KissMeData/226330/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	161026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7190	190	2	2.71	6833285240	951022	26.17	7200	7380	7050	9100	4900	7000	7185.20	0.00	0	-88055	8453	7726	6963	6236	5473	8090	6600	76	2100	500	4760	10	1	15258475	1097	-9.61	3.51	12	6.23	-748.00	2050.00	13960	20240223	-48.50	4195	20241029	71.39	7690	-6.50	20250123	5310	35.40	20250102	13960	-48.50	20240223	4195	71.39	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
3	20250124	151025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7200	200	2	2.86	6576008430	915237	25.18	7200	7380	7050	9100	4900	7000	7185.03	0.00	0	-86492	8453	7726	6963	6236	5473	8090	6600	76	2100	500	4760	10	1	15258475	1099	-9.63	3.51	12	6.00	-748.00	2050.00	13960	20240223	-48.42	4195	20241029	71.63	7690	-6.37	20250123	5310	35.59	20250102	13960	-48.42	20240223	4195	71.63	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
4	20250124	141023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7210	210	2	3.00	6151832650	856213	23.56	7200	7380	7050	9100	4900	7000	7184.93	0.00	0	-84275	8453	7726	6963	6236	5473	8090	6600	76	2100	500	4760	10	1	15258475	1100	-9.64	3.52	12	5.61	-748.00	2050.00	13960	20240223	-48.35	4195	20241029	71.87	7690	-6.24	20250123	5310	35.78	20250102	13960	-48.35	20240223	4195	71.87	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
5	20250124	131025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7170	170	2	2.43	4992213970	696623	19.17	7200	7350	7050	9100	4900	7000	7166.31	0.00	0	-93667	8453	7726	6963	6236	5473	8090	6600	76	2100	500	4760	10	1	15258475	1094	-9.59	3.50	12	4.57	-748.00	2050.00	13960	20240223	-48.64	4195	20241029	70.92	7690	-6.76	20250123	5310	35.03	20250102	13960	-48.64	20240223	4195	70.92	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
6	20250124	121021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7100	100	2	1.43	4605829420	642676	17.68	7200	7350	7050	9100	4900	7000	7166.64	0.00	0	-96218	8453	7726	6963	6236	5473	8090	6600	76	2100	500	4760	10	1	15258475	1083	-9.49	3.46	12	4.21	-748.00	2050.00	13960	20240223	-49.14	4195	20241029	69.25	7690	-7.67	20250123	5310	33.71	20250102	13960	-49.14	20240223	4195	69.25	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
7	20250124	111023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7150	150	2	2.14	4164181730	580474	15.97	7200	7350	7050	9100	4900	7000	7173.76	0.00	0	-101286	8453	7726	6963	6236	5473	8090	6600	76	2100	500	4760	10	1	15258475	1091	-9.56	3.49	12	3.80	-748.00	2050.00	13960	20240223	-48.78	4195	20241029	70.44	7690	-7.02	20250123	5310	34.65	20250102	13960	-48.78	20240223	4195	70.44	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
8	20250124	101019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7090	90	2	1.29	3703788710	515814	14.19	7200	7350	7050	9100	4900	7000	7180.47	0.00	0	-95607	8453	7726	6963	6236	5473	8090	6600	76	2100	500	4760	10	1	15258475	1082	-9.48	3.46	12	3.38	-748.00	2050.00	13960	20240223	-49.21	4195	20241029	69.01	7690	-7.80	20250123	5310	33.52	20250102	13960	-49.21	20240223	4195	69.01	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
9	20250124	091026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7140	140	2	2.00	1665388440	231513	6.37	7200	7350	7100	9100	4900	7000	7193.50	0.00	0	-77194	8453	7726	6963	6236	5473	8090	6600	76	2100	500	4760	10	1	15258475	1089	-9.55	3.48	12	1.52	-748.00	2050.00	13960	20240223	-48.85	4195	20241029	70.20	7690	-7.15	20250123	5310	34.46	20250102	13960	-48.85	20240223	4195	70.20	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
10	20250123	161019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	890	2	14.57	25859427840	3616403	994.06	6220	7690	6200	7940	4280	6110	7151.03	0.00	0	120279	6630	6370	6240	5980	5850	6305	5915	76	1830	500	4150	10	1	15258475	1068	-9.36	3.41	12	23.70	-748.00	2050.00	13960	20240223	-49.86	4195	20241029	66.87	7690	-8.97	20250123	5310	31.83	20250102	13960	-49.86	20240223	4195	66.87	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
11	20250123	151017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7040	930	2	15.22	25266377090	3531810	970.81	6220	7690	6200	7940	4280	6110	7154.17	0.00	0	113798	6630	6370	6240	5980	5850	6305	5915	76	1830	500	4150	10	1	15258475	1074	-9.41	3.43	12	23.15	-748.00	2050.00	13960	20240223	-49.57	4195	20241029	67.82	7690	-8.45	20250123	5310	32.58	20250102	13960	-49.57	20240223	4195	67.82	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
12	20250123	141019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7130	1020	2	16.69	23636236620	3302292	907.72	6220	7690	6200	7940	4280	6110	7157.77	0.00	0	98260	6630	6370	6240	5980	5850	6305	5915	76	1830	500	4150	10	1	15258475	1088	-9.53	3.48	12	21.64	-748.00	2050.00	13960	20240223	-48.93	4195	20241029	69.96	7690	-7.28	20250123	5310	34.27	20250102	13960	-48.93	20240223	4195	69.96	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
13	20250123	131017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7140	1030	2	16.86	21889828850	3056160	840.06	6220	7690	6200	7940	4280	6110	7162.79	0.00	0	92371	6630	6370	6240	5980	5850	6305	5915	76	1830	500	4150	10	1	15258475	1089	-9.55	3.48	12	20.03	-748.00	2050.00	13960	20240223	-48.85	4195	20241029	70.20	7690	-7.15	20250123	5310	34.46	20250102	13960	-48.85	20240223	4195	70.20	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
14	20250123	121018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7320	1210	2	19.80	18867612040	2639711	725.59	6220	7690	6200	7940	4280	6110	7147.91	0.00	0	84274	6630	6370	6240	5980	5850	6305	5915	76	1830	500	4150	10	1	15258475	1117	-9.79	3.57	12	17.30	-748.00	2050.00	13960	20240223	-47.56	4195	20241029	74.49	7690	-4.81	20250123	5310	37.85	20250102	13960	-47.56	20240223	4195	74.49	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
15	20250123	111009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7510	1400	2	22.91	10347124850	1489606	409.46	6220	7510	6200	7940	4280	6110	6946.65	0.00	0	102952	6630	6370	6240	5980	5850	6305	5915	76	1830	500	4150	10	1	15258475	1146	-10.04	3.66	12	9.76	-748.00	2050.00	13960	20240223	-46.20	4195	20241029	79.02	7510	0.00	20250123	5310	41.43	20250102	13960	-46.20	20240223	4195	79.02	20241029	0.99	N	226330	500	76 억		0	Y	N	0	N	00	N
16	20250123	101017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6330	220	2	3.60	845907640	134660	37.01	6220	6360	6200	7940	4280	6110	6282.78	0.00	0	-4474	6630	6370	6240	5980	5850	6305	5915	76	1830	500	4150	10	1	15258475	966	-8.46	3.09	12	0.88	-748.00	2050.00	13960	20240223	-54.66	4195	20241029	50.89	6500	-2.62	20250107	5310	19.21	20250102	13960	-54.66	20240223	4195	50.89	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
17	20250123	091018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	120	2	1.96	341162180	54280	14.92	6220	6360	6200	7940	4280	6110	6287.73	0.00	0	1299	6630	6370	6240	5980	5850	6305	5915	76	1830	500	4150	10	1	15258475	951	-8.33	3.04	12	0.36	-748.00	2050.00	13960	20240223	-55.37	4195	20241029	48.51	6500	-4.15	20250107	5310	17.33	20250102	13960	-55.37	20240223	4195	48.51	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
18	20250122	161010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6110	-40	5	-0.65	2256337480	359778	110.44	6290	6500	6110	7990	4310	6150	6271.77	0.00	0	-20813	6556	6352	6166	5962	5776	6455	6065	76	1840	500	4180	10	1	15258475	932	-8.17	2.98	12	2.36	-748.00	2050.00	13960	20240223	-56.23	4195	20241029	45.65	6500	0.00	20250107	5310	15.07	20250102	13960	-56.23	20240223	4195	45.65	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
