KissMeData/184230/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	160933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	489	5	2	1.03	10895578	22460	48.32	485	499	481	629	339	484	485.11	0.59	0	-319	512	498	491	477	470	494	473	63	145	100	330	1	1	62599161	306	-32.60	0.56	12	0.04	-15.00	869.00	842	20240313	-41.92	364	20241210	34.34	578	-15.40	20250109	455	7.47	20250102	886	-44.81	20240313	383	27.68	20241210	0.22	N	184230	100	62 억		366707	N	N	0	N	00	N
3	20250124	150931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	488	4	2	0.83	8166874	16870	36.29	485	499	481	629	339	484	484.11	0.59	0	-194	512	498	491	477	470	494	473	63	145	100	330	1	1	62599161	305	-32.53	0.56	12	0.03	-15.00	869.00	842	20240313	-42.04	364	20241210	34.07	578	-15.57	20250109	455	7.25	20250102	886	-44.92	20240313	383	27.42	20241210	0.22	N	184230	100	62 억		366707	N	N	0	N	00	N
4	20250124	140930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	483	-1	5	-0.21	7722388	15955	34.32	485	499	481	629	339	484	484.01	0.59	0	-181	512	498	491	477	470	494	473	63	145	100	330	1	1	62599161	302	-32.20	0.56	12	0.03	-15.00	869.00	842	20240313	-42.64	364	20241210	32.69	578	-16.44	20250109	455	6.15	20250102	886	-45.49	20240313	383	26.11	20241210	0.22	N	184230	100	62 억		366707	N	N	0	N	00	N
5	20250124	130932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	488	4	2	0.83	5122217	10573	22.75	485	499	481	629	339	484	484.46	0.59	0	-180	512	498	491	477	470	494	473	63	145	100	330	1	1	62599161	305	-32.53	0.56	12	0.02	-15.00	869.00	842	20240313	-42.04	364	20241210	34.07	578	-15.57	20250109	455	7.25	20250102	886	-44.92	20240313	383	27.42	20241210	0.22	N	184230	100	62 억		366707	N	N	0	N	00	N
6	20250124	120928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	482	-2	5	-0.41	4930885	10179	21.90	485	499	481	629	339	484	484.42	0.59	0	-128	512	498	491	477	470	494	473	63	145	100	330	1	1	62599161	302	-32.13	0.55	12	0.02	-15.00	869.00	842	20240313	-42.76	364	20241210	32.42	578	-16.61	20250109	455	5.93	20250102	886	-45.60	20240313	383	25.85	20241210	0.22	N	184230	100	62 억		366707	N	N	0	N	00	N
7	20250124	110931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	0	3	0.00	4493420	9271	19.94	485	499	481	629	339	484	484.67	0.59	0	-128	512	498	491	477	470	494	473	63	145	100	330	1	1	62599161	303	-32.27	0.56	12	0.01	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.22	N	184230	100	62 억		366707	N	N	0	N	00	N
8	20250124	100926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	2	2	0.41	820794	1666	3.58	485	499	485	629	339	484	492.67	0.59	0	-128	512	498	491	477	470	494	473	63	145	100	330	1	1	62599161	304	-32.40	0.56	12	0.00	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.22	N	184230	100	62 억		366707	N	N	0	N	00	N
9	20250124	090932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	490	6	2	1.24	66464	136	0.29	485	494	485	629	339	484	488.71	0.59	0	-5	512	498	491	477	470	494	473	63	145	100	330	1	1	62599161	307	-32.67	0.56	12	0.00	-15.00	869.00	842	20240313	-41.81	364	20241210	34.62	578	-15.22	20250109	455	7.69	20250102	886	-44.70	20240313	383	27.94	20241210	0.22	N	184230	100	62 억		366707	N	N	0	N	00	N
10	20250123	160927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	-8	5	-1.63	22685342	46463	81.15	500	505	484	639	345	492	488.25	0.60	0	-6749	507	499	495	487	483	497	485	63	147	100	340	1	1	62599161	303	-32.27	0.56	12	0.07	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.22	N	184230	100	62 억		373456	N	N	0	N	00	N
11	20250123	150925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	-6	5	-1.22	21329430	43663	76.26	500	505	484	639	345	492	488.50	0.60	0	-6145	507	499	495	487	483	497	485	63	147	100	340	1	1	62599161	304	-32.40	0.56	12	0.07	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.22	N	184230	100	62 억		373456	N	N	0	N	00	N
12	20250123	140926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	490	-2	5	-0.41	15284630	31210	54.51	500	505	484	639	345	492	489.74	0.60	0	-5952	507	499	495	487	483	497	485	63	147	100	340	1	1	62599161	307	-32.67	0.56	12	0.05	-15.00	869.00	842	20240313	-41.81	364	20241210	34.62	578	-15.22	20250109	455	7.69	20250102	886	-44.70	20240313	383	27.94	20241210	0.22	N	184230	100	62 억		373456	N	N	0	N	00	N
13	20250123	130925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	490	-2	5	-0.41	15213092	31064	54.26	500	505	484	639	345	492	489.73	0.60	0	-5952	507	499	495	487	483	497	485	63	147	100	340	1	1	62599161	307	-32.67	0.56	12	0.05	-15.00	869.00	842	20240313	-41.81	364	20241210	34.62	578	-15.22	20250109	455	7.69	20250102	886	-44.70	20240313	383	27.94	20241210	0.22	N	184230	100	62 억		373456	N	N	0	N	00	N
14	20250123	120925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	-8	5	-1.63	13718987	28008	48.92	500	505	484	639	345	492	489.82	0.60	0	-6289	507	499	495	487	483	497	485	63	147	100	340	1	1	62599161	303	-32.27	0.56	12	0.04	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.22	N	184230	100	62 억		373456	N	N	0	N	00	N
15	20250123	110917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	491	-1	5	-0.20	9849427	20050	35.02	500	505	488	639	345	492	491.24	0.60	0	-2868	507	499	495	487	483	497	485	63	147	100	340	1	1	62599161	307	-32.73	0.57	12	0.03	-15.00	869.00	842	20240313	-41.69	364	20241210	34.89	578	-15.05	20250109	455	7.91	20250102	886	-44.58	20240313	383	28.20	20241210	0.22	N	184230	100	62 억		373456	N	N	0	N	00	N
16	20250123	100925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	491	-1	5	-0.20	8821702	17955	31.36	500	505	488	639	345	492	491.32	0.60	0	-2804	507	499	495	487	483	497	485	63	147	100	340	1	1	62599161	307	-32.73	0.57	12	0.03	-15.00	869.00	842	20240313	-41.69	364	20241210	34.89	578	-15.05	20250109	455	7.91	20250102	886	-44.58	20240313	383	28.20	20241210	0.22	N	184230	100	62 억		373456	N	N	0	N	00	N
