KissMeData/377030/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	161247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1251	-20	5	-1.57	232219088	183431	51.20	1270	1292	1251	1652	890	1271	1265.98	3.14	0	-32121	1331	1300	1270	1239	1209	1286	1225	157	381	500	860	1	1	31368576	392	-1.98	1.02	12	0.58	-633.00	1221.00	8317	20240123	-84.96	1160	20241209	7.84	1536	-18.55	20250115	1181	5.93	20250102	8870	-85.90	20240126	1160	7.84	20241209	0.06	N	377030	500	156 억		984518	N	N	18	N	00	N
3	20250124	151247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1253	-18	5	-1.42	211027112	166502	46.48	1270	1292	1253	1652	890	1271	1267.41	3.14	0	-26012	1331	1300	1270	1239	1209	1286	1225	157	381	500	860	1	1	31368576	393	-1.98	1.03	12	0.53	-633.00	1221.00	8317	20240123	-84.93	1160	20241209	8.02	1536	-18.42	20250115	1181	6.10	20250102	8870	-85.87	20240126	1160	8.02	20241209	0.06	N	377030	500	156 억		984518	N	N	17	N	00	N
4	20250124	141245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1271	0	3	0.00	114260592	89962	25.11	1270	1292	1260	1652	890	1271	1270.10	3.14	0	431	1331	1300	1270	1239	1209	1286	1225	157	381	500	860	1	1	31368576	399	-2.01	1.04	12	0.29	-633.00	1221.00	8317	20240123	-84.72	1160	20241209	9.57	1536	-17.25	20250115	1181	7.62	20250102	8870	-85.67	20240126	1160	9.57	20241209	0.06	N	377030	500	156 억		984518	N	N	17	N	00	N
5	20250124	131248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1274	3	2	0.24	95028583	74799	20.88	1270	1292	1260	1652	890	1271	1270.45	3.14	0	1808	1331	1300	1270	1239	1209	1286	1225	157	381	500	860	1	1	31368576	400	-2.01	1.04	12	0.24	-633.00	1221.00	8317	20240123	-84.68	1160	20241209	9.83	1536	-17.06	20250115	1181	7.87	20250102	8870	-85.64	20240126	1160	9.83	20241209	0.06	N	377030	500	156 억		984518	N	N	17	N	00	N
6	20250124	121243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1275	4	2	0.31	77820827	61265	17.10	1270	1292	1260	1652	890	1271	1270.23	3.14	0	4551	1331	1300	1270	1239	1209	1286	1225	157	381	500	860	1	1	31368576	400	-2.01	1.04	12	0.20	-633.00	1221.00	8317	20240123	-84.67	1160	20241209	9.91	1536	-16.99	20250115	1181	7.96	20250102	8870	-85.63	20240126	1160	9.91	20241209	0.06	N	377030	500	156 억		984518	N	N	17	N	00	N
7	20250124	111245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1281	10	2	0.79	70017401	55147	15.39	1270	1292	1260	1652	890	1271	1269.65	3.14	0	4198	1331	1300	1270	1239	1209	1286	1225	157	381	500	860	1	1	31368576	402	-2.02	1.05	12	0.18	-633.00	1221.00	8317	20240123	-84.60	1160	20241209	10.43	1536	-16.60	20250115	1181	8.47	20250102	8870	-85.56	20240126	1160	10.43	20241209	0.06	N	377030	500	156 억		984518	N	N	17	N	00	N
8	20250124	101241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1280	9	2	0.71	58539600	46170	12.89	1270	1292	1260	1652	890	1271	1267.91	3.14	0	7325	1331	1300	1270	1239	1209	1286	1225	157	381	500	860	1	1	31368576	402	-2.02	1.05	12	0.15	-633.00	1221.00	8317	20240123	-84.61	1160	20241209	10.34	1536	-16.67	20250115	1181	8.38	20250102	8870	-85.57	20240126	1160	10.34	20241209	0.06	N	377030	500	156 억		984518	N	N	17	N	00	N
9	20250124	091250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1265	-6	5	-0.47	10589876	8347	2.33	1270	1292	1264	1652	890	1271	1268.70	3.14	0	132	1331	1300	1270	1239	1209	1286	1225	157	381	500	860	1	1	31368576	397	-2.00	1.04	12	0.03	-633.00	1221.00	8317	20240123	-84.79	1160	20241209	9.05	1536	-17.64	20250115	1181	7.11	20250102	8870	-85.74	20240126	1160	9.05	20241209	0.06	N	377030	500	156 억		984518	N	N	17	N	00	N
10	20250123	161240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1271	-37	5	-2.83	448357970	353366	120.42	1292	1301	1240	1700	916	1308	1268.82	3.25	0	-34656	1379	1343	1309	1273	1239	1361	1291	157	392	500	880	1	1	31368576	399	-2.01	1.04	12	1.13	-633.00	1221.00	8317	20240123	-84.72	1160	20241209	9.57	1536	-17.25	20250115	1181	7.62	20250102	9500	-86.62	20240123	1160	9.57	20241209	0.06	N	377030	500	156 억		1019141	N	N	17	N	00	N
11	20250123	151238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1274	-34	5	-2.60	428850266	338092	115.22	1292	1301	1240	1700	916	1308	1268.44	3.25	0	-34884	1379	1343	1309	1273	1239	1361	1291	157	392	500	880	1	1	31368576	400	-2.01	1.04	12	1.08	-633.00	1221.00	8317	20240123	-84.68	1160	20241209	9.83	1536	-17.06	20250115	1181	7.87	20250102	9500	-86.59	20240123	1160	9.83	20241209	0.06	N	377030	500	156 억		1019141	N	N	2	N	00	N
12	20250123	141237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1280	-28	5	-2.14	401032210	316273	107.78	1292	1301	1240	1700	916	1308	1267.99	3.25	0	-33789	1379	1343	1309	1273	1239	1361	1291	157	392	500	880	1	1	31368576	402	-2.02	1.05	12	1.01	-633.00	1221.00	8317	20240123	-84.61	1160	20241209	10.34	1536	-16.67	20250115	1181	8.38	20250102	9500	-86.53	20240123	1160	10.34	20241209	0.06	N	377030	500	156 억		1019141	N	N	2	N	00	N
13	20250123	131237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1272	-36	5	-2.75	376194385	296830	101.16	1292	1301	1240	1700	916	1308	1267.37	3.25	0	-30340	1379	1343	1309	1273	1239	1361	1291	157	392	500	880	1	1	31368576	399	-2.01	1.04	12	0.95	-633.00	1221.00	8317	20240123	-84.71	1160	20241209	9.66	1536	-17.19	20250115	1181	7.71	20250102	9500	-86.61	20240123	1160	9.66	20241209	0.06	N	377030	500	156 억		1019141	N	N	2	N	00	N
14	20250123	121239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1266	-42	5	-3.21	358252011	282709	96.34	1292	1301	1240	1700	916	1308	1267.21	3.25	0	-28190	1379	1343	1309	1273	1239	1361	1291	157	392	500	880	1	1	31368576	397	-2.00	1.04	12	0.90	-633.00	1221.00	8317	20240123	-84.78	1160	20241209	9.14	1536	-17.58	20250115	1181	7.20	20250102	9500	-86.67	20240123	1160	9.14	20241209	0.06	N	377030	500	156 억		1019141	N	N	2	N	00	N
15	20250123	111228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1279	-29	5	-2.22	304419813	240319	81.90	1292	1301	1240	1700	916	1308	1266.73	3.25	0	-21740	1379	1343	1309	1273	1239	1361	1291	157	392	500	880	1	1	31368576	401	-2.02	1.05	12	0.77	-633.00	1221.00	8317	20240123	-84.62	1160	20241209	10.26	1536	-16.73	20250115	1181	8.30	20250102	9500	-86.54	20240123	1160	10.26	20241209	0.06	N	377030	500	156 억		1019141	N	N	2	N	00	N
16	20250123	101236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1261	-47	5	-3.59	283312222	223756	76.25	1292	1301	1240	1700	916	1308	1266.17	3.25	0	-25315	1379	1343	1309	1273	1239	1361	1291	157	392	500	880	1	1	31368576	396	-1.99	1.03	12	0.71	-633.00	1221.00	8317	20240123	-84.84	1160	20241209	8.71	1536	-17.90	20250115	1181	6.77	20250102	9500	-86.73	20240123	1160	8.71	20241209	0.06	N	377030	500	156 억		1019141	N	N	2	N	00	N
17	20250123	091239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1290	-18	5	-1.38	60075413	46635	15.89	1292	1301	1280	1700	916	1308	1288.20	3.25	0	-5890	1379	1343	1309	1273	1239	1361	1291	157	392	500	880	1	1	31368576	405	-2.04	1.06	12	0.15	-633.00	1221.00	8317	20240123	-84.49	1160	20241209	11.21	1536	-16.02	20250115	1181	9.23	20250102	9500	-86.42	20240123	1160	11.21	20241209	0.06	N	377030	500	156 억		1019141	N	N	2	N	00	N
18	20250122	161229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1308	-1	5	-0.08	381059564	290811	26.09	1284	1345	1275	1701	917	1309	1310.33	3.17	0	25623	1453	1380	1325	1252	1197	1417	1289	157	392	500	890	1	1	31368576	410	-2.07	1.07	12	0.93	-633.00	1221.00	8317	20240123	-84.27	1160	20241209	12.76	1536	-14.84	20250115	1181	10.75	20250102	9500	-86.23	20240123	1160	12.76	20241209	0.06	N	377030	500	156 억		993013	N	N	2	N	00	N