19	20250122	151011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6110	-40	5	-0.65	2146046980	341743	104.90	6290	6500	6110	7990	4310	6150	6279.71	0.00	0	-20809	6556	6352	6166	5962	5776	6455	6065	76	1840	500	4180	10	1	15258475	932	-8.17	2.98	12	2.24	-748.00	2050.00	13960	20240223	-56.23	4195	20241029	45.65	6500	0.00	20250107	5310	15.07	20250102	13960	-56.23	20240223	4195	45.65	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
20	20250122	141010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	70	2	1.14	1760847330	279330	85.74	6290	6500	6200	7990	4310	6150	6303.82	0.00	0	-16741	6556	6352	6166	5962	5776	6455	6065	76	1840	500	4180	10	1	15258475	949	-8.32	3.03	12	1.83	-748.00	2050.00	13960	20240223	-55.44	4195	20241029	48.27	6500	0.00	20250107	5310	17.14	20250102	13960	-55.44	20240223	4195	48.27	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
21	20250122	131011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	130	2	2.11	1575803920	249633	76.63	6290	6500	6200	7990	4310	6150	6312.48	0.00	0	-11102	6556	6352	6166	5962	5776	6455	6065	76	1840	500	4180	10	1	15258475	958	-8.40	3.06	12	1.64	-748.00	2050.00	13960	20240223	-55.01	4195	20241029	49.70	6500	0.00	20250107	5310	18.27	20250102	13960	-55.01	20240223	4195	49.70	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
22	20250122	121009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6310	160	2	2.60	1406321740	222617	68.34	6290	6500	6200	7990	4310	6150	6317.23	0.00	0	-1643	6556	6352	6166	5962	5776	6455	6065	76	1840	500	4180	10	1	15258475	963	-8.44	3.08	12	1.46	-748.00	2050.00	13960	20240223	-54.80	4195	20241029	50.42	6500	0.00	20250107	5310	18.83	20250102	13960	-54.80	20240223	4195	50.42	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
23	20250122	111011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	100	2	1.63	1329084850	210339	64.57	6290	6500	6200	7990	4310	6150	6318.78	0.00	0	-347	6556	6352	6166	5962	5776	6455	6065	76	1840	500	4180	10	1	15258475	954	-8.36	3.05	12	1.38	-748.00	2050.00	13960	20240223	-55.23	4195	20241029	48.99	6500	0.00	20250107	5310	17.70	20250102	13960	-55.23	20240223	4195	48.99	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
24	20250122	101010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	100	2	1.63	1233246730	195041	59.87	6290	6500	6200	7990	4310	6150	6323.01	0.00	0	-1150	6556	6352	6166	5962	5776	6455	6065	76	1840	500	4180	10	1	15258475	954	-8.36	3.05	12	1.28	-748.00	2050.00	13960	20240223	-55.23	4195	20241029	48.99	6500	0.00	20250107	5310	17.70	20250102	13960	-55.23	20240223	4195	48.99	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
25	20250122	091012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6460	310	2	5.04	632649510	100149	30.74	6290	6500	6200	7990	4310	6150	6317.08	0.00	0	-4719	6556	6352	6166	5962	5776	6455	6065	76	1840	500	4180	10	1	15258475	986	-8.64	3.15	12	0.66	-748.00	2050.00	13960	20240223	-53.72	4195	20241029	53.99	6500	0.00	20250107	5310	21.66	20250102	13960	-53.72	20240223	4195	53.99	20241029	0.99	N	226330	500	76 억		0	N	N	0	N	00	N
26	20250121	161004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6150	270	2	4.59	1988152810	321672	429.53	5990	6370	5980	7640	4120	5880	6180.69	0.00	0	62375	6146	6012	5916	5782	5686	5965	5735	76	1760	500	3990	10	1	15258475	938	-8.22	3.00	12	2.11	-748.00	2050.00	14000	20240112	-56.07	4195	20241029	46.60	6500	-5.38	20250107	5310	15.82	20250102	13960	-55.95	20240223	4195	46.60	20241029	0.99	N	226330	500	76 억		0	N	N	1039	N	00	N
27	20250121	151006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6130	250	2	4.25	1949209890	315333	421.07	5990	6370	5980	7640	4120	5880	6181.43	0.00	0	62363	6146	6012	5916	5782	5686	5965	5735	76	1760	500	3990	10	1	15258475	935	-8.20	2.99	12	2.07	-748.00	2050.00	14000	20240112	-56.21	4195	20241029	46.13	6500	-5.69	20250107	5310	15.44	20250102	13960	-56.09	20240223	4195	46.13	20241029	0.99	N	226330	500	76 억		0	N	N	1039	N	00	N
28	20250121	141007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6090	210	2	3.57	1806241340	291836	389.69	5990	6370	5980	7640	4120	5880	6189.23	0.00	0	65882	6146	6012	5916	5782	5686	5965	5735	76	1760	500	3990	10	1	15258475	929	-8.14	2.97	12	1.91	-748.00	2050.00	14000	20240112	-56.50	4195	20241029	45.17	6500	-6.31	20250107	5310	14.69	20250102	13960	-56.38	20240223	4195	45.17	20241029	0.99	N	226330	500	76 억		0	N	N	1039	N	00	N
29	20250121	131005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6040	160	2	2.72	1778174310	287226	383.54	5990	6370	5980	7640	4120	5880	6190.85	0.00	0	65576	6146	6012	5916	5782	5686	5965	5735	76	1760	500	3990	10	1	15258475	922	-8.07	2.95	12	1.88	-748.00	2050.00	14000	20240112	-56.86	4195	20241029	43.98	6500	-7.08	20250107	5310	13.75	20250102	13960	-56.73	20240223	4195	43.98	20241029	0.99	N	226330	500	76 억		0	N	N	1039	N	00	N
30	20250121	120948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	220	2	3.74	1645510970	265420	354.42	5990	6370	5980	7640	4120	5880	6199.65	0.00	0	68990	6146	6012	5916	5782	5686	5965	5735	76	1760	500	3990	10	1	15258475	931	-8.16	2.98	12	1.74	-748.00	2050.00	14000	20240112	-56.43	4195	20241029	45.41	6500	-6.15	20250107	5310	14.88	20250102	13960	-56.30	20240223	4195	45.41	20241029	0.99	N	226330	500	76 억		0	N	N	1039	N	00	N
31	20250121	110914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	290	2	4.93	1530582770	246656	329.36	5990	6370	5980	7640	4120	5880	6205.33	0.00	0	66407	6146	6012	5916	5782	5686	5965	5735	76	1760	500	3990	10	1	15258475	941	-8.25	3.01	12	1.62	-748.00	2050.00	14000	20240112	-55.93	4195	20241029	47.08	6500	-5.08	20250107	5310	16.20	20250102	13960	-55.80	20240223	4195	47.08	20241029	0.99	N	226330	500	76 억		0	N	N	1039	N	00	N
32	20250121	100909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	350	2	5.95	1312381810	211201	282.02	5990	6370	5980	7640	4120	5880	6213.90	0.00	0	65860	6146	6012	5916	5782	5686	5965	5735	76	1760	500	3990	10	1	15258475	951	-8.33	3.04	12	1.38	-748.00	2050.00	14000	20240112	-55.50	4195	20241029	48.51	6500	-4.15	20250107	5310	17.33	20250102	13960	-55.37	20240223	4195	48.51	20241029	0.99	N	226330	500	76 억		0	N	N	1039	N	00	N
33	20250121	091007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	320	2	5.44	229141450	37419	49.97	5990	6220	5980	7640	4120	5880	6123.67	0.00	0	22025	6146	6012	5916	5782	5686	5965	5735	76	1760	500	3990	10	1	15258475	946	-8.29	3.02	12	0.25	-748.00	2050.00	14000	20240112	-55.71	4195	20241029	47.79	6500	-4.62	20250107	5310	16.76	20250102	13960	-55.59	20240223	4195	47.79	20241029	0.99	N	226330	500	76 억		0	N	N	1039	N	00	N
34	20250120	160953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5880	-40	5	-0.68	439569280	74529	69.21	5910	6050	5820	7690	4150	5920	5897.99	0.00	0	7060	6200	6060	5960	5820	5720	6010	5770	76	1770	500	4020	10	1	15258475	897	-7.86	2.87	12	0.49	-748.00	2050.00	14070	20240111	-58.21	4195	20241029	40.17	6500	-9.54	20250107	5310	10.73	20250102	13960	-57.88	20240223	4195	40.17	20241029	0.92	N	226330	500	76 억		0	N	N	1039	N	00	N
35	20250120	151005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5910	-10	5	-0.17	421289680	71431	66.33	5910	6050	5820	7690	4150	5920	5897.85	0.00	0	5968	6200	6060	5960	5820	5720	6010	5770	76	1770	500	4020	10	1	15258475	902	-7.90	2.88	12	0.47	-748.00	2050.00	14070	20240111	-58.00	4195	20241029	40.88	6500	-9.08	20250107	5310	11.30	20250102	13960	-57.66	20240223	4195	40.88	20241029	0.92	N	226330	500	76 억		0	N	N	0	N	00	N
