KissMeData/030350/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	160411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	7	2	0.53	239516961	177056	223.27	1331	1420	1326	1730	932	1331	1352.78	1.26	0	-24895	1368	1349	1324	1305	1280	1359	1315	69	399	500	790	1	1	13877794	186	-0.64	0.65	12	1.28	-2084.00	2065.00	4038	20240318	-66.86	859	20241206	55.76	1594	-16.06	20250114	1187	12.72	20250110	1700	-21.29	20241216	220	508.18	20241022	0.00	N	030350	500	69 억		174937	N	N	0	N	00	N
3	20250124	150412	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1340	9	2	0.68	225190891	166330	209.74	1331	1420	1326	1730	932	1331	1353.88	1.26	0	-21502	1368	1349	1324	1305	1280	1359	1315	69	399	500	790	1	1	13877794	186	-0.64	0.65	12	1.20	-2084.00	2065.00	4038	20240318	-66.82	859	20241206	56.00	1594	-15.93	20250114	1187	12.89	20250110	1700	-21.18	20241216	220	509.09	20241022	0.00	N	030350	500	69 억		174937	N	N	0	N	00	N
4	20250124	140411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	7	2	0.53	195834848	144447	182.15	1331	1420	1326	1730	932	1331	1355.76	1.26	0	-15051	1368	1349	1324	1305	1280	1359	1315	69	399	500	790	1	1	13877794	186	-0.64	0.65	12	1.04	-2084.00	2065.00	4038	20240318	-66.86	859	20241206	55.76	1594	-16.06	20250114	1187	12.72	20250110	1700	-21.29	20241216	220	508.18	20241022	0.00	N	030350	500	69 억		174937	N	N	0	N	00	N
5	20250124	130412	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1345	14	2	1.05	165518900	121689	153.45	1331	1420	1326	1730	932	1331	1360.18	1.26	0	-16827	1368	1349	1324	1305	1280	1359	1315	69	399	500	790	1	1	13877794	187	-0.65	0.65	12	0.88	-2084.00	2065.00	4038	20240318	-66.69	859	20241206	56.58	1594	-15.62	20250114	1187	13.31	20250110	1700	-20.88	20241216	220	511.36	20241022	0.00	N	030350	500	69 억		174937	N	N	0	N	00	N
6	20250124	120410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1337	6	2	0.45	162103998	119141	150.24	1331	1420	1326	1730	932	1331	1360.61	1.26	0	-16891	1368	1349	1324	1305	1280	1359	1315	69	399	500	790	1	1	13877794	186	-0.64	0.65	12	0.86	-2084.00	2065.00	4038	20240318	-66.89	859	20241206	55.65	1594	-16.12	20250114	1187	12.64	20250110	1700	-21.35	20241216	220	507.73	20241022	0.00	N	030350	500	69 억		174937	N	N	0	N	00	N
7	20250124	110411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1357	26	2	1.95	140963804	103389	130.37	1331	1420	1326	1730	932	1331	1363.43	1.26	0	-19209	1368	1349	1324	1305	1280	1359	1315	69	399	500	790	1	1	13877794	188	-0.65	0.66	12	0.74	-2084.00	2065.00	4038	20240318	-66.39	859	20241206	57.97	1594	-14.87	20250114	1187	14.32	20250110	1700	-20.18	20241216	220	516.82	20241022	0.00	N	030350	500	69 억		174937	N	N	0	N	00	N
8	20250124	100409	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1355	24	2	1.80	114953812	84262	106.25	1331	1420	1326	1730	932	1331	1364.24	1.26	0	-4110	1368	1349	1324	1305	1280	1359	1315	69	399	500	790	1	1	13877794	188	-0.65	0.66	12	0.61	-2084.00	2065.00	4038	20240318	-66.44	859	20241206	57.74	1594	-14.99	20250114	1187	14.15	20250110	1700	-20.29	20241216	220	515.91	20241022	0.00	N	030350	500	69 억		174937	N	N	0	N	00	N
9	20250124	090412	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1326	-5	5	-0.38	7700937	5789	7.30	1331	1331	1326	1730	932	1331	1330.27	1.26	0	-2215	1368	1349	1324	1305	1280	1359	1315	69	399	500	790	1	1	13877794	184	-0.64	0.64	12	0.04	-2084.00	2065.00	4038	20240318	-67.16	859	20241206	54.37	1594	-16.81	20250114	1187	11.71	20250110	1700	-22.00	20241216	220	502.73	20241022	0.00	N	030350	500	69 억		174937	N	N	0	N	00	N
10	20250123	160411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1331	16	2	1.22	99552821	75665	70.78	1315	1343	1299	1709	921	1315	1315.70	1.27	0	-1904	1354	1334	1311	1291	1268	1323	1280	69	394	500	780	1	1	13877794	185	-0.64	0.64	12	0.55	-2084.00	2065.00	4038	20240318	-67.04	859	20241206	54.95	1594	-16.50	20250114	1187	12.13	20250110	1700	-21.71	20241216	220	505.00	20241022	0.00	N	030350	500	69 억		176841	N	N	0	N	00	N
11	20250123	150409	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1329	14	2	1.06	66869683	51230	47.92	1315	1329	1299	1709	921	1315	1305.28	1.27	0	224	1354	1334	1311	1291	1268	1323	1280	69	394	500	780	1	1	13877794	184	-0.64	0.64	12	0.37	-2084.00	2065.00	4038	20240318	-67.09	859	20241206	54.71	1594	-16.62	20250114	1187	11.96	20250110	1700	-21.82	20241216	220	504.09	20241022	0.00	N	030350	500	69 억		176841	N	N	0	N	00	N
12	20250123	140410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1300	-15	5	-1.14	47476615	36425	34.07	1315	1315	1299	1709	921	1315	1303.41	1.27	0	-2253	1354	1334	1311	1291	1268	1323	1280	69	394	500	780	1	1	13877794	180	-0.62	0.63	12	0.26	-2084.00	2065.00	4038	20240318	-67.81	859	20241206	51.34	1594	-18.44	20250114	1187	9.52	20250110	1700	-23.53	20241216	220	490.91	20241022	0.00	N	030350	500	69 억		176841	N	N	0	N	00	N
13	20250123	130408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1304	-11	5	-0.84	44366974	34036	31.84	1315	1315	1299	1709	921	1315	1303.53	1.27	0	-2329	1354	1334	1311	1291	1268	1323	1280	69	394	500	780	1	1	13877794	181	-0.63	0.63	12	0.25	-2084.00	2065.00	4038	20240318	-67.71	859	20241206	51.80	1594	-18.19	20250114	1187	9.86	20250110	1700	-23.29	20241216	220	492.73	20241022	0.00	N	030350	500	69 억		176841	N	N	0	N	00	N
14	20250123	120409	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1300	-15	5	-1.14	41489144	31823	29.77	1315	1315	1299	1709	921	1315	1303.75	1.27	0	-2720	1354	1334	1311	1291	1268	1323	1280	69	394	500	780	1	1	13877794	180	-0.62	0.63	12	0.23	-2084.00	2065.00	4038	20240318	-67.81	859	20241206	51.34	1594	-18.44	20250114	1187	9.52	20250110	1700	-23.53	20241216	220	490.91	20241022	0.00	N	030350	500	69 억		176841	N	N	0	N	00	N
15	20250123	110410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1305	-10	5	-0.76	38247448	29331	27.44	1315	1315	1299	1709	921	1315	1303.99	1.27	0	-2352	1354	1334	1311	1291	1268	1323	1280	69	394	500	780	1	1	13877794	181	-0.63	0.63	12	0.21	-2084.00	2065.00	4038	20240318	-67.68	859	20241206	51.92	1594	-18.13	20250114	1187	9.94	20250110	1700	-23.24	20241216	220	493.18	20241022	0.00	N	030350	500	69 억		176841	N	N	0	N	00	N
16	20250123	100408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1309	-6	5	-0.46	28311025	21695	20.29	1315	1315	1300	1709	921	1315	1304.96	1.27	0	-3294	1354	1334	1311	1291	1268	1323	1280	69	394	500	780	1	1	13877794	182	-0.63	0.63	12	0.16	-2084.00	2065.00	4038	20240318	-67.58	859	20241206	52.39	1594	-17.88	20250114	1187	10.28	20250110	1700	-23.00	20241216	220	495.00	20241022	0.00	N	030350	500	69 억		176841	N	N	0	N	00	N
17	20250123	090408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1309	-6	5	-0.46	7246161	5520	5.16	1315	1315	1309	1709	921	1315	1312.71	1.27	0	-1425	1354	1334	1311	1291	1268	1323	1280	69	394	500	780	1	1	13877794	182	-0.63	0.63	12	0.04	-2084.00	2065.00	4038	20240318	-67.58	859	20241206	52.39	1594	-17.88	20250114	1187	10.28	20250110	1700	-23.00	20241216	220	495.00	20241022	0.00	N	030350	500	69 억		176841	N	N	0	N	00	N
18	20250122	160407	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1315	-16	5	-1.20	136135208	103896	10.43	1331	1331	1288	1730	932	1331	1310.30	1.05	0	30796	1539	1434	1380	1275	1221	1487	1328	69	399	500	790	1	1	13877794	182	-0.63	0.64	12	0.75	-2084.00	2065.00	4038	20240318	-67.43	859	20241206	53.08	1594	-17.50	20250114	1187	10.78	20250110	1700	-22.65	20241216	220	497.73	20241022	0.00	N	030350	500	69 억		145830	N	N	0	N	00	N
