	1427	1311	249	402	500	0	1	1	49056767	647	-1.51	1.50	12	0.30	-875.00	877.00	1500	20240927	-12.07	570	20241206	131.40	1440	-8.40	20250107	1175	12.26	20250102	1500	-12.07	20240927	570	131.40	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
76	20250113	140639	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1327	-14	5	-1.04	176421705	133832	37.31	1323	1341	1300	1743	939	1341	1318.23	0.00	0	5605	1455	1397	1339	1281	1223	1427	1311	249	402	500	0	1	1	49056767	651	-1.52	1.51	12	0.27	-875.00	877.00	1500	20240927	-11.53	570	20241206	132.81	1440	-7.85	20250107	1175	12.94	20250102	1500	-11.53	20240927	570	132.81	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
77	20250113	130639	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	-24	5	-1.79	160845003	122024	34.01	1323	1341	1300	1743	939	1341	1318.14	0.00	0	6165	1455	1397	1339	1281	1223	1427	1311	249	402	500	0	1	1	49056767	646	-1.51	1.50	12	0.25	-875.00	877.00	1500	20240927	-12.20	570	20241206	131.05	1440	-8.54	20250107	1175	12.09	20250102	1500	-12.20	20240927	570	131.05	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
78	20250113	120640	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1333	-8	5	-0.60	143629515	108976	30.38	1323	1341	1300	1743	939	1341	1317.99	0.00	0	6165	1455	1397	1339	1281	1223	1427	1311	249	402	500	0	1	1	49056767	654	-1.52	1.52	12	0.22	-875.00	877.00	1500	20240927	-11.13	570	20241206	133.86	1440	-7.43	20250107	1175	13.45	20250102	1500	-11.13	20240927	570	133.86	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
79	20250113	110640	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1319	-22	5	-1.64	122696281	93167	25.97	1323	1341	1300	1743	939	1341	1316.95	0.00	0	65	1455	1397	1339	1281	1223	1427	1311	249	402	500	0	1	1	49056767	647	-1.51	1.50	12	0.19	-875.00	877.00	1500	20240927	-12.07	570	20241206	131.40	1440	-8.40	20250107	1175	12.26	20250102	1500	-12.07	20240927	570	131.40	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
80	20250113	100638	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1318	-23	5	-1.72	122293531	92861	25.89	1323	1341	1300	1743	939	1341	1316.95	0.00	0	65	1455	1397	1339	1281	1223	1427	1311	249	402	500	0	1	1	49056767	647	-1.51	1.50	12	0.19	-875.00	877.00	1500	20240927	-12.13	570	20241206	131.23	1440	-8.47	20250107	1175	12.17	20250102	1500	-12.13	20240927	570	131.23	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
81	20250113	090644	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1319	-22	5	-1.64	16116620	12197	3.40	1323	1340	1300	1743	939	1341	1321.36	0.00	0	1278	1455	1397	1339	1281	1223	1427	1311	249	402	500	0	1	1	49056767	647	-1.51	1.50	12	0.02	-875.00	877.00	1500	20240927	-12.07	570	20241206	131.40	1440	-8.40	20250107	1175	12.26	20250102	1500	-12.07	20240927	570	131.40	20241206	0.00	N	085810	500	249 억		0	N	N	0	N	02	N
82	20250110	160628	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1341	31	2	2.37	484650931	358636	305.51	1310	1397	1281	1703	917	1310	1351.38	0.09	0	-32567	1399	1354	1332	1287	1265	1343	1276	159	393	500	0	1	1	31081959	417	-1.53	1.53	12	1.15	-875.00	877.00	1500	20240927	-10.60	570	20241206	135.26	1440	-6.88	20250107	1175	14.13	20250102	1500	-10.60	20240927	570	135.26	20241206	0.00	N	085810	500	159 억		26512	N	N	0	N	02	N