36	20250120	141003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5920	0	3	0.00	361871750	61355	56.97	5910	6050	5820	7690	4150	5920	5898.00	0.00	0	1773	6200	6060	5960	5820	5720	6010	5770	76	1770	500	4020	10	1	15258475	903	-7.91	2.89	12	0.40	-748.00	2050.00	14070	20240111	-57.92	4195	20241029	41.12	6500	-8.92	20250107	5310	11.49	20250102	13960	-57.59	20240223	4195	41.12	20241029	0.92	N	226330	500	76 억		0	N	N	0	N	00	N
37	20250120	131003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5980	60	2	1.01	295851700	50282	46.69	5910	6050	5820	7690	4150	5920	5883.85	0.00	0	132	6200	6060	5960	5820	5720	6010	5770	76	1770	500	4020	10	1	15258475	912	-7.99	2.92	12	0.33	-748.00	2050.00	14070	20240111	-57.50	4195	20241029	42.55	6500	-8.00	20250107	5310	12.62	20250102	13960	-57.16	20240223	4195	42.55	20241029	0.92	N	226330	500	76 억		0	N	N	0	N	00	N
38	20250120	121004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5870	-50	5	-0.84	195705270	33438	31.05	5910	5910	5820	7690	4150	5920	5852.78	0.00	0	-2521	6200	6060	5960	5820	5720	6010	5770	76	1770	500	4020	10	1	15258475	896	-7.85	2.86	12	0.22	-748.00	2050.00	14070	20240111	-58.28	4195	20241029	39.93	6500	-9.69	20250107	5310	10.55	20250102	13960	-57.95	20240223	4195	39.93	20241029	0.92	N	226330	500	76 억		0	N	N	0	N	00	N
39	20250120	111005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5870	-50	5	-0.84	176976240	30241	28.08	5910	5910	5820	7690	4150	5920	5852.20	0.00	0	-2485	6200	6060	5960	5820	5720	6010	5770	76	1770	500	4020	10	1	15258475	896	-7.85	2.86	12	0.20	-748.00	2050.00	14070	20240111	-58.28	4195	20241029	39.93	6500	-9.69	20250107	5310	10.55	20250102	13960	-57.95	20240223	4195	39.93	20241029	0.92	N	226330	500	76 억		0	N	N	0	N	00	N
40	20250120	101004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5850	-70	5	-1.18	141524350	24182	22.46	5910	5910	5820	7690	4150	5920	5852.47	0.00	0	-2415	6200	6060	5960	5820	5720	6010	5770	76	1770	500	4020	10	1	15258475	893	-7.82	2.85	12	0.16	-748.00	2050.00	14070	20240111	-58.42	4195	20241029	39.45	6500	-10.00	20250107	5310	10.17	20250102	13960	-58.09	20240223	4195	39.45	20241029	0.92	N	226330	500	76 억		0	N	N	0	N	00	N
41	20250120	091005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5860	-60	5	-1.01	53472170	9117	8.47	5910	5910	5820	7690	4150	5920	5865.11	0.00	0	-2169	6200	6060	5960	5820	5720	6010	5770	76	1770	500	4020	10	1	15258475	894	-7.83	2.86	12	0.06	-748.00	2050.00	14070	20240111	-58.35	4195	20241029	39.69	6500	-9.85	20250107	5310	10.36	20250102	13960	-58.02	20240223	4195	39.69	20241029	0.92	N	226330	500	76 억		0	N	N	0	N	00	N
42	20250117	161000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5920	-120	5	-1.99	639624800	107534	85.19	6040	6100	5860	7850	4230	6040	5948.20	0.00	0	-14735	6260	6150	6070	5960	5880	6110	5920	76	1810	500	4100	10	1	15258475	903	-7.91	2.89	12	0.70	-748.00	2050.00	14240	20240110	-58.43	4195	20241029	41.12	6500	-8.92	20250107	5310	11.49	20250102	13960	-57.59	20240223	4195	41.12	20241029	0.95	N	226330	500	76 억		0	N	N	0	N	00	N
43	20250117	151000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5940	-100	5	-1.66	578717100	97233	77.03	6040	6100	5860	7850	4230	6040	5951.86	0.00	0	-17644	6260	6150	6070	5960	5880	6110	5920	76	1810	500	4100	10	1	15258475	906	-7.94	2.90	12	0.64	-748.00	2050.00	14240	20240110	-58.29	4195	20241029	41.60	6500	-8.62	20250107	5310	11.86	20250102	13960	-57.45	20240223	4195	41.60	20241029	0.95	N	226330	500	76 억		0	N	N	0	N	00	N
44	20250117	141004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5940	-100	5	-1.66	504645130	84762	67.15	6040	6100	5860	7850	4230	6040	5953.67	0.00	0	-22855	6260	6150	6070	5960	5880	6110	5920	76	1810	500	4100	10	1	15258475	906	-7.94	2.90	12	0.56	-748.00	2050.00	14240	20240110	-58.29	4195	20241029	41.60	6500	-8.62	20250107	5310	11.86	20250102	13960	-57.45	20240223	4195	41.60	20241029	0.95	N	226330	500	76 억		0	N	N	0	N	00	N
45	20250117	131002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5930	-110	5	-1.82	463938150	77921	61.73	6040	6100	5860	7850	4230	6040	5953.96	0.00	0	-22156	6260	6150	6070	5960	5880	6110	5920	76	1810	500	4100	10	1	15258475	905	-7.93	2.89	12	0.51	-748.00	2050.00	14240	20240110	-58.36	4195	20241029	41.36	6500	-8.77	20250107	5310	11.68	20250102	13960	-57.52	20240223	4195	41.36	20241029	0.95	N	226330	500	76 억		0	N	N	0	N	00	N
46	20250117	121004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5940	-100	5	-1.66	435691630	73168	57.97	6040	6100	5860	7850	4230	6040	5954.67	0.00	0	-20918	6260	6150	6070	5960	5880	6110	5920	76	1810	500	4100	10	1	15258475	906	-7.94	2.90	12	0.48	-748.00	2050.00	14240	20240110	-58.29	4195	20241029	41.60	6500	-8.62	20250107	5310	11.86	20250102	13960	-57.45	20240223	4195	41.60	20241029	0.95	N	226330	500	76 억		0	N	N	0	N	00	N
47	20250117	111003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5970	-70	5	-1.16	414637350	69625	55.16	6040	6100	5860	7850	4230	6040	5955.29	0.00	0	-20430	6260	6150	6070	5960	5880	6110	5920	76	1810	500	4100	10	1	15258475	911	-7.98	2.91	12	0.46	-748.00	2050.00	14240	20240110	-58.08	4195	20241029	42.31	6500	-8.15	20250107	5310	12.43	20250102	13960	-57.23	20240223	4195	42.31	20241029	0.95	N	226330	500	76 억		0	N	N	0	N	00	N
48	20250117	101005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6030	-10	5	-0.17	308535800	51801	41.04	6040	6100	5860	7850	4230	6040	5956.17	0.00	0	-20034	6260	6150	6070	5960	5880	6110	5920	76	1810	500	4100	10	1	15258475	920	-8.06	2.94	12	0.34	-748.00	2050.00	14240	20240110	-57.65	4195	20241029	43.74	6500	-7.23	20250107	5310	13.56	20250102	13960	-56.81	20240223	4195	43.74	20241029	0.95	N	226330	500	76 억		0	N	N	0	N	00	N
49	20250117	091004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5950	-90	5	-1.49	89325460	14920	11.82	6040	6050	5910	7850	4230	6040	5986.96	0.00	0	-8675	6260	6150	6070	5960	5880	6110	5920	76	1810	500	4100	10	1	15258475	908	-7.95	2.90	12	0.10	-748.00	2050.00	14240	20240110	-58.22	4195	20241029	41.84	6500	-8.46	20250107	5310	12.05	20250102	13960	-57.38	20240223	4195	41.84	20241029	0.95	N	226330	500	76 억		0	N	N	0	N	00	N
50	20250116	160956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6040	50	2	0.83	757709580	125002	154.91	6080	6180	5990	7780	4200	5990	6061.58	0.00	0	12539	6190	6090	5970	5870	5750	6140	5920	76	1790	500	4070	10	1	15258475	922	-8.07	2.95	12	0.82	-748.00	2050.00	14420	20240109	-58.11	4195	20241029	43.98	6500	-7.08	20250107	5310	13.75	20250102	13960	-56.73	20240223	4195	43.98	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
51	20250116	150909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6080	90	2	1.50	724962690	119584	148.20	6080	6180	5990	7780	4200	5990	6062.37	0.00	0	13225	6190	6090	5970	5870	5750	6140	5920	76	1790	500	4070	10	1	15258475	928	-8.13	2.97	12	0.78	-748.00	2050.00	14420	20240109	-57.84	4195	20241029	44.93	6500	-6.46	20250107	5310	14.50	20250102	13960	-56.45	20240223	4195	44.93	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
52	20250116	141001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6000	10	2	0.17	495916860	82009	101.63	6080	6130	5990	7780	4200	5990	6047.10	0.00	0	12351	6190	6090	5970	5870	5750	6140	5920	76	1790	500	4070	10	1	15258475	916	-8.02	2.93	12	0.54	-748.00	2050.00	14420	20240109	-58.39	4195	20241029	43.03	6500	-7.69	20250107	5310	12.99	20250102	13960	-57.02	20240223	4195	43.03	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
