KissMeData/451760/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	161341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	420	2	3.83	5290665780	461662	307.34	11150	11820	10990	14270	7690	10980	11460.66	0.00	0	-66718	11693	11336	11123	10766	10553	11230	10660	75	3290	500	7680	10	1	14991476	1709	-1.83	1.52	12	3.08	-6216.00	7517.00	22400	20240123	-49.11	7600	20240909	50.00	11890	-4.12	20250122	9860	15.62	20250102	21450	-46.85	20240401	7600	50.00	20240909	1.22	N	451760	500	74 억		0	N	N	5676	N	00	N
3	20250124	151340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11410	430	2	3.92	5094634420	444467	295.89	11150	11820	10990	14270	7690	10980	11462.63	0.00	0	-61762	11693	11336	11123	10766	10553	11230	10660	75	3290	500	7680	10	1	14991476	1711	-1.84	1.52	12	2.96	-6216.00	7517.00	22400	20240123	-49.06	7600	20240909	50.13	11890	-4.04	20250122	9860	15.72	20250102	21450	-46.81	20240401	7600	50.13	20240909	1.22	N	451760	500	74 억		0	N	N	0	N	00	N
4	20250124	141338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11320	340	2	3.10	4652828620	405691	270.08	11150	11820	10990	14270	7690	10980	11469.21	0.00	0	-55943	11693	11336	11123	10766	10553	11230	10660	75	3290	500	7680	10	1	14991476	1697	-1.82	1.51	12	2.71	-6216.00	7517.00	22400	20240123	-49.46	7600	20240909	48.95	11890	-4.79	20250122	9860	14.81	20250102	21450	-47.23	20240401	7600	48.95	20240909	1.22	N	451760	500	74 억		0	N	N	0	N	00	N
5	20250124	131342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	520	2	4.74	3755987710	326819	217.57	11150	11820	10990	14270	7690	10980	11492.97	0.00	0	-48518	11693	11336	11123	10766	10553	11230	10660	75	3290	500	7680	10	1	14991476	1724	-1.85	1.53	12	2.18	-6216.00	7517.00	22400	20240123	-48.66	7600	20240909	51.32	11890	-3.28	20250122	9860	16.63	20250102	21450	-46.39	20240401	7600	51.32	20240909	1.22	N	451760	500	74 억		0	N	N	0	N	00	N
6	20250124	121337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11530	550	2	5.01	3192982700	278056	185.11	11150	11820	10990	14270	7690	10980	11483.71	0.00	0	-31864	11693	11336	11123	10766	10553	11230	10660	75	3290	500	7680	10	1	14991476	1729	-1.85	1.53	12	1.85	-6216.00	7517.00	22400	20240123	-48.53	7600	20240909	51.71	11890	-3.03	20250122	9860	16.94	20250102	21450	-46.25	20240401	7600	51.71	20240909	1.22	N	451760	500	74 억		0	N	N	0	N	00	N
7	20250124	111338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11500	520	2	4.74	1242774200	110496	73.56	11150	11530	10990	14270	7690	10980	11247.86	0.00	0	-14890	11693	11336	11123	10766	10553	11230	10660	75	3290	500	7680	10	1	14991476	1724	-1.85	1.53	12	0.74	-6216.00	7517.00	22400	20240123	-48.66	7600	20240909	51.32	11890	-3.28	20250122	9860	16.63	20250102	21450	-46.39	20240401	7600	51.32	20240909	1.22	N	451760	500	74 억		0	N	N	0	N	00	N
8	20250124	101335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11190	210	2	1.91	566923480	50969	33.93	11150	11320	10990	14270	7690	10980	11123.64	0.00	0	-16192	11693	11336	11123	10766	10553	11230	10660	75	3290	500	7680	10	1	14991476	1678	-1.80	1.49	12	0.34	-6216.00	7517.00	22400	20240123	-50.04	7600	20240909	47.24	11890	-5.89	20250122	9860	13.49	20250102	21450	-47.83	20240401	7600	47.24	20240909	1.22	N	451760	500	74 억		0	N	N	0	N	00	N
9	20250124	091344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11140	160	2	1.46	226637870	20308	13.52	11150	11320	11080	14270	7690	10980	11162.36	0.00	0	-5777	11693	11336	11123	10766	10553	11230	10660	75	3290	500	7680	10	1	14991476	1670	-1.79	1.48	12	0.14	-6216.00	7517.00	22400	20240123	-50.27	7600	20240909	46.58	11890	-6.31	20250122	9860	12.98	20250102	21450	-48.07	20240401	7600	46.58	20240909	1.22	N	451760	500	74 억		0	N	N	0	N	00	N
10	20250123	161333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10980	-530	5	-4.60	1670548080	149595	24.38	11410	11480	10910	14960	8060	11510	11165.79	0.17	0	-28262	12483	11996	11403	10916	10323	12240	11160	75	3450	500	8050	10	1	14991476	1646	-1.77	1.46	12	1.00	-6216.00	7517.00	22700	20240116	-51.63	7600	20240909	44.47	11890	-7.65	20250122	9860	11.36	20250102	22400	-50.98	20240123	7600	44.47	20240909	1.25	N	451760	500	74 억		25386	N	N	0	N	00	N
11	20250123	151332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	-500	5	-4.34	1619892170	144980	23.63	11410	11480	10910	14960	8060	11510	11171.14	0.17	0	-26850	12483	11996	11403	10916	10323	12240	11160	75	3450	500	8050	10	1	14991476	1651	-1.77	1.46	12	0.97	-6216.00	7517.00	22700	20240116	-51.50	7600	20240909	44.87	11890	-7.40	20250122	9860	11.66	20250102	22400	-50.85	20240123	7600	44.87	20240909	1.25	N	451760	500	74 억		25386	N	N	0	N	00	N
12	20250123	141325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11020	-490	5	-4.26	1412778160	126109	20.56	11410	11480	10990	14960	8060	11510	11200.66	0.17	0	-21418	12483	11996	11403	10916	10323	12240	11160	75	3450	500	8050	10	1	14991476	1652	-1.77	1.47	12	0.84	-6216.00	7517.00	22700	20240116	-51.45	7600	20240909	45.00	11890	-7.32	20250122	9860	11.76	20250102	22400	-50.80	20240123	7600	45.00	20240909	1.25	N	451760	500	74 억		25386	N	N	0	N	00	N
13	20250123	131331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11080	-430	5	-3.74	1195896050	106450	17.35	11410	11480	11060	14960	8060	11510	11232.03	0.17	0	-10838	12483	11996	11403	10916	10323	12240	11160	75	3450	500	8050	10	1	14991476	1661	-1.78	1.47	12	0.71	-6216.00	7517.00	22700	20240116	-51.19	7600	20240909	45.79	11890	-6.81	20250122	9860	12.37	20250102	22400	-50.54	20240123	7600	45.79	20240909	1.25	N	451760	500	74 억		25386	N	N	0	N	00	N
14	20250123	121332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11090	-420	5	-3.65	1062910100	94470	15.40	11410	11480	11080	14960	8060	11510	11248.85	0.17	0	-11207	12483	11996	11403	10916	10323	12240	11160	75	3450	500	8050	10	1	14991476	1663	-1.78	1.48	12	0.63	-6216.00	7517.00	22700	20240116	-51.15	7600	20240909	45.92	11890	-6.73	20250122	9860	12.47	20250102	22400	-50.49	20240123	7600	45.92	20240909	1.25	N	451760	500	74 억		25386	N	N	0	N	00	N
15	20250123	111322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11130	-380	5	-3.30	924971140	82055	13.38	11410	11480	11120	14960	8060	11510	11269.98	0.17	0	-7159	12483	11996	11403	10916	10323	12240	11160	75	3450	500	8050	10	1	14991476	1669	-1.79	1.48	12	0.55	-6216.00	7517.00	22700	20240116	-50.97	7600	20240909	46.45	11890	-6.39	20250122	9860	12.88	20250102	22400	-50.31	20240123	7600	46.45	20240909	1.25	N	451760	500	74 억		25386	N	N	0	N	00	N
16	20250123	101330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11230	-280	5	-2.43	775085130	68657	11.19	11410	11480	11170	14960	8060	11510	11286.35	0.17	0	-7747	12483	11996	11403	10916	10323	12240	11160	75	3450	500	8050	10	1	14991476	1684	-1.81	1.49	12	0.46	-6216.00	7517.00	22700	20240116	-50.53	7600	20240909	47.76	11890	-5.55	20250122	9860	13.89	20250102	22400	-49.87	20240123	7600	47.76	20240909	1.25	N	451760	500	74 억		25386	N	N	0	N	00	N
17	20250123	091332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11300	-210	5	-1.82	275506850	24288	3.96	11410	11420	11240	14960	8060	11510	11337.02	0.17	0	3063	12483	11996	11403	10916	10323	12240	11160	75	3450	500	8050	10	1	14991476	1694	-1.82	1.50	12	0.16	-6216.00	7517.00	22700	20240116	-50.22	7600	20240909	48.68	11890	-4.96	20250122	9860	14.60	20250102	22400	-49.55	20240123	7600	48.68	20240909	1.25	N	451760	500	74 억		25386	N	N	0	N	00	N
18	20250122	161322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11510	840	2	7.87	6965126160	610434	220.10	11000	11890	10810	13870	7470	10670	11409.97	0.00	0	79517	11536	11102	10806	10372	10076	10955	10225	75	3200	500	7460	10	1	14991476	1726	-1.85	1.53	12	4.07	-6216.00	7517.00	22700	20240115	-49.30	7600	20240909	51.45	11890	-3.20	20250122	9860	16.73	20250102	22400	-48.62	20240123	7600	51.45	20240909	1.28	N	451760	500	74 억		0	N	N	0	N	00	N