19	20250122	151231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1325	16	2	1.22	367098407	280179	25.14	1284	1345	1275	1701	917	1309	1310.23	3.17	0	26272	1453	1380	1325	1252	1197	1417	1289	157	392	500	890	1	1	31368576	416	-2.09	1.09	12	0.89	-633.00	1221.00	8317	20240123	-84.07	1160	20241209	14.22	1536	-13.74	20250115	1181	12.19	20250102	9500	-86.05	20240123	1160	14.22	20241209	0.06	N	377030	500	156 억		993013	N	N	58	N	00	N
20	20250122	141228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	29	2	2.22	319510580	244400	21.93	1284	1345	1275	1701	917	1309	1307.33	3.17	0	24698	1453	1380	1325	1252	1197	1417	1289	157	392	500	890	1	1	31368576	420	-2.11	1.10	12	0.78	-633.00	1221.00	8317	20240123	-83.91	1160	20241209	15.34	1536	-12.89	20250115	1181	13.29	20250102	9500	-85.92	20240123	1160	15.34	20241209	0.06	N	377030	500	156 억		993013	N	N	58	N	00	N
21	20250122	131230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	29	2	2.22	300730349	230347	20.67	1284	1345	1275	1701	917	1309	1305.55	3.17	0	24015	1453	1380	1325	1252	1197	1417	1289	157	392	500	890	1	1	31368576	420	-2.11	1.10	12	0.73	-633.00	1221.00	8317	20240123	-83.91	1160	20241209	15.34	1536	-12.89	20250115	1181	13.29	20250102	9500	-85.92	20240123	1160	15.34	20241209	0.06	N	377030	500	156 억		993013	N	N	58	N	00	N
22	20250122	121228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1325	16	2	1.22	258590236	198686	17.82	1284	1343	1275	1701	917	1309	1301.50	3.17	0	21425	1453	1380	1325	1252	1197	1417	1289	157	392	500	890	1	1	31368576	416	-2.09	1.09	12	0.63	-633.00	1221.00	8317	20240123	-84.07	1160	20241209	14.22	1536	-13.74	20250115	1181	12.19	20250102	9500	-86.05	20240123	1160	14.22	20241209	0.06	N	377030	500	156 억		993013	N	N	58	N	00	N
23	20250122	111230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1332	23	2	1.76	213791337	165048	14.81	1284	1332	1275	1701	917	1309	1295.32	3.17	0	5719	1453	1380	1325	1252	1197	1417	1289	157	392	500	890	1	1	31368576	418	-2.10	1.09	12	0.53	-633.00	1221.00	8317	20240123	-83.98	1160	20241209	14.83	1536	-13.28	20250115	1181	12.79	20250102	9500	-85.98	20240123	1160	14.83	20241209	0.06	N	377030	500	156 억		993013	N	N	58	N	00	N
24	20250122	101228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1306	-3	5	-0.23	150203730	116638	10.46	1284	1311	1275	1701	917	1309	1287.76	3.17	0	432	1453	1380	1325	1252	1197	1417	1289	157	392	500	890	1	1	31368576	410	-2.06	1.07	12	0.37	-633.00	1221.00	8317	20240123	-84.30	1160	20241209	12.59	1536	-14.97	20250115	1181	10.58	20250102	9500	-86.25	20240123	1160	12.59	20241209	0.06	N	377030	500	156 억		993013	N	N	58	N	00	N
25	20250122	091231	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1279	-30	5	-2.29	104434279	81280	7.29	1284	1300	1275	1701	917	1309	1284.85	3.17	0	2288	1453	1380	1325	1252	1197	1417	1289	157	392	500	890	1	1	31368576	401	-2.02	1.05	12	0.26	-633.00	1221.00	8317	20240123	-84.62	1160	20241209	10.26	1536	-16.73	20250115	1181	8.30	20250102	9500	-86.54	20240123	1160	10.26	20241209	0.06	N	377030	500	156 억		993013	N	N	58	N	00	N
26	20250121	161220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1309	30	2	2.35	1496349006	1113053	57.26	1272	1398	1270	1662	896	1279	1344.39	3.15	0	39654	1325	1302	1260	1237	1195	1313	1248	151	383	500	860	1	1	30270882	396	-2.07	1.07	12	3.68	-633.00	1221.00	8448	20240112	-84.51	1160	20241209	12.84	1536	-14.78	20250115	1181	10.84	20250102	9500	-86.22	20240123	1160	12.84	20241209	0.07	N	377030	500	151 억		953743	N	N	58	N	00	N
27	20250121	151223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1312	33	2	2.58	1461698811	1086555	55.90	1272	1398	1270	1662	896	1279	1345.27	3.15	0	49486	1325	1302	1260	1237	1195	1313	1248	151	383	500	860	1	1	30270882	397	-2.07	1.07	12	3.59	-633.00	1221.00	8448	20240112	-84.47	1160	20241209	13.10	1536	-14.58	20250115	1181	11.09	20250102	9500	-86.19	20240123	1160	13.10	20241209	0.07	N	377030	500	151 억		953743	N	N	109	N	00	N
28	20250121	141224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1321	42	2	3.28	1421281614	1055789	54.31	1272	1398	1270	1662	896	1279	1346.19	3.15	0	51610	1325	1302	1260	1237	1195	1313	1248	151	383	500	860	1	1	30270882	400	-2.09	1.08	12	3.49	-633.00	1221.00	8448	20240112	-84.36	1160	20241209	13.88	1536	-14.00	20250115	1181	11.85	20250102	9500	-86.09	20240123	1160	13.88	20241209	0.07	N	377030	500	151 억		953743	N	N	109	N	00	N
29	20250121	131223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	38	2	2.97	1345094231	997772	51.33	1272	1398	1270	1662	896	1279	1348.11	3.15	0	63541	1325	1302	1260	1237	1195	1313	1248	151	383	500	860	1	1	30270882	399	-2.08	1.08	12	3.30	-633.00	1221.00	8448	20240112	-84.41	1160	20241209	13.53	1536	-14.26	20250115	1181	11.52	20250102	9500	-86.14	20240123	1160	13.53	20241209	0.07	N	377030	500	151 억		953743	N	N	109	N	00	N
30	20250121	121205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1313	34	2	2.66	1311034271	972004	50.00	1272	1398	1270	1662	896	1279	1348.81	3.15	0	75455	1325	1302	1260	1237	1195	1313	1248	151	383	500	860	1	1	30270882	397	-2.07	1.08	12	3.21	-633.00	1221.00	8448	20240112	-84.46	1160	20241209	13.19	1536	-14.52	20250115	1181	11.18	20250102	9500	-86.18	20240123	1160	13.19	20241209	0.07	N	377030	500	151 억		953743	N	N	109	N	00	N
31	20250121	111120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1310	31	2	2.42	1257662669	931280	47.91	1272	1398	1270	1662	896	1279	1350.48	3.15	0	78903	1325	1302	1260	1237	1195	1313	1248	151	383	500	860	1	1	30270882	397	-2.07	1.07	12	3.08	-633.00	1221.00	8448	20240112	-84.49	1160	20241209	12.93	1536	-14.71	20250115	1181	10.92	20250102	9500	-86.21	20240123	1160	12.93	20241209	0.07	N	377030	500	151 억		953743	N	N	109	N	00	N
32	20250121	101112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1371	92	2	7.19	940179617	694925	35.75	1272	1398	1270	1662	896	1279	1352.94	3.15	0	87556	1325	1302	1260	1237	1195	1313	1248	151	383	500	860	1	1	30270882	415	-2.17	1.12	12	2.30	-633.00	1221.00	8448	20240112	-83.77	1160	20241209	18.19	1536	-10.74	20250115	1181	16.09	20250102	9500	-85.57	20240123	1160	18.19	20241209	0.07	N	377030	500	151 억		953743	N	N	109	N	00	N
33	20250121	091224	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1313	34	2	2.66	117008923	89668	4.61	1272	1332	1270	1662	896	1279	1304.97	3.15	0	36196	1325	1302	1260	1237	1195	1313	1248	151	383	500	860	1	1	30270882	397	-2.07	1.08	12	0.30	-633.00	1221.00	8448	20240112	-84.46	1160	20241209	13.19	1536	-14.52	20250115	1181	11.18	20250102	9500	-86.18	20240123	1160	13.19	20241209	0.07	N	377030	500	151 억		953743	N	N	109	N	00	N
34	20250120	161210	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1279	-96	5	-6.98	2412185492	1941530	628.88	1245	1283	1218	1787	963	1375	1242.32	2.23	0	281210	1465	1419	1389	1343	1313	1405	1329	151	412	500	930	1	1	30270882	387	-2.02	1.05	12	6.41	-633.00	1221.00	8553	20240111	-85.05	1160	20241209	10.26	1536	-16.73	20250115	1181	8.30	20250102	9500	-86.54	20240123	1160	10.26	20241209	0.07	N	377030	500	151 억		675296	N	N	109	N	00	N
35	20250120	151223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1282	-93	5	-6.76	2375794627	1913080	619.67	1245	1283	1218	1787	963	1375	1241.87	2.23	0	276249	1465	1419	1389	1343	1313	1405	1329	151	412	500	930	1	1	30270882	388	-2.03	1.05	12	6.32	-633.00	1221.00	8553	20240111	-85.01	1160	20241209	10.52	1536	-16.54	20250115	1181	8.55	20250102	9500	-86.51	20240123	1160	10.52	20241209	0.07	N	377030	500	151 억		675296	N	N	11	N	00	N