53	20250116	131001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6050	60	2	1.00	374305650	61766	76.55	6080	6130	5990	7780	4200	5990	6060.06	0.00	0	6891	6190	6090	5970	5870	5750	6140	5920	76	1790	500	4070	10	1	15258475	923	-8.09	2.95	12	0.40	-748.00	2050.00	14420	20240109	-58.04	4195	20241029	44.22	6500	-6.92	20250107	5310	13.94	20250102	13960	-56.66	20240223	4195	44.22	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
54	20250116	121000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6080	90	2	1.50	295612080	48762	60.43	6080	6130	5990	7780	4200	5990	6062.35	0.00	0	6296	6190	6090	5970	5870	5750	6140	5920	76	1790	500	4070	10	1	15258475	928	-8.13	2.97	12	0.32	-748.00	2050.00	14420	20240109	-57.84	4195	20241029	44.93	6500	-6.46	20250107	5310	14.50	20250102	13960	-56.45	20240223	4195	44.93	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
55	20250116	111001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6070	80	2	1.34	268271760	44247	54.84	6080	6130	5990	7780	4200	5990	6063.05	0.00	0	6854	6190	6090	5970	5870	5750	6140	5920	76	1790	500	4070	10	1	15258475	926	-8.11	2.96	12	0.29	-748.00	2050.00	14420	20240109	-57.91	4195	20241029	44.70	6500	-6.62	20250107	5310	14.31	20250102	13960	-56.52	20240223	4195	44.70	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
56	20250116	101002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6110	120	2	2.00	210701490	34755	43.07	6080	6130	5990	7780	4200	5990	6062.48	0.00	0	4990	6190	6090	5970	5870	5750	6140	5920	76	1790	500	4070	10	1	15258475	932	-8.17	2.98	12	0.23	-748.00	2050.00	14420	20240109	-57.63	4195	20241029	45.65	6500	-6.00	20250107	5310	15.07	20250102	13960	-56.23	20240223	4195	45.65	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
57	20250116	091003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6060	70	2	1.17	40591730	6668	8.26	6080	6130	6060	7780	4200	5990	6087.54	0.00	0	1437	6190	6090	5970	5870	5750	6140	5920	76	1790	500	4070	10	1	15258475	925	-8.10	2.96	12	0.04	-748.00	2050.00	14420	20240109	-57.98	4195	20241029	44.46	6500	-6.77	20250107	5310	14.12	20250102	13960	-56.59	20240223	4195	44.46	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
58	20250115	160959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5990	0	3	0.00	480180970	80681	88.09	5940	6070	5850	7780	4200	5990	5951.60	0.00	0	5550	6363	6176	6083	5896	5803	6130	5850	76	1790	500	4070	10	1	15258475	914	-8.01	2.92	12	0.53	-748.00	2050.00	14420	20240109	-58.46	4195	20241029	42.79	6500	-7.85	20250107	5310	12.81	20250102	13960	-57.09	20240223	4195	42.79	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
59	20250115	150959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5980	-10	5	-0.17	461502630	77568	84.69	5940	6070	5850	7780	4200	5990	5949.65	0.00	0	5356	6363	6176	6083	5896	5803	6130	5850	76	1790	500	4070	10	1	15258475	912	-7.99	2.92	12	0.51	-748.00	2050.00	14420	20240109	-58.53	4195	20241029	42.55	6500	-8.00	20250107	5310	12.62	20250102	13960	-57.16	20240223	4195	42.55	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
60	20250115	140953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	20	2	0.33	390343850	65742	71.78	5940	6070	5850	7780	4200	5990	5937.51	0.00	0	5283	6363	6176	6083	5896	5803	6130	5850	76	1790	500	4070	10	1	15258475	917	-8.03	2.93	12	0.43	-748.00	2050.00	14420	20240109	-58.32	4195	20241029	43.27	6500	-7.54	20250107	5310	13.18	20250102	13960	-56.95	20240223	4195	43.27	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
61	20250115	131001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5920	-70	5	-1.17	298647160	50469	55.10	5940	6010	5850	7780	4200	5990	5917.44	0.00	0	3116	6363	6176	6083	5896	5803	6130	5850	76	1790	500	4070	10	1	15258475	903	-7.91	2.89	12	0.33	-748.00	2050.00	14420	20240109	-58.95	4195	20241029	41.12	6500	-8.92	20250107	5310	11.49	20250102	13960	-57.59	20240223	4195	41.12	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
62	20250115	120945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5960	-30	5	-0.50	270481550	45716	49.91	5940	6010	5850	7780	4200	5990	5916.56	0.00	0	2815	6363	6176	6083	5896	5803	6130	5850	76	1790	500	4070	10	1	15258475	909	-7.97	2.91	12	0.30	-748.00	2050.00	14420	20240109	-58.67	4195	20241029	42.07	6500	-8.31	20250107	5310	12.24	20250102	13960	-57.31	20240223	4195	42.07	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
63	20250115	110958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5960	-30	5	-0.50	221946150	37545	40.99	5940	6010	5850	7780	4200	5990	5911.47	0.00	0	1861	6363	6176	6083	5896	5803	6130	5850	76	1790	500	4070	10	1	15258475	909	-7.97	2.91	12	0.25	-748.00	2050.00	14420	20240109	-58.67	4195	20241029	42.07	6500	-8.31	20250107	5310	12.24	20250102	13960	-57.31	20240223	4195	42.07	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
64	20250115	100958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5970	-20	5	-0.33	207489940	35118	38.34	5940	6010	5850	7780	4200	5990	5908.36	0.00	0	2970	6363	6176	6083	5896	5803	6130	5850	76	1790	500	4070	10	1	15258475	911	-7.98	2.91	12	0.23	-748.00	2050.00	14420	20240109	-58.60	4195	20241029	42.31	6500	-8.15	20250107	5310	12.43	20250102	13960	-57.23	20240223	4195	42.31	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
65	20250115	091001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5920	-70	5	-1.17	49902370	8384	9.15	5940	6010	5920	7780	4200	5990	5952.10	0.00	0	-15	6363	6176	6083	5896	5803	6130	5850	76	1790	500	4070	10	1	15258475	903	-7.91	2.89	12	0.05	-748.00	2050.00	14420	20240109	-58.95	4195	20241029	41.12	6500	-8.92	20250107	5310	11.49	20250102	13960	-57.59	20240223	4195	41.12	20241029	0.94	N	226330	500	76 억		0	N	N	0	N	00	N
66	20250114	160940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5990	-50	5	-0.83	555331520	91154	74.46	6070	6270	5990	7850	4230	6040	6092.34	0.00	0	-7932	6413	6226	6123	5936	5833	6175	5885	76	1810	500	4100	10	1	15258475	914	-8.01	2.92	12	0.60	-748.00	2050.00	14420	20240109	-58.46	4195	20241029	42.79	6500	-7.85	20250107	5310	12.81	20250102	13960	-57.09	20240223	4195	42.79	20241029	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
67	20250114	150957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	-30	5	-0.50	527879780	86577	70.72	6070	6270	5990	7850	4230	6040	6097.23	0.00	0	-7137	6413	6226	6123	5936	5833	6175	5885	76	1810	500	4100	10	1	15258475	917	-8.03	2.93	12	0.57	-748.00	2050.00	14420	20240109	-58.32	4195	20241029	43.27	6500	-7.54	20250107	5310	13.18	20250102	13960	-56.95	20240223	4195	43.27	20241029	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
68	20250114	140953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6050	10	2	0.17	466560610	76422	62.43	6070	6270	5990	7850	4230	6040	6105.06	0.00	0	-4071	6413	6226	6123	5936	5833	6175	5885	76	1810	500	4100	10	1	15258475	923	-8.09	2.95	12	0.50	-748.00	2050.00	14420	20240109	-58.04	4195	20241029	44.22	6500	-6.92	20250107	5310	13.94	20250102	13960	-56.66	20240223	4195	44.22	20241029	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
69	20250114	130953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6050	10	2	0.17	420684570	68845	56.24	6070	6270	5990	7850	4230	6040	6110.60	0.00	0	-5020	6413	6226	6123	5936	5833	6175	5885	76	1810	500	4100	10	1	15258475	923	-8.09	2.95	12	0.45	-748.00	2050.00	14420	20240109	-58.04	4195	20241029	44.22	6500	-6.92	20250107	5310	13.94	20250102	13960	-56.66	20240223	4195	44.22	20241029	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