19	20250122	151324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11480	810	2	7.59	6769726540	593441	213.97	11000	11890	10810	13870	7470	10670	11407.58	0.00	0	80673	11536	11102	10806	10372	10076	10955	10225	75	3200	500	7460	10	1	14991476	1721	-1.85	1.53	12	3.96	-6216.00	7517.00	22700	20240115	-49.43	7600	20240909	51.05	11890	-3.45	20250122	9860	16.43	20250102	22400	-48.75	20240123	7600	51.05	20240909	1.28	N	451760	500	74 억		0	N	N	0	N	00	N
20	20250122	141320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11410	740	2	6.94	6410980870	562116	202.68	11000	11890	10810	13870	7470	10670	11405.09	0.00	0	83106	11536	11102	10806	10372	10076	10955	10225	75	3200	500	7460	10	1	14991476	1711	-1.84	1.52	12	3.75	-6216.00	7517.00	22700	20240115	-49.74	7600	20240909	50.13	11890	-4.04	20250122	9860	15.72	20250102	22400	-49.06	20240123	7600	50.13	20240909	1.28	N	451760	500	74 억		0	N	N	0	N	00	N
21	20250122	131323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	870	2	8.15	5923947380	519454	187.30	11000	11890	10810	13870	7470	10670	11404.18	0.00	0	95984	11536	11102	10806	10372	10076	10955	10225	75	3200	500	7460	10	1	14991476	1730	-1.86	1.54	12	3.46	-6216.00	7517.00	22700	20240115	-49.16	7600	20240909	51.84	11890	-2.94	20250122	9860	17.04	20250102	22400	-48.48	20240123	7600	51.84	20240909	1.28	N	451760	500	74 억		0	N	N	0	N	00	N
22	20250122	121321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	870	2	8.15	5664627660	497071	179.22	11000	11890	10810	13870	7470	10670	11396.01	0.00	0	99565	11536	11102	10806	10372	10076	10955	10225	75	3200	500	7460	10	1	14991476	1730	-1.86	1.54	12	3.32	-6216.00	7517.00	22700	20240115	-49.16	7600	20240909	51.84	11890	-2.94	20250122	9860	17.04	20250102	22400	-48.48	20240123	7600	51.84	20240909	1.28	N	451760	500	74 억		0	N	N	0	N	00	N
23	20250122	111323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11590	920	2	8.62	4116810840	364554	131.44	11000	11780	10810	13870	7470	10670	11292.73	0.00	0	75064	11536	11102	10806	10372	10076	10955	10225	75	3200	500	7460	10	1	14991476	1738	-1.86	1.54	12	2.43	-6216.00	7517.00	22700	20240115	-48.94	7600	20240909	52.50	11780	-1.61	20250122	9860	17.55	20250102	22400	-48.26	20240123	7600	52.50	20240909	1.28	N	451760	500	74 억		0	N	N	0	N	00	N
24	20250122	101329	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11150	480	2	4.50	1534175310	138814	50.05	11000	11190	10810	13870	7470	10670	11052.02	0.00	0	14627	11536	11102	10806	10372	10076	10955	10225	75	3200	500	7460	10	1	14991476	1672	-1.79	1.48	12	0.93	-6216.00	7517.00	22700	20240115	-50.88	7600	20240909	46.71	11240	-0.80	20250121	9860	13.08	20250102	22400	-50.22	20240123	7600	46.71	20240909	1.28	N	451760	500	74 억		0	N	N	0	N	00	N
25	20250122	091324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11120	450	2	4.22	662341590	59870	21.59	11000	11190	10860	13870	7470	10670	11063.00	0.00	0	4192	11536	11102	10806	10372	10076	10955	10225	75	3200	500	7460	10	1	14991476	1667	-1.79	1.48	12	0.40	-6216.00	7517.00	22700	20240115	-51.01	7600	20240909	46.32	11240	-1.07	20250121	9860	12.78	20250102	22400	-50.36	20240123	7600	46.32	20240909	1.28	N	451760	500	74 억		0	N	N	0	N	00	N
26	20250121	161312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10670	450	2	4.40	2989077700	275875	415.55	10800	11240	10510	13280	7160	10220	10835.04	0.00	0	30300	10646	10432	10266	10052	9886	10350	9970	75	3060	500	7150	10	1	14991476	1600	-1.72	1.42	12	1.84	-6216.00	7517.00	22700	20240115	-53.00	7600	20240909	40.39	11240	-5.07	20250121	9860	8.22	20250102	22400	-52.37	20240123	7600	40.39	20240909	1.28	N	451760	500	74 억		0	N	N	5	N	00	N
27	20250121	151315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	400	2	3.91	2937724540	271056	408.29	10800	11240	10510	13280	7160	10220	10838.07	0.00	0	28953	10646	10432	10266	10052	9886	10350	9970	75	3060	500	7150	10	1	14991476	1592	-1.71	1.41	12	1.81	-6216.00	7517.00	22700	20240115	-53.22	7600	20240909	39.74	11240	-5.52	20250121	9860	7.71	20250102	22400	-52.59	20240123	7600	39.74	20240909	1.28	N	451760	500	74 억		0	N	N	5	N	00	N
28	20250121	141317	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10610	390	2	3.82	2832183080	261079	393.26	10800	11240	10510	13280	7160	10220	10847.99	0.00	0	27847	10646	10432	10266	10052	9886	10350	9970	75	3060	500	7150	10	1	14991476	1591	-1.71	1.41	12	1.74	-6216.00	7517.00	22700	20240115	-53.26	7600	20240909	39.61	11240	-5.60	20250121	9860	7.61	20250102	22400	-52.63	20240123	7600	39.61	20240909	1.28	N	451760	500	74 억		0	N	N	5	N	00	N
29	20250121	131315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	470	2	4.60	2772939760	255505	384.87	10800	11240	10510	13280	7160	10220	10852.78	0.00	0	28694	10646	10432	10266	10052	9886	10350	9970	75	3060	500	7150	10	1	14991476	1603	-1.72	1.42	12	1.70	-6216.00	7517.00	22700	20240115	-52.91	7600	20240909	40.66	11240	-4.89	20250121	9860	8.42	20250102	22400	-52.28	20240123	7600	40.66	20240909	1.28	N	451760	500	74 억		0	N	N	5	N	00	N
30	20250121	121257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10680	460	2	4.50	2544190730	233914	352.34	10800	11240	10550	13280	7160	10220	10876.61	0.00	0	23145	10646	10432	10266	10052	9886	10350	9970	75	3060	500	7150	10	1	14991476	1601	-1.72	1.42	12	1.56	-6216.00	7517.00	22700	20240115	-52.95	7600	20240909	40.53	11240	-4.98	20250121	9860	8.32	20250102	22400	-52.32	20240123	7600	40.53	20240909	1.28	N	451760	500	74 억		0	N	N	5	N	00	N
31	20250121	111207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10600	380	2	3.72	2444707430	224611	338.33	10800	11240	10550	13280	7160	10220	10884.18	0.00	0	24176	10646	10432	10266	10052	9886	10350	9970	75	3060	500	7150	10	1	14991476	1589	-1.71	1.41	12	1.50	-6216.00	7517.00	22700	20240115	-53.30	7600	20240909	39.47	11240	-5.69	20250121	9860	7.51	20250102	22400	-52.68	20240123	7600	39.47	20240909	1.28	N	451760	500	74 억		0	N	N	5	N	00	N
32	20250121	101159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	370	2	3.62	2251385790	206387	310.88	10800	11240	10580	13280	7160	10220	10908.56	0.00	0	27446	10646	10432	10266	10052	9886	10350	9970	75	3060	500	7150	10	1	14991476	1588	-1.70	1.41	12	1.38	-6216.00	7517.00	22700	20240115	-53.35	7600	20240909	39.34	11240	-5.78	20250121	9860	7.40	20250102	22400	-52.72	20240123	7600	39.34	20240909	1.28	N	451760	500	74 억		0	N	N	5	N	00	N
33	20250121	091316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10650	430	2	4.21	1293457480	117891	177.58	10800	11240	10620	13280	7160	10220	10971.64	0.00	0	3689	10646	10432	10266	10052	9886	10350	9970	75	3060	500	7150	10	1	14991476	1597	-1.71	1.42	12	0.79	-6216.00	7517.00	22700	20240115	-53.08	7600	20240909	40.13	11240	-5.25	20250121	9860	8.01	20250102	22400	-52.46	20240123	7600	40.13	20240909	1.28	N	451760	500	74 억		0	N	N	5	N	00	N
34	20250120	161301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10220	-240	5	-2.29	675719410	66255	80.65	10470	10480	10100	13590	7330	10460	10198.76	0.00	0	1334	10966	10712	10516	10262	10066	10615	10165	75	3130	500	7320	10	1	14991476	1532	-1.64	1.36	12	0.44	-6216.00	7517.00	25350	20240111	-59.68	7600	20240909	34.47	11210	-8.83	20250106	9860	3.65	20250102	22400	-54.38	20240123	7600	34.47	20240909	1.25	N	451760	500	74 억		0	N	N	5	N	00	N
35	20250120	151315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	-210	5	-2.01	649031260	63645	77.47	10470	10480	10100	13590	7330	10460	10197.68	0.00	0	1700	10966	10712	10516	10262	10066	10615	10165	75	3130	500	7320	10	1	14991476	1537	-1.65	1.36	12	0.42	-6216.00	7517.00	25350	20240111	-59.57	7600	20240909	34.87	11210	-8.56	20250106	9860	3.96	20250102	22400	-54.24	20240123	7600	34.87	20240909	1.25	N	451760	500	74 억		0	N	N	164	N	00	N