17	20250123	090925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	501	9	2	1.83	1168875	2341	4.09	500	505	493	639	345	492	499.31	0.60	0	-794	507	499	495	487	483	497	485	63	147	100	340	1	1	62599161	314	-33.40	0.58	12	0.00	-15.00	869.00	842	20240313	-40.50	364	20241210	37.64	578	-13.32	20250109	455	10.11	20250102	886	-43.45	20240313	383	30.81	20241210	0.22	N	184230	100	62 억		373456	N	N	0	N	00	N
18	20250122	160918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	492	-11	5	-2.19	28413260	57253	134.08	503	503	491	653	353	503	496.27	0.61	0	-6111	510	506	503	499	496	505	498	63	150	100	350	1	1	62599161	308	-32.80	0.57	12	0.09	-15.00	869.00	842	20240313	-41.57	364	20241210	35.16	578	-14.88	20250109	455	8.13	20250102	886	-44.47	20240313	383	28.46	20241210	0.23	N	184230	100	62 억		379567	N	N	0	N	00	N
19	20250122	150919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	495	-8	5	-1.59	27393808	55182	129.23	503	503	491	653	353	503	496.42	0.61	0	-5435	510	506	503	499	496	505	498	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.09	-15.00	869.00	842	20240313	-41.21	364	20241210	35.99	578	-14.36	20250109	455	8.79	20250102	886	-44.13	20240313	383	29.24	20241210	0.23	N	184230	100	62 억		379567	N	N	0	N	00	N
20	20250122	140917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	497	-6	5	-1.19	16566266	33279	77.93	503	503	495	653	353	503	497.80	0.61	0	199	510	506	503	499	496	505	498	63	150	100	350	1	1	62599161	311	-33.13	0.57	12	0.05	-15.00	869.00	842	20240313	-40.97	364	20241210	36.54	578	-14.01	20250109	455	9.23	20250102	886	-43.91	20240313	383	29.77	20241210	0.23	N	184230	100	62 억		379567	N	N	0	N	00	N
21	20250122	130920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	498	-5	5	-0.99	16283777	32710	76.60	503	503	495	653	353	503	497.82	0.61	0	310	510	506	503	499	496	505	498	63	150	100	350	1	1	62599161	312	-33.20	0.57	12	0.05	-15.00	869.00	842	20240313	-40.86	364	20241210	36.81	578	-13.84	20250109	455	9.45	20250102	886	-43.79	20240313	383	30.03	20241210	0.23	N	184230	100	62 억		379567	N	N	0	N	00	N
22	20250122	120916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	495	-8	5	-1.59	14859733	29841	69.88	503	503	495	653	353	503	497.96	0.61	0	513	510	506	503	499	496	505	498	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.05	-15.00	869.00	842	20240313	-41.21	364	20241210	35.99	578	-14.36	20250109	455	8.79	20250102	886	-44.13	20240313	383	29.24	20241210	0.23	N	184230	100	62 억		379567	N	N	0	N	00	N
23	20250122	110919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	500	-3	5	-0.60	7559455	15143	35.46	503	503	497	653	353	503	499.20	0.61	0	-1240	510	506	503	499	496	505	498	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.02	-15.00	869.00	842	20240313	-40.62	364	20241210	37.36	578	-13.49	20250109	455	9.89	20250102	886	-43.57	20240313	383	30.55	20241210	0.23	N	184230	100	62 억		379567	N	N	0	N	00	N
24	20250122	100918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	500	-3	5	-0.60	5713509	11446	26.80	503	503	498	653	353	503	499.17	0.61	0	54	510	506	503	499	496	505	498	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.02	-15.00	869.00	842	20240313	-40.62	364	20241210	37.36	578	-13.49	20250109	455	9.89	20250102	886	-43.57	20240313	383	30.55	20241210	0.23	N	184230	100	62 억		379567	N	N	0	N	00	N
25	20250122	090920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	501	-2	5	-0.40	574907	1144	2.68	503	503	498	653	353	503	502.54	0.61	0	-148	510	506	503	499	496	505	498	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.00	-15.00	869.00	842	20240313	-40.50	364	20241210	37.64	578	-13.32	20250109	455	10.11	20250102	886	-43.45	20240313	383	30.81	20241210	0.23	N	184230	100	62 억		379567	N	N	0	N	00	N
26	20250121	160912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	503	-4	5	-0.79	21254103	42392	73.76	507	507	500	659	355	507	501.37	0.62	0	-6235	515	511	503	499	491	513	501	63	152	100	350	1	1	62599161	315	-33.53	0.58	12	0.07	-15.00	869.00	842	20240313	-40.26	364	20241210	38.19	578	-12.98	20250109	455	10.55	20250102	886	-43.23	20240313	383	31.33	20241210	0.23	N	184230	100	62 억		385792	N	N	0	N	00	N
27	20250121	150914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	502	-5	5	-0.99	19841775	39573	68.86	507	507	500	659	355	507	501.40	0.62	0	-5963	515	511	503	499	491	513	501	63	152	100	350	1	1	62599161	314	-33.47	0.58	12	0.06	-15.00	869.00	842	20240313	-40.38	364	20241210	37.91	578	-13.15	20250109	455	10.33	20250102	886	-43.34	20240313	383	31.07	20241210	0.23	N	184230	100	62 억		385792	N	N	0	N	00	N
28	20250121	140915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	503	-4	5	-0.79	18362698	36623	63.72	507	507	500	659	355	507	501.40	0.62	0	-5866	515	511	503	499	491	513	501	63	152	100	350	1	1	62599161	315	-33.53	0.58	12	0.06	-15.00	869.00	842	20240313	-40.26	364	20241210	38.19	578	-12.98	20250109	455	10.55	20250102	886	-43.23	20240313	383	31.33	20241210	0.23	N	184230	100	62 억		385792	N	N	0	N	00	N
29	20250121	130913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	504	-3	5	-0.59	18277188	36453	63.43	507	507	500	659	355	507	501.39	0.62	0	-5696	515	511	503	499	491	513	501	63	152	100	350	1	1	62599161	315	-33.60	0.58	12	0.06	-15.00	869.00	842	20240313	-40.14	364	20241210	38.46	578	-12.80	20250109	455	10.77	20250102	886	-43.12	20240313	383	31.59	20241210	0.23	N	184230	100	62 억		385792	N	N	0	N	00	N
30	20250121	120857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	501	-6	5	-1.18	14505397	28919	50.32	507	507	500	659	355	507	501.59	0.62	0	-5356	515	511	503	499	491	513	501	63	152	100	350	1	1	62599161	314	-33.40	0.58	12	0.05	-15.00	869.00	842	20240313	-40.50	364	20241210	37.64	578	-13.32	20250109	455	10.11	20250102	886	-43.45	20240313	383	30.81	20241210	0.23	N	184230	100	62 억		385792	N	N	0	N	00	N