36	20250120	141221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1274	-101	5	-7.35	2237261528	1804493	584.49	1245	1274	1218	1787	963	1375	1239.83	2.23	0	233068	1465	1419	1389	1343	1313	1405	1329	151	412	500	930	1	1	30270882	386	-2.01	1.04	12	5.96	-633.00	1221.00	8553	20240111	-85.10	1160	20241209	9.83	1536	-17.06	20250115	1181	7.87	20250102	9500	-86.59	20240123	1160	9.83	20241209	0.07	N	377030	500	151 억		675296	N	N	11	N	00	N
37	20250120	131220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1249	-126	5	-9.16	2090315650	1687899	546.73	1245	1267	1218	1787	963	1375	1238.41	2.23	0	193191	1465	1419	1389	1343	1313	1405	1329	151	412	500	930	1	1	30270882	378	-1.97	1.02	12	5.58	-633.00	1221.00	8553	20240111	-85.40	1160	20241209	7.67	1536	-18.68	20250115	1181	5.76	20250102	9500	-86.85	20240123	1160	7.67	20241209	0.07	N	377030	500	151 억		675296	N	N	11	N	00	N
38	20250120	121223	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1253	-122	5	-8.87	1959378746	1583390	512.88	1245	1267	1218	1787	963	1375	1237.46	2.23	0	167560	1465	1419	1389	1343	1313	1405	1329	151	412	500	930	1	1	30270882	379	-1.98	1.03	12	5.23	-633.00	1221.00	8553	20240111	-85.35	1160	20241209	8.02	1536	-18.42	20250115	1181	6.10	20250102	9500	-86.81	20240123	1160	8.02	20241209	0.07	N	377030	500	151 억		675296	N	N	11	N	00	N
39	20250120	111222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1233	-142	5	-10.33	1829671016	1478729	478.98	1245	1267	1218	1787	963	1375	1237.33	2.23	0	139076	1465	1419	1389	1343	1313	1405	1329	151	412	500	930	1	1	30270882	373	-1.95	1.01	12	4.88	-633.00	1221.00	8553	20240111	-85.58	1160	20241209	6.29	1536	-19.73	20250115	1181	4.40	20250102	9500	-87.02	20240123	1160	6.29	20241209	0.07	N	377030	500	151 억		675296	N	N	11	N	00	N
40	20250120	101221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1232	-143	5	-10.40	1705594927	1377934	446.33	1245	1267	1218	1787	963	1375	1237.79	2.23	0	152767	1465	1419	1389	1343	1313	1405	1329	151	412	500	930	1	1	30270882	373	-1.95	1.01	12	4.55	-633.00	1221.00	8553	20240111	-85.60	1160	20241209	6.21	1536	-19.79	20250115	1181	4.32	20250102	9500	-87.03	20240123	1160	6.21	20241209	0.07	N	377030	500	151 억		675296	N	N	11	N	00	N
41	20250120	091222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1238	-137	5	-9.96	1120877114	902059	292.19	1245	1267	1220	1787	963	1375	1242.58	2.23	0	213081	1465	1419	1389	1343	1313	1405	1329	151	412	500	930	1	1	30270882	375	-1.96	1.01	12	2.98	-633.00	1221.00	8553	20240111	-85.53	1160	20241209	6.72	1536	-19.40	20250115	1181	4.83	20250102	9500	-86.97	20240123	1160	6.72	20241209	0.07	N	377030	500	151 억		675296	N	N	11	N	00	N
42	20250117	161216	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1375	-38	5	-2.69	422750306	305859	55.16	1415	1435	1359	1836	990	1413	1382.18	2.27	0	-13117	1513	1463	1428	1378	1343	1488	1403	151	423	500	960	1	1	30270882	416	-2.17	1.13	12	1.01	-633.00	1221.00	8650	20240110	-84.10	1160	20241209	18.53	1536	-10.48	20250115	1181	16.43	20250102	9500	-85.53	20240123	1160	18.53	20241209	0.10	N	377030	500	151 억		688184	N	N	11	N	00	N
43	20250117	151212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1398	-15	5	-1.06	394888031	285697	51.52	1415	1435	1359	1836	990	1413	1382.19	2.27	0	-16872	1513	1463	1428	1378	1343	1488	1403	151	423	500	960	1	1	30270882	423	-2.21	1.14	12	0.94	-633.00	1221.00	8650	20240110	-83.84	1160	20241209	20.52	1536	-8.98	20250115	1181	18.37	20250102	9500	-85.28	20240123	1160	20.52	20241209	0.10	N	377030	500	151 억		688184	N	N	41	N	00	N
44	20250117	141220	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1386	-27	5	-1.91	366248871	265125	47.81	1415	1435	1359	1836	990	1413	1381.42	2.27	0	-16572	1513	1463	1428	1378	1343	1488	1403	151	423	500	960	1	1	30270882	420	-2.19	1.14	12	0.88	-633.00	1221.00	8650	20240110	-83.98	1160	20241209	19.48	1536	-9.77	20250115	1181	17.36	20250102	9500	-85.41	20240123	1160	19.48	20241209	0.10	N	377030	500	151 억		688184	N	N	41	N	00	N
45	20250117	131219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1377	-36	5	-2.55	316290919	228871	41.27	1415	1435	1359	1836	990	1413	1381.96	2.27	0	-21410	1513	1463	1428	1378	1343	1488	1403	151	423	500	960	1	1	30270882	417	-2.18	1.13	12	0.76	-633.00	1221.00	8650	20240110	-84.08	1160	20241209	18.71	1536	-10.35	20250115	1181	16.60	20250102	9500	-85.51	20240123	1160	18.71	20241209	0.10	N	377030	500	151 억		688184	N	N	41	N	00	N
46	20250117	121221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1371	-42	5	-2.97	272871572	197166	35.56	1415	1435	1359	1836	990	1413	1383.97	2.27	0	-13441	1513	1463	1428	1378	1343	1488	1403	151	423	500	960	1	1	30270882	415	-2.17	1.12	12	0.65	-633.00	1221.00	8650	20240110	-84.15	1160	20241209	18.19	1536	-10.74	20250115	1181	16.09	20250102	9500	-85.57	20240123	1160	18.19	20241209	0.10	N	377030	500	151 억		688184	N	N	41	N	00	N
47	20250117	111222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1366	-47	5	-3.33	242286119	174791	31.52	1415	1435	1359	1836	990	1413	1386.15	2.27	0	-9104	1513	1463	1428	1378	1343	1488	1403	151	423	500	960	1	1	30270882	414	-2.16	1.12	12	0.58	-633.00	1221.00	8650	20240110	-84.21	1160	20241209	17.76	1536	-11.07	20250115	1181	15.66	20250102	9500	-85.62	20240123	1160	17.76	20241209	0.10	N	377030	500	151 억		688184	N	N	41	N	00	N
48	20250117	101221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1380	-33	5	-2.34	162328363	116389	20.99	1415	1435	1376	1836	990	1413	1394.71	2.27	0	409	1513	1463	1428	1378	1343	1488	1403	151	423	500	960	1	1	30270882	418	-2.18	1.13	12	0.38	-633.00	1221.00	8650	20240110	-84.05	1160	20241209	18.97	1536	-10.16	20250115	1181	16.85	20250102	9500	-85.47	20240123	1160	18.97	20241209	0.10	N	377030	500	151 억		688184	N	N	41	N	00	N
49	20250117	091221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1409	-4	5	-0.28	64221198	45849	8.27	1415	1435	1380	1836	990	1413	1400.71	2.27	0	-3425	1513	1463	1428	1378	1343	1488	1403	151	423	500	960	1	1	30270882	427	-2.23	1.15	12	0.15	-633.00	1221.00	8650	20240110	-83.71	1160	20241209	21.47	1536	-8.27	20250115	1181	19.31	20250102	9500	-85.17	20240123	1160	21.47	20241209	0.10	N	377030	500	151 억		688184	N	N	41	N	00	N
50	20250116	161212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1413	20	2	1.44	791586351	552930	30.37	1394	1478	1393	1810	976	1393	1431.66	2.00	0	82779	1587	1489	1438	1340	1289	1464	1315	151	417	500	940	1	1	30270882	428	-2.23	1.16	12	1.83	-633.00	1221.00	9096	20240109	-84.47	1160	20241209	21.81	1536	-8.01	20250115	1181	19.64	20250102	9500	-85.13	20240123	1160	21.81	20241209	0.10	N	377030	500	151 억		605505	N	N	41	N	00	N
51	20250116	151112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1423	30	2	2.15	777426243	542934	29.82	1394	1478	1393	1810	976	1393	1431.90	2.00	0	81566	1587	1489	1438	1340	1289	1464	1315	151	417	500	940	1	1	30270882	431	-2.25	1.17	12	1.79	-633.00	1221.00	9096	20240109	-84.36	1160	20241209	22.67	1536	-7.36	20250115	1181	20.49	20250102	9500	-85.02	20240123	1160	22.67	20241209	0.10	N	377030	500	151 억		605505	N	N	12	N	00	N
52	20250116	141217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1413	20	2	1.44	705479753	492123	27.03	1394	1478	1393	1810	976	1393	1433.54	2.00	0	72622	1587	1489	1438	1340	1289	1464	1315	151	417	500	940	1	1	30270882	428	-2.23	1.16	12	1.63	-633.00	1221.00	9096	20240109	-84.47	1160	20241209	21.81	1536	-8.01	20250115	1181	19.64	20250102	9500	-85.13	20240123	1160	21.81	20241209	0.10	N	377030	500	151 억		605505	N	N	12	N	00	N