19	20250122	150407	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1316	-15	5	-1.13	129915549	99167	9.96	1331	1331	1288	1730	932	1331	1310.07	1.05	0	30426	1539	1434	1380	1275	1221	1487	1328	69	399	500	790	1	1	13877794	183	-0.63	0.64	12	0.71	-2084.00	2065.00	4038	20240318	-67.41	859	20241206	53.20	1594	-17.44	20250114	1187	10.87	20250110	1700	-22.59	20241216	220	498.18	20241022	0.00	N	030350	500	69 억		145830	N	N	0	N	00	N
20	20250122	140405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1323	-8	5	-0.60	115754950	88477	8.89	1331	1331	1288	1730	932	1331	1308.30	1.05	0	30874	1539	1434	1380	1275	1221	1487	1328	69	399	500	790	1	1	13877794	184	-0.63	0.64	12	0.64	-2084.00	2065.00	4038	20240318	-67.24	859	20241206	54.02	1594	-17.00	20250114	1187	11.46	20250110	1700	-22.18	20241216	220	501.36	20241022	0.00	N	030350	500	69 억		145830	N	N	0	N	00	N
21	20250122	130407	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1321	-10	5	-0.75	104872879	80211	8.06	1331	1331	1288	1730	932	1331	1307.46	1.05	0	29084	1539	1434	1380	1275	1221	1487	1328	69	399	500	790	1	1	13877794	183	-0.63	0.64	12	0.58	-2084.00	2065.00	4038	20240318	-67.29	859	20241206	53.78	1594	-17.13	20250114	1187	11.29	20250110	1700	-22.29	20241216	220	500.45	20241022	0.00	N	030350	500	69 억		145830	N	N	0	N	00	N
22	20250122	120406	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1321	-10	5	-0.75	97857487	74906	7.52	1331	1331	1288	1730	932	1331	1306.40	1.05	0	26096	1539	1434	1380	1275	1221	1487	1328	69	399	500	790	1	1	13877794	183	-0.63	0.64	12	0.54	-2084.00	2065.00	4038	20240318	-67.29	859	20241206	53.78	1594	-17.13	20250114	1187	11.29	20250110	1700	-22.29	20241216	220	500.45	20241022	0.00	N	030350	500	69 억		145830	N	N	0	N	00	N
23	20250122	110406	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1326	-5	5	-0.38	91875608	70380	7.07	1331	1331	1288	1730	932	1331	1305.42	1.05	0	25881	1539	1434	1380	1275	1221	1487	1328	69	399	500	790	1	1	13877794	184	-0.64	0.64	12	0.51	-2084.00	2065.00	4038	20240318	-67.16	859	20241206	54.37	1594	-16.81	20250114	1187	11.71	20250110	1700	-22.00	20241216	220	502.73	20241022	0.00	N	030350	500	69 억		145830	N	N	0	N	00	N
24	20250122	100406	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1308	-23	5	-1.73	81307285	62362	6.26	1331	1331	1288	1730	932	1331	1303.79	1.05	0	22761	1539	1434	1380	1275	1221	1487	1328	69	399	500	790	1	1	13877794	182	-0.63	0.63	12	0.45	-2084.00	2065.00	4038	20240318	-67.61	859	20241206	52.27	1594	-17.94	20250114	1187	10.19	20250110	1700	-23.06	20241216	220	494.55	20241022	0.00	N	030350	500	69 억		145830	N	N	0	N	00	N
25	20250122	090407	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1320	-11	5	-0.83	11920278	8994	0.90	1331	1331	1311	1730	932	1331	1325.35	1.05	0	455	1539	1434	1380	1275	1221	1487	1328	69	399	500	790	1	1	13877794	183	-0.63	0.64	12	0.06	-2084.00	2065.00	4038	20240318	-67.31	859	20241206	53.67	1594	-17.19	20250114	1187	11.20	20250110	1700	-22.35	20241216	220	500.00	20241022	0.00	N	030350	500	69 억		145830	N	N	0	N	00	N
26	20250121	160405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1331	-12	5	-0.89	1396909447	988735	1304.68	1326	1485	1326	1745	941	1343	1412.83	1.23	0	-24666	1379	1361	1341	1323	1303	1351	1313	69	402	500	800	1	1	13877794	185	-0.64	0.64	12	7.12	-2084.00	2065.00	4072	20240112	-67.31	859	20241206	54.95	1594	-16.50	20250114	1187	12.13	20250110	1700	-21.71	20241216	220	505.00	20241022	0.00	N	030350	500	69 억		170408	N	N	0	N	00	N
27	20250121	150406	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1340	-3	5	-0.22	1357285900	959009	1265.45	1326	1485	1326	1745	941	1343	1415.30	1.23	0	-27345	1379	1361	1341	1323	1303	1351	1313	69	402	500	800	1	1	13877794	186	-0.64	0.65	12	6.91	-2084.00	2065.00	4072	20240112	-67.09	859	20241206	56.00	1594	-15.93	20250114	1187	12.89	20250110	1700	-21.18	20241216	220	509.09	20241022	0.00	N	030350	500	69 억		170408	N	N	0	N	00	N
28	20250121	140406	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1346	3	2	0.22	1328608038	937618	1237.22	1326	1485	1326	1745	941	1343	1417.00	1.23	0	-32212	1379	1361	1341	1323	1303	1351	1313	69	402	500	800	1	1	13877794	187	-0.65	0.65	12	6.76	-2084.00	2065.00	4072	20240112	-66.94	859	20241206	56.69	1594	-15.56	20250114	1187	13.40	20250110	1700	-20.82	20241216	220	511.82	20241022	0.00	N	030350	500	69 억		170408	N	N	0	N	00	N
29	20250121	130405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1345	2	2	0.15	1307288268	921718	1216.24	1326	1485	1326	1745	941	1343	1418.32	1.23	0	-36714	1379	1361	1341	1323	1303	1351	1313	69	402	500	800	1	1	13877794	187	-0.65	0.65	12	6.64	-2084.00	2065.00	4072	20240112	-66.97	859	20241206	56.58	1594	-15.62	20250114	1187	13.31	20250110	1700	-20.88	20241216	220	511.36	20241022	0.00	N	030350	500	69 억		170408	N	N	0	N	00	N
30	20250121	120355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1371	28	2	2.08	1227344630	862658	1138.31	1326	1485	1326	1745	941	1343	1422.75	1.23	0	-33245	1379	1361	1341	1323	1303	1351	1313	69	402	500	800	1	1	13877794	190	-0.66	0.66	12	6.22	-2084.00	2065.00	4072	20240112	-66.33	859	20241206	59.60	1594	-13.99	20250114	1187	15.50	20250110	1700	-19.35	20241216	220	523.18	20241022	0.00	N	030350	500	69 억		170408	N	N	0	N	00	N
31	20250121	110350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1370	27	2	2.01	57808756	42980	56.71	1326	1392	1326	1745	941	1343	1345.02	1.23	0	7888	1379	1361	1341	1323	1303	1351	1313	69	402	500	800	1	1	13877794	190	-0.66	0.66	12	0.31	-2084.00	2065.00	4072	20240112	-66.36	859	20241206	59.49	1594	-14.05	20250114	1187	15.42	20250110	1700	-19.41	20241216	220	522.73	20241022	0.00	N	030350	500	69 억		170408	N	N	0	N	00	N
32	20250121	100345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1330	-13	5	-0.97	22073931	16601	21.91	1326	1343	1326	1745	941	1343	1329.67	1.23	0	2688	1379	1361	1341	1323	1303	1351	1313	69	402	500	800	1	1	13877794	185	-0.64	0.64	12	0.12	-2084.00	2065.00	4072	20240112	-67.34	859	20241206	54.83	1594	-16.56	20250114	1187	12.05	20250110	1700	-21.76	20241216	220	504.55	20241022	0.00	N	030350	500	69 억		170408	N	N	0	N	00	N
33	20250121	090405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1329	-14	5	-1.04	2818934	2123	2.80	1326	1343	1326	1745	941	1343	1327.81	1.23	0	-66	1379	1361	1341	1323	1303	1351	1313	69	402	500	800	1	1	13877794	184	-0.64	0.64	12	0.02	-2084.00	2065.00	4072	20240112	-67.36	859	20241206	54.71	1594	-16.62	20250114	1187	11.96	20250110	1700	-21.82	20241216	220	504.09	20241022	0.00	N	030350	500	69 억		170408	N	N	0	N	00	N
34	20250120	160403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1343	-6	5	-0.44	100814598	75460	44.07	1349	1359	1321	1753	945	1349	1336.00	1.30	0	-10837	1391	1369	1342	1320	1293	1356	1307	69	404	500	800	1	1	13877794	186	-0.64	0.65	12	0.54	-2084.00	2065.00	4181	20240111	-67.88	859	20241206	56.34	1594	-15.75	20250114	1187	13.14	20250110	1700	-21.00	20241216	220	510.45	20241022	0.00	N	030350	500	69 억		180979	N	N	0	N	00	N
35	20250120	150405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1332	-17	5	-1.26	91196550	68281	39.88	1349	1359	1321	1753	945	1349	1335.61	1.30	0	-7675	1391	1369	1342	1320	1293	1356	1307	69	404	500	800	1	1	13877794	185	-0.64	0.65	12	0.49	-2084.00	2065.00	4181	20240111	-68.14	859	20241206	55.06	1594	-16.44	20250114	1187	12.22	20250110	1700	-21.65	20241216	220	505.45	20241022	0.00	N	030350	500	69 억		180979	N	N	0	N	00	N