70	20250114	120948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6060	20	2	0.33	400312650	65477	53.49	6070	6270	5990	7850	4230	6040	6113.79	0.00	0	-5888	6413	6226	6123	5936	5833	6175	5885	76	1810	500	4100	10	1	15258475	925	-8.10	2.96	12	0.43	-748.00	2050.00	14420	20240109	-57.98	4195	20241029	44.46	6500	-6.77	20250107	5310	14.12	20250102	13960	-56.59	20240223	4195	44.46	20241029	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
71	20250114	110948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6020	-20	5	-0.33	374040710	61118	49.93	6070	6270	5990	7850	4230	6040	6119.98	0.00	0	-5662	6413	6226	6123	5936	5833	6175	5885	76	1810	500	4100	10	1	15258475	919	-8.05	2.94	12	0.40	-748.00	2050.00	14420	20240109	-58.25	4195	20241029	43.50	6500	-7.38	20250107	5310	13.37	20250102	13960	-56.88	20240223	4195	43.50	20241029	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
72	20250114	100948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6060	20	2	0.33	269327420	43773	35.76	6070	6270	6050	7850	4230	6040	6152.82	0.00	0	-4368	6413	6226	6123	5936	5833	6175	5885	76	1810	500	4100	10	1	15258475	925	-8.10	2.96	12	0.29	-748.00	2050.00	14420	20240109	-57.98	4195	20241029	44.46	6500	-6.77	20250107	5310	14.12	20250102	13960	-56.59	20240223	4195	44.46	20241029	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
73	20250114	090952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	200	2	3.31	80935800	13043	10.65	6070	6270	6070	7850	4230	6040	6205.31	0.00	0	2432	6413	6226	6123	5936	5833	6175	5885	76	1810	500	4100	10	1	15258475	952	-8.34	3.04	12	0.09	-748.00	2050.00	14420	20240109	-56.73	4195	20241029	48.75	6500	-4.00	20250107	5310	17.51	20250102	13960	-55.30	20240223	4195	48.75	20241029	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
74	20250113	160938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6040	-70	5	-1.15	754203900	122167	105.58	6050	6310	6020	7940	4280	6110	6173.55	0.00	0	-11639	6376	6242	6156	6022	5936	6200	5980	76	1830	500	4150	10	1	15258475	922	-8.07	2.95	12	0.80	-748.00	2050.00	14420	20240109	-58.11	4195	20241029	43.98	6500	-7.08	20250107	5310	13.75	20250102	13960	-56.73	20240223	4195	43.98	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
75	20250113	150943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6030	-80	5	-1.31	722775510	116964	101.08	6050	6310	6020	7940	4280	6110	6179.47	0.00	0	-10750	6376	6242	6156	6022	5936	6200	5980	76	1830	500	4150	10	1	15258475	920	-8.06	2.94	12	0.77	-748.00	2050.00	14420	20240109	-58.18	4195	20241029	43.74	6500	-7.23	20250107	5310	13.56	20250102	13960	-56.81	20240223	4195	43.74	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
76	20250113	140920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6070	-40	5	-0.65	667609070	107849	93.20	6050	6310	6020	7940	4280	6110	6190.22	0.00	0	-9027	6376	6242	6156	6022	5936	6200	5980	76	1830	500	4150	10	1	15258475	926	-8.11	2.96	12	0.71	-748.00	2050.00	14420	20240109	-57.91	4195	20241029	44.70	6500	-6.62	20250107	5310	14.31	20250102	13960	-56.52	20240223	4195	44.70	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
77	20250113	130930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	-10	5	-0.16	599532030	96687	83.56	6050	6310	6020	7940	4280	6110	6200.75	0.00	0	-6935	6376	6242	6156	6022	5936	6200	5980	76	1830	500	4150	10	1	15258475	931	-8.16	2.98	12	0.63	-748.00	2050.00	14420	20240109	-57.70	4195	20241029	45.41	6500	-6.15	20250107	5310	14.88	20250102	13960	-56.30	20240223	4195	45.41	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
78	20250113	120933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6120	10	2	0.16	563253040	90743	78.42	6050	6310	6020	7940	4280	6110	6207.12	0.00	0	-5349	6376	6242	6156	6022	5936	6200	5980	76	1830	500	4150	10	1	15258475	934	-8.18	2.99	12	0.59	-748.00	2050.00	14420	20240109	-57.56	4195	20241029	45.89	6500	-5.85	20250107	5310	15.25	20250102	13960	-56.16	20240223	4195	45.89	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
79	20250113	110930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6130	20	2	0.33	473638290	76169	65.83	6050	6310	6020	7940	4280	6110	6218.26	0.00	0	-6299	6376	6242	6156	6022	5936	6200	5980	76	1830	500	4150	10	1	15258475	935	-8.20	2.99	12	0.50	-748.00	2050.00	14420	20240109	-57.49	4195	20241029	46.13	6500	-5.69	20250107	5310	15.44	20250102	13960	-56.09	20240223	4195	46.13	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
80	20250113	100930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	80	2	1.31	395445690	63455	54.84	6050	6310	6020	7940	4280	6110	6231.91	0.00	0	-5430	6376	6242	6156	6022	5936	6200	5980	76	1830	500	4150	10	1	15258475	944	-8.28	3.02	12	0.42	-748.00	2050.00	14420	20240109	-57.07	4195	20241029	47.56	6500	-4.77	20250107	5310	16.57	20250102	13960	-55.66	20240223	4195	47.56	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
81	20250113	090936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	140	2	2.29	44069610	7213	6.23	6050	6250	6020	7940	4280	6110	6109.75	0.00	0	278	6376	6242	6156	6022	5936	6200	5980	76	1830	500	4150	10	1	15258475	954	-8.36	3.05	12	0.05	-748.00	2050.00	14420	20240109	-56.66	4195	20241029	48.99	6500	-3.85	20250107	5310	17.70	20250102	13960	-55.23	20240223	4195	48.99	20241029	0.91	N	226330	500	76 억		0	N	N	0	N	00	N
82	20250110	160912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6110	-100	5	-1.61	702954390	114234	88.37	6140	6290	6070	8070	4350	6210	6153.67	0.00	0	4728	6443	6326	6193	6076	5943	6260	6010	76	1860	500	4220	10	1	15258475	932	-8.17	2.98	12	0.75	-748.00	2050.00	14480	20240103	-57.80	4195	20241029	45.65	6500	-6.00	20250107	5310	15.07	20250102	14240	-57.09	20240110	4195	45.65	20241029	0.94	N	226330	500	76 억		0	N	N	25	N	00	N
83	20250110	150920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6160	-50	5	-0.81	572924780	93004	71.95	6140	6290	6070	8070	4350	6210	6160.22	0.00	0	-2664	6443	6326	6193	6076	5943	6260	6010	76	1860	500	4220	10	1	15258475	940	-8.24	3.00	12	0.61	-748.00	2050.00	14480	20240103	-57.46	4195	20241029	46.84	6500	-5.23	20250107	5310	16.01	20250102	14240	-56.74	20240110	4195	46.84	20241029	0.94	N	226330	500	76 억		0	N	N	25	N	00	N
84	20250110	140926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	-20	5	-0.32	469276910	76156	58.92	6140	6290	6070	8070	4350	6210	6162.05	0.00	0	-911	6443	6326	6193	6076	5943	6260	6010	76	1860	500	4220	10	1	15258475	944	-8.28	3.02	12	0.50	-748.00	2050.00	14480	20240103	-57.25	4195	20241029	47.56	6500	-4.77	20250107	5310	16.57	20250102	14240	-56.53	20240110	4195	47.56	20241029	0.94	N	226330	500	76 억		0	N	N	25	N	00	N
85	20250110	130925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6130	-80	5	-1.29	382608880	62144	48.08	6140	6290	6070	8070	4350	6210	6156.81	0.00	0	-1729	6443	6326	6193	6076	5943	6260	6010	76	1860	500	4220	10	1	15258475	935	-8.20	2.99	12	0.41	-748.00	2050.00	14480	20240103	-57.67	4195	20241029	46.13	6500	-5.69	20250107	5310	15.44	20250102	14240	-56.95	20240110	4195	46.13	20241029	0.94	N	226330	500	76 억		0	N	N	25	N	00	N