31	20250121	110828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	501	-6	5	-1.18	11703199	23318	40.57	507	507	500	659	355	507	501.90	0.62	0	-4183	515	511	503	499	491	513	501	63	152	100	350	1	1	62599161	314	-33.40	0.58	12	0.04	-15.00	869.00	842	20240313	-40.50	364	20241210	37.64	578	-13.32	20250109	455	10.11	20250102	886	-43.45	20240313	383	30.81	20241210	0.23	N	184230	100	62 억		385792	N	N	0	N	00	N
32	20250121	100823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	506	-1	5	-0.20	5897116	11732	20.41	507	507	501	659	355	507	502.65	0.62	0	-4124	515	511	503	499	491	513	501	63	152	100	350	1	1	62599161	317	-33.73	0.58	12	0.02	-15.00	869.00	842	20240313	-39.90	364	20241210	39.01	578	-12.46	20250109	455	11.21	20250102	886	-42.89	20240313	383	32.11	20241210	0.23	N	184230	100	62 억		385792	N	N	0	N	00	N
33	20250121	090915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	503	-4	5	-0.79	953834	1899	3.30	507	507	502	659	355	507	502.28	0.62	0	-873	515	511	503	499	491	513	501	63	152	100	350	1	1	62599161	315	-33.53	0.58	12	0.00	-15.00	869.00	842	20240313	-40.26	364	20241210	38.19	578	-12.98	20250109	455	10.55	20250102	886	-43.23	20240313	383	31.33	20241210	0.23	N	184230	100	62 억		385792	N	N	0	N	00	N
34	20250120	160901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	507	6	2	1.20	28418415	57077	73.54	501	507	495	651	351	501	497.89	0.61	0	2936	514	507	500	493	486	504	490	63	150	100	350	1	1	62599161	317	-33.80	0.58	12	0.09	-15.00	869.00	842	20240313	-39.79	364	20241210	39.29	578	-12.28	20250109	455	11.43	20250102	886	-42.78	20240313	383	32.38	20241210	0.23	N	184230	100	62 억		382750	N	N	0	N	00	N
35	20250120	150914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	499	-2	5	-0.40	25525589	51331	66.14	501	504	495	651	351	501	497.27	0.61	0	3480	514	507	500	493	486	504	490	63	150	100	350	1	1	62599161	312	-33.27	0.57	12	0.08	-15.00	869.00	842	20240313	-40.74	364	20241210	37.09	578	-13.67	20250109	455	9.67	20250102	886	-43.68	20240313	383	30.29	20241210	0.23	N	184230	100	62 억		382750	N	N	0	N	00	N
36	20250120	140911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	499	-2	5	-0.40	24191150	48652	62.69	501	504	495	651	351	501	497.23	0.61	0	4291	514	507	500	493	486	504	490	63	150	100	350	1	1	62599161	312	-33.27	0.57	12	0.08	-15.00	869.00	842	20240313	-40.74	364	20241210	37.09	578	-13.67	20250109	455	9.67	20250102	886	-43.68	20240313	383	30.29	20241210	0.23	N	184230	100	62 억		382750	N	N	0	N	00	N
37	20250120	130911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	497	-4	5	-0.80	23007768	46273	59.62	501	504	495	651	351	501	497.22	0.61	0	4291	514	507	500	493	486	504	490	63	150	100	350	1	1	62599161	311	-33.13	0.57	12	0.07	-15.00	869.00	842	20240313	-40.97	364	20241210	36.54	578	-14.01	20250109	455	9.23	20250102	886	-43.91	20240313	383	29.77	20241210	0.23	N	184230	100	62 억		382750	N	N	0	N	00	N
38	20250120	120913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	495	-6	5	-1.20	20532385	41297	53.21	501	504	495	651	351	501	497.19	0.61	0	1883	514	507	500	493	486	504	490	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.07	-15.00	869.00	842	20240313	-41.21	364	20241210	35.99	578	-14.36	20250109	455	8.79	20250102	886	-44.13	20240313	383	29.24	20241210	0.23	N	184230	100	62 억		382750	N	N	0	N	00	N
39	20250120	110913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	495	-6	5	-1.20	18044074	36286	46.75	501	504	495	651	351	501	497.27	0.61	0	2168	514	507	500	493	486	504	490	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.06	-15.00	869.00	842	20240313	-41.21	364	20241210	35.99	578	-14.36	20250109	455	8.79	20250102	886	-44.13	20240313	383	29.24	20241210	0.23	N	184230	100	62 억		382750	N	N	0	N	00	N
40	20250120	100912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	500	-1	5	-0.20	10302021	20703	26.68	501	504	496	651	351	501	497.61	0.61	0	2733	514	507	500	493	486	504	490	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.03	-15.00	869.00	842	20240313	-40.62	364	20241210	37.36	578	-13.49	20250109	455	9.89	20250102	886	-43.57	20240313	383	30.55	20241210	0.23	N	184230	100	62 억		382750	N	N	0	N	00	N
41	20250120	090914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	501	0	3	0.00	2546351	5096	6.57	501	504	498	651	351	501	499.68	0.61	0	392	514	507	500	493	486	504	490	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.01	-15.00	869.00	842	20240313	-40.50	364	20241210	37.64	578	-13.32	20250109	455	10.11	20250102	886	-43.45	20240313	383	30.81	20241210	0.23	N	184230	100	62 억		382750	N	N	0	N	00	N
42	20250117	160909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	501	-2	5	-0.40	38731886	77599	52.80	503	507	493	653	353	503	499.13	0.61	0	2079	520	511	500	491	480	516	496	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.12	-15.00	869.00	842	20240313	-40.50	364	20241210	37.64	578	-13.32	20250109	455	10.11	20250102	886	-43.45	20240313	383	30.81	20241210	0.21	N	184230	100	62 억		380671	N	N	0	N	00	N
43	20250117	150912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	504	1	2	0.20	35098743	70365	47.88	503	507	493	653	353	503	498.81	0.61	0	2197	520	511	500	491	480	516	496	63	150	100	350	1	1	62599161	315	-33.60	0.58	12	0.11	-15.00	869.00	842	20240313	-40.14	364	20241210	38.46	578	-12.80	20250109	455	10.77	20250102	886	-43.12	20240313	383	31.59	20241210	0.21	N	184230	100	62 억		380671	N	N	0	N	00	N
44	20250117	140913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	503	0	3	0.00	32457952	65100	44.30	503	507	493	653	353	503	498.59	0.61	0	2210	520	511	500	491	480	516	496	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.10	-15.00	869.00	842	20240313	-40.26	364	20241210	38.19	578	-12.98	20250109	455	10.55	20250102	886	-43.23	20240313	383	31.33	20241210	0.21	N	184230	100	62 억		380671	N	N	0	N	00	N