36	20250120	140404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1325	-24	5	-1.78	88077195	65932	38.50	1349	1359	1321	1753	945	1349	1335.88	1.30	0	-7606	1391	1369	1342	1320	1293	1356	1307	69	404	500	800	1	1	13877794	184	-0.64	0.64	12	0.48	-2084.00	2065.00	4181	20240111	-68.31	859	20241206	54.25	1594	-16.88	20250114	1187	11.63	20250110	1700	-22.06	20241216	220	502.27	20241022	0.00	N	030350	500	69 억		180979	N	N	0	N	00	N
37	20250120	130403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1330	-19	5	-1.41	76106390	56899	33.23	1349	1359	1321	1753	945	1349	1337.57	1.30	0	-7890	1391	1369	1342	1320	1293	1356	1307	69	404	500	800	1	1	13877794	185	-0.64	0.64	12	0.41	-2084.00	2065.00	4181	20240111	-68.19	859	20241206	54.83	1594	-16.56	20250114	1187	12.05	20250110	1700	-21.76	20241216	220	504.55	20241022	0.00	N	030350	500	69 억		180979	N	N	0	N	00	N
38	20250120	120404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1321	-28	5	-2.08	67106843	50110	29.26	1349	1359	1321	1753	945	1349	1339.19	1.30	0	-7093	1391	1369	1342	1320	1293	1356	1307	69	404	500	800	1	1	13877794	183	-0.63	0.64	12	0.36	-2084.00	2065.00	4181	20240111	-68.40	859	20241206	53.78	1594	-17.13	20250114	1187	11.29	20250110	1700	-22.29	20241216	220	500.45	20241022	0.00	N	030350	500	69 억		180979	N	N	0	N	00	N
39	20250120	110404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1333	-16	5	-1.19	52978413	39485	23.06	1349	1359	1333	1753	945	1349	1341.74	1.30	0	-2032	1391	1369	1342	1320	1293	1356	1307	69	404	500	800	1	1	13877794	185	-0.64	0.65	12	0.28	-2084.00	2065.00	4181	20240111	-68.12	859	20241206	55.18	1594	-16.37	20250114	1187	12.30	20250110	1700	-21.59	20241216	220	505.91	20241022	0.00	N	030350	500	69 억		180979	N	N	0	N	00	N
40	20250120	100404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1337	-12	5	-0.89	29784114	22134	12.93	1349	1359	1334	1753	945	1349	1345.63	1.30	0	-2061	1391	1369	1342	1320	1293	1356	1307	69	404	500	800	1	1	13877794	186	-0.64	0.65	12	0.16	-2084.00	2065.00	4181	20240111	-68.02	859	20241206	55.65	1594	-16.12	20250114	1187	12.64	20250110	1700	-21.35	20241216	220	507.73	20241022	0.00	N	030350	500	69 억		180979	N	N	0	N	00	N
41	20250120	090405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1341	-8	5	-0.59	17351149	12857	7.51	1349	1359	1341	1753	945	1349	1349.55	1.30	0	-1576	1391	1369	1342	1320	1293	1356	1307	69	404	500	800	1	1	13877794	186	-0.64	0.65	12	0.09	-2084.00	2065.00	4181	20240111	-67.93	859	20241206	56.11	1594	-15.87	20250114	1187	12.97	20250110	1700	-21.12	20241216	220	509.55	20241022	0.00	N	030350	500	69 억		180979	N	N	0	N	00	N
42	20250117	160402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1349	5	2	0.37	225391609	169535	66.83	1364	1364	1315	1747	941	1344	1329.44	1.19	0	15617	1448	1396	1348	1296	1248	1372	1272	69	403	500	800	1	1	13877794	187	-0.65	0.65	12	1.22	-2084.00	2065.00	4181	20240111	-67.73	859	20241206	57.04	1594	-15.37	20250114	1187	13.65	20250110	1700	-20.65	20241216	220	513.18	20241022	0.00	N	030350	500	69 억		165279	N	N	0	N	00	N
43	20250117	150403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1326	-18	5	-1.34	201132222	151433	59.70	1364	1364	1315	1747	941	1344	1328.19	1.19	0	12686	1448	1396	1348	1296	1248	1372	1272	69	403	500	800	1	1	13877794	184	-0.64	0.64	12	1.09	-2084.00	2065.00	4181	20240111	-68.29	859	20241206	54.37	1594	-16.81	20250114	1187	11.71	20250110	1700	-22.00	20241216	220	502.73	20241022	0.00	N	030350	500	69 억		165279	N	N	0	N	00	N
44	20250117	140404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1319	-25	5	-1.86	170697159	128417	50.62	1364	1364	1315	1747	941	1344	1329.24	1.19	0	9904	1448	1396	1348	1296	1248	1372	1272	69	403	500	800	1	1	13877794	183	-0.63	0.64	12	0.93	-2084.00	2065.00	4181	20240111	-68.45	859	20241206	53.55	1594	-17.25	20250114	1187	11.12	20250110	1700	-22.41	20241216	220	499.55	20241022	0.00	N	030350	500	69 억		165279	N	N	0	N	00	N
45	20250117	130403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1325	-19	5	-1.41	162135063	121927	48.07	1364	1364	1315	1747	941	1344	1329.77	1.19	0	9904	1448	1396	1348	1296	1248	1372	1272	69	403	500	800	1	1	13877794	184	-0.64	0.64	12	0.88	-2084.00	2065.00	4181	20240111	-68.31	859	20241206	54.25	1594	-16.88	20250114	1187	11.63	20250110	1700	-22.06	20241216	220	502.27	20241022	0.00	N	030350	500	69 억		165279	N	N	0	N	00	N
46	20250117	120404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1330	-14	5	-1.04	141146649	106033	41.80	1364	1364	1315	1747	941	1344	1331.16	1.19	0	14491	1448	1396	1348	1296	1248	1372	1272	69	403	500	800	1	1	13877794	185	-0.64	0.64	12	0.76	-2084.00	2065.00	4181	20240111	-68.19	859	20241206	54.83	1594	-16.56	20250114	1187	12.05	20250110	1700	-21.76	20241216	220	504.55	20241022	0.00	N	030350	500	69 억		165279	N	N	0	N	00	N
47	20250117	110404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1321	-23	5	-1.71	104010031	77904	30.71	1364	1364	1315	1747	941	1344	1335.10	1.19	0	-4541	1448	1396	1348	1296	1248	1372	1272	69	403	500	800	1	1	13877794	183	-0.63	0.64	12	0.56	-2084.00	2065.00	4181	20240111	-68.40	859	20241206	53.78	1594	-17.13	20250114	1187	11.29	20250110	1700	-22.29	20241216	220	500.45	20241022	0.00	N	030350	500	69 억		165279	N	N	0	N	00	N
48	20250117	100405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1327	-17	5	-1.26	89107576	66626	26.27	1364	1364	1325	1747	941	1344	1337.43	1.19	0	-3093	1448	1396	1348	1296	1248	1372	1272	69	403	500	800	1	1	13877794	184	-0.64	0.64	12	0.48	-2084.00	2065.00	4181	20240111	-68.26	859	20241206	54.48	1594	-16.75	20250114	1187	11.79	20250110	1700	-21.94	20241216	220	503.18	20241022	0.00	N	030350	500	69 억		165279	N	N	0	N	00	N
49	20250117	090405	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1346	2	2	0.15	13655429	10073	3.97	1364	1364	1346	1747	941	1344	1355.67	1.19	0	1218	1448	1396	1348	1296	1248	1372	1272	69	403	500	800	1	1	13877794	187	-0.65	0.65	12	0.07	-2084.00	2065.00	4181	20240111	-67.81	859	20241206	56.69	1594	-15.56	20250114	1187	13.40	20250110	1700	-20.82	20241216	220	511.82	20241022	0.00	N	030350	500	69 억		165279	N	N	0	N	00	N
50	20250116	160402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1344	8	2	0.60	339854239	252404	49.47	1399	1400	1300	1736	936	1336	1346.47	1.12	0	10979	1512	1423	1378	1289	1244	1401	1267	69	400	500	800	1	1	13877794	187	-0.64	0.65	12	1.82	-2084.00	2065.00	4181	20240111	-67.85	859	20241206	56.46	1594	-15.68	20250114	1187	13.23	20250110	1700	-20.94	20241216	220	510.91	20241022	0.00	N	030350	500	69 억		154818	N	N	0	N	00	N
51	20250116	150345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1325	-11	5	-0.82	321239967	238429	46.73	1399	1400	1300	1736	936	1336	1347.32	1.12	0	11278	1512	1423	1378	1289	1244	1401	1267	69	400	500	800	1	1	13877794	184	-0.64	0.64	12	1.72	-2084.00	2065.00	4181	20240111	-68.31	859	20241206	54.25	1594	-16.88	20250114	1187	11.63	20250110	1700	-22.06	20241216	220	502.27	20241022	0.00	N	030350	500	69 억		154818	N	N	0	N	00	N
52	20250116	140404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1328	-8	5	-0.60	307038841	227735	44.64	1399	1400	1300	1736	936	1336	1348.23	1.12	0	9862	1512	1423	1378	1289	1244	1401	1267	69	400	500	800	1	1	13877794	184	-0.64	0.64	12	1.64	-2084.00	2065.00	4181	20240111	-68.24	859	20241206	54.60	1594	-16.69	20250114	1187	11.88	20250110	1700	-21.88	20241216	220	503.64	20241022	0.00	N	030350	500	69 억		154818	N	N	0	N	00	N