86	20250110	120927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6150	-60	5	-0.97	330470110	53668	41.52	6140	6290	6070	8070	4350	6210	6157.68	0.00	0	-3525	6443	6326	6193	6076	5943	6260	6010	76	1860	500	4220	10	1	15258475	938	-8.22	3.00	12	0.35	-748.00	2050.00	14480	20240103	-57.53	4195	20241029	46.60	6500	-5.38	20250107	5310	15.82	20250102	14240	-56.81	20240110	4195	46.60	20241029	0.94	N	226330	500	76 억		0	N	N	25	N	00	N
87	20250110	110925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6140	-70	5	-1.13	299608550	48638	37.63	6140	6290	6070	8070	4350	6210	6159.97	0.00	0	-3218	6443	6326	6193	6076	5943	6260	6010	76	1860	500	4220	10	1	15258475	937	-8.21	3.00	12	0.32	-748.00	2050.00	14480	20240103	-57.60	4195	20241029	46.36	6500	-5.54	20250107	5310	15.63	20250102	14240	-56.88	20240110	4195	46.36	20241029	0.94	N	226330	500	76 억		0	N	N	25	N	00	N
88	20250110	100923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	10	2	0.16	241767760	39244	30.36	6140	6290	6070	8070	4350	6210	6160.63	0.00	0	696	6443	6326	6193	6076	5943	6260	6010	76	1860	500	4220	10	1	15258475	949	-8.32	3.03	12	0.26	-748.00	2050.00	14480	20240103	-57.04	4195	20241029	48.27	6500	-4.31	20250107	5310	17.14	20250102	14240	-56.32	20240110	4195	48.27	20241029	0.94	N	226330	500	76 억		0	N	N	25	N	00	N
89	20250110	090927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6120	-90	5	-1.45	56032270	9129	7.06	6140	6180	6120	8070	4350	6210	6137.83	0.00	0	-1512	6443	6326	6193	6076	5943	6260	6010	76	1860	500	4220	10	1	15258475	934	-8.18	2.99	12	0.06	-748.00	2050.00	14480	20240103	-57.73	4195	20241029	45.89	6500	-5.85	20250107	5310	15.25	20250102	14240	-57.02	20240110	4195	45.89	20241029	0.94	N	226330	500	76 억		0	N	N	25	N	00	N
90	20250109	160917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	60	2	0.98	788203740	127518	51.47	6240	6310	6060	7990	4310	6150	6181.12	0.00	0	5128	6523	6336	6233	6046	5943	6285	5995	76	1840	500	4180	10	1	15258475	948	-8.30	3.03	12	0.84	-748.00	2050.00	14700	20240102	-57.76	4195	20241029	48.03	6500	-4.46	20250107	5310	16.95	20250102	14420	-56.93	20240109	4195	48.03	20241029	0.91	N	226330	500	76 억		0	N	N	25	N	00	N
91	20250109	150912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6180	30	2	0.49	746384990	120769	48.75	6240	6310	6060	7990	4310	6150	6180.27	0.00	0	5409	6523	6336	6233	6046	5943	6285	5995	76	1840	500	4180	10	1	15258475	943	-8.26	3.01	12	0.79	-748.00	2050.00	14700	20240102	-57.96	4195	20241029	47.32	6500	-4.92	20250107	5310	16.38	20250102	14420	-57.14	20240109	4195	47.32	20241029	0.91	N	226330	500	76 억		0	N	N	212	N	00	N
92	20250109	140920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	40	2	0.65	682612980	110441	44.58	6240	6310	6060	7990	4310	6150	6180.79	0.00	0	3978	6523	6336	6233	6046	5943	6285	5995	76	1840	500	4180	10	1	15258475	944	-8.28	3.02	12	0.72	-748.00	2050.00	14700	20240102	-57.89	4195	20241029	47.56	6500	-4.77	20250107	5310	16.57	20250102	14420	-57.07	20240109	4195	47.56	20241029	0.91	N	226330	500	76 억		0	N	N	212	N	00	N
93	20250109	130919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	50	2	0.81	630855630	102083	41.21	6240	6310	6060	7990	4310	6150	6179.83	0.00	0	687	6523	6336	6233	6046	5943	6285	5995	76	1840	500	4180	10	1	15258475	946	-8.29	3.02	12	0.67	-748.00	2050.00	14700	20240102	-57.82	4195	20241029	47.79	6500	-4.62	20250107	5310	16.76	20250102	14420	-57.00	20240109	4195	47.79	20241029	0.91	N	226330	500	76 억		0	N	N	212	N	00	N
94	20250109	120919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	70	2	1.14	573440860	92805	37.46	6240	6310	6060	7990	4310	6150	6178.99	0.00	0	1076	6523	6336	6233	6046	5943	6285	5995	76	1840	500	4180	10	1	15258475	949	-8.32	3.03	12	0.61	-748.00	2050.00	14700	20240102	-57.69	4195	20241029	48.27	6500	-4.31	20250107	5310	17.14	20250102	14420	-56.87	20240109	4195	48.27	20241029	0.91	N	226330	500	76 억		0	N	N	212	N	00	N
95	20250109	110923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6180	30	2	0.49	419256600	68151	27.51	6240	6300	6060	7990	4310	6150	6151.88	0.00	0	3003	6523	6336	6233	6046	5943	6285	5995	76	1840	500	4180	10	1	15258475	943	-8.26	3.01	12	0.45	-748.00	2050.00	14700	20240102	-57.96	4195	20241029	47.32	6500	-4.92	20250107	5310	16.38	20250102	14420	-57.14	20240109	4195	47.32	20241029	0.91	N	226330	500	76 억		0	N	N	212	N	00	N
96	20250109	100921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6150	0	3	0.00	327895600	53322	21.52	6240	6300	6060	7990	4310	6150	6149.35	0.00	0	1142	6523	6336	6233	6046	5943	6285	5995	76	1840	500	4180	10	1	15258475	938	-8.22	3.00	12	0.35	-748.00	2050.00	14700	20240102	-58.16	4195	20241029	46.60	6500	-5.38	20250107	5310	15.82	20250102	14420	-57.35	20240109	4195	46.60	20241029	0.91	N	226330	500	76 억		0	N	N	212	N	00	N
97	20250109	090925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	60	2	0.98	73596850	11817	4.77	6240	6300	6160	7990	4310	6150	6228.05	0.00	0	-3778	6523	6336	6233	6046	5943	6285	5995	76	1840	500	4180	10	1	15258475	948	-8.30	3.03	12	0.08	-748.00	2050.00	14700	20240102	-57.76	4195	20241029	48.03	6500	-4.46	20250107	5310	16.95	20250102	14420	-56.93	20240109	4195	48.03	20241029	0.91	N	226330	500	76 억		0	N	N	212	N	00	N
98	20250108	160912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6150	-110	5	-1.76	1541760430	246385	121.92	6300	6420	6130	8130	4390	6260	6257.72	0.00	0	-50850	6646	6452	6306	6112	5966	6380	6040	76	1870	500	4250	10	1	15258475	938	-8.22	3.00	12	1.61	-748.00	2050.00	14720	20231228	-58.22	4195	20241029	46.60	6500	-5.38	20250107	5310	15.82	20250102	14420	-57.35	20240109	4195	46.60	20241029	0.92	N	226330	500	76 억		0	N	N	212	N	00	N
99	20250108	150916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-60	5	-0.96	1464258730	233808	115.69	6300	6420	6130	8130	4390	6260	6262.65	0.00	0	-52472	6646	6452	6306	6112	5966	6380	6040	76	1870	500	4250	10	1	15258475	946	-8.29	3.02	12	1.53	-748.00	2050.00	14720	20231228	-57.88	4195	20241029	47.79	6500	-4.62	20250107	5310	16.76	20250102	14420	-57.00	20240109	4195	47.79	20241029	0.92	N	226330	500	76 억		0	N	N	16	N	00	N
100	20250108	140919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	-20	5	-0.32	1233722680	196472	97.22	6300	6420	6180	8130	4390	6260	6279.38	0.00	0	-56203	6646	6452	6306	6112	5966	6380	6040	76	1870	500	4250	10	1	15258475	952	-8.34	3.04	12	1.29	-748.00	2050.00	14720	20231228	-57.61	4195	20241029	48.75	6500	-4.00	20250107	5310	17.51	20250102	14420	-56.73	20240109	4195	48.75	20241029	0.92	N	226330	500	76 억		0	N	N	16	N	00	N
101	20250108	130917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	0	3	0.00	1060915840	168862	83.56	6300	6420	6180	8130	4390	6260	6282.74	0.00	0	-48826	6646	6452	6306	6112	5966	6380	6040	76	1870	500	4250	10	1	15258475	955	-8.37	3.05	12	1.11	-748.00	2050.00	14720	20231228	-57.47	4195	20241029	49.23	6500	-3.69	20250107	5310	17.89	20250102	14420	-56.59	20240109	4195	49.23	20241029	0.92	N	226330	500	76 억		0	N	N	16	N	00	N
102	20250108	120913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	-30	5	-0.48	996545300	158490	78.42	6300	6420	6200	8130	4390	6260	6287.75	0.00	0	-48789	6646	6452	6306	6112	5966	6380	6040	76	1870	500	4250	10	1	15258475	951	-8.33	3.04	12	1.04	-748.00	2050.00	14720	20231228	-57.68	4195	20241029	48.51	6500	-4.15	20250107	5310	17.33	20250102	14420	-56.80	20240109	4195	48.51	20241029	0.92	N	226330	500	76 억		0	N	N	16	N	00	N
103	20250108	110915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	40	2	0.64	912560030	145041	71.77	6300	6420	6200	8130	4390	6260	6291.74	0.00	0	-42729	6646	6452	6306	6112	5966	6380	6040	76	1870	500	4250	10	1	15258475	961	-8.42	3.07	12	0.95	-748.00	2050.00	14720	20231228	-57.20	4195	20241029	50.18	6500	-3.08	20250107	5310	18.64	20250102	14420	-56.31	20240109	4195	50.18	20241029	0.92	N	226330	500	76 억		0	N	N	16	N	00	N