45	20250117	130911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	503	0	3	0.00	25395093	51046	34.74	503	507	493	653	353	503	497.49	0.61	0	2581	520	511	500	491	480	516	496	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.08	-15.00	869.00	842	20240313	-40.26	364	20241210	38.19	578	-12.98	20250109	455	10.55	20250102	886	-43.23	20240313	383	31.33	20241210	0.21	N	184230	100	62 억		380671	N	N	0	N	00	N
46	20250117	120912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	501	-2	5	-0.40	20500936	41276	28.09	503	506	493	653	353	503	496.68	0.61	0	3739	520	511	500	491	480	516	496	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.07	-15.00	869.00	842	20240313	-40.50	364	20241210	37.64	578	-13.32	20250109	455	10.11	20250102	886	-43.45	20240313	383	30.81	20241210	0.21	N	184230	100	62 억		380671	N	N	0	N	00	N
47	20250117	110911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	500	-3	5	-0.60	16076151	32427	22.07	503	506	493	653	353	503	495.76	0.61	0	4021	520	511	500	491	480	516	496	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.05	-15.00	869.00	842	20240313	-40.62	364	20241210	37.36	578	-13.49	20250109	455	9.89	20250102	886	-43.57	20240313	383	30.55	20241210	0.21	N	184230	100	62 억		380671	N	N	0	N	00	N
48	20250117	100913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	502	-1	5	-0.20	15645549	31565	21.48	503	506	493	653	353	503	495.66	0.61	0	4605	520	511	500	491	480	516	496	63	150	100	350	1	1	62599161	314	-33.47	0.58	12	0.05	-15.00	869.00	842	20240313	-40.38	364	20241210	37.91	578	-13.15	20250109	455	10.33	20250102	886	-43.34	20240313	383	31.07	20241210	0.21	N	184230	100	62 억		380671	N	N	0	N	00	N
49	20250117	090913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	498	-5	5	-0.99	346570	693	0.47	503	506	498	653	353	503	500.10	0.61	0	-234	520	511	500	491	480	516	496	63	150	100	350	1	1	62599161	312	-33.20	0.57	12	0.00	-15.00	869.00	842	20240313	-40.86	364	20241210	36.81	578	-13.84	20250109	455	9.45	20250102	886	-43.79	20240313	383	30.03	20241210	0.21	N	184230	100	62 억		380671	N	N	0	N	00	N
50	20250116	160905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	503	16	2	3.29	72988370	146438	180.04	493	509	489	633	341	487	498.15	0.60	0	3098	499	492	487	480	475	493	481	63	146	100	340	1	1	62599161	315	-33.53	0.58	12	0.23	-15.00	869.00	842	20240313	-40.26	364	20241210	38.19	578	-12.98	20250109	455	10.55	20250102	886	-43.23	20240313	383	31.33	20241210	0.21	N	184230	100	62 억		377573	N	N	0	N	00	N
51	20250116	150821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	504	17	2	3.49	64756246	130069	159.91	493	509	489	633	341	487	497.86	0.60	0	3732	499	492	487	480	475	493	481	63	146	100	340	1	1	62599161	315	-33.60	0.58	12	0.21	-15.00	869.00	842	20240313	-40.14	364	20241210	38.46	578	-12.80	20250109	455	10.77	20250102	886	-43.12	20240313	383	31.59	20241210	0.21	N	184230	100	62 억		377573	N	N	0	N	00	N
52	20250116	140910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	503	16	2	3.29	33451517	67959	83.55	493	503	489	633	341	487	492.23	0.60	0	4038	499	492	487	480	475	493	481	63	146	100	340	1	1	62599161	315	-33.53	0.58	12	0.11	-15.00	869.00	842	20240313	-40.26	364	20241210	38.19	578	-12.98	20250109	455	10.55	20250102	886	-43.23	20240313	383	31.33	20241210	0.21	N	184230	100	62 억		377573	N	N	0	N	00	N
53	20250116	130909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	495	8	2	1.64	29048379	59143	72.71	493	498	489	633	341	487	491.15	0.60	0	3926	499	492	487	480	475	493	481	63	146	100	340	1	1	62599161	310	-33.00	0.57	12	0.09	-15.00	869.00	842	20240313	-41.21	364	20241210	35.99	578	-14.36	20250109	455	8.79	20250102	886	-44.13	20240313	383	29.24	20241210	0.21	N	184230	100	62 억		377573	N	N	0	N	00	N
54	20250116	120909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	496	9	2	1.85	28449978	57935	71.23	493	497	489	633	341	487	491.07	0.60	0	3628	499	492	487	480	475	493	481	63	146	100	340	1	1	62599161	310	-33.07	0.57	12	0.09	-15.00	869.00	842	20240313	-41.09	364	20241210	36.26	578	-14.19	20250109	455	9.01	20250102	886	-44.02	20240313	383	29.50	20241210	0.21	N	184230	100	62 억		377573	N	N	0	N	00	N
55	20250116	110910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	492	5	2	1.03	21919592	44707	54.96	493	496	489	633	341	487	490.29	0.60	0	2485	499	492	487	480	475	493	481	63	146	100	340	1	1	62599161	308	-32.80	0.57	12	0.07	-15.00	869.00	842	20240313	-41.57	364	20241210	35.16	578	-14.88	20250109	455	8.13	20250102	886	-44.47	20240313	383	28.46	20241210	0.21	N	184230	100	62 억		377573	N	N	0	N	00	N
56	20250116	100910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	489	2	2	0.41	16116289	32871	40.41	493	496	489	633	341	487	490.29	0.60	0	1578	499	492	487	480	475	493	481	63	146	100	340	1	1	62599161	306	-32.60	0.56	12	0.05	-15.00	869.00	842	20240313	-41.92	364	20241210	34.34	578	-15.40	20250109	455	7.47	20250102	886	-44.81	20240313	383	27.68	20241210	0.21	N	184230	100	62 억		377573	N	N	0	N	00	N
57	20250116	090912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	493	6	2	1.23	1394409	2829	3.48	493	496	490	633	341	487	492.90	0.60	0	163	499	492	487	480	475	493	481	63	146	100	340	1	1	62599161	309	-32.87	0.57	12	0.00	-15.00	869.00	842	20240313	-41.45	364	20241210	35.44	578	-14.71	20250109	455	8.35	20250102	886	-44.36	20240313	383	28.72	20241210	0.21	N	184230	100	62 억		377573	N	N	0	N	00	N
58	20250115	160907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	487	0	3	0.00	39364142	81138	91.10	487	494	482	633	341	487	485.15	0.61	0	-2318	499	492	486	479	473	496	483	63	146	100	340	1	1	62599161	305	-32.47	0.56	12	0.13	-15.00	869.00	842	20240313	-42.16	364	20241210	33.79	578	-15.74	20250109	455	7.03	20250102	886	-45.03	20240313	383	27.15	20241210	0.24	N	184230	100	62 억		379891	N	N	0	N	00	N