53	20250116	130403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1341	5	2	0.37	251765720	186155	36.49	1399	1400	1331	1736	936	1336	1352.45	1.12	0	3261	1512	1423	1378	1289	1244	1401	1267	69	400	500	800	1	1	13877794	186	-0.64	0.65	12	1.34	-2084.00	2065.00	4181	20240111	-67.93	859	20241206	56.11	1594	-15.87	20250114	1187	12.97	20250110	1700	-21.12	20241216	220	509.55	20241022	0.00	N	030350	500	69 억		154818	N	N	0	N	00	N
54	20250116	120404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1347	11	2	0.82	234058650	172995	33.91	1399	1400	1331	1736	936	1336	1352.98	1.12	0	-4701	1512	1423	1378	1289	1244	1401	1267	69	400	500	800	1	1	13877794	187	-0.65	0.65	12	1.25	-2084.00	2065.00	4181	20240111	-67.78	859	20241206	56.81	1594	-15.50	20250114	1187	13.48	20250110	1700	-20.76	20241216	220	512.27	20241022	0.00	N	030350	500	69 억		154818	N	N	0	N	00	N
55	20250116	110404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1344	8	2	0.60	200567256	148010	29.01	1399	1400	1331	1736	936	1336	1355.09	1.12	0	-8400	1512	1423	1378	1289	1244	1401	1267	69	400	500	800	1	1	13877794	187	-0.64	0.65	12	1.07	-2084.00	2065.00	4181	20240111	-67.85	859	20241206	56.46	1594	-15.68	20250114	1187	13.23	20250110	1700	-20.94	20241216	220	510.91	20241022	0.00	N	030350	500	69 억		154818	N	N	0	N	00	N
56	20250116	100404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1347	11	2	0.82	163746622	120596	23.64	1399	1400	1331	1736	936	1336	1357.81	1.12	0	-10767	1512	1423	1378	1289	1244	1401	1267	69	400	500	800	1	1	13877794	187	-0.65	0.65	12	0.87	-2084.00	2065.00	4181	20240111	-67.78	859	20241206	56.81	1594	-15.50	20250114	1187	13.48	20250110	1700	-20.76	20241216	220	512.27	20241022	0.00	N	030350	500	69 억		154818	N	N	0	N	00	N
57	20250116	090404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1352	16	2	1.20	54455562	39243	7.69	1399	1400	1352	1736	936	1336	1387.66	1.12	0	-11660	1512	1423	1378	1289	1244	1401	1267	69	400	500	800	1	1	13877794	188	-0.65	0.65	12	0.28	-2084.00	2065.00	4181	20240111	-67.66	859	20241206	57.39	1594	-15.18	20250114	1187	13.90	20250110	1700	-20.47	20241216	220	514.55	20241022	0.00	N	030350	500	69 억		154818	N	N	0	N	00	N
58	20250115	160402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1336	-58	5	-4.16	689231638	501533	30.71	1399	1467	1333	1812	976	1394	1374.27	0.92	0	26986	1672	1532	1454	1314	1236	1494	1276	69	418	500	830	1	1	13877794	185	-0.64	0.65	12	3.61	-2084.00	2065.00	4215	20240108	-68.30	859	20241206	55.53	1594	-16.19	20250114	1187	12.55	20250110	1700	-21.41	20241216	220	507.27	20241022	0.00	N	030350	500	69 억		127533	N	N	0	N	00	N
59	20250115	150403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1339	-55	5	-3.95	651027520	472989	28.96	1399	1467	1333	1812	976	1394	1376.41	0.92	0	24187	1672	1532	1454	1314	1236	1494	1276	69	418	500	830	1	1	13877794	186	-0.64	0.65	12	3.41	-2084.00	2065.00	4215	20240108	-68.23	859	20241206	55.88	1594	-16.00	20250114	1187	12.81	20250110	1700	-21.24	20241216	220	508.64	20241022	0.00	N	030350	500	69 억		127533	N	N	0	N	00	N
60	20250115	140404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1355	-39	5	-2.80	601584381	436180	26.71	1399	1467	1333	1812	976	1394	1379.21	0.92	0	26131	1672	1532	1454	1314	1236	1494	1276	69	418	500	830	1	1	13877794	188	-0.65	0.66	12	3.14	-2084.00	2065.00	4215	20240108	-67.85	859	20241206	57.74	1594	-14.99	20250114	1187	14.15	20250110	1700	-20.29	20241216	220	515.91	20241022	0.00	N	030350	500	69 억		127533	N	N	0	N	00	N
61	20250115	130402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1362	-32	5	-2.30	581892694	421550	25.81	1399	1467	1333	1812	976	1394	1380.36	0.92	0	27218	1672	1532	1454	1314	1236	1494	1276	69	418	500	830	1	1	13877794	189	-0.65	0.66	12	3.04	-2084.00	2065.00	4215	20240108	-67.69	859	20241206	58.56	1594	-14.55	20250114	1187	14.74	20250110	1700	-19.88	20241216	220	519.09	20241022	0.00	N	030350	500	69 억		127533	N	N	0	N	00	N
62	20250115	120359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1356	-38	5	-2.73	526634047	381155	23.34	1399	1467	1333	1812	976	1394	1381.68	0.92	0	14558	1672	1532	1454	1314	1236	1494	1276	69	418	500	830	1	1	13877794	188	-0.65	0.66	12	2.75	-2084.00	2065.00	4215	20240108	-67.83	859	20241206	57.86	1594	-14.93	20250114	1187	14.24	20250110	1700	-20.24	20241216	220	516.36	20241022	0.00	N	030350	500	69 억		127533	N	N	0	N	00	N
63	20250115	110403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1350	-44	5	-3.16	505276809	365390	22.37	1399	1467	1333	1812	976	1394	1382.84	0.92	0	18632	1672	1532	1454	1314	1236	1494	1276	69	418	500	830	1	1	13877794	187	-0.65	0.65	12	2.63	-2084.00	2065.00	4215	20240108	-67.97	859	20241206	57.16	1594	-15.31	20250114	1187	13.73	20250110	1700	-20.59	20241216	220	513.64	20241022	0.00	N	030350	500	69 억		127533	N	N	0	N	00	N
64	20250115	100402	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1341	-53	5	-3.80	428206274	307962	18.86	1399	1467	1333	1812	976	1394	1390.45	0.92	0	4821	1672	1532	1454	1314	1236	1494	1276	69	418	500	830	1	1	13877794	186	-0.64	0.65	12	2.22	-2084.00	2065.00	4215	20240108	-68.19	859	20241206	56.11	1594	-15.87	20250114	1187	12.97	20250110	1700	-21.12	20241216	220	509.55	20241022	0.00	N	030350	500	69 억		127533	N	N	0	N	00	N
65	20250115	090404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1422	28	2	2.01	176367504	123621	7.57	1399	1467	1394	1812	976	1394	1426.69	0.92	0	7763	1672	1532	1454	1314	1236	1494	1276	69	418	500	830	1	1	13877794	197	-0.68	0.69	12	0.89	-2084.00	2065.00	4215	20240108	-66.26	859	20241206	65.54	1594	-10.79	20250114	1187	19.80	20250110	1700	-16.35	20241216	220	546.36	20241022	0.00	N	030350	500	69 억		127533	N	N	0	N	00	N
66	20250114	160400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1394	-188	5	-11.88	2336160281	1607090	25.55	1493	1594	1376	2055	1108	1582	1453.65	1.13	0	-31288	1820	1700	1462	1342	1104	1761	1403	69	473	500	940	1	1	13877794	193	-0.67	0.68	12	11.58	-2084.00	2065.00	4215	20240108	-66.93	859	20241206	62.28	1594	-12.55	20250114	1187	17.44	20250110	1700	-18.00	20241216	220	533.64	20241022	0.00	N	030350	500	69 억		156645	N	N	0	N	00	N
67	20250114	150401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1378	-204	5	-12.90	2269219966	1558843	24.79	1493	1594	1376	2055	1108	1582	1455.69	1.13	0	-30304	1820	1700	1462	1342	1104	1761	1403	69	473	500	940	1	1	13877794	191	-0.66	0.67	12	11.23	-2084.00	2065.00	4215	20240108	-67.31	859	20241206	60.42	1594	-13.55	20250114	1187	16.09	20250110	1700	-18.94	20241216	220	526.36	20241022	0.00	N	030350	500	69 억		156645	N	N	0	N	00	N
68	20250114	140401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1386	-196	5	-12.39	2152172717	1474213	23.44	1493	1594	1377	2055	1108	1582	1459.86	1.13	0	-23458	1820	1700	1462	1342	1104	1761	1403	69	473	500	940	1	1	13877794	192	-0.67	0.67	12	10.62	-2084.00	2065.00	4215	20240108	-67.12	859	20241206	61.35	1594	-13.05	20250114	1187	16.76	20250110	1700	-18.47	20241216	220	530.00	20241022	0.00	N	030350	500	69 억		156645	N	N	0	N	00	N
69	20250114	130400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1413	-169	5	-10.68	2007762535	1370406	21.79	1493	1594	1400	2055	1108	1582	1465.06	1.13	0	-21230	1820	1700	1462	1342	1104	1761	1403	69	473	500	940	1	1	13877794	196	-0.68	0.68	12	9.87	-2084.00	2065.00	4215	20240108	-66.48	859	20241206	64.49	1594	-11.36	20250114	1187	19.04	20250110	1700	-16.88	20241216	220	542.27	20241022	0.00	N	030350	500	69 억		156645	N	N	0	N	00	N