104	20250108	100916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	-10	5	-0.16	757847900	120318	59.54	6300	6420	6200	8130	4390	6260	6298.71	0.00	0	-39290	6646	6452	6306	6112	5966	6380	6040	76	1870	500	4250	10	1	15258475	954	-8.36	3.05	12	0.79	-748.00	2050.00	14720	20231228	-57.54	4195	20241029	48.99	6500	-3.85	20250107	5310	17.70	20250102	14420	-56.66	20240109	4195	48.99	20241029	0.92	N	226330	500	76 억		0	N	N	16	N	00	N
105	20250108	090915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-60	5	-0.96	158800650	25335	12.54	6300	6340	6200	8130	4390	6260	6268.03	0.00	0	-6524	6646	6452	6306	6112	5966	6380	6040	76	1870	500	4250	10	1	15258475	946	-8.29	3.02	12	0.17	-748.00	2050.00	14720	20231228	-57.88	4195	20241029	47.79	6500	-4.62	20250107	5310	16.76	20250102	14420	-57.00	20240109	4195	47.79	20241029	0.92	N	226330	500	76 억		0	N	N	16	N	00	N
106	20250107	160907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	-40	5	-0.63	1265563270	201708	55.14	6490	6500	6160	8190	4410	6300	6274.24	0.00	0	3463	6806	6552	6226	5972	5646	6680	6100	76	1890	500	4280	10	1	15258475	955	-8.37	3.05	12	1.32	-748.00	2050.00	14720	20231228	-57.47	4195	20241029	49.23	6500	-3.69	20250107	5310	17.89	20250102	14420	-56.59	20240109	4195	49.23	20241029	0.81	N	226330	500	76 억		0	N	N	16	N	00	N
107	20250107	150909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	-70	5	-1.11	1239015100	197462	53.98	6490	6500	6160	8190	4410	6300	6274.70	0.00	0	3710	6806	6552	6226	5972	5646	6680	6100	76	1890	500	4280	10	1	15258475	951	-8.33	3.04	12	1.29	-748.00	2050.00	14720	20231228	-57.68	4195	20241029	48.51	6500	-4.15	20250107	5310	17.33	20250102	14420	-56.80	20240109	4195	48.51	20241029	0.81	N	226330	500	76 억		0	N	N	15	N	00	N
108	20250107	140908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	-40	5	-0.63	1060202200	168756	46.14	6490	6500	6160	8190	4410	6300	6282.46	0.00	0	-1768	6806	6552	6226	5972	5646	6680	6100	76	1890	500	4280	10	1	15258475	955	-8.37	3.05	12	1.11	-748.00	2050.00	14720	20231228	-57.47	4195	20241029	49.23	6500	-3.69	20250107	5310	17.89	20250102	14420	-56.59	20240109	4195	49.23	20241029	0.81	N	226330	500	76 억		0	N	N	15	N	00	N
109	20250107	130908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	-80	5	-1.27	1004646000	159847	43.70	6490	6500	6160	8190	4410	6300	6285.05	0.00	0	-6283	6806	6552	6226	5972	5646	6680	6100	76	1890	500	4280	10	1	15258475	949	-8.32	3.03	12	1.05	-748.00	2050.00	14720	20231228	-57.74	4195	20241029	48.27	6500	-4.31	20250107	5310	17.14	20250102	14420	-56.87	20240109	4195	48.27	20241029	0.81	N	226330	500	76 억		0	N	N	15	N	00	N
110	20250107	120909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	-20	5	-0.32	913324360	145213	39.70	6490	6500	6160	8190	4410	6300	6289.55	0.00	0	-4752	6806	6552	6226	5972	5646	6680	6100	76	1890	500	4280	10	1	15258475	958	-8.40	3.06	12	0.95	-748.00	2050.00	14720	20231228	-57.34	4195	20241029	49.70	6500	-3.38	20250107	5310	18.27	20250102	14420	-56.45	20240109	4195	49.70	20241029	0.81	N	226330	500	76 억		0	N	N	15	N	00	N
111	20250107	110904	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	0	3	0.00	811185470	128947	35.25	6490	6500	6160	8190	4410	6300	6290.84	0.00	0	-10791	6806	6552	6226	5972	5646	6680	6100	76	1890	500	4280	10	1	15258475	961	-8.42	3.07	12	0.85	-748.00	2050.00	14720	20231228	-57.20	4195	20241029	50.18	6500	-3.08	20250107	5310	18.64	20250102	14420	-56.31	20240109	4195	50.18	20241029	0.81	N	226330	500	76 억		0	N	N	15	N	00	N
112	20250107	100909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	-40	5	-0.63	663927390	105494	28.84	6490	6500	6160	8190	4410	6300	6293.51	0.00	0	-9639	6806	6552	6226	5972	5646	6680	6100	76	1890	500	4280	10	1	15258475	955	-8.37	3.05	12	0.69	-748.00	2050.00	14720	20231228	-57.47	4195	20241029	49.23	6500	-3.69	20250107	5310	17.89	20250102	14420	-56.59	20240109	4195	49.23	20241029	0.81	N	226330	500	76 억		0	N	N	15	N	00	N
113	20250107	090912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	-80	5	-1.27	253412730	40000	10.94	6490	6500	6160	8190	4410	6300	6335.32	0.00	0	-15293	6806	6552	6226	5972	5646	6680	6100	76	1890	500	4280	10	1	15258475	949	-8.32	3.03	12	0.26	-748.00	2050.00	14720	20231228	-57.74	4195	20241029	48.27	6500	-4.31	20250107	5310	17.14	20250102	14420	-56.87	20240109	4195	48.27	20241029	0.81	N	226330	500	76 억		0	N	N	15	N	00	N
114	20250106	160858	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	440	2	7.51	2257598040	363540	175.05	5960	6480	5900	7610	4110	5860	6210.05	0.00	0	51315	6206	6032	5776	5602	5346	6120	5690	76	1750	500	3980	10	1	15258475	961	-8.42	3.07	12	2.38	-748.00	2050.00	14880	20231226	-57.66	4195	20241029	50.18	6480	-2.78	20250106	5310	18.64	20250102	14420	-56.31	20240109	4195	50.18	20241029	0.80	N	226330	500	76 억		0	N	N	15	N	00	N
115	20250106	150857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	420	2	7.17	2147002720	345959	166.58	5960	6480	5900	7610	4110	5860	6206.11	0.00	0	46877	6206	6032	5776	5602	5346	6120	5690	76	1750	500	3980	10	1	15258475	958	-8.40	3.06	12	2.27	-748.00	2050.00	14880	20231226	-57.80	4195	20241029	49.70	6480	-3.09	20250106	5310	18.27	20250102	14420	-56.45	20240109	4195	49.70	20241029	0.80	N	226330	500	76 억		0	N	N	500	N	00	N
116	20250106	140859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6280	420	2	7.17	1973092090	318170	153.20	5960	6480	5900	7610	4110	5860	6201.55	0.00	0	49897	6206	6032	5776	5602	5346	6120	5690	76	1750	500	3980	10	1	15258475	958	-8.40	3.06	12	2.09	-748.00	2050.00	14880	20231226	-57.80	4195	20241029	49.70	6480	-3.09	20250106	5310	18.27	20250102	14420	-56.45	20240109	4195	49.70	20241029	0.80	N	226330	500	76 억		0	N	N	500	N	00	N
117	20250106	130848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6160	300	2	5.12	1719445810	277524	133.63	5960	6480	5900	7610	4110	5860	6195.86	0.00	0	38589	6206	6032	5776	5602	5346	6120	5690	76	1750	500	3980	10	1	15258475	940	-8.24	3.00	12	1.82	-748.00	2050.00	14880	20231226	-58.60	4195	20241029	46.84	6480	-4.94	20250106	5310	16.01	20250102	14420	-57.28	20240109	4195	46.84	20241029	0.80	N	226330	500	76 억		0	N	N	500	N	00	N
118	20250106	120855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	350	2	5.97	1624330560	262185	126.24	5960	6480	5900	7610	4110	5860	6195.57	0.00	0	41427	6206	6032	5776	5602	5346	6120	5690	76	1750	500	3980	10	1	15258475	948	-8.30	3.03	12	1.72	-748.00	2050.00	14880	20231226	-58.27	4195	20241029	48.03	6480	-4.17	20250106	5310	16.95	20250102	14420	-56.93	20240109	4195	48.03	20241029	0.80	N	226330	500	76 억		0	N	N	500	N	00	N
119	20250106	110852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6190	330	2	5.63	1424084200	229957	110.73	5960	6480	5900	7610	4110	5860	6193.06	0.00	0	44211	6206	6032	5776	5602	5346	6120	5690	76	1750	500	3980	10	1	15258475	944	-8.28	3.02	12	1.51	-748.00	2050.00	14880	20231226	-58.40	4195	20241029	47.56	6480	-4.48	20250106	5310	16.57	20250102	14420	-57.07	20240109	4195	47.56	20241029	0.80	N	226330	500	76 억		0	N	N	500	N	00	N
120	20250106	100849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	390	2	6.66	1262747760	203838	98.15	5960	6480	5900	7610	4110	5860	6195.12	0.00	0	39272	6206	6032	5776	5602	5346	6120	5690	76	1750	500	3980	10	1	15258475	954	-8.36	3.05	12	1.34	-748.00	2050.00	14880	20231226	-58.00	4195	20241029	48.99	6480	-3.55	20250106	5310	17.70	20250102	14420	-56.66	20240109	4195	48.99	20241029	0.80	N	226330	500	76 억		0	N	N	500	N	00	N