36	20250120	141312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10240	-220	5	-2.10	581067230	56997	69.38	10470	10480	10100	13590	7330	10460	10194.70	0.00	0	2315	10966	10712	10516	10262	10066	10615	10165	75	3130	500	7320	10	1	14991476	1535	-1.65	1.36	12	0.38	-6216.00	7517.00	25350	20240111	-59.61	7600	20240909	34.74	11210	-8.65	20250106	9860	3.85	20250102	22400	-54.29	20240123	7600	34.74	20240909	1.25	N	451760	500	74 억		0	N	N	164	N	00	N
37	20250120	131312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10200	-260	5	-2.49	492245980	48313	58.81	10470	10480	10100	13590	7330	10460	10188.69	0.00	0	661	10966	10712	10516	10262	10066	10615	10165	75	3130	500	7320	10	1	14991476	1529	-1.64	1.36	12	0.32	-6216.00	7517.00	25350	20240111	-59.76	7600	20240909	34.21	11210	-9.01	20250106	9860	3.45	20250102	22400	-54.46	20240123	7600	34.21	20240909	1.25	N	451760	500	74 억		0	N	N	164	N	00	N
38	20250120	121316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10180	-280	5	-2.68	465451820	45680	55.60	10470	10480	10100	13590	7330	10460	10189.40	0.00	0	1403	10966	10712	10516	10262	10066	10615	10165	75	3130	500	7320	10	1	14991476	1526	-1.64	1.35	12	0.30	-6216.00	7517.00	25350	20240111	-59.84	7600	20240909	33.95	11210	-9.19	20250106	9860	3.25	20250102	22400	-54.55	20240123	7600	33.95	20240909	1.25	N	451760	500	74 억		0	N	N	164	N	00	N
39	20250120	111315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10250	-210	5	-2.01	346675000	33971	41.35	10470	10480	10100	13590	7330	10460	10205.03	0.00	0	1464	10966	10712	10516	10262	10066	10615	10165	75	3130	500	7320	10	1	14991476	1537	-1.65	1.36	12	0.23	-6216.00	7517.00	25350	20240111	-59.57	7600	20240909	34.87	11210	-8.56	20250106	9860	3.96	20250102	22400	-54.24	20240123	7600	34.87	20240909	1.25	N	451760	500	74 억		0	N	N	164	N	00	N
40	20250120	101314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10290	-170	5	-1.63	291932360	28619	34.84	10470	10480	10100	13590	7330	10460	10200.65	0.00	0	1438	10966	10712	10516	10262	10066	10615	10165	75	3130	500	7320	10	1	14991476	1543	-1.66	1.37	12	0.19	-6216.00	7517.00	25350	20240111	-59.41	7600	20240909	35.39	11210	-8.21	20250106	9860	4.36	20250102	22400	-54.06	20240123	7600	35.39	20240909	1.25	N	451760	500	74 억		0	N	N	164	N	00	N
41	20250120	091315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10150	-310	5	-2.96	108603690	10630	12.94	10470	10480	10100	13590	7330	10460	10216.72	0.00	0	-492	10966	10712	10516	10262	10066	10615	10165	75	3130	500	7320	10	1	14991476	1522	-1.63	1.35	12	0.07	-6216.00	7517.00	25350	20240111	-59.96	7600	20240909	33.55	11210	-9.46	20250106	9860	2.94	20250102	22400	-54.69	20240123	7600	33.55	20240909	1.25	N	451760	500	74 억		0	N	N	164	N	00	N
42	20250117	161308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10460	-250	5	-2.33	856110550	81656	129.34	10710	10770	10320	13920	7500	10710	10475.75	0.00	0	-8259	10943	10826	10653	10536	10363	10740	10450	75	3210	500	7490	10	1	14991476	1568	-1.68	1.39	12	0.54	-6216.00	7517.00	25350	20240111	-58.74	7600	20240909	37.63	11210	-6.69	20250106	9860	6.09	20250102	22400	-53.30	20240123	7600	37.63	20240909	1.26	N	451760	500	74 억		0	N	N	164	N	00	N
43	20250117	151304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	-240	5	-2.24	826600330	78835	124.87	10710	10770	10320	13920	7500	10710	10476.30	0.00	0	-7425	10943	10826	10653	10536	10363	10740	10450	75	3210	500	7490	10	1	14991476	1570	-1.68	1.39	12	0.53	-6216.00	7517.00	25350	20240111	-58.70	7600	20240909	37.76	11210	-6.60	20250106	9860	6.19	20250102	22400	-53.26	20240123	7600	37.76	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
44	20250117	141312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	-260	5	-2.43	769377190	73363	116.20	10710	10770	10320	13920	7500	10710	10477.77	0.00	0	-7105	10943	10826	10653	10536	10363	10740	10450	75	3210	500	7490	10	1	14991476	1567	-1.68	1.39	12	0.49	-6216.00	7517.00	25350	20240111	-58.78	7600	20240909	37.50	11210	-6.78	20250106	9860	5.98	20250102	22400	-53.35	20240123	7600	37.50	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
45	20250117	131312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10410	-300	5	-2.80	689220830	65676	104.02	10710	10770	10320	13920	7500	10710	10483.93	0.00	0	-7825	10943	10826	10653	10536	10363	10740	10450	75	3210	500	7490	10	1	14991476	1561	-1.67	1.38	12	0.44	-6216.00	7517.00	25350	20240111	-58.93	7600	20240909	36.97	11210	-7.14	20250106	9860	5.58	20250102	22400	-53.53	20240123	7600	36.97	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
46	20250117	121313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10420	-290	5	-2.71	574149700	54584	86.46	10710	10770	10400	13920	7500	10710	10507.52	0.00	0	-8667	10943	10826	10653	10536	10363	10740	10450	75	3210	500	7490	10	1	14991476	1562	-1.68	1.39	12	0.36	-6216.00	7517.00	25350	20240111	-58.90	7600	20240909	37.11	11210	-7.05	20250106	9860	5.68	20250102	22400	-53.48	20240123	7600	37.11	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
47	20250117	111314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	-240	5	-2.24	453421530	43011	68.13	10710	10770	10410	13920	7500	10710	10529.39	0.00	0	-7524	10943	10826	10653	10536	10363	10740	10450	75	3210	500	7490	10	1	14991476	1570	-1.68	1.39	12	0.29	-6216.00	7517.00	25350	20240111	-58.70	7600	20240909	37.76	11210	-6.60	20250106	9860	6.19	20250102	22400	-53.26	20240123	7600	37.76	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
48	20250117	101312	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	-260	5	-2.43	344052420	32540	51.54	10710	10770	10450	13920	7500	10710	10559.32	0.00	0	-4732	10943	10826	10653	10536	10363	10740	10450	75	3210	500	7490	10	1	14991476	1567	-1.68	1.39	12	0.22	-6216.00	7517.00	25350	20240111	-58.78	7600	20240909	37.50	11210	-6.78	20250106	9860	5.98	20250102	22400	-53.35	20240123	7600	37.50	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
49	20250117	091313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10630	-80	5	-0.75	135191430	12666	20.06	10710	10770	10550	13920	7500	10710	10662.26	0.00	0	-3384	10943	10826	10653	10536	10363	10740	10450	75	3210	500	7490	10	1	14991476	1594	-1.71	1.41	12	0.08	-6216.00	7517.00	25350	20240111	-58.07	7600	20240909	39.87	11210	-5.17	20250106	9860	7.81	20250102	22400	-52.54	20240123	7600	39.87	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
50	20250116	161303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10710	180	2	1.71	668148100	63004	91.66	10770	10770	10480	13680	7380	10530	10604.80	0.00	0	8378	11096	10812	10616	10332	10136	10715	10235	75	3150	500	7370	10	1	14991476	1606	-1.72	1.42	12	0.42	-6216.00	7517.00	25350	20240111	-57.75	7600	20240909	40.92	11210	-4.46	20250106	9860	8.62	20250102	22700	-52.82	20240116	7600	40.92	20240909	1.29	N	451760	500	74 억		0	N	N	0	N	00	N
51	20250116	151200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10740	210	2	1.99	628186360	59272	86.23	10770	10770	10480	13680	7380	10530	10598.37	0.00	0	8363	11096	10812	10616	10332	10136	10715	10235	75	3150	500	7370	10	1	14991476	1610	-1.73	1.43	12	0.40	-6216.00	7517.00	25350	20240111	-57.63	7600	20240909	41.32	11210	-4.19	20250106	9860	8.92	20250102	22700	-52.69	20240116	7600	41.32	20240909	1.29	N	451760	500	74 억		0	N	N	0	N	00	N
52	20250116	141308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10630	100	2	0.95	450250470	42568	61.93	10770	10770	10480	13680	7380	10530	10577.21	0.00	0	2326	11096	10812	10616	10332	10136	10715	10235	75	3150	500	7370	10	1	14991476	1594	-1.71	1.41	12	0.28	-6216.00	7517.00	25350	20240111	-58.07	7600	20240909	39.87	11210	-5.17	20250106	9860	7.81	20250102	22700	-53.17	20240116	7600	39.87	20240909	1.29	N	451760	500	74 억		0	N	N	0	N	00	N