53	20250116	131217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1411	18	2	1.29	673543598	469477	25.78	1394	1478	1393	1810	976	1393	1434.67	2.00	0	66160	1587	1489	1438	1340	1289	1464	1315	151	417	500	940	1	1	30270882	427	-2.23	1.16	12	1.55	-633.00	1221.00	9096	20240109	-84.49	1160	20241209	21.64	1536	-8.14	20250115	1181	19.48	20250102	9500	-85.15	20240123	1160	21.64	20241209	0.10	N	377030	500	151 억		605505	N	N	12	N	00	N
54	20250116	121217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1416	23	2	1.65	647436977	450948	24.77	1394	1478	1393	1810	976	1393	1435.72	2.00	0	66839	1587	1489	1438	1340	1289	1464	1315	151	417	500	940	1	1	30270882	429	-2.24	1.16	12	1.49	-633.00	1221.00	9096	20240109	-84.43	1160	20241209	22.07	1536	-7.81	20250115	1181	19.90	20250102	9500	-85.09	20240123	1160	22.07	20241209	0.10	N	377030	500	151 억		605505	N	N	12	N	00	N
55	20250116	111217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1416	23	2	1.65	576049761	400222	21.98	1394	1478	1393	1810	976	1393	1439.33	2.00	0	75418	1587	1489	1438	1340	1289	1464	1315	151	417	500	940	1	1	30270882	429	-2.24	1.16	12	1.32	-633.00	1221.00	9096	20240109	-84.43	1160	20241209	22.07	1536	-7.81	20250115	1181	19.90	20250102	9500	-85.09	20240123	1160	22.07	20241209	0.10	N	377030	500	151 억		605505	N	N	12	N	00	N
56	20250116	101219	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1441	48	2	3.45	495169546	343569	18.87	1394	1478	1393	1810	976	1393	1441.25	2.00	0	100695	1587	1489	1438	1340	1289	1464	1315	151	417	500	940	1	1	30270882	436	-2.28	1.18	12	1.13	-633.00	1221.00	9096	20240109	-84.16	1160	20241209	24.22	1536	-6.18	20250115	1181	22.02	20250102	9500	-84.83	20240123	1160	24.22	20241209	0.10	N	377030	500	151 억		605505	N	N	12	N	00	N
57	20250116	091221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1454	61	2	4.38	165238748	115317	6.33	1394	1460	1393	1810	976	1393	1432.91	2.00	0	46448	1587	1489	1438	1340	1289	1464	1315	151	417	500	940	1	1	30270882	440	-2.30	1.19	12	0.38	-633.00	1221.00	9096	20240109	-84.01	1160	20241209	25.34	1536	-5.34	20250115	1181	23.12	20250102	9500	-84.69	20240123	1160	25.34	20241209	0.10	N	377030	500	151 억		605505	N	N	12	N	00	N
58	20250115	161213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1393	-11	5	-0.78	2662132722	1814641	188.74	1536	1536	1387	1825	983	1404	1467.08	3.51	0	-461161	1501	1452	1371	1322	1241	1477	1347	151	421	500	950	1	1	30270882	422	-2.20	1.14	12	5.99	-633.00	1221.00	9096	20240109	-84.69	1160	20241209	20.09	1536	-9.31	20250115	1181	17.95	20250102	9500	-85.34	20240123	1160	20.09	20241209	0.10	N	377030	500	151 억		1062896	N	N	12	N	00	N
59	20250115	151214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1389	-15	5	-1.07	2636283713	1796070	186.81	1536	1536	1389	1825	983	1404	1467.81	3.51	0	-460540	1501	1452	1371	1322	1241	1477	1347	151	421	500	950	1	1	30270882	420	-2.19	1.14	12	5.93	-633.00	1221.00	9096	20240109	-84.73	1160	20241209	19.74	1536	-9.57	20250115	1181	17.61	20250102	9500	-85.38	20240123	1160	19.74	20241209	0.10	N	377030	500	151 억		1062896	N	N	21	N	00	N
60	20250115	141209	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1403	-1	5	-0.07	2541797120	1728250	179.76	1536	1536	1396	1825	983	1404	1470.73	3.51	0	-452516	1501	1452	1371	1322	1241	1477	1347	151	421	500	950	1	1	30270882	425	-2.22	1.15	12	5.71	-633.00	1221.00	9096	20240109	-84.58	1160	20241209	20.95	1536	-8.66	20250115	1181	18.80	20250102	9500	-85.23	20240123	1160	20.95	20241209	0.10	N	377030	500	151 억		1062896	N	N	21	N	00	N
61	20250115	131217	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1415	11	2	0.78	2487353414	1689574	175.73	1536	1536	1396	1825	983	1404	1472.18	3.51	0	-445650	1501	1452	1371	1322	1241	1477	1347	151	421	500	950	1	1	30270882	428	-2.24	1.16	12	5.58	-633.00	1221.00	9096	20240109	-84.44	1160	20241209	21.98	1536	-7.88	20250115	1181	19.81	20250102	9500	-85.11	20240123	1160	21.98	20241209	0.10	N	377030	500	151 억		1062896	N	N	21	N	00	N
62	20250115	121200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1411	7	2	0.50	2374136185	1609263	167.38	1536	1536	1411	1825	983	1404	1475.29	3.51	0	-428887	1501	1452	1371	1322	1241	1477	1347	151	421	500	950	1	1	30270882	427	-2.23	1.16	12	5.32	-633.00	1221.00	9096	20240109	-84.49	1160	20241209	21.64	1536	-8.14	20250115	1181	19.48	20250102	9500	-85.15	20240123	1160	21.64	20241209	0.10	N	377030	500	151 억		1062896	N	N	21	N	00	N
63	20250115	111213	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1422	18	2	1.28	2268968757	1535227	159.68	1536	1536	1413	1825	983	1404	1477.94	3.51	0	-420311	1501	1452	1371	1322	1241	1477	1347	151	421	500	950	1	1	30270882	430	-2.25	1.16	12	5.07	-633.00	1221.00	9096	20240109	-84.37	1160	20241209	22.59	1536	-7.42	20250115	1181	20.41	20250102	9500	-85.03	20240123	1160	22.59	20241209	0.10	N	377030	500	151 억		1062896	N	N	21	N	00	N
64	20250115	101212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1445	41	2	2.92	2155184339	1455688	151.41	1536	1536	1413	1825	983	1404	1480.53	3.51	0	-400067	1501	1452	1371	1322	1241	1477	1347	151	421	500	950	1	1	30270882	437	-2.28	1.18	12	4.81	-633.00	1221.00	9096	20240109	-84.11	1160	20241209	24.57	1536	-5.92	20250115	1181	22.35	20250102	9500	-84.79	20240123	1160	24.57	20241209	0.10	N	377030	500	151 억		1062896	N	N	21	N	00	N
65	20250115	091218	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1458	54	2	3.85	1487156160	990557	103.03	1536	1536	1457	1825	983	1404	1501.33	3.51	0	-234968	1501	1452	1371	1322	1241	1477	1347	151	421	500	950	1	1	30270882	441	-2.30	1.19	12	3.27	-633.00	1221.00	9096	20240109	-83.97	1160	20241209	25.69	1536	-5.08	20250115	1181	23.45	20250102	9500	-84.65	20240123	1160	25.69	20241209	0.10	N	377030	500	151 억		1062896	N	N	21	N	00	N
66	20250114	161154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1404	100	2	7.67	1107749607	797829	547.22	1300	1420	1290	1695	913	1304	1388.45	2.93	0	177615	1367	1335	1319	1287	1271	1327	1279	151	391	500	880	1	1	30270882	425	-2.22	1.15	12	2.64	-633.00	1221.00	9096	20240109	-84.56	1160	20241209	21.03	1427	-1.61	20250107	1181	18.88	20250102	9500	-85.22	20240123	1160	21.03	20241209	0.10	N	377030	500	151 억		887867	N	N	21	N	00	N
67	20250114	151212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1409	105	2	8.05	1066427713	768386	527.02	1300	1420	1290	1695	913	1304	1387.88	2.93	0	166359	1367	1335	1319	1287	1271	1327	1279	151	391	500	880	1	1	30270882	427	-2.23	1.15	12	2.54	-633.00	1221.00	9096	20240109	-84.51	1160	20241209	21.47	1427	-1.26	20250107	1181	19.31	20250102	9500	-85.17	20240123	1160	21.47	20241209	0.10	N	377030	500	151 억		887867	N	N	5	N	00	N
68	20250114	141207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1394	90	2	6.90	894612401	646518	443.43	1300	1418	1290	1695	913	1304	1383.74	2.93	0	112671	1367	1335	1319	1287	1271	1327	1279	151	391	500	880	1	1	30270882	422	-2.20	1.14	12	2.14	-633.00	1221.00	9096	20240109	-84.67	1160	20241209	20.17	1427	-2.31	20250107	1181	18.04	20250102	9500	-85.33	20240123	1160	20.17	20241209	0.10	N	377030	500	151 억		887867	N	N	5	N	00	N
69	20250114	131207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1399	95	2	7.29	684514101	496879	340.80	1300	1418	1290	1695	913	1304	1377.63	2.93	0	105024	1367	1335	1319	1287	1271	1327	1279	151	391	500	880	1	1	30270882	423	-2.21	1.15	12	1.64	-633.00	1221.00	9096	20240109	-84.62	1160	20241209	20.60	1427	-1.96	20250107	1181	18.46	20250102	9500	-85.27	20240123	1160	20.60	20241209	0.10	N	377030	500	151 억		887867	N	N	5	N	00	N