83	20250110	150634	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1337	27	2	2.06	467661184	345964	294.72	1310	1397	1281	1703	917	1310	1351.76	0.09	0	-36864	1399	1354	1332	1287	1265	1343	1276	159	393	500	0	1	1	31081959	416	-1.53	1.52	12	1.11	-875.00	877.00	1500	20240927	-10.87	570	20241206	134.56	1440	-7.15	20250107	1175	13.79	20250102	1500	-10.87	20240927	570	134.56	20241206	0.00	N	085810	500	159 억		26512	N	N	0	N	02	N
84	20250110	140638	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1320	10	2	0.76	369037536	272876	232.46	1310	1397	1281	1703	917	1310	1352.40	0.09	0	-37819	1399	1354	1332	1287	1265	1343	1276	159	393	500	0	1	1	31081959	410	-1.51	1.51	12	0.88	-875.00	877.00	1500	20240927	-12.00	570	20241206	131.58	1440	-8.33	20250107	1175	12.34	20250102	1500	-12.00	20240927	570	131.58	20241206	0.00	N	085810	500	159 억		26512	N	N	0	N	02	N
85	20250110	130635	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1310	0	3	0.00	266168312	197429	168.18	1310	1397	1281	1703	917	1310	1348.17	0.09	0	-14012	1399	1354	1332	1287	1265	1343	1276	159	393	500	0	1	1	31081959	407	-1.50	1.49	12	0.64	-875.00	877.00	1500	20240927	-12.67	570	20241206	129.82	1440	-9.03	20250107	1175	11.49	20250102	1500	-12.67	20240927	570	129.82	20241206	0.00	N	085810	500	159 억		26512	N	N	0	N	02	N
86	20250110	120636	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1329	19	2	1.45	239340196	177139	150.90	1310	1397	1281	1703	917	1310	1351.14	0.09	0	-16387	1399	1354	1332	1287	1265	1343	1276	159	393	500	0	1	1	31081959	413	-1.52	1.52	12	0.57	-875.00	877.00	1500	20240927	-11.40	570	20241206	133.16	1440	-7.71	20250107	1175	13.11	20250102	1500	-11.40	20240927	570	133.16	20241206	0.00	N	085810	500	159 억		26512	N	N	0	N	02	N
87	20250110	110635	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1305	-5	5	-0.38	82791405	63100	53.75	1310	1359	1281	1703	917	1310	1312.07	0.09	0	-4796	1399	1354	1332	1287	1265	1343	1276	159	393	500	0	1	1	31081959	406	-1.49	1.49	12	0.20	-875.00	877.00	1500	20240927	-13.00	570	20241206	128.95	1440	-9.38	20250107	1175	11.06	20250102	1500	-13.00	20240927	570	128.95	20241206	0.00	N	085810	500	159 억		26512	N	N	0	N	02	N
88	20250110	100633	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1307	-3	5	-0.23	34108412	25940	22.10	1310	1359	1281	1703	917	1310	1314.90	0.09	0	-1787	1399	1354	1332	1287	1265	1343	1276	159	393	500	0	1	1	31081959	406	-1.49	1.49	12	0.08	-875.00	877.00	1500	20240927	-12.87	570	20241206	129.30	1440	-9.24	20250107	1175	11.23	20250102	1500	-12.87	20240927	570	129.30	20241206	0.00	N	085810	500	159 억		26512	N	N	0	N	02	N
89	20250110	090637	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1310	0	3	0.00	15543410	11866	10.11	1310	1311	1281	1703	917	1310	1309.91	0.09	0	-1216	1399	1354	1332	1287	1265	1343	1276	159	393	500	0	1	1	31081959	407	-1.50	1.49	12	0.04	-875.00	877.00	1500	20240927	-12.67	570	20241206	129.82	1440	-9.03	20250107	1175	11.49	20250102	1500	-12.67	20240927	570	129.82	20241206	0.00	N	085810	500	159 억		26512	N	N	0	N	02	N
90	20250109	160631	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1310	-31	5	-2.31	153236671	114954	91.25	1341	1377	1310	1743	939	1341	1333.03	0.13	0	-13344	1418	1379	1352	1313	1286	1366	1300	159	402	500	0	1	1	31081959	407	-1.50	1.49	12	0.37	-875.00	877.00	1500	20240927	-12.67	570	20241206	129.82	1440	-9.03	20250107	1175	11.49	20250102	1500	-12.67	20240927	570	129.82	20241206	0.00	N	085810	500	159 억		39935	N	N	0	N	02	N