53	20250116	131309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	60	2	0.57	393928480	37246	54.18	10770	10770	10480	13680	7380	10530	10576.40	0.00	0	1349	11096	10812	10616	10332	10136	10715	10235	75	3150	500	7370	10	1	14991476	1588	-1.70	1.41	12	0.25	-6216.00	7517.00	25350	20240111	-58.22	7600	20240909	39.34	11210	-5.53	20250106	9860	7.40	20250102	22700	-53.35	20240116	7600	39.34	20240909	1.29	N	451760	500	74 억		0	N	N	0	N	00	N
54	20250116	121308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	60	2	0.57	299796000	28302	41.17	10770	10770	10510	13680	7380	10530	10592.75	0.00	0	-420	11096	10812	10616	10332	10136	10715	10235	75	3150	500	7370	10	1	14991476	1588	-1.70	1.41	12	0.19	-6216.00	7517.00	25350	20240111	-58.22	7600	20240909	39.34	11210	-5.53	20250106	9860	7.40	20250102	22700	-53.35	20240116	7600	39.34	20240909	1.29	N	451760	500	74 억		0	N	N	0	N	00	N
55	20250116	111309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	90	2	0.85	261988650	24729	35.97	10770	10770	10510	13680	7380	10530	10594.39	0.00	0	-1507	11096	10812	10616	10332	10136	10715	10235	75	3150	500	7370	10	1	14991476	1592	-1.71	1.41	12	0.16	-6216.00	7517.00	25350	20240111	-58.11	7600	20240909	39.74	11210	-5.26	20250106	9860	7.71	20250102	22700	-53.22	20240116	7600	39.74	20240909	1.29	N	451760	500	74 억		0	N	N	0	N	00	N
56	20250116	101311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10570	40	2	0.38	177478160	16745	24.36	10770	10770	10530	13680	7380	10530	10598.87	0.00	0	-2881	11096	10812	10616	10332	10136	10715	10235	75	3150	500	7370	10	1	14991476	1585	-1.70	1.41	12	0.11	-6216.00	7517.00	25350	20240111	-58.30	7600	20240909	39.08	11210	-5.71	20250106	9860	7.20	20250102	22700	-53.44	20240116	7600	39.08	20240909	1.29	N	451760	500	74 억		0	N	N	0	N	00	N
57	20250116	091313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	90	2	0.85	39190640	3685	5.36	10770	10770	10540	13680	7380	10530	10635.18	0.00	0	800	11096	10812	10616	10332	10136	10715	10235	75	3150	500	7370	10	1	14991476	1592	-1.71	1.41	12	0.02	-6216.00	7517.00	25350	20240111	-58.11	7600	20240909	39.74	11210	-5.26	20250106	9860	7.71	20250102	22700	-53.22	20240116	7600	39.74	20240909	1.29	N	451760	500	74 억		0	N	N	0	N	00	N
58	20250115	161305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10530	-140	5	-1.31	732654580	68509	92.72	10770	10900	10420	13870	7470	10670	10694.35	0.00	0	-6852	11156	10912	10656	10412	10156	11035	10535	75	3200	500	7460	10	1	14991476	1579	-1.69	1.40	12	0.46	-6216.00	7517.00	25350	20240111	-58.46	7600	20240909	38.55	11210	-6.07	20250106	9860	6.80	20250102	22700	-53.61	20240115	7600	38.55	20240909	1.27	N	451760	500	74 억		0	N	N	1120	N	00	N
59	20250115	151306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10510	-160	5	-1.50	709019950	66263	89.68	10770	10900	10420	13870	7470	10670	10700.09	0.00	0	-7582	11156	10912	10656	10412	10156	11035	10535	75	3200	500	7460	10	1	14991476	1576	-1.69	1.40	12	0.44	-6216.00	7517.00	25350	20240111	-58.54	7600	20240909	38.29	11210	-6.24	20250106	9860	6.59	20250102	22700	-53.70	20240115	7600	38.29	20240909	1.27	N	451760	500	74 억		0	N	N	1120	N	00	N
60	20250115	141301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10480	-190	5	-1.78	631977550	58917	79.74	10770	10900	10470	13870	7470	10670	10726.57	0.00	0	-6793	11156	10912	10656	10412	10156	11035	10535	75	3200	500	7460	10	1	14991476	1571	-1.69	1.39	12	0.39	-6216.00	7517.00	25350	20240111	-58.66	7600	20240909	37.89	11210	-6.51	20250106	9860	6.29	20250102	22700	-53.83	20240115	7600	37.89	20240909	1.27	N	451760	500	74 억		0	N	N	1120	N	00	N
61	20250115	131308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10550	-120	5	-1.12	553980030	51511	69.71	10770	10900	10520	13870	7470	10670	10754.60	0.00	0	-3963	11156	10912	10656	10412	10156	11035	10535	75	3200	500	7460	10	1	14991476	1582	-1.70	1.40	12	0.34	-6216.00	7517.00	25350	20240111	-58.38	7600	20240909	38.82	11210	-5.89	20250106	9860	7.00	20250102	22700	-53.52	20240115	7600	38.82	20240909	1.27	N	451760	500	74 억		0	N	N	1120	N	00	N
62	20250115	121252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10630	-40	5	-0.37	480360920	44551	60.29	10770	10900	10620	13870	7470	10670	10782.27	0.00	0	-2496	11156	10912	10656	10412	10156	11035	10535	75	3200	500	7460	10	1	14991476	1594	-1.71	1.41	12	0.30	-6216.00	7517.00	25350	20240111	-58.07	7600	20240909	39.87	11210	-5.17	20250106	9860	7.81	20250102	22700	-53.17	20240115	7600	39.87	20240909	1.27	N	451760	500	74 억		0	N	N	1120	N	00	N
63	20250115	111305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	50	2	0.47	431620290	39985	54.11	10770	10900	10630	13870	7470	10670	10794.56	0.00	0	-533	11156	10912	10656	10412	10156	11035	10535	75	3200	500	7460	10	1	14991476	1607	-1.72	1.43	12	0.27	-6216.00	7517.00	25350	20240111	-57.71	7600	20240909	41.05	11210	-4.37	20250106	9860	8.72	20250102	22700	-52.78	20240115	7600	41.05	20240909	1.27	N	451760	500	74 억		0	N	N	1120	N	00	N
64	20250115	101304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10830	160	2	1.50	239936260	22255	30.12	10770	10880	10630	13870	7470	10670	10781.23	0.00	0	1306	11156	10912	10656	10412	10156	11035	10535	75	3200	500	7460	10	1	14991476	1624	-1.74	1.44	12	0.15	-6216.00	7517.00	25350	20240111	-57.28	7600	20240909	42.50	11210	-3.39	20250106	9860	9.84	20250102	22700	-52.29	20240115	7600	42.50	20240909	1.27	N	451760	500	74 억		0	N	N	1120	N	00	N
65	20250115	091309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10780	110	2	1.03	110602040	10244	13.86	10770	10880	10690	13870	7470	10670	10796.76	0.00	0	1668	11156	10912	10656	10412	10156	11035	10535	75	3200	500	7460	10	1	14991476	1616	-1.73	1.43	12	0.07	-6216.00	7517.00	25350	20240111	-57.48	7600	20240909	41.84	11210	-3.84	20250106	9860	9.33	20250102	22700	-52.51	20240115	7600	41.84	20240909	1.27	N	451760	500	74 억		0	N	N	1120	N	00	N
66	20250114	161245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10670	30	2	0.28	780645290	73640	56.71	10650	10900	10400	13830	7450	10640	10600.69	0.00	0	-4541	11186	10912	10596	10322	10006	11050	10460	75	3190	500	7440	10	1	14991476	1600	-1.72	1.42	12	0.49	-6216.00	7517.00	25350	20240111	-57.91	7600	20240909	40.39	11210	-4.82	20250106	9860	8.22	20250102	22700	-53.00	20240115	7600	40.39	20240909	1.24	N	451760	500	74 억		0	N	N	1120	N	00	N
67	20250114	151303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10650	10	2	0.09	740305210	69849	53.79	10650	10900	10400	13830	7450	10640	10598.65	0.00	0	-5352	11186	10912	10596	10322	10006	11050	10460	75	3190	500	7440	10	1	14991476	1597	-1.71	1.42	12	0.47	-6216.00	7517.00	25350	20240111	-57.99	7600	20240909	40.13	11210	-5.00	20250106	9860	8.01	20250102	22700	-53.08	20240115	7600	40.13	20240909	1.24	N	451760	500	74 억		0	N	N	0	N	00	N
68	20250114	141259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	-50	5	-0.47	652050290	61540	47.39	10650	10900	10400	13830	7450	10640	10595.55	0.00	0	-4169	11186	10912	10596	10322	10006	11050	10460	75	3190	500	7440	10	1	14991476	1588	-1.70	1.41	12	0.41	-6216.00	7517.00	25350	20240111	-58.22	7600	20240909	39.34	11210	-5.53	20250106	9860	7.40	20250102	22700	-53.35	20240115	7600	39.34	20240909	1.24	N	451760	500	74 억		0	N	N	0	N	00	N
69	20250114	131257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	60	2	0.56	587856370	55491	42.73	10650	10900	10400	13830	7450	10640	10593.72	0.00	0	-2314	11186	10912	10596	10322	10006	11050	10460	75	3190	500	7440	10	1	14991476	1604	-1.72	1.42	12	0.37	-6216.00	7517.00	25350	20240111	-57.79	7600	20240909	40.79	11210	-4.55	20250106	9860	8.52	20250102	22700	-52.86	20240115	7600	40.79	20240909	1.24	N	451760	500	74 억		0	N	N	0	N	00	N