121	20250106	090850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5970	110	2	1.88	107447740	17992	8.66	5960	6010	5900	7610	4110	5860	5972.98	0.00	0	-3644	6206	6032	5776	5602	5346	6120	5690	76	1750	500	3980	10	1	15258475	911	-7.98	2.91	12	0.12	-748.00	2050.00	14880	20231226	-59.88	4195	20241029	42.31	6010	-0.67	20250106	5310	12.43	20250102	14420	-58.60	20240109	4195	42.31	20241029	0.80	N	226330	500	76 억		0	N	N	500	N	00	N
122	20250103	160846	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5860	200	2	3.53	1192838890	206378	117.10	5650	5950	5520	7350	3970	5660	5779.83	0.00	0	26861	5960	5810	5560	5410	5160	5885	5485	76	1690	500	3840	10	1	15258475	894	-7.83	2.86	12	1.35	-748.00	2050.00	14880	20231226	-60.62	4195	20241029	39.69	5950	-1.51	20250103	5310	10.36	20250102	14480	-59.53	20240103	4195	39.69	20241029	0.72	N	226330	500	76 억		0	N	N	500	N	00	N
123	20250103	150849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5910	250	2	4.42	1100412010	190698	108.20	5650	5950	5520	7350	3970	5660	5770.44	0.00	0	22822	5960	5810	5560	5410	5160	5885	5485	76	1690	500	3840	10	1	15258475	902	-7.90	2.88	12	1.25	-748.00	2050.00	14880	20231226	-60.28	4195	20241029	40.88	5950	-0.67	20250103	5310	11.30	20250102	14480	-59.19	20240103	4195	40.88	20241029	0.72	N	226330	500	76 억		0	N	N	81	N	00	N
124	20250103	140849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5840	180	2	3.18	896206280	156073	88.55	5650	5920	5520	7350	3970	5660	5742.22	0.00	0	14032	5960	5810	5560	5410	5160	5885	5485	76	1690	500	3840	10	1	15258475	891	-7.81	2.85	12	1.02	-748.00	2050.00	14880	20231226	-60.75	4195	20241029	39.21	5920	-1.35	20250103	5310	9.98	20250102	14480	-59.67	20240103	4195	39.21	20241029	0.72	N	226330	500	76 억		0	N	N	81	N	00	N
125	20250103	130849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5820	160	2	2.83	800888580	139723	79.28	5650	5920	5520	7350	3970	5660	5731.97	0.00	0	9711	5960	5810	5560	5410	5160	5885	5485	76	1690	500	3840	10	1	15258475	888	-7.78	2.84	12	0.92	-748.00	2050.00	14880	20231226	-60.89	4195	20241029	38.74	5920	-1.69	20250103	5310	9.60	20250102	14480	-59.81	20240103	4195	38.74	20241029	0.72	N	226330	500	76 억		0	N	N	81	N	00	N
126	20250103	120848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5730	70	2	1.24	519039290	91372	51.84	5650	5780	5520	7350	3970	5660	5680.51	0.00	0	1832	5960	5810	5560	5410	5160	5885	5485	76	1690	500	3840	10	1	15258475	874	-7.66	2.80	12	0.60	-748.00	2050.00	14880	20231226	-61.49	4195	20241029	36.59	5780	-0.87	20250103	5310	7.91	20250102	14480	-60.43	20240103	4195	36.59	20241029	0.72	N	226330	500	76 억		0	N	N	81	N	00	N
127	20250103	110848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5710	50	2	0.88	494660070	87112	49.43	5650	5780	5520	7350	3970	5660	5678.44	0.00	0	2127	5960	5810	5560	5410	5160	5885	5485	76	1690	500	3840	10	1	15258475	871	-7.63	2.79	12	0.57	-748.00	2050.00	14880	20231226	-61.63	4195	20241029	36.11	5780	-1.21	20250103	5310	7.53	20250102	14480	-60.57	20240103	4195	36.11	20241029	0.72	N	226330	500	76 억		0	N	N	81	N	00	N
128	20250103	100846	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5760	100	2	1.77	310110200	54838	31.11	5650	5760	5520	7350	3970	5660	5655.02	0.00	0	4295	5960	5810	5560	5410	5160	5885	5485	76	1690	500	3840	10	1	15258475	879	-7.70	2.81	12	0.36	-748.00	2050.00	14880	20231226	-61.29	4195	20241029	37.31	5760	0.00	20250103	5310	8.47	20250102	14480	-60.22	20240103	4195	37.31	20241029	0.72	N	226330	500	76 억		0	N	N	81	N	00	N
129	20250103	090849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5640	-20	5	-0.35	61463850	10979	6.23	5650	5670	5520	7350	3970	5660	5598.31	0.00	0	1964	5960	5810	5560	5410	5160	5885	5485	76	1690	500	3840	10	1	15258475	861	-7.54	2.75	12	0.07	-748.00	2050.00	14880	20231226	-62.10	4195	20241029	34.45	5710	-1.23	20250102	5310	6.21	20250102	14480	-61.05	20240103	4195	34.45	20241029	0.72	N	226330	500	76 억		0	N	N	81	N	00	N
130	20250102	160839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5660	410	2	7.81	965520990	175467	14.47	5400	5710	5310	6820	3680	5250	5503.13	0.00	0	39033	6390	5820	5530	4960	4670	5675	4815	76	1570	500	3570	10	1	15258475	864	-7.57	2.76	12	1.15	-748.00	2050.00	14880	20231226	-61.96	4195	20241029	34.92	5710	-0.88	20250102	5310	6.59	20250102	14700	-61.50	20240102	4195	34.92	20241029	0.72	N	226330	500	76 억		0	N	N	81	N	00	N
131	20250102	150840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5660	410	2	7.81	903299340	164472	13.56	5400	5710	5310	6820	3680	5250	5492.78	0.00	0	35297	6390	5820	5530	4960	4670	5675	4815	76	1570	500	3570	10	1	15258475	864	-7.57	2.76	12	1.08	-748.00	2050.00	14880	20231226	-61.96	4195	20241029	34.92	5710	-0.88	20250102	5310	6.59	20250102	14700	-61.50	20240102	4195	34.92	20241029	0.72	N	226330	500	76 억		0	N	N	0	N	00	N
132	20250102	140838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5520	270	2	5.14	644277120	118555	9.77	5400	5580	5310	6820	3680	5250	5435.12	0.00	0	13733	6390	5820	5530	4960	4670	5675	4815	76	1570	500	3570	10	1	15258475	842	-7.38	2.69	12	0.78	-748.00	2050.00	14880	20231226	-62.90	4195	20241029	31.59	5580	-1.08	20250102	5310	3.95	20250102	14700	-62.45	20240102	4195	31.59	20241029	0.72	N	226330	500	76 억		0	N	N	0	N	00	N
133	20250102	130840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5460	210	2	4.00	580141730	106909	8.81	5400	5580	5310	6820	3680	5250	5427.25	0.00	0	13923	6390	5820	5530	4960	4670	5675	4815	76	1570	500	3570	10	1	15258475	833	-7.30	2.66	12	0.70	-748.00	2050.00	14880	20231226	-63.31	4195	20241029	30.15	5580	-2.15	20250102	5310	2.82	20250102	14700	-62.86	20240102	4195	30.15	20241029	0.72	N	226330	500	76 억		0	N	N	0	N	00	N
134	20250102	120838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5460	210	2	4.00	468374730	86661	7.14	5400	5510	5310	6820	3680	5250	5405.48	0.00	0	7664	6390	5820	5530	4960	4670	5675	4815	76	1570	500	3570	10	1	15258475	833	-7.30	2.66	12	0.57	-748.00	2050.00	14880	20231226	-63.31	4195	20241029	30.15	5510	-0.91	20250102	5310	2.82	20250102	14700	-62.86	20240102	4195	30.15	20241029	0.72	N	226330	500	76 억		0	N	N	0	N	00	N
135	20250102	110829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5420	170	2	3.24	337371030	62714	5.17	5400	5440	5310	6820	3680	5250	5380.45	0.00	0	5556	6390	5820	5530	4960	4670	5675	4815	76	1570	500	3570	10	1	15258475	827	-7.25	2.64	12	0.41	-748.00	2050.00	14880	20231226	-63.58	4195	20241029	29.20	5440	-0.37	20250102	5310	2.07	20250102	14700	-63.13	20240102	4195	29.20	20241029	0.72	N	226330	500	76 억		0	N	N	0	N	00	N
136	20250102	100836	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5350	100	2	1.90	97824010	18219	1.50	5400	5420	5330	6820	3680	5250	5372.36	0.00	0	2536	6390	5820	5530	4960	4670	5675	4815	76	1570	500	3570	10	1	15258475	816	-7.15	2.61	12	0.12	-748.00	2050.00	14880	20231226	-64.05	4195	20241029	27.53	5420	-1.29	20250102	5330	0.38	20250102	14700	-63.61	20240102	4195	27.53	20241029	0.72	N	226330	500	76 억		0	N	N	0	N	00	N
137	20250102	090828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	0.00	0	0	6390	5820	5530	4960	4670	5675	4815	76	1570	500	3570	10	1	15258475	801	-7.02	2.56	12	0.00	-748.00	2050.00	14880	20231226	-64.72	4195	20241029	25.15	0	0.00	0	0	0.00	0	14700	-64.29	20240102	4195	25.15	20241029	0.72	N	226330	500	76 억		0	N	N	0	N	00	N