91	20250109	150634	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1330	-11	5	-0.82	115556392	86366	68.55	1341	1377	1310	1743	939	1341	1337.98	0.13	0	-1471	1418	1379	1352	1313	1286	1366	1300	159	402	500	0	1	1	31081959	413	-1.52	1.52	12	0.28	-875.00	877.00	1500	20240927	-11.33	570	20241206	133.33	1440	-7.64	20250107	1175	13.19	20250102	1500	-11.33	20240927	570	133.33	20241206	0.00	N	085810	500	159 억		39935	N	N	0	N	02	N
92	20250109	140633	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1347	6	2	0.45	103331812	77184	61.27	1341	1377	1310	1743	939	1341	1338.77	0.13	0	-1287	1418	1379	1352	1313	1286	1366	1300	159	402	500	0	1	1	31081959	419	-1.54	1.54	12	0.25	-875.00	877.00	1500	20240927	-10.20	570	20241206	136.32	1440	-6.46	20250107	1175	14.64	20250102	1500	-10.20	20240927	570	136.32	20241206	0.00	N	085810	500	159 억		39935	N	N	0	N	02	N
93	20250109	130633	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1374	33	2	2.46	97680233	73013	57.95	1341	1377	1310	1743	939	1341	1337.85	0.13	0	-1130	1418	1379	1352	1313	1286	1366	1300	159	402	500	0	1	1	31081959	427	-1.57	1.57	12	0.23	-875.00	877.00	1500	20240927	-8.40	570	20241206	141.05	1440	-4.58	20250107	1175	16.94	20250102	1500	-8.40	20240927	570	141.05	20241206	0.00	N	085810	500	159 억		39935	N	N	0	N	02	N
94	20250109	120632	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1367	26	2	1.94	80079232	60084	47.69	1341	1368	1310	1743	939	1341	1332.79	0.13	0	-541	1418	1379	1352	1313	1286	1366	1300	159	402	500	0	1	1	31081959	425	-1.56	1.56	12	0.19	-875.00	877.00	1500	20240927	-8.87	570	20241206	139.82	1440	-5.07	20250107	1175	16.34	20250102	1500	-8.87	20240927	570	139.82	20241206	0.00	N	085810	500	159 억		39935	N	N	0	N	02	N
95	20250109	110635	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1312	-29	5	-2.16	32239090	24524	19.47	1341	1341	1310	1743	939	1341	1314.59	0.13	0	156	1418	1379	1352	1313	1286	1366	1300	159	402	500	0	1	1	31081959	408	-1.50	1.50	12	0.08	-875.00	877.00	1500	20240927	-12.53	570	20241206	130.18	1440	-8.89	20250107	1175	11.66	20250102	1500	-12.53	20240927	570	130.18	20241206	0.00	N	085810	500	159 억		39935	N	N	0	N	02	N
96	20250109	100633	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	-24	5	-1.79	21290961	16193	12.85	1341	1341	1310	1743	939	1341	1314.82	0.13	0	439	1418	1379	1352	1313	1286	1366	1300	159	402	500	0	1	1	31081959	409	-1.51	1.50	12	0.05	-875.00	877.00	1500	20240927	-12.20	570	20241206	131.05	1440	-8.54	20250107	1175	12.09	20250102	1500	-12.20	20240927	570	131.05	20241206	0.00	N	085810	500	159 억		39935	N	N	0	N	02	N
97	20250109	090637	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1332	-9	5	-0.67	526729	393	0.31	1341	1341	1326	1743	939	1341	1340.28	0.13	0	-22	1418	1379	1352	1313	1286	1366	1300	159	402	500	0	1	1	31081959	414	-1.52	1.52	12	0.00	-875.00	877.00	1500	20240927	-11.20	570	20241206	133.68	1440	-7.50	20250107	1175	13.36	20250102	1500	-11.20	20240927	570	133.68	20241206	0.00	N	085810	500	159 억		39935	N	N	0	N	02	N
98	20250108	160627	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1341	-49	5	-3.53	170691823	125983	28.56	1389	1391	1325	1807	973	1390	1354.88	0.20	0	-25059	1508	1448	1380	1320	1252	1479	1351	159	417	500	0	1	1	31081959	417	-1.53	1.53	12	0.41	-875.00	877.00	1500	20240927	-10.60	570	20241206	135.26	1440	-6.88	20250107	1175	14.13	20250102	1500	-10.60	20240927	570	135.26	20241206	0.00	N	085810	500	159 억		62952	N	N	0	N	02	N