70	20250114	121253	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10460	-180	5	-1.69	501750750	47336	36.45	10650	10900	10400	13830	7450	10640	10599.77	0.00	0	-4128	11186	10912	10596	10322	10006	11050	10460	75	3190	500	7440	10	1	14991476	1568	-1.68	1.39	12	0.32	-6216.00	7517.00	25350	20240111	-58.74	7600	20240909	37.63	11210	-6.69	20250106	9860	6.09	20250102	22700	-53.92	20240115	7600	37.63	20240909	1.24	N	451760	500	74 억		0	N	N	0	N	00	N
71	20250114	111251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	-200	5	-1.88	462466260	43587	33.57	10650	10900	10400	13830	7450	10640	10610.19	0.00	0	-3938	11186	10912	10596	10322	10006	11050	10460	75	3190	500	7440	10	1	14991476	1565	-1.68	1.39	12	0.29	-6216.00	7517.00	25350	20240111	-58.82	7600	20240909	37.37	11210	-6.87	20250106	9860	5.88	20250102	22700	-54.01	20240115	7600	37.37	20240909	1.24	N	451760	500	74 억		0	N	N	0	N	00	N
72	20250114	101251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10480	-160	5	-1.50	350717420	32885	25.32	10650	10900	10450	13830	7450	10640	10664.97	0.00	0	684	11186	10912	10596	10322	10006	11050	10460	75	3190	500	7440	10	1	14991476	1571	-1.69	1.39	12	0.22	-6216.00	7517.00	25350	20240111	-58.66	7600	20240909	37.89	11210	-6.51	20250106	9860	6.29	20250102	22700	-53.83	20240115	7600	37.89	20240909	1.24	N	451760	500	74 억		0	N	N	0	N	00	N
73	20250114	091257	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10760	120	2	1.13	133277070	12299	9.47	10650	10900	10630	13830	7450	10640	10836.42	0.00	0	4436	11186	10912	10596	10322	10006	11050	10460	75	3190	500	7440	10	1	14991476	1613	-1.73	1.43	12	0.08	-6216.00	7517.00	25350	20240111	-57.55	7600	20240909	41.58	11210	-4.01	20250106	9860	9.13	20250102	22700	-52.60	20240115	7600	41.58	20240909	1.24	N	451760	500	74 억		0	N	N	0	N	00	N
74	20250113	161238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10640	180	2	1.72	1380975900	129645	231.17	10410	10870	10280	13590	7330	10460	10652.00	0.00	0	16954	10846	10652	10506	10312	10166	10580	10240	75	3130	500	7320	10	1	14991476	1595	-1.71	1.42	12	0.86	-6216.00	7517.00	25350	20240111	-58.03	7600	20240909	40.00	11210	-5.08	20250106	9860	7.91	20250102	22700	-53.13	20240115	7600	40.00	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
75	20250113	151246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	230	2	2.20	1330530600	124917	222.74	10410	10870	10280	13590	7330	10460	10651.32	0.00	0	17872	10846	10652	10506	10312	10166	10580	10240	75	3130	500	7320	10	1	14991476	1603	-1.72	1.42	12	0.83	-6216.00	7517.00	25350	20240111	-57.83	7600	20240909	40.66	11210	-4.64	20250106	9860	8.42	20250102	22700	-52.91	20240115	7600	40.66	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
76	20250113	141221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	270	2	2.58	1039783810	97604	174.04	10410	10870	10280	13590	7330	10460	10653.09	0.00	0	13611	10846	10652	10506	10312	10166	10580	10240	75	3130	500	7320	10	1	14991476	1609	-1.73	1.43	12	0.65	-6216.00	7517.00	25350	20240111	-57.67	7600	20240909	41.18	11210	-4.28	20250106	9860	8.82	20250102	22700	-52.73	20240115	7600	41.18	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
77	20250113	131226	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	230	2	2.20	988876940	92859	165.58	10410	10870	10280	13590	7330	10460	10649.23	0.00	0	13071	10846	10652	10506	10312	10166	10580	10240	75	3130	500	7320	10	1	14991476	1603	-1.72	1.42	12	0.62	-6216.00	7517.00	25350	20240111	-57.83	7600	20240909	40.66	11210	-4.64	20250106	9860	8.42	20250102	22700	-52.91	20240115	7600	40.66	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
78	20250113	121230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10750	290	2	2.77	786251520	73925	131.82	10410	10870	10280	13590	7330	10460	10635.80	0.00	0	13005	10846	10652	10506	10312	10166	10580	10240	75	3130	500	7320	10	1	14991476	1612	-1.73	1.43	12	0.49	-6216.00	7517.00	25350	20240111	-57.59	7600	20240909	41.45	11210	-4.10	20250106	9860	9.03	20250102	22700	-52.64	20240115	7600	41.45	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
79	20250113	111228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	160	2	1.53	312790100	29761	53.07	10410	10630	10280	13590	7330	10460	10510.07	0.00	0	3303	10846	10652	10506	10312	10166	10580	10240	75	3130	500	7320	10	1	14991476	1592	-1.71	1.41	12	0.20	-6216.00	7517.00	25350	20240111	-58.11	7600	20240909	39.74	11210	-5.26	20250106	9860	7.71	20250102	22700	-53.22	20240115	7600	39.74	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
80	20250113	101228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10540	80	2	0.76	170606800	16252	28.98	10410	10630	10280	13590	7330	10460	10497.59	0.00	0	467	10846	10652	10506	10312	10166	10580	10240	75	3130	500	7320	10	1	14991476	1580	-1.70	1.40	12	0.11	-6216.00	7517.00	25350	20240111	-58.42	7600	20240909	38.68	11210	-5.98	20250106	9860	6.90	20250102	22700	-53.57	20240115	7600	38.68	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
81	20250113	091234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	100	2	0.96	58281390	5566	9.92	10410	10630	10280	13590	7330	10460	10470.96	0.00	0	-1269	10846	10652	10506	10312	10166	10580	10240	75	3130	500	7320	10	1	14991476	1583	-1.70	1.40	12	0.04	-6216.00	7517.00	25350	20240111	-58.34	7600	20240909	38.95	11210	-5.80	20250106	9860	7.10	20250102	22700	-53.48	20240115	7600	38.95	20240909	1.26	N	451760	500	74 억		0	N	N	0	N	00	N
82	20250110	161207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10460	-110	5	-1.04	586648430	56029	77.89	10700	10700	10360	13740	7400	10570	10470.57	0.00	0	-17201	10903	10736	10493	10326	10083	10615	10205	75	3170	500	7390	10	1	14991476	1568	-1.68	1.39	12	0.37	-6216.00	7517.00	25350	20240111	-58.74	7600	20240909	37.63	11210	-6.69	20250106	9860	6.09	20250102	25350	-58.74	20240111	7600	37.63	20240909	1.20	N	451760	500	74 억		0	N	N	26	N	00	N
83	20250110	151216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10500	-70	5	-0.66	510020220	48706	67.71	10700	10700	10360	13740	7400	10570	10471.40	0.00	0	-16386	10903	10736	10493	10326	10083	10615	10205	75	3170	500	7390	10	1	14991476	1574	-1.69	1.40	12	0.32	-6216.00	7517.00	25350	20240111	-58.58	7600	20240909	38.16	11210	-6.33	20250106	9860	6.49	20250102	25350	-58.58	20240111	7600	38.16	20240909	1.20	N	451760	500	74 억		0	N	N	26	N	00	N
84	20250110	141221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	-130	5	-1.23	453841140	43344	60.26	10700	10700	10360	13740	7400	10570	10470.68	0.00	0	-15723	10903	10736	10493	10326	10083	10615	10205	75	3170	500	7390	10	1	14991476	1565	-1.68	1.39	12	0.29	-6216.00	7517.00	25350	20240111	-58.82	7600	20240909	37.37	11210	-6.87	20250106	9860	5.88	20250102	25350	-58.82	20240111	7600	37.37	20240909	1.20	N	451760	500	74 억		0	N	N	26	N	00	N
85	20250110	131222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10430	-140	5	-1.32	419399590	40041	55.67	10700	10700	10360	13740	7400	10570	10474.25	0.00	0	-16799	10903	10736	10493	10326	10083	10615	10205	75	3170	500	7390	10	1	14991476	1564	-1.68	1.39	12	0.27	-6216.00	7517.00	25350	20240111	-58.86	7600	20240909	37.24	11210	-6.96	20250106	9860	5.78	20250102	25350	-58.86	20240111	7600	37.24	20240909	1.20	N	451760	500	74 억		0	N	N	26	N	00	N
86	20250110	121223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10450	-120	5	-1.14	365560100	34883	48.50	10700	10700	10360	13740	7400	10570	10479.61	0.00	0	-14908	10903	10736	10493	10326	10083	10615	10205	75	3170	500	7390	10	1	14991476	1567	-1.68	1.39	12	0.23	-6216.00	7517.00	25350	20240111	-58.78	7600	20240909	37.50	11210	-6.78	20250106	9860	5.98	20250102	25350	-58.78	20240111	7600	37.50	20240909	1.20	N	451760	500	74 억		0	N	N	26	N	00	N