70	20250114	120359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1421	-161	5	-10.18	1903752145	1296805	20.62	1493	1594	1400	2055	1108	1582	1468.01	1.13	0	-24213	1820	1700	1462	1342	1104	1761	1403	69	473	500	940	1	1	13877794	197	-0.68	0.69	12	9.34	-2084.00	2065.00	4215	20240108	-66.29	859	20241206	65.42	1594	-10.85	20250114	1187	19.71	20250110	1700	-16.41	20241216	220	545.91	20241022	0.00	N	030350	500	69 억		156645	N	N	0	N	00	N
71	20250114	110400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1429	-153	5	-9.67	1818856821	1236985	19.67	1493	1594	1400	2055	1108	1582	1470.37	1.13	0	-26078	1820	1700	1462	1342	1104	1761	1403	69	473	500	940	1	1	13877794	198	-0.69	0.69	12	8.91	-2084.00	2065.00	4215	20240108	-66.10	859	20241206	66.36	1594	-10.35	20250114	1187	20.39	20250110	1700	-15.94	20241216	220	549.55	20241022	0.00	N	030350	500	69 억		156645	N	N	0	N	00	N
72	20250114	100359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1416	-166	5	-10.49	1532838349	1036546	16.48	1493	1594	1403	2055	1108	1582	1478.77	1.13	0	-16449	1820	1700	1462	1342	1104	1761	1403	69	473	500	940	1	1	13877794	197	-0.68	0.69	12	7.47	-2084.00	2065.00	4215	20240108	-66.41	859	20241206	64.84	1594	-11.17	20250114	1187	19.29	20250110	1700	-16.71	20241216	220	543.64	20241022	0.00	N	030350	500	69 억		156645	N	N	0	N	00	N
73	20250114	090359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1531	-51	5	-3.22	565539041	375342	5.97	1493	1594	1484	2055	1108	1582	1506.68	1.13	0	9972	1820	1700	1462	1342	1104	1761	1403	69	473	500	940	1	1	13877794	212	-0.73	0.74	12	2.70	-2084.00	2065.00	4215	20240108	-63.68	859	20241206	78.23	1594	-3.95	20250114	1187	28.98	20250110	1700	-9.94	20241216	220	595.91	20241022	0.00	N	030350	500	69 억		156645	N	N	0	N	00	N
74	20250113	160356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1582	365	1	29.99	9582303354	6286921	5882.17	1224	1582	1224	1582	852	1217	1524.16	1.40	0	-36676	1298	1257	1222	1181	1146	1240	1164	69	365	500	730	1	1	13877794	220	-0.76	0.77	12	45.30	-2084.00	2065.00	4215	20240108	-62.47	859	20241206	84.17	1582	0.00	20250113	1187	33.28	20250110	1700	-6.94	20241216	220	619.09	20241022	0.00	N	030350	500	69 억		193782	N	N	0	N	00	N
75	20250113	150357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1582	365	1	29.99	9550886416	6267062	5863.59	1224	1582	1224	1582	852	1217	1523.98	1.40	0	-36675	1298	1257	1222	1181	1146	1240	1164	69	365	500	730	1	1	13877794	220	-0.76	0.77	12	45.16	-2084.00	2065.00	4215	20240108	-62.47	859	20241206	84.17	1582	0.00	20250113	1187	33.28	20250110	1700	-6.94	20241216	220	619.09	20241022	0.00	N	030350	500	69 억		193782	N	N	0	N	00	N
76	20250113	140354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1563	346	2	28.43	7640714443	5042581	4717.94	1224	1582	1224	1582	852	1217	1515.24	1.40	0	15241	1298	1257	1222	1181	1146	1240	1164	69	365	500	730	1	1	13877794	217	-0.75	0.76	12	36.34	-2084.00	2065.00	4215	20240108	-62.92	859	20241206	81.96	1582	-1.20	20250113	1187	31.68	20250110	1700	-8.06	20241216	220	610.45	20241022	0.00	N	030350	500	69 억		193782	N	N	0	N	00	N
77	20250113	130351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1465	248	2	20.38	6289395176	4154382	3886.92	1224	1582	1224	1582	852	1217	1513.92	1.40	0	-60077	1298	1257	1222	1181	1146	1240	1164	69	365	500	730	1	1	13877794	203	-0.70	0.71	12	29.94	-2084.00	2065.00	4215	20240108	-65.24	859	20241206	70.55	1582	-7.40	20250113	1187	23.42	20250110	1700	-13.82	20241216	220	565.91	20241022	0.00	N	030350	500	69 억		193782	N	N	0	N	00	N
78	20250113	120352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1497	280	2	23.01	5628832507	3703811	3465.36	1224	1582	1224	1582	852	1217	1519.74	1.40	0	-54590	1298	1257	1222	1181	1146	1240	1164	69	365	500	730	1	1	13877794	208	-0.72	0.72	12	26.69	-2084.00	2065.00	4215	20240108	-64.48	859	20241206	74.27	1582	-5.37	20250113	1187	26.12	20250110	1700	-11.94	20241216	220	580.45	20241022	0.00	N	030350	500	69 억		193782	N	N	0	N	00	N
79	20250113	110352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1494	277	2	22.76	5092333893	3343889	3128.61	1224	1582	1224	1582	852	1217	1522.88	1.40	0	-43513	1298	1257	1222	1181	1146	1240	1164	69	365	500	730	1	1	13877794	207	-0.72	0.72	12	24.10	-2084.00	2065.00	4215	20240108	-64.56	859	20241206	73.92	1582	-5.56	20250113	1187	25.86	20250110	1700	-12.12	20241216	220	579.09	20241022	0.00	N	030350	500	69 억		193782	N	N	0	N	00	N
80	20250113	100352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1582	365	1	29.99	1936676089	1264193	1182.80	1224	1582	1224	1582	852	1217	1531.95	1.40	0	-53866	1298	1257	1222	1181	1146	1240	1164	69	365	500	730	1	1	13877794	220	-0.76	0.77	12	9.11	-2084.00	2065.00	4215	20240108	-62.47	859	20241206	84.17	1582	0.00	20250113	1187	33.28	20250110	1700	-6.94	20241216	220	619.09	20241022	0.00	N	030350	500	69 억		193782	N	N	0	N	00	N
81	20250113	090356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1254	37	2	3.04	6540746	5269	4.93	1224	1254	1224	1582	852	1217	1241.36	1.40	0	2243	1298	1257	1222	1181	1146	1240	1164	69	365	500	730	1	1	13877794	174	-0.60	0.61	12	0.04	-2084.00	2065.00	4215	20240108	-70.25	859	20241206	45.98	1387	-9.59	20250102	1187	5.64	20250110	1700	-26.24	20241216	220	470.00	20241022	0.00	N	030350	500	69 억		193782	N	N	0	N	00	N
82	20250110	160351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1217	-11	5	-0.90	130338341	106631	93.35	1231	1263	1187	1596	860	1228	1222.33	1.30	0	13572	1316	1272	1250	1206	1184	1261	1195	69	368	500	730	1	1	13877794	169	-0.58	0.59	12	0.77	-2084.00	2065.00	4215	20240108	-71.13	859	20241206	41.68	1387	-12.26	20250102	1187	2.53	20250110	1700	-28.41	20241216	220	453.18	20241022	0.00	N	030350	500	69 억		180160	N	N	0	N	00	N
83	20250110	150350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1230	2	2	0.16	125698171	102839	90.03	1231	1263	1187	1596	860	1228	1222.28	1.30	0	14490	1316	1272	1250	1206	1184	1261	1195	69	368	500	730	1	1	13877794	171	-0.59	0.60	12	0.74	-2084.00	2065.00	4215	20240108	-70.82	859	20241206	43.19	1387	-11.32	20250102	1187	3.62	20250110	1700	-27.65	20241216	220	459.09	20241022	0.00	N	030350	500	69 억		180160	N	N	0	N	00	N
84	20250110	140351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1234	6	2	0.49	125213853	102446	89.69	1231	1263	1187	1596	860	1228	1222.24	1.30	0	14607	1316	1272	1250	1206	1184	1261	1195	69	368	500	730	1	1	13877794	171	-0.59	0.60	12	0.74	-2084.00	2065.00	4215	20240108	-70.72	859	20241206	43.66	1387	-11.03	20250102	1187	3.96	20250110	1700	-27.41	20241216	220	460.91	20241022	0.00	N	030350	500	69 억		180160	N	N	0	N	00	N
85	20250110	130350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1214	-14	5	-1.14	101875705	83321	72.95	1231	1263	1187	1596	860	1228	1222.69	1.30	0	175	1316	1272	1250	1206	1184	1261	1195	69	368	500	730	1	1	13877794	168	-0.58	0.59	12	0.60	-2084.00	2065.00	4215	20240108	-71.20	859	20241206	41.33	1387	-12.47	20250102	1187	2.27	20250110	1700	-28.59	20241216	220	451.82	20241022	0.00	N	030350	500	69 억		180160	N	N	0	N	00	N
86	20250110	120350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1214	-14	5	-1.14	99676536	81509	71.36	1231	1263	1187	1596	860	1228	1222.89	1.30	0	313	1316	1272	1250	1206	1184	1261	1195	69	368	500	730	1	1	13877794	168	-0.58	0.59	12	0.59	-2084.00	2065.00	4215	20240108	-71.20	859	20241206	41.33	1387	-12.47	20250102	1187	2.27	20250110	1700	-28.59	20241216	220	451.82	20241022	0.00	N	030350	500	69 억		180160	N	N	0	N	00	N