99	20250108	150629	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1371	-19	5	-1.37	145843892	107521	24.37	1389	1391	1325	1807	973	1390	1356.42	0.20	0	-17821	1508	1448	1380	1320	1252	1479	1351	159	417	500	0	1	1	31081959	426	-1.57	1.56	12	0.35	-875.00	877.00	1500	20240927	-8.60	570	20241206	140.53	1440	-4.79	20250107	1175	16.68	20250102	1500	-8.60	20240927	570	140.53	20241206	0.00	N	085810	500	159 억		62952	N	N	0	N	02	N
100	20250108	140632	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1340	-50	5	-3.60	89504989	65976	14.96	1389	1391	1325	1807	973	1390	1356.63	0.20	0	-5456	1508	1448	1380	1320	1252	1479	1351	159	417	500	0	1	1	31081959	416	-1.53	1.53	12	0.21	-875.00	877.00	1500	20240927	-10.67	570	20241206	135.09	1440	-6.94	20250107	1175	14.04	20250102	1500	-10.67	20240927	570	135.09	20241206	0.00	N	085810	500	159 억		62952	N	N	0	N	02	N
101	20250108	130632	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1352	-38	5	-2.73	85962602	63335	14.36	1389	1391	1325	1807	973	1390	1357.27	0.20	0	-5138	1508	1448	1380	1320	1252	1479	1351	159	417	500	0	1	1	31081959	420	-1.55	1.54	12	0.20	-875.00	877.00	1500	20240927	-9.87	570	20241206	137.19	1440	-6.11	20250107	1175	15.06	20250102	1500	-9.87	20240927	570	137.19	20241206	0.00	N	085810	500	159 억		62952	N	N	0	N	02	N
102	20250108	120628	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1343	-47	5	-3.38	69823936	51322	11.63	1389	1391	1325	1807	973	1390	1360.51	0.20	0	-4069	1508	1448	1380	1320	1252	1479	1351	159	417	500	0	1	1	31081959	417	-1.53	1.53	12	0.17	-875.00	877.00	1500	20240927	-10.47	570	20241206	135.61	1440	-6.74	20250107	1175	14.30	20250102	1500	-10.47	20240927	570	135.61	20241206	0.00	N	085810	500	159 억		62952	N	N	0	N	02	N
103	20250108	110628	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1348	-42	5	-3.02	61868511	45402	10.29	1389	1391	1325	1807	973	1390	1362.68	0.20	0	-4069	1508	1448	1380	1320	1252	1479	1351	159	417	500	0	1	1	31081959	419	-1.54	1.54	12	0.15	-875.00	877.00	1500	20240927	-10.13	570	20241206	136.49	1440	-6.39	20250107	1175	14.72	20250102	1500	-10.13	20240927	570	136.49	20241206	0.00	N	085810	500	159 억		62952	N	N	0	N	02	N
104	20250108	100630	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1344	-46	5	-3.31	56961697	41753	9.46	1389	1391	1325	1807	973	1390	1364.25	0.20	0	-4069	1508	1448	1380	1320	1252	1479	1351	159	417	500	0	1	1	31081959	418	-1.54	1.53	12	0.13	-875.00	877.00	1500	20240927	-10.40	570	20241206	135.79	1440	-6.67	20250107	1175	14.38	20250102	1500	-10.40	20240927	570	135.79	20241206	0.00	N	085810	500	159 억		62952	N	N	0	N	02	N
105	20250108	090630	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1363	-27	5	-1.94	21615664	15604	3.54	1389	1391	1325	1807	973	1390	1385.26	0.20	0	-134	1508	1448	1380	1320	1252	1479	1351	159	417	500	0	1	1	31081959	424	-1.56	1.55	12	0.05	-875.00	877.00	1500	20240927	-9.13	570	20241206	139.12	1440	-5.35	20250107	1175	16.00	20250102	1500	-9.13	20240927	570	139.12	20241206	0.00	N	085810	500	159 억		62952	N	N	0	N	02	N
106	20250107	160625	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1390	-6	5	-0.43	602124788	441116	38.88	1345	1440	1312	1814	978	1396	1365.00	0.31	0	-33779	1547	1471	1334	1258	1121	1509	1296	159	418	500	0	1	1	31081959	432	-1.59	1.58	12	1.42	-875.00	877.00	1500	20240927	-7.33	570	20241206	143.86	1440	-3.47	20250107	1175	18.30	20250102	1500	-7.33	20240927	570	143.86	20241206	0.00	N	085810	500	159 억		96831	N	N	0	N	02	N