59	20250115	150908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	-1	5	-0.21	37599492	77512	87.03	487	494	482	633	341	487	485.08	0.61	0	-1609	499	492	486	479	473	496	483	63	146	100	340	1	1	62599161	304	-32.40	0.56	12	0.12	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.24	N	184230	100	62 억		379891	N	N	0	N	00	N
60	20250115	140902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	-1	5	-0.21	34796581	71754	80.57	487	494	482	633	341	487	484.94	0.61	0	-1834	499	492	486	479	473	496	483	63	146	100	340	1	1	62599161	304	-32.40	0.56	12	0.11	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.24	N	184230	100	62 억		379891	N	N	0	N	00	N
61	20250115	130908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	487	0	3	0.00	34537092	71219	79.96	487	494	482	633	341	487	484.94	0.61	0	-1834	499	492	486	479	473	496	483	63	146	100	340	1	1	62599161	305	-32.47	0.56	12	0.11	-15.00	869.00	842	20240313	-42.16	364	20241210	33.79	578	-15.74	20250109	455	7.03	20250102	886	-45.03	20240313	383	27.15	20241210	0.24	N	184230	100	62 억		379891	N	N	0	N	00	N
62	20250115	120853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	487	0	3	0.00	32306805	66614	74.79	487	494	482	633	341	487	484.99	0.61	0	-1830	499	492	486	479	473	496	483	63	146	100	340	1	1	62599161	305	-32.47	0.56	12	0.11	-15.00	869.00	842	20240313	-42.16	364	20241210	33.79	578	-15.74	20250109	455	7.03	20250102	886	-45.03	20240313	383	27.15	20241210	0.24	N	184230	100	62 억		379891	N	N	0	N	00	N
63	20250115	110908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	-3	5	-0.62	25950094	53534	60.11	487	494	482	633	341	487	484.74	0.61	0	-2357	499	492	486	479	473	496	483	63	146	100	340	1	1	62599161	303	-32.27	0.56	12	0.09	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.24	N	184230	100	62 억		379891	N	N	0	N	00	N
64	20250115	100907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	-3	5	-0.62	17972543	37055	41.61	487	494	482	633	341	487	485.02	0.61	0	82	499	492	486	479	473	496	483	63	146	100	340	1	1	62599161	303	-32.27	0.56	12	0.06	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.24	N	184230	100	62 억		379891	N	N	0	N	00	N
65	20250115	090911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	489	2	2	0.41	1800118	3692	4.15	487	494	487	633	341	487	487.57	0.61	0	-378	499	492	486	479	473	496	483	63	146	100	340	1	1	62599161	306	-32.60	0.56	12	0.01	-15.00	869.00	842	20240313	-41.92	364	20241210	34.34	578	-15.40	20250109	455	7.47	20250102	886	-44.81	20240313	383	27.68	20241210	0.24	N	184230	100	62 억		379891	N	N	0	N	00	N
66	20250114	160849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	487	1	2	0.21	42751293	88273	39.35	486	493	480	631	341	486	484.31	0.61	0	-1005	510	498	490	478	470	494	474	63	145	100	340	1	1	62599161	305	-32.47	0.56	12	0.14	-15.00	869.00	842	20240313	-42.16	364	20241210	33.79	578	-15.74	20250109	455	7.03	20250102	886	-45.03	20240313	383	27.15	20241210	0.22	N	184230	100	62 억		380896	N	N	0	N	00	N
67	20250114	150905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	487	1	2	0.21	38668583	79877	35.60	486	493	480	631	341	486	484.10	0.61	0	-855	510	498	490	478	470	494	474	63	145	100	340	1	1	62599161	305	-32.47	0.56	12	0.13	-15.00	869.00	842	20240313	-42.16	364	20241210	33.79	578	-15.74	20250109	455	7.03	20250102	886	-45.03	20240313	383	27.15	20241210	0.22	N	184230	100	62 억		380896	N	N	0	N	00	N
68	20250114	140903	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	487	1	2	0.21	35476513	73312	32.68	486	493	480	631	341	486	483.91	0.61	0	-834	510	498	490	478	470	494	474	63	145	100	340	1	1	62599161	305	-32.47	0.56	12	0.12	-15.00	869.00	842	20240313	-42.16	364	20241210	33.79	578	-15.74	20250109	455	7.03	20250102	886	-45.03	20240313	383	27.15	20241210	0.22	N	184230	100	62 억		380896	N	N	0	N	00	N
69	20250114	130902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	0	3	0.00	31241075	64582	28.79	486	493	480	631	341	486	483.74	0.61	0	837	510	498	490	478	470	494	474	63	145	100	340	1	1	62599161	304	-32.40	0.56	12	0.10	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.22	N	184230	100	62 억		380896	N	N	0	N	00	N
70	20250114	120859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	-2	5	-0.41	27943308	57784	25.76	486	493	480	631	341	486	483.58	0.61	0	3244	510	498	490	478	470	494	474	63	145	100	340	1	1	62599161	303	-32.27	0.56	12	0.09	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.22	N	184230	100	62 억		380896	N	N	0	N	00	N
71	20250114	110859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	482	-4	5	-0.82	26443606	54675	24.37	486	493	480	631	341	486	483.65	0.61	0	3092	510	498	490	478	470	494	474	63	145	100	340	1	1	62599161	302	-32.13	0.55	12	0.09	-15.00	869.00	842	20240313	-42.76	364	20241210	32.42	578	-16.61	20250109	455	5.93	20250102	886	-45.60	20240313	383	25.85	20241210	0.22	N	184230	100	62 억		380896	N	N	0	N	00	N
72	20250114	100857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	0	3	0.00	18163300	37569	16.75	486	493	480	631	341	486	483.47	0.61	0	-114	510	498	490	478	470	494	474	63	145	100	340	1	1	62599161	304	-32.40	0.56	12	0.06	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.22	N	184230	100	62 억		380896	N	N	0	N	00	N
73	20250114	090902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	0	3	0.00	94284	194	0.09	486	486	486	631	341	486	486.00	0.61	0	-4	510	498	490	478	470	494	474	63	145	100	340	1	1	62599161	304	-32.40	0.56	12	0.00	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.22	N	184230	100	62 억		380896	N	N	0	N	00	N
74	20250113	160849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	-16	5	-3.19	109590173	224052	37.37	502	502	482	652	352	502	489.13	0.59	0	10176	514	508	500	494	486	511	497	63	150	100	350	1	1	62599161	304	-32.40	0.56	12	0.36	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.19	N	184230	100	62 억		370720	N	N	0	N	00	N