70	20250114	121202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1352	48	2	3.68	322097907	238083	163.30	1300	1410	1290	1695	913	1304	1352.88	2.93	0	14990	1367	1335	1319	1287	1271	1327	1279	151	391	500	880	1	1	30270882	409	-2.14	1.11	12	0.79	-633.00	1221.00	9096	20240109	-85.14	1160	20241209	16.55	1427	-5.26	20250107	1181	14.48	20250102	9500	-85.77	20240123	1160	16.55	20241209	0.10	N	377030	500	151 억		887867	N	N	5	N	00	N
71	20250114	111201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1311	7	2	0.54	85387174	65493	44.92	1300	1325	1290	1695	913	1304	1303.76	2.93	0	6718	1367	1335	1319	1287	1271	1327	1279	151	391	500	880	1	1	30270882	397	-2.07	1.07	12	0.22	-633.00	1221.00	9096	20240109	-85.59	1160	20241209	13.02	1427	-8.13	20250107	1181	11.01	20250102	9500	-86.20	20240123	1160	13.02	20241209	0.10	N	377030	500	151 억		887867	N	N	5	N	00	N
72	20250114	101201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1298	-6	5	-0.46	65207390	50003	34.30	1300	1325	1290	1695	913	1304	1304.07	2.93	0	5545	1367	1335	1319	1287	1271	1327	1279	151	391	500	880	1	1	30270882	393	-2.05	1.06	12	0.17	-633.00	1221.00	9096	20240109	-85.73	1160	20241209	11.90	1427	-9.04	20250107	1181	9.91	20250102	9500	-86.34	20240123	1160	11.90	20241209	0.10	N	377030	500	151 억		887867	N	N	5	N	00	N
73	20250114	091206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	13	2	1.00	12071091	9290	6.37	1300	1325	1290	1695	913	1304	1299.36	2.93	0	4610	1367	1335	1319	1287	1271	1327	1279	151	391	500	880	1	1	30270882	399	-2.08	1.08	12	0.03	-633.00	1221.00	9096	20240109	-85.52	1160	20241209	13.53	1427	-7.71	20250107	1181	11.52	20250102	9500	-86.14	20240123	1160	13.53	20241209	0.10	N	377030	500	151 억		887867	N	N	5	N	00	N
74	20250113	161148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1304	-34	5	-2.54	193335307	145748	82.39	1338	1351	1303	1739	937	1338	1326.50	3.02	0	-25192	1438	1388	1350	1300	1262	1369	1281	151	401	500	900	1	1	30270882	395	-2.06	1.07	12	0.48	-633.00	1221.00	9096	20240109	-85.66	1160	20241209	12.41	1427	-8.62	20250107	1181	10.41	20250102	9500	-86.27	20240123	1160	12.41	20241209	0.10	N	377030	500	151 억		913034	N	N	5	N	00	N
75	20250113	151155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1308	-30	5	-2.24	184821077	139223	78.70	1338	1351	1306	1739	937	1338	1327.52	3.02	0	-24599	1438	1388	1350	1300	1262	1369	1281	151	401	500	900	1	1	30270882	396	-2.07	1.07	12	0.46	-633.00	1221.00	9096	20240109	-85.62	1160	20241209	12.76	1427	-8.34	20250107	1181	10.75	20250102	9500	-86.23	20240123	1160	12.76	20241209	0.10	N	377030	500	151 억		913034	N	N	82	N	00	N
76	20250113	141131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1328	-10	5	-0.75	142072044	106649	60.29	1338	1351	1317	1739	937	1338	1332.15	3.02	0	-24006	1438	1388	1350	1300	1262	1369	1281	151	401	500	900	1	1	30270882	402	-2.10	1.09	12	0.35	-633.00	1221.00	9096	20240109	-85.40	1160	20241209	14.48	1427	-6.94	20250107	1181	12.45	20250102	9500	-86.02	20240123	1160	14.48	20241209	0.10	N	377030	500	151 억		913034	N	N	82	N	00	N
77	20250113	131137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1332	-6	5	-0.45	95601737	71484	40.41	1338	1351	1328	1739	937	1338	1337.39	3.02	0	-25623	1438	1388	1350	1300	1262	1369	1281	151	401	500	900	1	1	30270882	403	-2.10	1.09	12	0.24	-633.00	1221.00	9096	20240109	-85.36	1160	20241209	14.83	1427	-6.66	20250107	1181	12.79	20250102	9500	-85.98	20240123	1160	14.83	20241209	0.10	N	377030	500	151 억		913034	N	N	82	N	00	N
78	20250113	121142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1339	1	2	0.07	87459441	65363	36.95	1338	1351	1330	1739	937	1338	1338.06	3.02	0	-20030	1438	1388	1350	1300	1262	1369	1281	151	401	500	900	1	1	30270882	405	-2.12	1.10	12	0.22	-633.00	1221.00	9096	20240109	-85.28	1160	20241209	15.43	1427	-6.17	20250107	1181	13.38	20250102	9500	-85.91	20240123	1160	15.43	20241209	0.10	N	377030	500	151 억		913034	N	N	82	N	00	N
79	20250113	111138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	0	3	0.00	70185192	52432	29.64	1338	1351	1330	1739	937	1338	1338.59	3.02	0	-17439	1438	1388	1350	1300	1262	1369	1281	151	401	500	900	1	1	30270882	405	-2.11	1.10	12	0.17	-633.00	1221.00	9096	20240109	-85.29	1160	20241209	15.34	1427	-6.24	20250107	1181	13.29	20250102	9500	-85.92	20240123	1160	15.34	20241209	0.10	N	377030	500	151 억		913034	N	N	82	N	00	N
80	20250113	101139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1335	-3	5	-0.22	48276060	36048	20.38	1338	1351	1330	1739	937	1338	1339.22	3.02	0	-14573	1438	1388	1350	1300	1262	1369	1281	151	401	500	900	1	1	30270882	404	-2.11	1.09	12	0.12	-633.00	1221.00	9096	20240109	-85.32	1160	20241209	15.09	1427	-6.45	20250107	1181	13.04	20250102	9500	-85.95	20240123	1160	15.09	20241209	0.10	N	377030	500	151 억		913034	N	N	82	N	00	N
81	20250113	091145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1344	6	2	0.45	16991621	12730	7.20	1338	1346	1330	1739	937	1338	1334.77	3.02	0	-6534	1438	1388	1350	1300	1262	1369	1281	151	401	500	900	1	1	30270882	407	-2.12	1.10	12	0.04	-633.00	1221.00	9096	20240109	-85.22	1160	20241209	15.86	1427	-5.82	20250107	1181	13.80	20250102	9500	-85.85	20240123	1160	15.86	20241209	0.10	N	377030	500	151 억		913034	N	N	82	N	00	N
82	20250110	161118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	-35	5	-2.55	237415230	176762	128.69	1373	1400	1312	1784	962	1373	1342.96	3.04	0	-5944	1419	1395	1363	1339	1307	1380	1324	151	411	500	930	1	1	30270882	405	-2.11	1.10	12	0.58	-633.00	1221.00	9096	20240109	-85.29	1160	20241209	15.34	1427	-6.24	20250107	1181	13.29	20250102	9880	-86.46	20240110	1160	15.34	20241209	0.10	N	377030	500	151 억		918925	N	N	82	N	00	N
83	20250110	151127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1333	-40	5	-2.91	229671556	170997	124.49	1373	1400	1312	1784	962	1373	1343.13	3.04	0	-5443	1419	1395	1363	1339	1307	1380	1324	151	411	500	930	1	1	30270882	404	-2.11	1.09	12	0.56	-633.00	1221.00	9096	20240109	-85.35	1160	20241209	14.91	1427	-6.59	20250107	1181	12.87	20250102	9880	-86.51	20240110	1160	14.91	20241209	0.10	N	377030	500	151 억		918925	N	N	139	N	00	N
84	20250110	141132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	-35	5	-2.55	205405452	152834	111.27	1373	1400	1312	1784	962	1373	1343.98	3.04	0	-10932	1419	1395	1363	1339	1307	1380	1324	151	411	500	930	1	1	30270882	405	-2.11	1.10	12	0.50	-633.00	1221.00	9096	20240109	-85.29	1160	20241209	15.34	1427	-6.24	20250107	1181	13.29	20250102	9880	-86.46	20240110	1160	15.34	20241209	0.10	N	377030	500	151 억		918925	N	N	139	N	00	N
85	20250110	131133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1333	-40	5	-2.91	199823477	148651	108.22	1373	1400	1312	1784	962	1373	1344.25	3.04	0	-10851	1419	1395	1363	1339	1307	1380	1324	151	411	500	930	1	1	30270882	404	-2.11	1.09	12	0.49	-633.00	1221.00	9096	20240109	-85.35	1160	20241209	14.91	1427	-6.59	20250107	1181	12.87	20250102	9880	-86.51	20240110	1160	14.91	20241209	0.10	N	377030	500	151 억		918925	N	N	139	N	00	N
86	20250110	121135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	-35	5	-2.55	170898967	126963	92.43	1373	1400	1312	1784	962	1373	1346.05	3.04	0	-9240	1419	1395	1363	1339	1307	1380	1324	151	411	500	930	1	1	30270882	405	-2.11	1.10	12	0.42	-633.00	1221.00	9096	20240109	-85.29	1160	20241209	15.34	1427	-6.24	20250107	1181	13.29	20250102	9880	-86.46	20240110	1160	15.34	20241209	0.10	N	377030	500	151 억		918925	N	N	139	N	00	N