87	20250110	110350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1202	-26	5	-2.12	92785900	75801	66.36	1231	1263	1187	1596	860	1228	1224.07	1.30	0	1678	1316	1272	1250	1206	1184	1261	1195	69	368	500	730	1	1	13877794	167	-0.58	0.58	12	0.55	-2084.00	2065.00	4215	20240108	-71.48	859	20241206	39.93	1387	-13.34	20250102	1187	1.26	20250110	1700	-29.29	20241216	220	446.36	20241022	0.00	N	030350	500	69 억		180160	N	N	0	N	00	N
88	20250110	100350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1229	1	2	0.08	65445330	53001	46.40	1231	1263	1204	1596	860	1228	1234.79	1.30	0	-3752	1316	1272	1250	1206	1184	1261	1195	69	368	500	730	1	1	13877794	171	-0.59	0.60	12	0.38	-2084.00	2065.00	4215	20240108	-70.84	859	20241206	43.07	1387	-11.39	20250102	1204	2.08	20250110	1700	-27.71	20241216	220	458.64	20241022	0.00	N	030350	500	69 억		180160	N	N	0	N	00	N
89	20250110	090352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1263	35	2	2.85	5634799	4490	3.93	1231	1263	1231	1596	860	1228	1254.97	1.30	0	-2060	1316	1272	1250	1206	1184	1261	1195	69	368	500	730	1	1	13877794	175	-0.61	0.61	12	0.03	-2084.00	2065.00	4215	20240108	-70.04	859	20241206	47.03	1387	-8.94	20250102	1222	3.36	20250102	1700	-25.71	20241216	220	474.09	20241022	0.00	N	030350	500	69 억		180160	N	N	0	N	00	N
90	20250109	160349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1228	-54	5	-4.21	142764913	113222	277.91	1282	1294	1228	1666	898	1282	1260.87	1.32	0	-2468	1300	1290	1279	1269	1258	1296	1275	69	384	500	760	1	1	13877794	170	-0.59	0.59	12	0.82	-2084.00	2065.00	4215	20240108	-70.87	859	20241206	42.96	1387	-11.46	20250102	1222	0.49	20250102	1700	-27.76	20241216	220	458.18	20241022	0.00	N	030350	500	69 억		182628	N	N	0	N	00	N
91	20250109	150349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1246	-36	5	-2.81	107835548	85010	208.66	1282	1294	1242	1666	898	1282	1268.46	1.32	0	283	1300	1290	1279	1269	1258	1296	1275	69	384	500	760	1	1	13877794	173	-0.60	0.60	12	0.61	-2084.00	2065.00	4215	20240108	-70.44	859	20241206	45.05	1387	-10.17	20250102	1222	1.96	20250102	1700	-26.71	20241216	220	466.36	20241022	0.00	N	030350	500	69 억		182628	N	N	0	N	00	N
92	20250109	140350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1261	-21	5	-1.64	90084974	70855	173.92	1282	1294	1242	1666	898	1282	1271.35	1.32	0	-1508	1300	1290	1279	1269	1258	1296	1275	69	384	500	760	1	1	13877794	175	-0.61	0.61	12	0.51	-2084.00	2065.00	4215	20240108	-70.08	859	20241206	46.80	1387	-9.08	20250102	1222	3.19	20250102	1700	-25.82	20241216	220	473.18	20241022	0.00	N	030350	500	69 억		182628	N	N	0	N	00	N
93	20250109	130349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1262	-20	5	-1.56	87364689	68698	168.63	1282	1294	1242	1666	898	1282	1271.68	1.32	0	-882	1300	1290	1279	1269	1258	1296	1275	69	384	500	760	1	1	13877794	175	-0.61	0.61	12	0.50	-2084.00	2065.00	4215	20240108	-70.06	859	20241206	46.92	1387	-9.01	20250102	1222	3.27	20250102	1700	-25.76	20241216	220	473.64	20241022	0.00	N	030350	500	69 억		182628	N	N	0	N	00	N
94	20250109	120350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1262	-20	5	-1.56	65141712	50979	125.13	1282	1294	1260	1666	898	1282	1277.79	1.32	0	-915	1300	1290	1279	1269	1258	1296	1275	69	384	500	760	1	1	13877794	175	-0.61	0.61	12	0.37	-2084.00	2065.00	4215	20240108	-70.06	859	20241206	46.92	1387	-9.01	20250102	1222	3.27	20250102	1700	-25.76	20241216	220	473.64	20241022	0.00	N	030350	500	69 억		182628	N	N	0	N	00	N
95	20250109	110350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1280	-2	5	-0.16	36279421	28255	69.35	1282	1294	1278	1666	898	1282	1284.02	1.32	0	-676	1300	1290	1279	1269	1258	1296	1275	69	384	500	760	1	1	13877794	178	-0.61	0.62	12	0.20	-2084.00	2065.00	4215	20240108	-69.63	859	20241206	49.01	1387	-7.71	20250102	1222	4.75	20250102	1700	-24.71	20241216	220	481.82	20241022	0.00	N	030350	500	69 억		182628	N	N	0	N	00	N
96	20250109	100348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1293	11	2	0.86	21947081	17073	41.91	1282	1294	1278	1666	898	1282	1285.55	1.32	0	-2103	1300	1290	1279	1269	1258	1296	1275	69	384	500	760	1	1	13877794	179	-0.62	0.63	12	0.12	-2084.00	2065.00	4215	20240108	-69.32	859	20241206	50.52	1387	-6.78	20250102	1222	5.81	20250102	1700	-23.94	20241216	220	487.73	20241022	0.00	N	030350	500	69 억		182628	N	N	0	N	00	N
97	20250109	090351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1282	0	3	0.00	4080962	3179	7.80	1282	1294	1278	1666	898	1282	1283.90	1.32	0	-1590	1300	1290	1279	1269	1258	1296	1275	69	384	500	760	1	1	13877794	178	-0.62	0.62	12	0.02	-2084.00	2065.00	4215	20240108	-69.58	859	20241206	49.24	1387	-7.57	20250102	1222	4.91	20250102	1700	-24.59	20241216	220	482.73	20241022	0.00	N	030350	500	69 억		182628	N	N	0	N	00	N
98	20250108	160346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1282	4	2	0.31	51086540	39939	71.09	1278	1289	1268	1661	895	1278	1279.11	1.31	0	641	1309	1293	1282	1266	1255	1288	1261	69	383	500	760	1	1	13877794	178	-0.62	0.62	12	0.29	-2084.00	2065.00	4215	20240108	-69.58	859	20241206	49.24	1387	-7.57	20250102	1222	4.91	20250102	1700	-24.59	20241216	220	482.73	20241022	0.00	N	030350	500	69 억		181987	N	N	0	N	00	N
99	20250108	150348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1278	0	3	0.00	40851010	31930	56.83	1278	1289	1268	1661	895	1278	1279.39	1.31	0	427	1309	1293	1282	1266	1255	1288	1261	69	383	500	760	1	1	13877794	177	-0.61	0.62	12	0.23	-2084.00	2065.00	4215	20240108	-69.68	859	20241206	48.78	1387	-7.86	20250102	1222	4.58	20250102	1700	-24.82	20241216	220	480.91	20241022	0.00	N	030350	500	69 억		181987	N	N	0	N	00	N
100	20250108	140350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1278	0	3	0.00	35525564	27768	49.42	1278	1289	1268	1661	895	1278	1279.37	1.31	0	-1716	1309	1293	1282	1266	1255	1288	1261	69	383	500	760	1	1	13877794	177	-0.61	0.62	12	0.20	-2084.00	2065.00	4215	20240108	-69.68	859	20241206	48.78	1387	-7.86	20250102	1222	4.58	20250102	1700	-24.82	20241216	220	480.91	20241022	0.00	N	030350	500	69 억		181987	N	N	0	N	00	N
101	20250108	130350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1282	4	2	0.31	31708955	24788	44.12	1278	1289	1268	1661	895	1278	1279.21	1.31	0	-1832	1309	1293	1282	1266	1255	1288	1261	69	383	500	760	1	1	13877794	178	-0.62	0.62	12	0.18	-2084.00	2065.00	4215	20240108	-69.58	859	20241206	49.24	1387	-7.57	20250102	1222	4.91	20250102	1700	-24.59	20241216	220	482.73	20241022	0.00	N	030350	500	69 억		181987	N	N	0	N	00	N
102	20250108	120347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1280	2	2	0.16	28083971	21953	39.07	1278	1289	1268	1661	895	1278	1279.28	1.31	0	-2090	1309	1293	1282	1266	1255	1288	1261	69	383	500	760	1	1	13877794	178	-0.61	0.62	12	0.16	-2084.00	2065.00	4215	20240108	-69.63	859	20241206	49.01	1387	-7.71	20250102	1222	4.75	20250102	1700	-24.71	20241216	220	481.82	20241022	0.00	N	030350	500	69 억		181987	N	N	0	N	00	N
103	20250108	110347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1281	3	2	0.23	21524682	16826	29.95	1278	1289	1268	1661	895	1278	1279.25	1.31	0	-3140	1309	1293	1282	1266	1255	1288	1261	69	383	500	760	1	1	13877794	178	-0.61	0.62	12	0.12	-2084.00	2065.00	4215	20240108	-69.61	859	20241206	49.13	1387	-7.64	20250102	1222	4.83	20250102	1700	-24.65	20241216	220	482.27	20241022	0.00	N	030350	500	69 억		181987	N	N	0	N	00	N