107	20250107	150626	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1396	0	3	0.00	545295963	400400	35.29	1345	1440	1312	1814	978	1396	1361.88	0.31	0	-38070	1547	1471	1334	1258	1121	1509	1296	159	418	500	0	1	1	31081959	434	-1.60	1.59	12	1.29	-875.00	877.00	1500	20240927	-6.93	570	20241206	144.91	1440	-3.06	20250107	1175	18.81	20250102	1500	-6.93	20240927	570	144.91	20241206	0.00	N	085810	500	159 억		96831	N	N	0	N	02	N
108	20250107	140624	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1361	-35	5	-2.51	423920496	311151	27.43	1345	1440	1312	1814	978	1396	1362.43	0.31	0	-40111	1547	1471	1334	1258	1121	1509	1296	159	418	500	0	1	1	31081959	423	-1.56	1.55	12	1.00	-875.00	877.00	1500	20240927	-9.27	570	20241206	138.77	1440	-5.49	20250107	1175	15.83	20250102	1500	-9.27	20240927	570	138.77	20241206	0.00	N	085810	500	159 억		96831	N	N	0	N	02	N
109	20250107	130625	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1377	-19	5	-1.36	400458050	293959	25.91	1345	1440	1312	1814	978	1396	1362.29	0.31	0	-36392	1547	1471	1334	1258	1121	1509	1296	159	418	500	0	1	1	31081959	428	-1.57	1.57	12	0.95	-875.00	877.00	1500	20240927	-8.20	570	20241206	141.58	1440	-4.38	20250107	1175	17.19	20250102	1500	-8.20	20240927	570	141.58	20241206	0.00	N	085810	500	159 억		96831	N	N	0	N	02	N
110	20250107	120625	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1336	-60	5	-4.30	206665954	153419	13.52	1345	1407	1312	1814	978	1396	1347.07	0.31	0	-20857	1547	1471	1334	1258	1121	1509	1296	159	418	500	0	1	1	31081959	415	-1.53	1.52	12	0.49	-875.00	877.00	1500	20240927	-10.93	570	20241206	134.39	1410	-5.25	20250106	1175	13.70	20250102	1500	-10.93	20240927	570	134.39	20241206	0.00	N	085810	500	159 억		96831	N	N	0	N	02	N
111	20250107	110622	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1344	-52	5	-3.72	183605708	136188	12.00	1345	1407	1312	1814	978	1396	1348.18	0.31	0	-11685	1547	1471	1334	1258	1121	1509	1296	159	418	500	0	1	1	31081959	418	-1.54	1.53	12	0.44	-875.00	877.00	1500	20240927	-10.40	570	20241206	135.79	1410	-4.68	20250106	1175	14.38	20250102	1500	-10.40	20240927	570	135.79	20241206	0.00	N	085810	500	159 억		96831	N	N	0	N	02	N
112	20250107	100627	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1327	-69	5	-4.94	156214212	115819	10.21	1345	1407	1312	1814	978	1396	1348.78	0.31	0	-11664	1547	1471	1334	1258	1121	1509	1296	159	418	500	0	1	1	31081959	412	-1.52	1.51	12	0.37	-875.00	877.00	1500	20240927	-11.53	570	20241206	132.81	1410	-5.89	20250106	1175	12.94	20250102	1500	-11.53	20240927	570	132.81	20241206	0.00	N	085810	500	159 억		96831	N	N	0	N	02	N
113	20250107	090627	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1352	-44	5	-3.15	68303458	49950	4.40	1345	1407	1312	1814	978	1396	1367.44	0.31	0	-12961	1547	1471	1334	1258	1121	1509	1296	159	418	500	0	1	1	31081959	420	-1.55	1.54	12	0.16	-875.00	877.00	1500	20240927	-9.87	570	20241206	137.19	1410	-4.11	20250106	1175	15.06	20250102	1500	-9.87	20240927	570	137.19	20241206	0.00	N	085810	500	159 억		96831	N	N	0	N	02	N
114	20250106	160619	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1396	187	2	15.47	1505596132	1131634	707.22	1209	1410	1197	1571	847	1209	1330.46	0.00	0	212347	1266	1237	1213	1184	1160	1225	1172	159	362	500	740	1	1	31081959	434	-1.60	1.59	12	3.64	-875.00	877.00	1500	20240927	-6.93	570	20241206	144.91	1410	-0.99	20250106	1175	18.81	20250102	1500	-6.93	20240927	570	144.91	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