87	20250110	111131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	-35	5	-2.55	155529741	115477	84.07	1373	1400	1312	1784	962	1373	1346.85	3.04	0	-9356	1419	1395	1363	1339	1307	1380	1324	151	411	500	930	1	1	30270882	405	-2.11	1.10	12	0.38	-633.00	1221.00	9096	20240109	-85.29	1160	20241209	15.34	1427	-6.24	20250107	1181	13.29	20250102	9880	-86.46	20240110	1160	15.34	20241209	0.10	N	377030	500	151 억		918925	N	N	139	N	00	N
88	20250110	101128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1346	-27	5	-1.97	118768349	88092	64.13	1373	1400	1312	1784	962	1373	1348.23	3.04	0	-1179	1419	1395	1363	1339	1307	1380	1324	151	411	500	930	1	1	30270882	407	-2.13	1.10	12	0.29	-633.00	1221.00	9096	20240109	-85.20	1160	20241209	16.03	1427	-5.68	20250107	1181	13.97	20250102	9880	-86.38	20240110	1160	16.03	20241209	0.10	N	377030	500	151 억		918925	N	N	139	N	00	N
89	20250110	091135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1386	13	2	0.95	18385406	13218	9.62	1373	1400	1370	1784	962	1373	1390.94	3.04	0	-6973	1419	1395	1363	1339	1307	1380	1324	151	411	500	930	1	1	30270882	420	-2.19	1.14	12	0.04	-633.00	1221.00	9096	20240109	-84.76	1160	20241209	19.48	1427	-2.87	20250107	1181	17.36	20250102	9880	-85.97	20240110	1160	19.48	20241209	0.10	N	377030	500	151 억		918925	N	N	139	N	00	N
90	20250109	161121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1373	-14	5	-1.01	186660537	136927	59.33	1385	1387	1331	1803	971	1387	1363.21	3.15	0	-34883	1449	1417	1381	1349	1313	1400	1332	151	416	500	940	1	1	30270882	416	-2.17	1.12	12	0.45	-633.00	1221.00	9096	20240109	-84.91	1160	20241209	18.36	1427	-3.78	20250107	1181	16.26	20250102	10390	-86.79	20240109	1160	18.36	20241209	0.10	N	377030	500	151 억		953707	N	N	139	N	00	N
91	20250109	151118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1371	-16	5	-1.15	164826570	120962	52.42	1385	1387	1331	1803	971	1387	1362.63	3.15	0	-35242	1449	1417	1381	1349	1313	1400	1332	151	416	500	940	1	1	30270882	415	-2.17	1.12	12	0.40	-633.00	1221.00	9096	20240109	-84.93	1160	20241209	18.19	1427	-3.92	20250107	1181	16.09	20250102	10390	-86.80	20240109	1160	18.19	20241209	0.10	N	377030	500	151 억		953707	N	N	48	N	00	N
92	20250109	141126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1369	-18	5	-1.30	147276625	108113	46.85	1385	1387	1331	1803	971	1387	1362.25	3.15	0	-38945	1449	1417	1381	1349	1313	1400	1332	151	416	500	940	1	1	30270882	414	-2.16	1.12	12	0.36	-633.00	1221.00	9096	20240109	-84.95	1160	20241209	18.02	1427	-4.06	20250107	1181	15.92	20250102	10390	-86.82	20240109	1160	18.02	20241209	0.10	N	377030	500	151 억		953707	N	N	48	N	00	N
93	20250109	131125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1370	-17	5	-1.23	136826114	100449	43.53	1385	1387	1331	1803	971	1387	1362.15	3.15	0	-38691	1449	1417	1381	1349	1313	1400	1332	151	416	500	940	1	1	30270882	415	-2.16	1.12	12	0.33	-633.00	1221.00	9096	20240109	-84.94	1160	20241209	18.10	1427	-3.99	20250107	1181	16.00	20250102	10390	-86.81	20240109	1160	18.10	20241209	0.10	N	377030	500	151 억		953707	N	N	48	N	00	N
94	20250109	121125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1380	-7	5	-0.50	130361724	95693	41.47	1385	1387	1331	1803	971	1387	1362.29	3.15	0	-38575	1449	1417	1381	1349	1313	1400	1332	151	416	500	940	1	1	30270882	418	-2.18	1.13	12	0.32	-633.00	1221.00	9096	20240109	-84.83	1160	20241209	18.97	1427	-3.29	20250107	1181	16.85	20250102	10390	-86.72	20240109	1160	18.97	20241209	0.10	N	377030	500	151 억		953707	N	N	48	N	00	N
95	20250109	111129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1369	-18	5	-1.30	105201589	77213	33.46	1385	1387	1331	1803	971	1387	1362.49	3.15	0	-33152	1449	1417	1381	1349	1313	1400	1332	151	416	500	940	1	1	30270882	414	-2.16	1.12	12	0.26	-633.00	1221.00	9096	20240109	-84.95	1160	20241209	18.02	1427	-4.06	20250107	1181	15.92	20250102	10390	-86.82	20240109	1160	18.02	20241209	0.10	N	377030	500	151 억		953707	N	N	48	N	00	N
96	20250109	101127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1369	-18	5	-1.30	84677723	62232	26.97	1385	1387	1331	1803	971	1387	1360.68	3.15	0	-30045	1449	1417	1381	1349	1313	1400	1332	151	416	500	940	1	1	30270882	414	-2.16	1.12	12	0.21	-633.00	1221.00	9096	20240109	-84.95	1160	20241209	18.02	1427	-4.06	20250107	1181	15.92	20250102	10390	-86.82	20240109	1160	18.02	20241209	0.10	N	377030	500	151 억		953707	N	N	48	N	00	N
97	20250109	091132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1347	-40	5	-2.88	15393334	11327	4.91	1385	1386	1331	1803	971	1387	1358.99	3.15	0	-4701	1449	1417	1381	1349	1313	1400	1332	151	416	500	940	1	1	30270882	408	-2.13	1.10	12	0.04	-633.00	1221.00	9096	20240109	-85.19	1160	20241209	16.12	1427	-5.61	20250107	1181	14.06	20250102	10390	-87.04	20240109	1160	16.12	20241209	0.10	N	377030	500	151 억		953707	N	N	48	N	00	N
98	20250108	161115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1387	-12	5	-0.86	317684350	230598	44.89	1390	1413	1345	1818	980	1399	1377.65	3.10	0	14576	1481	1439	1385	1343	1289	1461	1365	151	419	500	950	1	1	30270882	420	-2.19	1.14	12	0.76	-633.00	1221.00	9096	20240109	-84.75	1160	20241209	19.57	1427	-2.80	20250107	1181	17.44	20250102	10390	-86.65	20240109	1160	19.57	20241209	0.10	N	377030	500	151 억		939130	N	N	48	N	00	N
99	20250108	151120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1384	-15	5	-1.07	305181504	221561	43.13	1390	1413	1345	1818	980	1399	1377.42	3.10	0	15423	1481	1439	1385	1343	1289	1461	1365	151	419	500	950	1	1	30270882	419	-2.19	1.13	12	0.73	-633.00	1221.00	9096	20240109	-84.78	1160	20241209	19.31	1427	-3.01	20250107	1181	17.19	20250102	10390	-86.68	20240109	1160	19.31	20241209	0.10	N	377030	500	151 억		939130	N	N	112	N	00	N
100	20250108	141124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1372	-27	5	-1.93	266686768	193585	37.69	1390	1413	1345	1818	980	1399	1377.62	3.10	0	9157	1481	1439	1385	1343	1289	1461	1365	151	419	500	950	1	1	30270882	415	-2.17	1.12	12	0.64	-633.00	1221.00	9096	20240109	-84.92	1160	20241209	18.28	1427	-3.85	20250107	1181	16.17	20250102	10390	-86.79	20240109	1160	18.28	20241209	0.10	N	377030	500	151 억		939130	N	N	112	N	00	N
101	20250108	131121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1374	-25	5	-1.79	243463429	176703	34.40	1390	1413	1345	1818	980	1399	1377.81	3.10	0	574	1481	1439	1385	1343	1289	1461	1365	151	419	500	950	1	1	30270882	416	-2.17	1.13	12	0.58	-633.00	1221.00	9096	20240109	-84.89	1160	20241209	18.45	1427	-3.71	20250107	1181	16.34	20250102	10390	-86.78	20240109	1160	18.45	20241209	0.10	N	377030	500	151 억		939130	N	N	112	N	00	N
102	20250108	121118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1368	-31	5	-2.22	217911306	158035	30.77	1390	1413	1345	1818	980	1399	1378.88	3.10	0	-9086	1481	1439	1385	1343	1289	1461	1365	151	419	500	950	1	1	30270882	414	-2.16	1.12	12	0.52	-633.00	1221.00	9096	20240109	-84.96	1160	20241209	17.93	1427	-4.13	20250107	1181	15.83	20250102	10390	-86.83	20240109	1160	17.93	20241209	0.10	N	377030	500	151 억		939130	N	N	112	N	00	N
103	20250108	111120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1384	-15	5	-1.07	174331246	126172	24.56	1390	1413	1362	1818	980	1399	1381.70	3.10	0	-8109	1481	1439	1385	1343	1289	1461	1365	151	419	500	950	1	1	30270882	419	-2.19	1.13	12	0.42	-633.00	1221.00	9096	20240109	-84.78	1160	20241209	19.31	1427	-3.01	20250107	1181	17.19	20250102	10390	-86.68	20240109	1160	19.31	20241209	0.10	N	377030	500	151 억		939130	N	N	112	N	00	N