104	20250108	100348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1279	1	2	0.08	16316492	12755	22.70	1278	1289	1268	1661	895	1278	1279.22	1.31	0	-4136	1309	1293	1282	1266	1255	1288	1261	69	383	500	760	1	1	13877794	177	-0.61	0.62	12	0.09	-2084.00	2065.00	4215	20240108	-69.66	859	20241206	48.89	1387	-7.79	20250102	1222	4.66	20250102	1700	-24.76	20241216	220	481.36	20241022	0.00	N	030350	500	69 억		181987	N	N	0	N	00	N
105	20250108	090350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1278	0	3	0.00	6846708	5353	9.53	1278	1289	1278	1661	895	1278	1279.04	1.31	0	-160	1309	1293	1282	1266	1255	1288	1261	69	383	500	760	1	1	13877794	177	-0.61	0.62	12	0.04	-2084.00	2065.00	4215	20240108	-69.68	859	20241206	48.78	1387	-7.86	20250102	1222	4.58	20250102	1700	-24.82	20241216	220	480.91	20241022	0.00	N	030350	500	69 억		181987	N	N	0	N	00	N
106	20250107	160344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1278	-13	5	-1.01	71234262	55625	72.12	1296	1298	1271	1678	904	1291	1280.61	1.31	0	-147	1363	1326	1303	1266	1243	1315	1255	69	387	500	770	1	1	13877794	177	-0.61	0.62	12	0.40	-2084.00	2065.00	4215	20240108	-69.68	859	20241206	48.78	1387	-7.86	20250102	1222	4.58	20250102	1700	-24.82	20241216	220	480.91	20241022	0.00	N	030350	500	69 억		182289	N	N	0	N	00	N
107	20250107	150346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1284	-7	5	-0.54	59183416	46170	59.86	1296	1298	1273	1678	904	1291	1281.86	1.31	0	35	1363	1326	1303	1266	1243	1315	1255	69	387	500	770	1	1	13877794	178	-0.62	0.62	12	0.33	-2084.00	2065.00	4215	20240108	-69.54	859	20241206	49.48	1387	-7.43	20250102	1222	5.07	20250102	1700	-24.47	20241216	220	483.64	20241022	0.00	N	030350	500	69 억		182289	N	N	0	N	00	N
108	20250107	140346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1281	-10	5	-0.77	53430348	41679	54.04	1296	1298	1273	1678	904	1291	1281.95	1.31	0	216	1363	1326	1303	1266	1243	1315	1255	69	387	500	770	1	1	13877794	178	-0.61	0.62	12	0.30	-2084.00	2065.00	4215	20240108	-69.61	859	20241206	49.13	1387	-7.64	20250102	1222	4.83	20250102	1700	-24.65	20241216	220	482.27	20241022	0.00	N	030350	500	69 억		182289	N	N	0	N	00	N
109	20250107	130346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1281	-10	5	-0.77	44212689	34480	44.71	1296	1298	1273	1678	904	1291	1282.27	1.31	0	404	1363	1326	1303	1266	1243	1315	1255	69	387	500	770	1	1	13877794	178	-0.61	0.62	12	0.25	-2084.00	2065.00	4215	20240108	-69.61	859	20241206	49.13	1387	-7.64	20250102	1222	4.83	20250102	1700	-24.65	20241216	220	482.27	20241022	0.00	N	030350	500	69 억		182289	N	N	0	N	00	N
110	20250107	120346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1276	-15	5	-1.16	37961187	29586	38.36	1296	1298	1273	1678	904	1291	1283.08	1.31	0	773	1363	1326	1303	1266	1243	1315	1255	69	387	500	770	1	1	13877794	177	-0.61	0.62	12	0.21	-2084.00	2065.00	4215	20240108	-69.73	859	20241206	48.54	1387	-8.00	20250102	1222	4.42	20250102	1700	-24.94	20241216	220	480.00	20241022	0.00	N	030350	500	69 억		182289	N	N	0	N	00	N
111	20250107	110343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1284	-7	5	-0.54	26833694	20866	27.06	1296	1298	1278	1678	904	1291	1286.00	1.31	0	-2095	1363	1326	1303	1266	1243	1315	1255	69	387	500	770	1	1	13877794	178	-0.62	0.62	12	0.15	-2084.00	2065.00	4215	20240108	-69.54	859	20241206	49.48	1387	-7.43	20250102	1222	5.07	20250102	1700	-24.47	20241216	220	483.64	20241022	0.00	N	030350	500	69 억		182289	N	N	0	N	00	N
112	20250107	100348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1280	-11	5	-0.85	18287469	14195	18.41	1296	1298	1279	1678	904	1291	1288.30	1.31	0	-1678	1363	1326	1303	1266	1243	1315	1255	69	387	500	770	1	1	13877794	178	-0.61	0.62	12	0.10	-2084.00	2065.00	4215	20240108	-69.63	859	20241206	49.01	1387	-7.71	20250102	1222	4.75	20250102	1700	-24.71	20241216	220	481.82	20241022	0.00	N	030350	500	69 억		182289	N	N	0	N	00	N
113	20250107	090345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1291	0	3	0.00	4616584	3572	4.63	1296	1298	1291	1678	904	1291	1292.44	1.31	0	-1602	1363	1326	1303	1266	1243	1315	1255	69	387	500	770	1	1	13877794	179	-0.62	0.63	12	0.03	-2084.00	2065.00	4215	20240108	-69.37	859	20241206	50.29	1387	-6.92	20250102	1222	5.65	20250102	1700	-24.06	20241216	220	486.82	20241022	0.00	N	030350	500	69 억		182289	N	N	0	N	00	N
114	20250106	160340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1291	-3	5	-0.23	99554107	76509	46.48	1340	1340	1280	1682	906	1294	1301.21	1.42	0	-15016	1368	1330	1307	1269	1246	1350	1289	69	388	500	770	1	1	13877794	179	-0.62	0.63	12	0.55	-2084.00	2065.00	4215	20240108	-69.37	859	20241206	50.29	1387	-6.92	20250102	1222	5.65	20250102	1700	-24.06	20241216	220	486.82	20241022	0.00	N	030350	500	69 억		197295	N	N	0	N	00	N
115	20250106	150342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1284	-10	5	-0.77	92745243	71222	43.27	1340	1340	1280	1682	906	1294	1302.20	1.42	0	-14281	1368	1330	1307	1269	1246	1350	1289	69	388	500	770	1	1	13877794	178	-0.62	0.62	12	0.51	-2084.00	2065.00	4215	20240108	-69.54	859	20241206	49.48	1387	-7.43	20250102	1222	5.07	20250102	1700	-24.47	20241216	220	483.64	20241022	0.00	N	030350	500	69 억		197295	N	N	0	N	00	N
116	20250106	140342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1289	-5	5	-0.39	80114883	61373	37.28	1340	1340	1281	1682	906	1294	1305.38	1.42	0	-13429	1368	1330	1307	1269	1246	1350	1289	69	388	500	770	1	1	13877794	179	-0.62	0.62	12	0.44	-2084.00	2065.00	4215	20240108	-69.42	859	20241206	50.06	1387	-7.07	20250102	1222	5.48	20250102	1700	-24.18	20241216	220	485.91	20241022	0.00	N	030350	500	69 억		197295	N	N	0	N	00	N
117	20250106	130340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1294	0	3	0.00	68603891	52418	31.84	1340	1340	1285	1682	906	1294	1308.78	1.42	0	-13226	1368	1330	1307	1269	1246	1350	1289	69	388	500	770	1	1	13877794	180	-0.62	0.63	12	0.38	-2084.00	2065.00	4215	20240108	-69.30	859	20241206	50.64	1387	-6.71	20250102	1222	5.89	20250102	1700	-23.88	20241216	220	488.18	20241022	0.00	N	030350	500	69 억		197295	N	N	0	N	00	N
118	20250106	120339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1302	8	2	0.62	54041923	41181	25.02	1340	1340	1302	1682	906	1294	1312.30	1.42	0	-5221	1368	1330	1307	1269	1246	1350	1289	69	388	500	770	1	1	13877794	181	-0.62	0.63	12	0.30	-2084.00	2065.00	4215	20240108	-69.11	859	20241206	51.57	1387	-6.13	20250102	1222	6.55	20250102	1700	-23.41	20241216	220	491.82	20241022	0.00	N	030350	500	69 억		197295	N	N	0	N	00	N
119	20250106	110340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1305	11	2	0.85	41028223	31217	18.96	1340	1340	1303	1682	906	1294	1314.29	1.42	0	-7038	1368	1330	1307	1269	1246	1350	1289	69	388	500	770	1	1	13877794	181	-0.63	0.63	12	0.22	-2084.00	2065.00	4215	20240108	-69.04	859	20241206	51.92	1387	-5.91	20250102	1222	6.79	20250102	1700	-23.24	20241216	220	493.18	20241022	0.00	N	030350	500	69 억		197295	N	N	0	N	00	N
120	20250106	100339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	23	2	1.78	27816417	21122	12.83	1340	1340	1307	1682	906	1294	1316.94	1.42	0	-1773	1368	1330	1307	1269	1246	1350	1289	69	388	500	770	1	1	13877794	183	-0.63	0.64	12	0.15	-2084.00	2065.00	4215	20240108	-68.75	859	20241206	53.32	1387	-5.05	20250102	1222	7.77	20250102	1700	-22.53	20241216	220	498.64	20241022	0.00	N	030350	500	69 억		197295	N	N	0	N	00	N