115	20250106	150619	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1385	176	2	14.56	1255785714	952801	595.46	1209	1397	1197	1571	847	1209	1317.99	0.00	0	134010	1266	1237	1213	1184	1160	1225	1172	159	362	500	740	1	1	31081959	430	-1.58	1.58	12	3.07	-875.00	877.00	1500	20240927	-7.67	570	20241206	142.98	1397	-0.86	20250106	1175	17.87	20250102	1500	-7.67	20240927	570	142.98	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
116	20250106	140618	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1333	124	2	10.26	900092420	692473	432.76	1209	1355	1197	1571	847	1209	1299.82	0.00	0	99353	1266	1237	1213	1184	1160	1225	1172	159	362	500	740	1	1	31081959	414	-1.52	1.52	12	2.23	-875.00	877.00	1500	20240927	-11.13	570	20241206	133.86	1355	-1.62	20250106	1175	13.45	20250102	1500	-11.13	20240927	570	133.86	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
117	20250106	130616	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1315	106	2	8.77	627276945	488507	305.29	1209	1329	1197	1571	847	1209	1284.07	0.00	0	56357	1266	1237	1213	1184	1160	1225	1172	159	362	500	740	1	1	31081959	409	-1.50	1.50	12	1.57	-875.00	877.00	1500	20240927	-12.33	570	20241206	130.70	1329	-1.05	20250106	1175	11.91	20250102	1500	-12.33	20240927	570	130.70	20241206	0.00	N	085810	500	159 억		0	Y	N	0	N	01	N
118	20250106	120614	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1278	69	2	5.71	186031079	149265	93.28	1209	1287	1197	1571	847	1209	1246.31	0.00	0	20213	1266	1237	1213	1184	1160	1225	1172	159	362	500	740	1	1	31081959	397	-1.46	1.46	12	0.48	-875.00	877.00	1500	20240927	-14.80	570	20241206	124.21	1287	-0.70	20250106	1175	8.77	20250102	1500	-14.80	20240927	570	124.21	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
119	20250106	110615	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1254	45	2	3.72	131559002	106167	66.35	1209	1268	1197	1571	847	1209	1239.17	0.00	0	7071	1266	1237	1213	1184	1160	1225	1172	159	362	500	740	1	1	31081959	390	-1.43	1.43	12	0.34	-875.00	877.00	1500	20240927	-16.40	570	20241206	120.00	1270	-1.26	20250102	1175	6.72	20250102	1500	-16.40	20240927	570	120.00	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
120	20250106	100614	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1234	25	2	2.07	41559099	34156	21.35	1209	1234	1197	1571	847	1209	1216.74	0.00	0	6616	1266	1237	1213	1184	1160	1225	1172	159	362	500	740	1	1	31081959	384	-1.41	1.41	12	0.11	-875.00	877.00	1500	20240927	-17.73	570	20241206	116.49	1270	-2.83	20250102	1175	5.02	20250102	1500	-17.73	20240927	570	116.49	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
121	20250106	090612	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1233	24	2	1.99	17886408	14799	9.25	1209	1233	1197	1571	847	1209	1208.62	0.00	0	-593	1266	1237	1213	1184	1160	1225	1172	159	362	500	740	1	1	31081959	383	-1.41	1.41	12	0.05	-875.00	877.00	1500	20240927	-17.80	570	20241206	116.32	1270	-2.91	20250102	1175	4.94	20250102	1500	-17.80	20240927	570	116.32	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