75	20250113	150853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	-18	5	-3.59	108071992	220924	36.85	502	502	482	652	352	502	489.18	0.59	0	10753	514	508	500	494	486	511	497	63	150	100	350	1	1	62599161	303	-32.27	0.56	12	0.35	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.19	N	184230	100	62 억		370720	N	N	0	N	00	N
76	20250113	140831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	490	-12	5	-2.39	102966134	210394	35.09	502	502	482	652	352	502	489.40	0.59	0	12535	514	508	500	494	486	511	497	63	150	100	350	1	1	62599161	307	-32.67	0.56	12	0.34	-15.00	869.00	842	20240313	-41.81	364	20241210	34.62	578	-15.22	20250109	455	7.69	20250102	886	-44.70	20240313	383	27.94	20241210	0.19	N	184230	100	62 억		370720	N	N	0	N	00	N
77	20250113	130841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	-18	5	-3.59	92887952	189531	31.61	502	502	484	652	352	502	490.09	0.59	0	12789	514	508	500	494	486	511	497	63	150	100	350	1	1	62599161	303	-32.27	0.56	12	0.30	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	578	-16.26	20250109	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.19	N	184230	100	62 억		370720	N	N	0	N	00	N
78	20250113	120844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	486	-16	5	-3.19	73752439	150087	25.03	502	502	485	652	352	502	491.40	0.59	0	13250	514	508	500	494	486	511	497	63	150	100	350	1	1	62599161	304	-32.40	0.56	12	0.24	-15.00	869.00	842	20240313	-42.28	364	20241210	33.52	578	-15.92	20250109	455	6.81	20250102	886	-45.15	20240313	383	26.89	20241210	0.19	N	184230	100	62 억		370720	N	N	0	N	00	N
79	20250113	110842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	489	-13	5	-2.59	69698244	141748	23.64	502	502	485	652	352	502	491.71	0.59	0	13502	514	508	500	494	486	511	497	63	150	100	350	1	1	62599161	306	-32.60	0.56	12	0.23	-15.00	869.00	842	20240313	-41.92	364	20241210	34.34	578	-15.40	20250109	455	7.47	20250102	886	-44.81	20240313	383	27.68	20241210	0.19	N	184230	100	62 억		370720	N	N	0	N	00	N
80	20250113	100842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	487	-15	5	-2.99	59297456	120344	20.07	502	502	487	652	352	502	492.73	0.59	0	13157	514	508	500	494	486	511	497	63	150	100	350	1	1	62599161	305	-32.47	0.56	12	0.19	-15.00	869.00	842	20240313	-42.16	364	20241210	33.79	578	-15.74	20250109	455	7.03	20250102	886	-45.03	20240313	383	27.15	20241210	0.19	N	184230	100	62 억		370720	N	N	0	N	00	N
81	20250113	090847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	497	-5	5	-1.00	5616843	11268	1.88	502	502	495	652	352	502	498.48	0.59	0	-1814	514	508	500	494	486	511	497	63	150	100	350	1	1	62599161	311	-33.13	0.57	12	0.02	-15.00	869.00	842	20240313	-40.97	364	20241210	36.54	578	-14.01	20250109	455	9.23	20250102	886	-43.91	20240313	383	29.77	20241210	0.19	N	184230	100	62 억		370720	N	N	0	N	00	N
82	20250110	160823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	502	-20	5	-3.83	298400311	598444	9.63	492	506	492	678	366	522	498.58	0.55	0	27049	630	575	523	468	416	603	496	63	156	100	360	1	1	62599161	314	-33.47	0.58	12	0.96	-15.00	869.00	842	20240313	-40.38	364	20241210	37.91	578	-13.15	20250109	455	10.33	20250102	886	-43.34	20240313	383	31.07	20241210	0.19	N	184230	100	62 억		343671	N	N	0	N	00	N
83	20250110	150834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	500	-22	5	-4.21	289531260	580754	9.34	492	506	492	678	366	522	498.54	0.55	0	30355	630	575	523	468	416	603	496	63	156	100	360	1	1	62599161	313	-33.33	0.58	12	0.93	-15.00	869.00	842	20240313	-40.62	364	20241210	37.36	578	-13.49	20250109	455	9.89	20250102	886	-43.57	20240313	383	30.55	20241210	0.19	N	184230	100	62 억		343671	N	N	0	N	00	N
84	20250110	140838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	498	-24	5	-4.60	247704431	496916	8.00	492	506	492	678	366	522	498.48	0.55	0	32432	630	575	523	468	416	603	496	63	156	100	360	1	1	62599161	312	-33.20	0.57	12	0.79	-15.00	869.00	842	20240313	-40.86	364	20241210	36.81	578	-13.84	20250109	455	9.45	20250102	886	-43.79	20240313	383	30.03	20241210	0.19	N	184230	100	62 억		343671	N	N	0	N	00	N
85	20250110	130838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	497	-25	5	-4.79	238914410	479300	7.71	492	506	492	678	366	522	498.47	0.55	0	32559	630	575	523	468	416	603	496	63	156	100	360	1	1	62599161	311	-33.13	0.57	12	0.77	-15.00	869.00	842	20240313	-40.97	364	20241210	36.54	578	-14.01	20250109	455	9.23	20250102	886	-43.91	20240313	383	29.77	20241210	0.19	N	184230	100	62 억		343671	N	N	0	N	00	N
86	20250110	120838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	497	-25	5	-4.79	233926744	469274	7.55	492	506	492	678	366	522	498.49	0.55	0	30722	630	575	523	468	416	603	496	63	156	100	360	1	1	62599161	311	-33.13	0.57	12	0.75	-15.00	869.00	842	20240313	-40.97	364	20241210	36.54	578	-14.01	20250109	455	9.23	20250102	886	-43.91	20240313	383	29.77	20241210	0.19	N	184230	100	62 억		343671	N	N	0	N	00	N
87	20250110	110837	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	498	-24	5	-4.60	225961240	453259	7.29	492	506	492	678	366	522	498.53	0.55	0	27364	630	575	523	468	416	603	496	63	156	100	360	1	1	62599161	312	-33.20	0.57	12	0.72	-15.00	869.00	842	20240313	-40.86	364	20241210	36.81	578	-13.84	20250109	455	9.45	20250102	886	-43.79	20240313	383	30.03	20241210	0.19	N	184230	100	62 억		343671	N	N	0	N	00	N
88	20250110	100834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	497	-25	5	-4.79	196278823	394023	6.34	492	506	492	678	366	522	498.14	0.55	0	32277	630	575	523	468	416	603	496	63	156	100	360	1	1	62599161	311	-33.13	0.57	12	0.63	-15.00	869.00	842	20240313	-40.97	364	20241210	36.54	578	-14.01	20250109	455	9.23	20250102	886	-43.91	20240313	383	29.77	20241210	0.19	N	184230	100	62 억		343671	N	N	0	N	00	N
89	20250110	090839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	499	-23	5	-4.41	116197414	233279	3.75	492	506	492	678	366	522	498.10	0.55	0	29691	630	575	523	468	416	603	496	63	156	100	360	1	1	62599161	312	-33.27	0.57	12	0.37	-15.00	869.00	842	20240313	-40.74	364	20241210	37.09	578	-13.67	20250109	455	9.67	20250102	886	-43.68	20240313	383	30.29	20241210	0.19	N	184230	100	62 억		343671	N	N	0	N	00	N