104	20250108	101120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1387	-12	5	-0.86	111253973	80829	15.74	1390	1394	1362	1818	980	1399	1376.41	3.10	0	-4340	1481	1439	1385	1343	1289	1461	1365	151	419	500	950	1	1	30270882	420	-2.19	1.14	12	0.27	-633.00	1221.00	9096	20240109	-84.75	1160	20241209	19.57	1427	-2.80	20250107	1181	17.44	20250102	10390	-86.65	20240109	1160	19.57	20241209	0.10	N	377030	500	151 억		939130	N	N	112	N	00	N
105	20250108	091120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1386	-13	5	-0.93	51506502	37329	7.27	1390	1394	1366	1818	980	1399	1379.80	3.10	0	7513	1481	1439	1385	1343	1289	1461	1365	151	419	500	950	1	1	30270882	420	-2.19	1.14	12	0.12	-633.00	1221.00	9096	20240109	-84.76	1160	20241209	19.48	1427	-2.87	20250107	1181	17.36	20250102	10390	-86.66	20240109	1160	19.48	20241209	0.10	N	377030	500	151 억		939130	N	N	112	N	00	N
106	20250107	161108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1399	55	2	4.09	698488279	505135	139.70	1344	1427	1331	1747	941	1344	1382.84	2.89	0	63423	1406	1375	1338	1307	1270	1390	1322	151	403	500	910	1	1	30270882	423	-2.21	1.15	12	1.67	-633.00	1221.00	9096	20240109	-84.62	1160	20241209	20.60	1427	-1.96	20250107	1181	18.46	20250102	10390	-86.54	20240109	1160	20.60	20241209	0.11	N	377030	500	151 억		875694	N	N	112	N	00	N
107	20250107	151112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1395	51	2	3.79	667101771	482658	133.48	1344	1427	1331	1747	941	1344	1382.26	2.89	0	62210	1406	1375	1338	1307	1270	1390	1322	151	403	500	910	1	1	30270882	422	-2.20	1.14	12	1.59	-633.00	1221.00	9096	20240109	-84.66	1160	20241209	20.26	1427	-2.24	20250107	1181	18.12	20250102	10390	-86.57	20240109	1160	20.26	20241209	0.11	N	377030	500	151 억		875694	N	N	11	N	00	N
108	20250107	141110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1391	47	2	3.50	366887369	269202	74.45	1344	1398	1331	1747	941	1344	1362.98	2.89	0	42301	1406	1375	1338	1307	1270	1390	1322	151	403	500	910	1	1	30270882	421	-2.20	1.14	12	0.89	-633.00	1221.00	9096	20240109	-84.71	1160	20241209	19.91	1398	-0.50	20250107	1181	17.78	20250102	10390	-86.61	20240109	1160	19.91	20241209	0.11	N	377030	500	151 억		875694	N	N	11	N	00	N
109	20250107	131111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1353	9	2	0.67	210687215	155804	43.09	1344	1375	1331	1747	941	1344	1352.34	2.89	0	8160	1406	1375	1338	1307	1270	1390	1322	151	403	500	910	1	1	30270882	410	-2.14	1.11	12	0.51	-633.00	1221.00	9096	20240109	-85.13	1160	20241209	16.64	1375	-1.60	20250107	1181	14.56	20250102	10390	-86.98	20240109	1160	16.64	20241209	0.11	N	377030	500	151 억		875694	N	N	11	N	00	N
110	20250107	121112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1359	15	2	1.12	177937865	131626	36.40	1344	1375	1331	1747	941	1344	1351.93	2.89	0	2772	1406	1375	1338	1307	1270	1390	1322	151	403	500	910	1	1	30270882	411	-2.15	1.11	12	0.43	-633.00	1221.00	9096	20240109	-85.06	1160	20241209	17.16	1375	-1.16	20250107	1181	15.07	20250102	10390	-86.92	20240109	1160	17.16	20241209	0.11	N	377030	500	151 억		875694	N	N	11	N	00	N
111	20250107	111106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1370	26	2	1.93	164716230	121913	33.72	1344	1375	1331	1747	941	1344	1351.18	2.89	0	3066	1406	1375	1338	1307	1270	1390	1322	151	403	500	910	1	1	30270882	415	-2.16	1.12	12	0.40	-633.00	1221.00	9096	20240109	-84.94	1160	20241209	18.10	1375	-0.36	20250107	1181	16.00	20250102	10390	-86.81	20240109	1160	18.10	20241209	0.11	N	377030	500	151 억		875694	N	N	11	N	00	N
112	20250107	101112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1342	-2	5	-0.15	92445212	68749	19.01	1344	1360	1331	1747	941	1344	1344.69	2.89	0	-1125	1406	1375	1338	1307	1270	1390	1322	151	403	500	910	1	1	30270882	406	-2.12	1.10	12	0.23	-633.00	1221.00	9096	20240109	-85.25	1160	20241209	15.69	1369	-1.97	20250106	1181	13.63	20250102	10390	-87.08	20240109	1160	15.69	20241209	0.11	N	377030	500	151 억		875694	N	N	11	N	00	N
113	20250107	091115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1336	-8	5	-0.60	26950749	20087	5.56	1344	1349	1331	1747	941	1344	1341.52	2.89	0	-8961	1406	1375	1338	1307	1270	1390	1322	151	403	500	910	1	1	30270882	404	-2.11	1.09	12	0.07	-633.00	1221.00	9096	20240109	-85.31	1160	20241209	15.17	1369	-2.41	20250106	1181	13.12	20250102	10390	-87.14	20240109	1160	15.17	20241209	0.11	N	377030	500	151 억		875694	N	N	11	N	00	N
114	20250106	161057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1344	37	2	2.83	483879000	361374	71.25	1320	1369	1301	1699	915	1307	1339.03	2.81	0	25510	1377	1341	1279	1243	1181	1360	1262	151	392	500	880	1	1	30270882	407	-2.12	1.10	12	1.19	-633.00	1221.00	9096	20240109	-85.22	1160	20241209	15.86	1369	-1.83	20250106	1181	13.80	20250102	10390	-87.06	20240109	1160	15.86	20241209	0.12	N	377030	500	151 억		850448	N	N	11	N	00	N
115	20250106	151057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1340	33	2	2.52	466838773	348672	68.74	1320	1369	1301	1699	915	1307	1338.94	2.81	0	28430	1377	1341	1279	1243	1181	1360	1262	151	392	500	880	1	1	30270882	406	-2.12	1.10	12	1.15	-633.00	1221.00	9096	20240109	-85.27	1160	20241209	15.52	1369	-2.12	20250106	1181	13.46	20250102	10390	-87.10	20240109	1160	15.52	20241209	0.12	N	377030	500	151 억		850448	N	N	53	N	00	N
116	20250106	141058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1335	28	2	2.14	426410020	318456	62.78	1320	1369	1301	1699	915	1307	1339.03	2.81	0	19185	1377	1341	1279	1243	1181	1360	1262	151	392	500	880	1	1	30270882	404	-2.11	1.09	12	1.05	-633.00	1221.00	9096	20240109	-85.32	1160	20241209	15.09	1369	-2.48	20250106	1181	13.04	20250102	10390	-87.15	20240109	1160	15.09	20241209	0.12	N	377030	500	151 억		850448	N	N	53	N	00	N
117	20250106	131047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1344	37	2	2.83	382414673	285707	56.33	1320	1369	1301	1699	915	1307	1338.52	2.81	0	37619	1377	1341	1279	1243	1181	1360	1262	151	392	500	880	1	1	30270882	407	-2.12	1.10	12	0.94	-633.00	1221.00	9096	20240109	-85.22	1160	20241209	15.86	1369	-1.83	20250106	1181	13.80	20250102	10390	-87.06	20240109	1160	15.86	20241209	0.12	N	377030	500	151 억		850448	N	N	53	N	00	N
118	20250106	121055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1356	49	2	3.75	340844148	254864	50.25	1320	1369	1301	1699	915	1307	1337.40	2.81	0	50293	1377	1341	1279	1243	1181	1360	1262	151	392	500	880	1	1	30270882	410	-2.14	1.11	12	0.84	-633.00	1221.00	9096	20240109	-85.09	1160	20241209	16.90	1369	-0.95	20250106	1181	14.82	20250102	10390	-86.95	20240109	1160	16.90	20241209	0.12	N	377030	500	151 억		850448	N	N	53	N	00	N
119	20250106	111052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1346	39	2	2.98	284519534	213444	42.08	1320	1363	1301	1699	915	1307	1333.04	2.81	0	41969	1377	1341	1279	1243	1181	1360	1262	151	392	500	880	1	1	30270882	407	-2.13	1.10	12	0.71	-633.00	1221.00	9096	20240109	-85.20	1160	20241209	16.03	1363	-1.25	20250106	1181	13.97	20250102	10390	-87.05	20240109	1160	16.03	20241209	0.12	N	377030	500	151 억		850448	N	N	53	N	00	N
120	20250106	101047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1346	39	2	2.98	203351524	153395	30.24	1320	1346	1301	1699	915	1307	1325.71	2.81	0	22822	1377	1341	1279	1243	1181	1360	1262	151	392	500	880	1	1	30270882	407	-2.13	1.10	12	0.51	-633.00	1221.00	9096	20240109	-85.20	1160	20241209	16.03	1346	0.00	20250106	1181	13.97	20250102	10390	-87.05	20240109	1160	16.03	20241209	0.12	N	377030	500	151 억		850448	N	N	53	N	00	N