122	20250103	160611	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1209	-34	5	-2.74	190954998	157925	88.11	1242	1242	1189	1615	871	1243	1209.15	0.00	0	-53826	1324	1283	1229	1188	1134	1304	1209	159	372	500	770	1	1	31081959	376	-1.38	1.38	12	0.51	-875.00	877.00	1500	20240927	-19.40	570	20241206	112.11	1270	-4.80	20250102	1175	2.89	20250102	1500	-19.40	20240927	570	112.11	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
123	20250103	150613	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1229	-14	5	-1.13	162419332	134279	74.92	1242	1242	1189	1615	871	1243	1209.57	0.00	0	-58583	1324	1283	1229	1188	1134	1304	1209	159	372	500	770	1	1	31081959	382	-1.40	1.40	12	0.43	-875.00	877.00	1500	20240927	-18.07	570	20241206	115.61	1270	-3.23	20250102	1175	4.60	20250102	1500	-18.07	20240927	570	115.61	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
124	20250103	140612	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1211	-32	5	-2.57	149547730	123793	69.07	1242	1242	1189	1615	871	1243	1208.05	0.00	0	-54174	1324	1283	1229	1188	1134	1304	1209	159	372	500	770	1	1	31081959	376	-1.38	1.38	12	0.40	-875.00	877.00	1500	20240927	-19.27	570	20241206	112.46	1270	-4.65	20250102	1175	3.06	20250102	1500	-19.27	20240927	570	112.46	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
125	20250103	130613	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1214	-29	5	-2.33	130861941	108309	60.43	1242	1242	1189	1615	871	1243	1208.23	0.00	0	-47482	1324	1283	1229	1188	1134	1304	1209	159	372	500	770	1	1	31081959	377	-1.39	1.38	12	0.35	-875.00	877.00	1500	20240927	-19.07	570	20241206	112.98	1270	-4.41	20250102	1175	3.32	20250102	1500	-19.07	20240927	570	112.98	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
126	20250103	120611	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1219	-24	5	-1.93	122725346	101612	56.69	1242	1242	1189	1615	871	1243	1207.78	0.00	0	-45463	1324	1283	1229	1188	1134	1304	1209	159	372	500	770	1	1	31081959	379	-1.39	1.39	12	0.33	-875.00	877.00	1500	20240927	-18.73	570	20241206	113.86	1270	-4.02	20250102	1175	3.74	20250102	1500	-18.73	20240927	570	113.86	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
127	20250103	110612	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	-13	5	-1.05	87945928	72774	40.60	1242	1242	1189	1615	871	1243	1208.48	0.00	0	-22807	1324	1283	1229	1188	1134	1304	1209	159	372	500	770	1	1	31081959	382	-1.41	1.40	12	0.23	-875.00	877.00	1500	20240927	-18.00	570	20241206	115.79	1270	-3.15	20250102	1175	4.68	20250102	1500	-18.00	20240927	570	115.79	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
128	20250103	100610	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1216	-27	5	-2.17	67268128	55794	31.13	1242	1242	1189	1615	871	1243	1205.65	0.00	0	-14723	1324	1283	1229	1188	1134	1304	1209	159	372	500	770	1	1	31081959	378	-1.39	1.39	12	0.18	-875.00	877.00	1500	20240927	-18.93	570	20241206	113.33	1270	-4.25	20250102	1175	3.49	20250102	1500	-18.93	20240927	570	113.33	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
129	20250103	090612	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1209	-34	5	-2.74	27543960	22946	12.80	1242	1242	1189	1615	871	1243	1200.38	0.00	0	-8411	1324	1283	1229	1188	1134	1304	1209	159	372	500	770	1	1	31081959	376	-1.38	1.38	12	0.07	-875.00	877.00	1500	20240927	-19.40	570	20241206	112.11	1270	-4.80	20250102	1175	2.89	20250102	1500	-19.40	20240927	570	112.11	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