90	20250109	160830	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	522	33	2	6.75	3313652195	6187873	7001.60	489	578	471	635	343	489	535.51	0.70	0	-96835	503	496	484	477	465	490	471	63	146	100	340	1	1	62599161	327	-34.80	0.60	12	9.88	-15.00	869.00	842	20240313	-38.00	364	20241210	43.41	578	-9.69	20250109	455	14.73	20250102	886	-41.08	20240313	383	36.29	20241210	0.19	N	184230	100	62 억		440506	N	N	0	N	00	N
91	20250109	150825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	511	22	2	4.50	3241860314	6049531	6845.06	489	578	471	635	343	489	535.89	0.70	0	-105345	503	496	484	477	465	490	471	63	146	100	340	1	1	62599161	320	-34.07	0.59	12	9.66	-15.00	869.00	842	20240313	-39.31	364	20241210	40.38	578	-11.59	20250109	455	12.31	20250102	886	-42.33	20240313	383	33.42	20241210	0.19	N	184230	100	62 억		440506	N	N	0	N	00	N
92	20250109	140832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	513	24	2	4.91	3143186860	5854511	6624.40	489	578	471	635	343	489	536.88	0.70	0	-115034	503	496	484	477	465	490	471	63	146	100	340	1	1	62599161	321	-34.20	0.59	12	9.35	-15.00	869.00	842	20240313	-39.07	364	20241210	40.93	578	-11.25	20250109	455	12.75	20250102	886	-42.10	20240313	383	33.94	20241210	0.19	N	184230	100	62 억		440506	N	N	0	N	00	N
93	20250109	130832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	518	29	2	5.93	3093933578	5758660	6515.94	489	578	471	635	343	489	537.27	0.70	0	-113950	503	496	484	477	465	490	471	63	146	100	340	1	1	62599161	324	-34.53	0.60	12	9.20	-15.00	869.00	842	20240313	-38.48	364	20241210	42.31	578	-10.38	20250109	455	13.85	20250102	886	-41.53	20240313	383	35.25	20241210	0.19	N	184230	100	62 억		440506	N	N	0	N	00	N
94	20250109	120832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	511	22	2	4.50	3028662423	5631605	6372.18	489	578	471	635	343	489	537.80	0.70	0	-109477	503	496	484	477	465	490	471	63	146	100	340	1	1	62599161	320	-34.07	0.59	12	9.00	-15.00	869.00	842	20240313	-39.31	364	20241210	40.38	578	-11.59	20250109	455	12.31	20250102	886	-42.33	20240313	383	33.42	20241210	0.19	N	184230	100	62 억		440506	N	N	0	N	00	N
95	20250109	110836	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	516	27	2	5.52	2924400886	5429778	6143.81	489	578	471	635	343	489	538.59	0.70	0	-107085	503	496	484	477	465	490	471	63	146	100	340	1	1	62599161	323	-34.40	0.59	12	8.67	-15.00	869.00	842	20240313	-38.72	364	20241210	41.76	578	-10.73	20250109	455	13.41	20250102	886	-41.76	20240313	383	34.73	20241210	0.19	N	184230	100	62 억		440506	N	N	0	N	00	N
96	20250109	100834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	519	30	2	6.13	2510087903	4637096	5246.89	489	578	471	635	343	489	541.31	0.70	0	-102378	503	496	484	477	465	490	471	63	146	100	340	1	1	62599161	325	-34.60	0.60	12	7.41	-15.00	869.00	842	20240313	-38.36	364	20241210	42.58	578	-10.21	20250109	455	14.07	20250102	886	-41.42	20240313	383	35.51	20241210	0.19	N	184230	100	62 억		440506	N	N	0	N	00	N
97	20250109	090837	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	471	-18	5	-3.68	6935117	14435	16.33	489	489	471	635	343	489	480.44	0.70	0	-2911	503	496	484	477	465	490	471	63	146	100	340	1	1	62599161	295	-31.40	0.54	12	0.02	-15.00	869.00	842	20240313	-44.06	364	20241210	29.40	491	-4.07	20250108	455	3.52	20250102	886	-46.84	20240313	383	22.98	20241210	0.19	N	184230	100	62 억		440506	N	N	0	N	00	N
98	20250108	160826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	489	11	2	2.30	42637855	88378	145.11	491	491	472	621	335	478	482.45	0.71	0	-1636	498	488	477	467	456	482	461	63	143	100	330	1	1	62599161	306	-32.60	0.56	12	0.14	-15.00	869.00	842	20240313	-41.92	364	20241210	34.34	491	-0.41	20250108	455	7.47	20250102	886	-44.81	20240313	383	27.68	20241210	0.19	N	184230	100	62 억		442142	N	N	0	N	00	N
99	20250108	150828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	488	10	2	2.09	38613027	80135	131.58	491	491	472	621	335	478	481.85	0.71	0	-1072	498	488	477	467	456	482	461	63	143	100	330	1	1	62599161	305	-32.53	0.56	12	0.13	-15.00	869.00	842	20240313	-42.04	364	20241210	34.07	491	-0.61	20250108	455	7.25	20250102	886	-44.92	20240313	383	27.42	20241210	0.19	N	184230	100	62 억		442142	N	N	0	N	00	N
100	20250108	140831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	483	5	2	1.05	29035234	60435	99.23	491	491	472	621	335	478	480.44	0.71	0	463	498	488	477	467	456	482	461	63	143	100	330	1	1	62599161	302	-32.20	0.56	12	0.10	-15.00	869.00	842	20240313	-42.64	364	20241210	32.69	491	-1.63	20250108	455	6.15	20250102	886	-45.49	20240313	383	26.11	20241210	0.19	N	184230	100	62 억		442142	N	N	0	N	00	N
101	20250108	130830	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	480	2	2	0.42	17434224	36402	59.77	491	491	472	621	335	478	478.94	0.71	0	994	498	488	477	467	456	482	461	63	143	100	330	1	1	62599161	300	-32.00	0.55	12	0.06	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	491	-2.24	20250108	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.19	N	184230	100	62 억		442142	N	N	0	N	00	N
102	20250108	120827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	482	4	2	0.84	14699605	30738	50.47	491	491	472	621	335	478	478.22	0.71	0	897	498	488	477	467	456	482	461	63	143	100	330	1	1	62599161	302	-32.13	0.55	12	0.05	-15.00	869.00	842	20240313	-42.76	364	20241210	32.42	491	-1.83	20250108	455	5.93	20250102	886	-45.60	20240313	383	25.85	20241210	0.19	N	184230	100	62 억		442142	N	N	0	N	00	N
103	20250108	110828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	482	4	2	0.84	11551294	24211	39.75	491	491	472	621	335	478	477.11	0.71	0	752	498	488	477	467	456	482	461	63	143	100	330	1	1	62599161	302	-32.13	0.55	12	0.04	-15.00	869.00	842	20240313	-42.76	364	20241210	32.42	491	-1.83	20250108	455	5.93	20250102	886	-45.60	20240313	383	25.85	20241210	0.19	N	184230	100	62 억		442142	N	N	0	N	00	N