121	20250106	090337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1309	15	2	1.16	9161350	6899	4.19	1340	1340	1307	1682	906	1294	1327.92	1.42	0	-1481	1368	1330	1307	1269	1246	1350	1289	69	388	500	770	1	1	13877794	182	-0.63	0.63	12	0.05	-2084.00	2065.00	4215	20240108	-68.94	859	20241206	52.39	1387	-5.62	20250102	1222	7.12	20250102	1700	-23.00	20241216	220	495.00	20241022	0.00	N	030350	500	69 억		197295	N	N	0	N	00	N
122	20250103	160338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1294	11	2	0.86	215507133	164455	44.15	1284	1345	1284	1667	899	1283	1310.48	1.34	0	10863	1462	1372	1297	1207	1132	1335	1170	69	384	500	760	1	1	13877794	180	-0.62	0.63	12	1.19	-2084.00	2065.00	4215	20240108	-69.30	859	20241206	50.64	1387	-6.71	20250102	1222	5.89	20250102	1700	-23.88	20241216	220	488.18	20241022	0.00	N	030350	500	69 억		186382	N	N	0	N	00	N
123	20250103	150338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1299	16	2	1.25	204124214	155668	41.79	1284	1345	1284	1667	899	1283	1311.33	1.34	0	10480	1462	1372	1297	1207	1132	1335	1170	69	384	500	760	1	1	13877794	180	-0.62	0.63	12	1.12	-2084.00	2065.00	4215	20240108	-69.18	859	20241206	51.22	1387	-6.34	20250102	1222	6.30	20250102	1700	-23.59	20241216	220	490.45	20241022	0.00	N	030350	500	69 억		186382	N	N	0	N	00	N
124	20250103	140339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1303	20	2	1.56	189973231	144775	38.87	1284	1345	1284	1667	899	1283	1312.25	1.34	0	8740	1462	1372	1297	1207	1132	1335	1170	69	384	500	760	1	1	13877794	181	-0.63	0.63	12	1.04	-2084.00	2065.00	4215	20240108	-69.09	859	20241206	51.69	1387	-6.06	20250102	1222	6.63	20250102	1700	-23.35	20241216	220	492.27	20241022	0.00	N	030350	500	69 억		186382	N	N	0	N	00	N
125	20250103	130338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1296	13	2	1.01	162554212	123700	33.21	1284	1345	1284	1667	899	1283	1314.17	1.34	0	19325	1462	1372	1297	1207	1132	1335	1170	69	384	500	760	1	1	13877794	180	-0.62	0.63	12	0.89	-2084.00	2065.00	4215	20240108	-69.25	859	20241206	50.87	1387	-6.56	20250102	1222	6.06	20250102	1700	-23.76	20241216	220	489.09	20241022	0.00	N	030350	500	69 억		186382	N	N	0	N	00	N
126	20250103	120338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1305	22	2	1.71	152297673	115791	31.09	1284	1345	1284	1667	899	1283	1315.35	1.34	0	21028	1462	1372	1297	1207	1132	1335	1170	69	384	500	760	1	1	13877794	181	-0.63	0.63	12	0.83	-2084.00	2065.00	4215	20240108	-69.04	859	20241206	51.92	1387	-5.91	20250102	1222	6.79	20250102	1700	-23.24	20241216	220	493.18	20241022	0.00	N	030350	500	69 억		186382	N	N	0	N	00	N
127	20250103	110338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1303	20	2	1.56	144188149	109561	29.41	1284	1345	1284	1667	899	1283	1316.13	1.34	0	19795	1462	1372	1297	1207	1132	1335	1170	69	384	500	760	1	1	13877794	181	-0.63	0.63	12	0.79	-2084.00	2065.00	4215	20240108	-69.09	859	20241206	51.69	1387	-6.06	20250102	1222	6.63	20250102	1700	-23.35	20241216	220	492.27	20241022	0.00	N	030350	500	69 억		186382	N	N	0	N	00	N
128	20250103	100337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1315	32	2	2.49	116740960	88452	23.75	1284	1345	1284	1667	899	1283	1319.93	1.34	0	10069	1462	1372	1297	1207	1132	1335	1170	69	384	500	760	1	1	13877794	182	-0.63	0.64	12	0.64	-2084.00	2065.00	4215	20240108	-68.80	859	20241206	53.08	1387	-5.19	20250102	1222	7.61	20250102	1700	-22.65	20241216	220	497.73	20241022	0.00	N	030350	500	69 억		186382	N	N	0	N	00	N
129	20250103	090339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1300	17	2	1.33	5984710	4642	1.25	1284	1300	1284	1667	899	1283	1289.63	1.34	0	1040	1462	1372	1297	1207	1132	1335	1170	69	384	500	760	1	1	13877794	180	-0.62	0.63	12	0.03	-2084.00	2065.00	4215	20240108	-69.16	859	20241206	51.34	1387	-6.27	20250102	1222	6.38	20250102	1700	-23.53	20241216	220	490.91	20241022	0.00	N	030350	500	69 억		186382	N	N	0	N	00	N
130	20250102	160336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1283	-147	5	-10.28	480065796	371546	63.65	1300	1387	1222	1859	1001	1430	1292.08	1.56	0	-29871	1545	1487	1438	1380	1331	1463	1356	69	429	500	850	1	1	13877794	178	-0.62	0.62	12	2.68	-2084.00	2065.00	4215	20240108	-69.56	859	20241206	49.36	1387	-7.50	20250102	1222	4.99	20250102	1700	-24.53	20241216	220	483.18	20241022	0.00	N	030350	500	69 억		216139	N	N	0	N	00	N
131	20250102	150337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1295	-135	5	-9.44	455615109	352521	60.39	1300	1387	1222	1859	1001	1430	1292.45	1.56	0	-29811	1545	1487	1438	1380	1331	1463	1356	69	429	500	850	1	1	13877794	180	-0.62	0.63	12	2.54	-2084.00	2065.00	4215	20240108	-69.28	859	20241206	50.76	1387	-6.63	20250102	1222	5.97	20250102	1700	-23.82	20241216	220	488.64	20241022	0.00	N	030350	500	69 억		216139	N	N	0	N	00	N
132	20250102	140335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1297	-133	5	-9.30	434538749	336246	57.60	1300	1387	1222	1859	1001	1430	1292.32	1.56	0	-26197	1545	1487	1438	1380	1331	1463	1356	69	429	500	850	1	1	13877794	180	-0.62	0.63	12	2.42	-2084.00	2065.00	4215	20240108	-69.23	859	20241206	50.99	1387	-6.49	20250102	1222	6.14	20250102	1700	-23.71	20241216	220	489.55	20241022	0.00	N	030350	500	69 억		216139	N	N	0	N	00	N
133	20250102	130336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1285	-145	5	-10.14	405262834	313523	53.71	1300	1387	1222	1859	1001	1430	1292.61	1.56	0	-25168	1545	1487	1438	1380	1331	1463	1356	69	429	500	850	1	1	13877794	178	-0.62	0.62	12	2.26	-2084.00	2065.00	4215	20240108	-69.51	859	20241206	49.59	1387	-7.35	20250102	1222	5.16	20250102	1700	-24.41	20241216	220	484.09	20241022	0.00	N	030350	500	69 억		216139	N	N	0	N	00	N
134	20250102	120336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1273	-157	5	-10.98	374102938	289252	49.55	1300	1387	1222	1859	1001	1430	1293.35	1.56	0	-14759	1545	1487	1438	1380	1331	1463	1356	69	429	500	850	1	1	13877794	177	-0.61	0.62	12	2.08	-2084.00	2065.00	4215	20240108	-69.80	859	20241206	48.20	1387	-8.22	20250102	1222	4.17	20250102	1700	-25.12	20241216	220	478.64	20241022	0.00	N	030350	500	69 억		216139	N	N	0	N	00	N
135	20250102	110328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1282	-148	5	-10.35	309867495	238691	40.89	1300	1387	1222	1859	1001	1430	1298.20	1.56	0	-15041	1545	1487	1438	1380	1331	1463	1356	69	429	500	850	1	1	13877794	178	-0.62	0.62	12	1.72	-2084.00	2065.00	4215	20240108	-69.58	859	20241206	49.24	1387	-7.57	20250102	1222	4.91	20250102	1700	-24.59	20241216	220	482.73	20241022	0.00	N	030350	500	69 억		216139	N	N	0	N	00	N
136	20250102	100334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1326	-104	5	-7.27	85892387	65181	11.17	1300	1387	1291	1859	1001	1430	1317.75	1.56	0	20263	1545	1487	1438	1380	1331	1463	1356	69	429	500	850	1	1	13877794	184	-0.64	0.64	12	0.47	-2084.00	2065.00	4215	20240108	-68.54	859	20241206	54.37	1387	-4.40	20250102	1291	2.71	20250102	1700	-22.00	20241216	220	502.73	20241022	0.00	N	030350	500	69 억		216139	N	N	0	N	00	N
137	20250102	090332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1859	1001	1430	0.00	1.56	0	0	1545	1487	1438	1380	1331	1463	1356	69	429	500	850	1	1	13877794	198	-0.69	0.69	12	0.00	-2084.00	2065.00	4215	20240108	-66.07	859	20241206	66.47	0	0.00	0	0	0.00	0	1700	-15.88	20241216	220	550.00	20241022	0.00	N	030350	500	69 억		216139	N	N	0	N	00	N