87	20250110	111219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10390	-180	5	-1.70	330167280	31482	43.77	10700	10700	10360	13740	7400	10570	10487.49	0.00	0	-16136	10903	10736	10493	10326	10083	10615	10205	75	3170	500	7390	10	1	14991476	1558	-1.67	1.38	12	0.21	-6216.00	7517.00	25350	20240111	-59.01	7600	20240909	36.71	11210	-7.31	20250106	9860	5.38	20250102	25350	-59.01	20240111	7600	36.71	20240909	1.20	N	451760	500	74 억		0	N	N	26	N	00	N
88	20250110	101216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10510	-60	5	-0.57	277714340	26444	36.76	10700	10700	10360	13740	7400	10570	10501.98	0.00	0	-14812	10903	10736	10493	10326	10083	10615	10205	75	3170	500	7390	10	1	14991476	1576	-1.69	1.40	12	0.18	-6216.00	7517.00	25350	20240111	-58.54	7600	20240909	38.29	11210	-6.24	20250106	9860	6.59	20250102	25350	-58.54	20240111	7600	38.29	20240909	1.20	N	451760	500	74 억		0	N	N	26	N	00	N
89	20250110	091222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10510	-60	5	-0.57	67420260	6392	8.89	10700	10700	10450	13740	7400	10570	10547.60	0.00	0	-3228	10903	10736	10493	10326	10083	10615	10205	75	3170	500	7390	10	1	14991476	1576	-1.69	1.40	12	0.04	-6216.00	7517.00	25350	20240111	-58.54	7600	20240909	38.29	11210	-6.24	20250106	9860	6.59	20250102	25350	-58.54	20240111	7600	38.29	20240909	1.20	N	451760	500	74 억		0	N	N	26	N	00	N
90	20250109	161209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10570	-30	5	-0.28	747930810	71558	67.96	10600	10660	10250	13780	7420	10600	10452.00	0.00	0	-4481	10940	10770	10600	10430	10260	10685	10345	75	3180	500	7420	10	1	14991476	1585	-1.70	1.41	12	0.48	-6216.00	7517.00	25350	20240111	-58.30	7600	20240909	39.08	11210	-5.71	20250106	9860	7.20	20250102	25350	-58.30	20240111	7600	39.08	20240909	1.13	N	451760	500	74 억		0	N	N	26	N	00	N
91	20250109	151206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10580	-20	5	-0.19	712519170	68209	64.78	10600	10660	10250	13780	7420	10600	10446.12	0.00	0	-4022	10940	10770	10600	10430	10260	10685	10345	75	3180	500	7420	10	1	14991476	1586	-1.70	1.41	12	0.45	-6216.00	7517.00	25350	20240111	-58.26	7600	20240909	39.21	11210	-5.62	20250106	9860	7.30	20250102	25350	-58.26	20240111	7600	39.21	20240909	1.13	N	451760	500	74 억		0	N	N	222	N	00	N
92	20250109	141214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	-40	5	-0.38	565733990	54370	51.64	10600	10630	10250	13780	7420	10600	10405.26	0.00	0	-7443	10940	10770	10600	10430	10260	10685	10345	75	3180	500	7420	10	1	14991476	1583	-1.70	1.40	12	0.36	-6216.00	7517.00	25350	20240111	-58.34	7600	20240909	38.95	11210	-5.80	20250106	9860	7.10	20250102	25350	-58.34	20240111	7600	38.95	20240909	1.13	N	451760	500	74 억		0	N	N	222	N	00	N
93	20250109	131213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10530	-70	5	-0.66	444409440	42873	40.72	10600	10600	10250	13780	7420	10600	10365.72	0.00	0	-6438	10940	10770	10600	10430	10260	10685	10345	75	3180	500	7420	10	1	14991476	1579	-1.69	1.40	12	0.29	-6216.00	7517.00	25350	20240111	-58.46	7600	20240909	38.55	11210	-6.07	20250106	9860	6.80	20250102	25350	-58.46	20240111	7600	38.55	20240909	1.13	N	451760	500	74 억		0	N	N	222	N	00	N
94	20250109	121213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	-160	5	-1.51	356744160	34498	32.77	10600	10600	10250	13780	7420	10600	10341.01	0.00	0	-9022	10940	10770	10600	10430	10260	10685	10345	75	3180	500	7420	10	1	14991476	1565	-1.68	1.39	12	0.23	-6216.00	7517.00	25350	20240111	-58.82	7600	20240909	37.37	11210	-6.87	20250106	9860	5.88	20250102	25350	-58.82	20240111	7600	37.37	20240909	1.13	N	451760	500	74 억		0	N	N	222	N	00	N
95	20250109	111218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	-200	5	-1.89	307345020	29737	28.24	10600	10600	10250	13780	7420	10600	10335.44	0.00	0	-8838	10940	10770	10600	10430	10260	10685	10345	75	3180	500	7420	10	1	14991476	1559	-1.67	1.38	12	0.20	-6216.00	7517.00	25350	20240111	-58.97	7600	20240909	36.84	11210	-7.23	20250106	9860	5.48	20250102	25350	-58.97	20240111	7600	36.84	20240909	1.13	N	451760	500	74 억		0	N	N	222	N	00	N
96	20250109	101216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	-240	5	-2.26	266829190	25842	24.54	10600	10600	10250	13780	7420	10600	10325.41	0.00	0	-7135	10940	10770	10600	10430	10260	10685	10345	75	3180	500	7420	10	1	14991476	1553	-1.67	1.38	12	0.17	-6216.00	7517.00	25350	20240111	-59.13	7600	20240909	36.32	11210	-7.58	20250106	9860	5.07	20250102	25350	-59.13	20240111	7600	36.32	20240909	1.13	N	451760	500	74 억		0	N	N	222	N	00	N
97	20250109	091219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10340	-260	5	-2.45	90632200	8735	8.30	10600	10600	10310	13780	7420	10600	10375.75	0.00	0	-4087	10940	10770	10600	10430	10260	10685	10345	75	3180	500	7420	10	1	14991476	1550	-1.66	1.38	12	0.06	-6216.00	7517.00	25350	20240111	-59.21	7600	20240909	36.05	11210	-7.76	20250106	9860	4.87	20250102	25350	-59.21	20240111	7600	36.05	20240909	1.13	N	451760	500	74 억		0	N	N	222	N	00	N
98	20250108	161202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10600	-270	5	-2.48	1110514800	104708	78.72	10660	10770	10430	14130	7610	10870	10605.83	0.00	0	3410	11370	11120	10940	10690	10510	11030	10600	75	3260	500	7600	10	1	14991476	1589	-1.71	1.41	12	0.70	-6216.00	7517.00	25350	20240111	-58.19	7600	20240909	39.47	11210	-5.44	20250106	9860	7.51	20250102	25350	-58.19	20240111	7600	39.47	20240909	1.11	N	451760	500	74 억		0	N	N	222	N	00	N
99	20250108	151207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10610	-260	5	-2.39	1071956340	101073	75.99	10660	10770	10430	14130	7610	10870	10605.76	0.00	0	4606	11370	11120	10940	10690	10510	11030	10600	75	3260	500	7600	10	1	14991476	1591	-1.71	1.41	12	0.67	-6216.00	7517.00	25350	20240111	-58.15	7600	20240909	39.61	11210	-5.35	20250106	9860	7.61	20250102	25350	-58.15	20240111	7600	39.61	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
100	20250108	141212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10640	-230	5	-2.12	949504110	89489	67.28	10660	10770	10430	14130	7610	10870	10610.29	0.00	0	4113	11370	11120	10940	10690	10510	11030	10600	75	3260	500	7600	10	1	14991476	1595	-1.71	1.42	12	0.60	-6216.00	7517.00	25350	20240111	-58.03	7600	20240909	40.00	11210	-5.08	20250106	9860	7.91	20250102	25350	-58.03	20240111	7600	40.00	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
101	20250108	131208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10500	-370	5	-3.40	909831780	85732	64.46	10660	10770	10430	14130	7610	10870	10612.51	0.00	0	3842	11370	11120	10940	10690	10510	11030	10600	75	3260	500	7600	10	1	14991476	1574	-1.69	1.40	12	0.57	-6216.00	7517.00	25350	20240111	-58.58	7600	20240909	38.16	11210	-6.33	20250106	9860	6.49	20250102	25350	-58.58	20240111	7600	38.16	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
102	20250108	121206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10510	-360	5	-3.31	826895510	77809	58.50	10660	10770	10490	14130	7610	10870	10627.25	0.00	0	3190	11370	11120	10940	10690	10510	11030	10600	75	3260	500	7600	10	1	14991476	1576	-1.69	1.40	12	0.52	-6216.00	7517.00	25350	20240111	-58.54	7600	20240909	38.29	11210	-6.24	20250106	9860	6.59	20250102	25350	-58.54	20240111	7600	38.29	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
103	20250108	111207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10660	-210	5	-1.93	614244110	57702	43.38	10660	10770	10560	14130	7610	10870	10645.11	0.00	0	9055	11370	11120	10940	10690	10510	11030	10600	75	3260	500	7600	10	1	14991476	1598	-1.71	1.42	12	0.38	-6216.00	7517.00	25350	20240111	-57.95	7600	20240909	40.26	11210	-4.91	20250106	9860	8.11	20250102	25350	-57.95	20240111	7600	40.26	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