121	20250106	091048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1316	9	2	0.69	77991975	59201	11.67	1320	1327	1301	1699	915	1307	1317.47	2.81	0	9362	1377	1341	1279	1243	1181	1360	1262	151	392	500	880	1	1	30270882	398	-2.08	1.08	12	0.20	-633.00	1221.00	9096	20240109	-85.53	1160	20241209	13.45	1327	-0.83	20250106	1181	11.43	20250102	10390	-87.33	20240109	1160	13.45	20241209	0.12	N	377030	500	151 억		850448	N	N	53	N	00	N
122	20250103	161044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1307	92	2	7.57	642184243	503036	185.66	1217	1315	1217	1579	851	1215	1276.49	2.31	0	151748	1268	1241	1211	1184	1154	1255	1198	151	364	500	820	1	1	30270882	396	-2.06	1.07	12	1.66	-633.00	1221.00	9096	20240109	-85.63	1160	20241209	12.67	1315	-0.61	20250103	1181	10.67	20250102	10390	-87.42	20240109	1160	12.67	20241209	0.12	N	377030	500	151 억		698606	N	N	53	N	00	N
123	20250103	151047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1280	65	2	5.35	545499424	428628	158.20	1217	1315	1217	1579	851	1215	1272.66	2.31	0	151503	1268	1241	1211	1184	1154	1255	1198	151	364	500	820	1	1	30270882	387	-2.02	1.05	12	1.42	-633.00	1221.00	9096	20240109	-85.93	1160	20241209	10.34	1315	-2.66	20250103	1181	8.38	20250102	10390	-87.68	20240109	1160	10.34	20241209	0.12	N	377030	500	151 억		698606	N	N	76	N	00	N
124	20250103	141046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1277	62	2	5.10	498833124	392106	144.72	1217	1315	1217	1579	851	1215	1272.19	2.31	0	144503	1268	1241	1211	1184	1154	1255	1198	151	364	500	820	1	1	30270882	387	-2.02	1.05	12	1.30	-633.00	1221.00	9096	20240109	-85.96	1160	20241209	10.09	1315	-2.89	20250103	1181	8.13	20250102	10390	-87.71	20240109	1160	10.09	20241209	0.12	N	377030	500	151 억		698606	N	N	76	N	00	N
125	20250103	131047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1273	58	2	4.77	449440562	353172	130.35	1217	1315	1217	1579	851	1215	1272.58	2.31	0	128229	1268	1241	1211	1184	1154	1255	1198	151	364	500	820	1	1	30270882	385	-2.01	1.04	12	1.17	-633.00	1221.00	9096	20240109	-86.00	1160	20241209	9.74	1315	-3.19	20250103	1181	7.79	20250102	10390	-87.75	20240109	1160	9.74	20241209	0.12	N	377030	500	151 억		698606	N	N	76	N	00	N
126	20250103	121046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1271	56	2	4.61	430348470	338092	124.78	1217	1315	1217	1579	851	1215	1272.87	2.31	0	122923	1268	1241	1211	1184	1154	1255	1198	151	364	500	820	1	1	30270882	385	-2.01	1.04	12	1.12	-633.00	1221.00	9096	20240109	-86.03	1160	20241209	9.57	1315	-3.35	20250103	1181	7.62	20250102	10390	-87.77	20240109	1160	9.57	20241209	0.12	N	377030	500	151 억		698606	N	N	76	N	00	N
127	20250103	111047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1263	48	2	3.95	411851952	323481	119.39	1217	1315	1217	1579	851	1215	1273.19	2.31	0	119965	1268	1241	1211	1184	1154	1255	1198	151	364	500	820	1	1	30270882	382	-2.00	1.03	12	1.07	-633.00	1221.00	9096	20240109	-86.11	1160	20241209	8.88	1315	-3.95	20250103	1181	6.94	20250102	10390	-87.84	20240109	1160	8.88	20241209	0.12	N	377030	500	151 억		698606	N	N	76	N	00	N
128	20250103	101044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1286	71	2	5.84	265116834	207210	76.48	1217	1315	1217	1579	851	1215	1279.46	2.31	0	95659	1268	1241	1211	1184	1154	1255	1198	151	364	500	820	1	1	30270882	389	-2.03	1.05	12	0.68	-633.00	1221.00	9096	20240109	-85.86	1160	20241209	10.86	1315	-2.21	20250103	1181	8.89	20250102	10390	-87.62	20240109	1160	10.86	20241209	0.12	N	377030	500	151 억		698606	N	N	76	N	00	N
129	20250103	091046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1285	70	2	5.76	49706562	39288	14.50	1217	1295	1217	1579	851	1215	1265.18	2.31	0	5293	1268	1241	1211	1184	1154	1255	1198	151	364	500	820	1	1	30270882	389	-2.03	1.05	12	0.13	-633.00	1221.00	9096	20240109	-85.87	1160	20241209	10.78	1295	-0.77	20250103	1181	8.81	20250102	10390	-87.63	20240109	1160	10.78	20241209	0.12	N	377030	500	151 억		698606	N	N	76	N	00	N
130	20250102	161034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1215	-52	5	-4.10	324371576	268278	179.54	1200	1238	1181	1647	887	1267	1209.06	2.27	0	10411	1309	1288	1252	1231	1195	1298	1241	151	380	500	860	1	1	30270882	368	-1.92	1.00	12	0.89	-633.00	1221.00	9096	20240109	-86.64	1160	20241209	4.74	1238	-1.86	20250102	1181	2.88	20250102	10390	-88.31	20240109	1160	4.74	20241209	0.13	N	377030	500	151 억		687564	N	N	76	N	00	N
131	20250102	151036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1217	-50	5	-3.95	304517944	251937	168.61	1200	1238	1181	1647	887	1267	1208.68	2.27	0	11342	1309	1288	1252	1231	1195	1298	1241	151	380	500	860	1	1	30270882	368	-1.92	1.00	12	0.83	-633.00	1221.00	9096	20240109	-86.62	1160	20241209	4.91	1238	-1.70	20250102	1181	3.05	20250102	10390	-88.29	20240109	1160	4.91	20241209	0.13	N	377030	500	151 억		687564	N	N	28	N	00	N
132	20250102	141033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1210	-57	5	-4.50	283483338	234621	157.02	1200	1238	1181	1647	887	1267	1208.23	2.27	0	5693	1309	1288	1252	1231	1195	1298	1241	151	380	500	860	1	1	30270882	366	-1.91	0.99	12	0.78	-633.00	1221.00	9096	20240109	-86.70	1160	20241209	4.31	1238	-2.26	20250102	1181	2.46	20250102	10390	-88.35	20240109	1160	4.31	20241209	0.13	N	377030	500	151 억		687564	N	N	28	N	00	N
133	20250102	131037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1208	-59	5	-4.66	240848747	199363	133.42	1200	1238	1181	1647	887	1267	1208.06	2.27	0	7676	1309	1288	1252	1231	1195	1298	1241	151	380	500	860	1	1	30270882	366	-1.91	0.99	12	0.66	-633.00	1221.00	9096	20240109	-86.72	1160	20241209	4.14	1238	-2.42	20250102	1181	2.29	20250102	10390	-88.37	20240109	1160	4.14	20241209	0.13	N	377030	500	151 억		687564	N	N	28	N	00	N
134	20250102	121033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1219	-48	5	-3.79	218475816	180888	121.06	1200	1238	1181	1647	887	1267	1207.76	2.27	0	9410	1309	1288	1252	1231	1195	1298	1241	151	380	500	860	1	1	30270882	369	-1.93	1.00	12	0.60	-633.00	1221.00	9096	20240109	-86.60	1160	20241209	5.09	1238	-1.53	20250102	1181	3.22	20250102	10390	-88.27	20240109	1160	5.09	20241209	0.13	N	377030	500	151 억		687564	N	N	28	N	00	N
135	20250102	111025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1211	-56	5	-4.42	184690146	153095	102.46	1200	1238	1181	1647	887	1267	1206.33	2.27	0	6410	1309	1288	1252	1231	1195	1298	1241	151	380	500	860	1	1	30270882	367	-1.91	0.99	12	0.51	-633.00	1221.00	9096	20240109	-86.69	1160	20241209	4.40	1238	-2.18	20250102	1181	2.54	20250102	10390	-88.34	20240109	1160	4.40	20241209	0.13	N	377030	500	151 억		687564	N	N	28	N	00	N
136	20250102	101032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1208	-59	5	-4.66	102244706	85355	57.12	1200	1230	1181	1647	887	1267	1197.79	2.27	0	1276	1309	1288	1252	1231	1195	1298	1241	151	380	500	860	1	1	30270882	366	-1.91	0.99	12	0.28	-633.00	1221.00	9096	20240109	-86.72	1160	20241209	4.14	1230	-1.79	20250102	1181	2.29	20250102	10390	-88.37	20240109	1160	4.14	20241209	0.13	N	377030	500	151 억		687564	N	N	28	N	00	N
137	20250102	091021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1267	0	3	0.00	0	0	0.00	0	0	0	1647	887	1267	0.00	2.27	0	0	1309	1288	1252	1231	1195	1298	1241	151	380	500	860	1	1	30270882	384	-2.00	1.04	12	0.00	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	0	0.00	0	0	0.00	0	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억		687564	N	N	28	N	00	N