130	20250102	160607	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1243	47	2	3.93	218117171	178877	65.35	1196	1270	1175	1554	838	1196	1219.37	0.00	0	35436	1294	1244	1200	1150	1106	1270	1176	159	358	500	740	1	1	31081959	386	-1.42	1.42	12	0.58	-875.00	877.00	1500	20240927	-17.13	570	20241206	118.07	1270	-2.13	20250102	1175	5.79	20250102	1500	-17.13	20240927	570	118.07	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
131	20250102	150609	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1219	23	2	1.92	200228090	164405	60.06	1196	1270	1175	1554	838	1196	1217.90	0.00	0	37799	1294	1244	1200	1150	1106	1270	1176	159	358	500	740	1	1	31081959	379	-1.39	1.39	12	0.53	-875.00	877.00	1500	20240927	-18.73	570	20241206	113.86	1270	-4.02	20250102	1175	3.74	20250102	1500	-18.73	20240927	570	113.86	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
132	20250102	140605	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1242	46	2	3.85	147244018	120974	44.19	1196	1270	1175	1554	838	1196	1217.15	0.00	0	37175	1294	1244	1200	1150	1106	1270	1176	159	358	500	740	1	1	31081959	386	-1.42	1.42	12	0.39	-875.00	877.00	1500	20240927	-17.20	570	20241206	117.89	1270	-2.20	20250102	1175	5.70	20250102	1500	-17.20	20240927	570	117.89	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
133	20250102	130606	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1243	47	2	3.93	125875473	103593	37.84	1196	1270	1175	1554	838	1196	1215.10	0.00	0	24315	1294	1244	1200	1150	1106	1270	1176	159	358	500	740	1	1	31081959	386	-1.42	1.42	12	0.33	-875.00	877.00	1500	20240927	-17.13	570	20241206	118.07	1270	-2.13	20250102	1175	5.79	20250102	1500	-17.13	20240927	570	118.07	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
134	20250102	120605	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1222	26	2	2.17	94207099	77983	28.49	1196	1270	1175	1554	838	1196	1208.05	0.00	0	8178	1294	1244	1200	1150	1106	1270	1176	159	358	500	740	1	1	31081959	380	-1.40	1.39	12	0.25	-875.00	877.00	1500	20240927	-18.53	570	20241206	114.39	1270	-3.78	20250102	1175	4.00	20250102	1500	-18.53	20240927	570	114.39	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
135	20250102	110556	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1227	31	2	2.59	83388515	69153	25.26	1196	1270	1175	1554	838	1196	1205.86	0.00	0	9234	1294	1244	1200	1150	1106	1270	1176	159	358	500	740	1	1	31081959	381	-1.40	1.40	12	0.22	-875.00	877.00	1500	20240927	-18.20	570	20241206	115.26	1270	-3.39	20250102	1175	4.43	20250102	1500	-18.20	20240927	570	115.26	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
136	20250102	100604	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1213	17	2	1.42	42183165	35268	12.88	1196	1270	1175	1554	838	1196	1196.07	0.00	0	526	1294	1244	1200	1150	1106	1270	1176	159	358	500	740	1	1	31081959	377	-1.39	1.38	12	0.11	-875.00	877.00	1500	20240927	-19.13	570	20241206	112.81	1270	-4.49	20250102	1175	3.23	20250102	1500	-19.13	20240927	570	112.81	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N
137	20250102	090558	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1554	838	1196	0.00	0.00	0	0	1294	1244	1200	1150	1106	1270	1176	159	358	500	740	1	1	31081959	372	-1.37	1.36	12	0.00	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	0	0.00	0	0	0.00	0	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억		0	N	N	0	N	01	N