104	20250108	101207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10620	-250	5	-2.30	482384950	45309	34.06	10660	10770	10570	14130	7610	10870	10646.56	0.00	0	6014	11370	11120	10940	10690	10510	11030	10600	75	3260	500	7600	10	1	14991476	1592	-1.71	1.41	12	0.30	-6216.00	7517.00	25350	20240111	-58.11	7600	20240909	39.74	11210	-5.26	20250106	9860	7.71	20250102	25350	-58.11	20240111	7600	39.74	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
105	20250108	091208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10660	-210	5	-1.93	227277190	21327	16.03	10660	10770	10570	14130	7610	10870	10656.78	0.00	0	4497	11370	11120	10940	10690	10510	11030	10600	75	3260	500	7600	10	1	14991476	1598	-1.71	1.42	12	0.14	-6216.00	7517.00	25350	20240111	-57.95	7600	20240909	40.26	11210	-4.91	20250106	9860	8.11	20250102	25350	-57.95	20240111	7600	40.26	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
106	20250107	161155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10870	-320	5	-2.86	1447795150	132574	58.98	11190	11190	10760	14540	7840	11190	10920.79	0.00	0	-24357	11670	11430	10970	10730	10270	11550	10850	75	3350	500	7830	10	1	14991476	1630	-1.75	1.45	12	0.88	-6216.00	7517.00	25350	20240111	-57.12	7600	20240909	43.03	11210	-3.03	20250106	9860	10.24	20250102	25350	-57.12	20240111	7600	43.03	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
107	20250107	151200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	-370	5	-3.31	1403680540	128509	57.17	11190	11190	10760	14540	7840	11190	10922.82	0.00	0	-23238	11670	11430	10970	10730	10270	11550	10850	75	3350	500	7830	10	1	14991476	1622	-1.74	1.44	12	0.86	-6216.00	7517.00	25350	20240111	-57.32	7600	20240909	42.37	11210	-3.48	20250106	9860	9.74	20250102	25350	-57.32	20240111	7600	42.37	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
108	20250107	141157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	-350	5	-3.13	1217510160	111253	49.49	11190	11190	10760	14540	7840	11190	10943.62	0.00	0	-18361	11670	11430	10970	10730	10270	11550	10850	75	3350	500	7830	10	1	14991476	1625	-1.74	1.44	12	0.74	-6216.00	7517.00	25350	20240111	-57.24	7600	20240909	42.63	11210	-3.30	20250106	9860	9.94	20250102	25350	-57.24	20240111	7600	42.63	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
109	20250107	131157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10850	-340	5	-3.04	1090091620	99493	44.26	11190	11190	10760	14540	7840	11190	10956.47	0.00	0	-16198	11670	11430	10970	10730	10270	11550	10850	75	3350	500	7830	10	1	14991476	1627	-1.75	1.44	12	0.66	-6216.00	7517.00	25350	20240111	-57.20	7600	20240909	42.76	11210	-3.21	20250106	9860	10.04	20250102	25350	-57.20	20240111	7600	42.76	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
110	20250107	121159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10790	-400	5	-3.57	948950760	86511	38.49	11190	11190	10780	14540	7840	11190	10969.13	0.00	0	-17177	11670	11430	10970	10730	10270	11550	10850	75	3350	500	7830	10	1	14991476	1618	-1.74	1.44	12	0.58	-6216.00	7517.00	25350	20240111	-57.44	7600	20240909	41.97	11210	-3.75	20250106	9860	9.43	20250102	25350	-57.44	20240111	7600	41.97	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
111	20250107	111152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10920	-270	5	-2.41	798983290	72701	32.34	11190	11190	10890	14540	7840	11190	10989.99	0.00	0	-12415	11670	11430	10970	10730	10270	11550	10850	75	3350	500	7830	10	1	14991476	1637	-1.76	1.45	12	0.48	-6216.00	7517.00	25350	20240111	-56.92	7600	20240909	43.68	11210	-2.59	20250106	9860	10.75	20250102	25350	-56.92	20240111	7600	43.68	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
112	20250107	101159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	-240	5	-2.14	633632080	57553	25.60	11190	11190	10900	14540	7840	11190	11009.54	0.00	0	-10829	11670	11430	10970	10730	10270	11550	10850	75	3350	500	7830	10	1	14991476	1642	-1.76	1.46	12	0.38	-6216.00	7517.00	25350	20240111	-56.80	7600	20240909	44.08	11210	-2.32	20250106	9860	11.05	20250102	25350	-56.80	20240111	7600	44.08	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
113	20250107	091202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	-140	5	-1.25	223317150	20201	8.99	11190	11190	10990	14540	7840	11190	11054.76	0.00	0	-1578	11670	11430	10970	10730	10270	11550	10850	75	3350	500	7830	10	1	14991476	1657	-1.78	1.47	12	0.13	-6216.00	7517.00	25350	20240111	-56.41	7600	20240909	45.39	11210	-1.43	20250106	9860	12.07	20250102	25350	-56.41	20240111	7600	45.39	20240909	1.11	N	451760	500	74 억		0	N	N	0	N	00	N
114	20250106	161143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11190	890	2	8.64	2441655340	222824	203.85	10610	11210	10510	13390	7210	10300	10956.66	0.00	0	10427	10966	10632	10416	10082	9866	10525	9975	75	3090	500	7210	10	1	14991476	1678	-1.80	1.49	12	1.49	-6216.00	7517.00	25350	20240111	-55.86	7600	20240909	47.24	11210	-0.18	20250106	9860	13.49	20250102	25350	-55.86	20240111	7600	47.24	20240909	1.14	N	451760	500	74 억		0	N	N	368	N	00	N
115	20250106	151144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11200	900	2	8.74	2304080420	210524	192.59	10610	11210	10510	13390	7210	10300	10944.50	0.00	0	10754	10966	10632	10416	10082	9866	10525	9975	75	3090	500	7210	10	1	14991476	1679	-1.80	1.49	12	1.40	-6216.00	7517.00	25350	20240111	-55.82	7600	20240909	47.37	11210	-0.09	20250106	9860	13.59	20250102	25350	-55.82	20240111	7600	47.37	20240909	1.14	N	451760	500	74 억		0	N	N	368	N	00	N
116	20250106	141144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11120	820	2	7.96	1896060650	173885	159.08	10610	11130	10510	13390	7210	10300	10904.11	0.00	0	3925	10966	10632	10416	10082	9866	10525	9975	75	3090	500	7210	10	1	14991476	1667	-1.79	1.48	12	1.16	-6216.00	7517.00	25350	20240111	-56.13	7600	20240909	46.32	11130	-0.09	20250106	9860	12.78	20250102	25350	-56.13	20240111	7600	46.32	20240909	1.14	N	451760	500	74 억		0	N	N	368	N	00	N
117	20250106	131133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10960	660	2	6.41	1513012950	139217	127.36	10610	11090	10510	13390	7210	10300	10868.02	0.00	0	5765	10966	10632	10416	10082	9866	10525	9975	75	3090	500	7210	10	1	14991476	1643	-1.76	1.46	12	0.93	-6216.00	7517.00	25350	20240111	-56.77	7600	20240909	44.21	11090	-1.17	20250106	9860	11.16	20250102	25350	-56.77	20240111	7600	44.21	20240909	1.14	N	451760	500	74 억		0	N	N	368	N	00	N
118	20250106	121141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10930	630	2	6.12	1370458920	126180	115.43	10610	11090	10510	13390	7210	10300	10861.14	0.00	0	4707	10966	10632	10416	10082	9866	10525	9975	75	3090	500	7210	10	1	14991476	1639	-1.76	1.45	12	0.84	-6216.00	7517.00	25350	20240111	-56.88	7600	20240909	43.82	11090	-1.44	20250106	9860	10.85	20250102	25350	-56.88	20240111	7600	43.82	20240909	1.14	N	451760	500	74 억		0	N	N	368	N	00	N
119	20250106	111137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10970	670	2	6.50	1240570090	114332	104.59	10610	11090	10510	13390	7210	10300	10850.59	0.00	0	7835	10966	10632	10416	10082	9866	10525	9975	75	3090	500	7210	10	1	14991476	1645	-1.76	1.46	12	0.76	-6216.00	7517.00	25350	20240111	-56.73	7600	20240909	44.34	11090	-1.08	20250106	9860	11.26	20250102	25350	-56.73	20240111	7600	44.34	20240909	1.14	N	451760	500	74 억		0	N	N	368	N	00	N
120	20250106	101132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	610	2	5.92	1068080470	98489	90.10	10610	11090	10510	13390	7210	10300	10844.67	0.00	0	6513	10966	10632	10416	10082	9866	10525	9975	75	3090	500	7210	10	1	14991476	1636	-1.76	1.45	12	0.66	-6216.00	7517.00	25350	20240111	-56.96	7600	20240909	43.55	11090	-1.62	20250106	9860	10.65	20250102	25350	-56.96	20240111	7600	43.55	20240909	1.14	N	451760	500	74 억		0	N	N	368	N	00	N
121	20250106	091134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	400	2	3.88	275043160	25544	23.37	10610	10920	10600	13390	7210	10300	10767.43	0.00	0	3838	10966	10632	10416	10082	9866	10525	9975	75	3090	500	7210	10	1	14991476	1604	-1.72	1.42	12	0.17	-6216.00	7517.00	25350	20240111	-57.79	7600	20240909	40.79	10920	-2.01	20250106	9860	8.52	20250102	25350	-57.79	20240111	7600	40.79	20240909	1.14	N	451760	500	74 억		0	N	N	368	N	00	N
122	20250103	161125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10300	-190	5	-1.81	1127313240	109034	57.15	10750	10750	10200	13630	7350	10490	10339.10	0.00	0	-23167	10950	10720	10290	10060	9630	10835	10175	75	3140	500	7340	10	1	14991476	1544	-1.66	1.37	12	0.73	-6216.00	7517.00	25350	20240111	-59.37	7600	20240909	35.53	10750	-4.19	20250103	9860	4.46	20250102	25350	-59.37	20240111	7600	35.53	20240909	1.15	N	451760	500	74 억		0	N	N	368	N	00	N
123	20250103	151131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	-130	5	-1.24	1093237460	105733	55.42	10750	10750	10200	13630	7350	10490	10339.61	0.00	0	-22895	10950	10720	10290	10060	9630	10835	10175	75	3140	500	7340	10	1	14991476	1553	-1.67	1.38	12	0.71	-6216.00	7517.00	25350	20240111	-59.13	7600	20240909	36.32	10750	-3.63	20250103	9860	5.07	20250102	25350	-59.13	20240111	7600	36.32	20240909	1.15	N	451760	500	74 억		0	N	N	214	N	00	N
124	20250103	141132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10270	-220	5	-2.10	974083400	94178	49.36	10750	10750	10200	13630	7350	10490	10343.00	0.00	0	-25964	10950	10720	10290	10060	9630	10835	10175	75	3140	500	7340	10	1	14991476	1540	-1.65	1.37	12	0.63	-6216.00	7517.00	25350	20240111	-59.49	7600	20240909	35.13	10750	-4.47	20250103	9860	4.16	20250102	25350	-59.49	20240111	7600	35.13	20240909	1.15	N	451760	500	74 억		0	N	N	214	N	00	N
125	20250103	131132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10260	-230	5	-2.19	891265780	86118	45.14	10750	10750	10200	13630	7350	10490	10349.36	0.00	0	-24185	10950	10720	10290	10060	9630	10835	10175	75	3140	500	7340	10	1	14991476	1538	-1.65	1.36	12	0.57	-6216.00	7517.00	25350	20240111	-59.53	7600	20240909	35.00	10750	-4.56	20250103	9860	4.06	20250102	25350	-59.53	20240111	7600	35.00	20240909	1.15	N	451760	500	74 억		0	N	N	214	N	00	N
126	20250103	121131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10280	-210	5	-2.00	800219640	77237	40.48	10750	10750	10200	13630	7350	10490	10360.57	0.00	0	-24315	10950	10720	10290	10060	9630	10835	10175	75	3140	500	7340	10	1	14991476	1541	-1.65	1.37	12	0.52	-6216.00	7517.00	25350	20240111	-59.45	7600	20240909	35.26	10750	-4.37	20250103	9860	4.26	20250102	25350	-59.45	20240111	7600	35.26	20240909	1.15	N	451760	500	74 억		0	N	N	214	N	00	N
127	20250103	111131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10240	-250	5	-2.38	733017300	70696	37.05	10750	10750	10200	13630	7350	10490	10368.58	0.00	0	-22057	10950	10720	10290	10060	9630	10835	10175	75	3140	500	7340	10	1	14991476	1535	-1.65	1.36	12	0.47	-6216.00	7517.00	25350	20240111	-59.61	7600	20240909	34.74	10750	-4.74	20250103	9860	3.85	20250102	25350	-59.61	20240111	7600	34.74	20240909	1.15	N	451760	500	74 억		0	N	N	214	N	00	N
128	20250103	101128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10320	-170	5	-1.62	608425940	58574	30.70	10750	10750	10200	13630	7350	10490	10387.30	0.00	0	-20832	10950	10720	10290	10060	9630	10835	10175	75	3140	500	7340	10	1	14991476	1547	-1.66	1.37	12	0.39	-6216.00	7517.00	25350	20240111	-59.29	7600	20240909	35.79	10750	-4.00	20250103	9860	4.67	20250102	25350	-59.29	20240111	7600	35.79	20240909	1.15	N	451760	500	74 억		0	N	N	214	N	00	N
129	20250103	091131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10320	-170	5	-1.62	276502250	26293	13.78	10750	10750	10320	13630	7350	10490	10516.19	0.00	0	-11382	10950	10720	10290	10060	9630	10835	10175	75	3140	500	7340	10	1	14991476	1547	-1.66	1.37	12	0.18	-6216.00	7517.00	25350	20240111	-59.29	7600	20240909	35.79	10750	-4.00	20250103	9860	4.67	20250102	25350	-59.29	20240111	7600	35.79	20240909	1.15	N	451760	500	74 억		0	N	N	214	N	00	N
130	20250102	161118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10490	570	2	5.75	1950021990	189374	260.18	10080	10520	9860	12890	6950	9920	10297.02	0.00	0	26995	10513	10216	9773	9476	9033	10365	9625	75	2970	500	6940	10	1	14991476	1573	-1.69	1.40	12	1.26	-6216.00	7517.00	25350	20240111	-58.62	7600	20240909	38.03	10520	-0.29	20250102	9860	6.39	20250102	25350	-58.62	20240111	7600	38.03	20240909	1.16	N	451760	500	74 억		0	N	N	214	N	00	N
131	20250102	151120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10470	550	2	5.54	1855849920	180387	247.83	10080	10520	9860	12890	6950	9920	10288.16	0.00	0	26439	10513	10216	9773	9476	9033	10365	9625	75	2970	500	6940	10	1	14991476	1570	-1.68	1.39	12	1.20	-6216.00	7517.00	25350	20240111	-58.70	7600	20240909	37.76	10520	-0.48	20250102	9860	6.19	20250102	25350	-58.70	20240111	7600	37.76	20240909	1.16	N	451760	500	74 억		0	N	N	2926	N	00	N
132	20250102	141117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	520	2	5.24	1412821380	138021	189.62	10080	10480	9860	12890	6950	9920	10236.28	0.00	0	14614	10513	10216	9773	9476	9033	10365	9625	75	2970	500	6940	10	1	14991476	1565	-1.68	1.39	12	0.92	-6216.00	7517.00	25350	20240111	-58.82	7600	20240909	37.37	10480	-0.38	20250102	9860	5.88	20250102	25350	-58.82	20240111	7600	37.37	20240909	1.16	N	451760	500	74 억		0	N	N	2926	N	00	N
133	20250102	131121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10220	300	2	3.02	592659800	58696	80.64	10080	10250	9860	12890	6950	9920	10097.11	0.00	0	11008	10513	10216	9773	9476	9033	10365	9625	75	2970	500	6940	10	1	14991476	1532	-1.64	1.36	12	0.39	-6216.00	7517.00	25350	20240111	-59.68	7600	20240909	34.47	10250	-0.29	20250102	9860	3.65	20250102	25350	-59.68	20240111	7600	34.47	20240909	1.16	N	451760	500	74 억		0	N	N	2926	N	00	N
134	20250102	121118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10080	160	2	1.61	422751300	41980	57.68	10080	10180	9860	12890	6950	9920	10070.30	0.00	0	4184	10513	10216	9773	9476	9033	10365	9625	75	2970	500	6940	10	1	14991476	1511	-1.62	1.34	12	0.28	-6216.00	7517.00	25350	20240111	-60.24	7600	20240909	32.63	10180	-0.98	20250102	9860	2.23	20250102	25350	-60.24	20240111	7600	32.63	20240909	1.16	N	451760	500	74 억		0	N	N	2926	N	00	N
135	20250102	111108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10160	240	2	2.42	295809260	29473	40.49	10080	10160	9860	12890	6950	9920	10036.62	0.00	0	5425	10513	10216	9773	9476	9033	10365	9625	75	2970	500	6940	10	1	14991476	1523	-1.63	1.35	12	0.20	-6216.00	7517.00	25350	20240111	-59.92	7600	20240909	33.68	10160	0.00	20250102	9860	3.04	20250102	25350	-59.92	20240111	7600	33.68	20240909	1.16	N	451760	500	74 억		0	N	N	2926	N	00	N
136	20250102	101115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10000	80	2	0.81	44332690	4448	6.11	10080	10080	9860	12890	6950	9920	9966.88	0.00	0	804	10513	10216	9773	9476	9033	10365	9625	75	2970	500	6940	10	1	14991476	1499	-1.61	1.33	12	0.03	-6216.00	7517.00	25350	20240111	-60.55	7600	20240909	31.58	10080	-0.79	20250102	9860	1.42	20250102	25350	-60.55	20240111	7600	31.58	20240909	1.16	N	451760	500	74 억		0	N	N	2926	N	00	N
137	20250102	091104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9920	0	3	0.00	0	0	0.00	0	0	0	12890	6950	9920	0.00	0.00	0	0	10513	10216	9773	9476	9033	10365	9625	75	2970	500	6940	10	1	14991476	1487	-1.60	1.32	12	0.00	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	0	0.00	0	0	0.00	0	25350	-60.87	20240111	7600	30.53	20240909	1.16	N	451760	500	74 억		0	N	N	2926	N	00	N