104	20250108	100829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	478	0	3	0.00	9242739	19408	31.87	491	491	472	621	335	478	476.23	0.71	0	274	498	488	477	467	456	482	461	63	143	100	330	1	1	62599161	299	-31.87	0.55	12	0.03	-15.00	869.00	842	20240313	-43.23	364	20241210	31.32	491	-2.65	20250108	455	5.05	20250102	886	-46.05	20240313	383	24.80	20241210	0.19	N	184230	100	62 억		442142	N	N	0	N	00	N
105	20250108	090829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	483	5	2	1.05	437769	909	1.49	491	491	478	621	335	478	481.59	0.71	0	-898	498	488	477	467	456	482	461	63	143	100	330	1	1	62599161	302	-32.20	0.56	12	0.00	-15.00	869.00	842	20240313	-42.64	364	20241210	32.69	491	-1.63	20250108	455	6.15	20250102	886	-45.49	20240313	383	26.11	20241210	0.19	N	184230	100	62 억		442142	N	N	0	N	00	N
106	20250107	160822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	478	-1	5	-0.21	29190497	60903	48.71	479	487	466	622	336	479	479.30	0.71	0	-855	497	488	478	469	459	492	473	63	143	100	330	1	1	62599161	299	-31.87	0.55	12	0.10	-15.00	869.00	842	20240313	-43.23	364	20241210	31.32	487	0.00	20250103	455	5.05	20250102	886	-46.05	20240313	383	24.80	20241210	0.18	N	184230	100	62 억		442997	N	N	0	N	00	N
107	20250107	150823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	478	-1	5	-0.21	28331531	59106	47.27	479	487	466	622	336	479	479.33	0.71	0	-471	497	488	478	469	459	492	473	63	143	100	330	1	1	62599161	299	-31.87	0.55	12	0.09	-15.00	869.00	842	20240313	-43.23	364	20241210	31.32	487	0.00	20250103	455	5.05	20250102	886	-46.05	20240313	383	24.80	20241210	0.18	N	184230	100	62 억		442997	N	N	0	N	00	N
108	20250107	140821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	478	-1	5	-0.21	26178423	54590	43.66	479	487	466	622	336	479	479.55	0.71	0	-859	497	488	478	469	459	492	473	63	143	100	330	1	1	62599161	299	-31.87	0.55	12	0.09	-15.00	869.00	842	20240313	-43.23	364	20241210	31.32	487	0.00	20250103	455	5.05	20250102	886	-46.05	20240313	383	24.80	20241210	0.18	N	184230	100	62 억		442997	N	N	0	N	00	N
109	20250107	130821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	482	3	2	0.63	23659934	49330	39.45	479	487	466	622	336	479	479.63	0.71	0	-1666	497	488	478	469	459	492	473	63	143	100	330	1	1	62599161	302	-32.13	0.55	12	0.08	-15.00	869.00	842	20240313	-42.76	364	20241210	32.42	487	0.00	20250103	455	5.93	20250102	886	-45.60	20240313	383	25.85	20241210	0.18	N	184230	100	62 억		442997	N	N	0	N	00	N
110	20250107	120822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	482	3	2	0.63	18851084	39326	31.45	479	487	466	622	336	479	479.35	0.71	0	-1555	497	488	478	469	459	492	473	63	143	100	330	1	1	62599161	302	-32.13	0.55	12	0.06	-15.00	869.00	842	20240313	-42.76	364	20241210	32.42	487	0.00	20250103	455	5.93	20250102	886	-45.60	20240313	383	25.85	20241210	0.18	N	184230	100	62 억		442997	N	N	0	N	00	N
111	20250107	110818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	484	5	2	1.04	13367368	27996	22.39	479	487	466	622	336	479	477.47	0.71	0	732	497	488	478	469	459	492	473	63	143	100	330	1	1	62599161	303	-32.27	0.56	12	0.04	-15.00	869.00	842	20240313	-42.52	364	20241210	32.97	487	0.00	20250103	455	6.37	20250102	886	-45.37	20240313	383	26.37	20241210	0.18	N	184230	100	62 억		442997	N	N	0	N	00	N
112	20250107	100824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	479	0	3	0.00	6750820	14257	11.40	479	479	466	622	336	479	473.51	0.71	0	1033	497	488	478	469	459	492	473	63	143	100	330	1	1	62599161	300	-31.93	0.55	12	0.02	-15.00	869.00	842	20240313	-43.11	364	20241210	31.59	487	-1.64	20250103	455	5.27	20250102	886	-45.94	20240313	383	25.07	20241210	0.18	N	184230	100	62 억		442997	N	N	0	N	00	N
113	20250107	090826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	474	-5	5	-1.04	755375	1588	1.27	479	479	473	622	336	479	475.68	0.71	0	369	497	488	478	469	459	492	473	63	143	100	330	1	1	62599161	297	-31.60	0.55	12	0.00	-15.00	869.00	842	20240313	-43.71	364	20241210	30.22	487	-2.67	20250103	455	4.18	20250102	886	-46.50	20240313	383	23.76	20241210	0.18	N	184230	100	62 억		442997	N	N	0	N	00	N
114	20250106	160813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	479	13	2	2.79	59607337	124534	108.94	477	487	468	605	327	466	478.64	0.70	0	7495	500	483	470	453	440	491	461	63	139	100	320	1	1	62599161	300	-31.93	0.55	12	0.20	-15.00	869.00	842	20240313	-43.11	364	20241210	31.59	487	0.00	20250103	455	5.27	20250102	886	-45.94	20240313	383	25.07	20241210	0.18	N	184230	100	62 억		435502	N	N	0	N	00	N
115	20250106	150812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	485	19	2	4.08	56774533	118641	103.78	477	487	468	605	327	466	478.54	0.70	0	7191	500	483	470	453	440	491	461	63	139	100	320	1	1	62599161	304	-32.33	0.56	12	0.19	-15.00	869.00	842	20240313	-42.40	364	20241210	33.24	487	0.00	20250103	455	6.59	20250102	886	-45.26	20240313	383	26.63	20241210	0.18	N	184230	100	62 억		435502	N	N	0	N	00	N
116	20250106	140813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	479	13	2	2.79	50029509	104657	91.55	477	487	468	605	327	466	478.03	0.70	0	7051	500	483	470	453	440	491	461	63	139	100	320	1	1	62599161	300	-31.93	0.55	12	0.17	-15.00	869.00	842	20240313	-43.11	364	20241210	31.59	487	0.00	20250103	455	5.27	20250102	886	-45.94	20240313	383	25.07	20241210	0.18	N	184230	100	62 억		435502	N	N	0	N	00	N
117	20250106	130808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	481	15	2	3.22	49095244	102705	89.84	477	487	468	605	327	466	478.02	0.70	0	7051	500	483	470	453	440	491	461	63	139	100	320	1	1	62599161	301	-32.07	0.55	12	0.16	-15.00	869.00	842	20240313	-42.87	364	20241210	32.14	487	0.00	20250103	455	5.71	20250102	886	-45.71	20240313	383	25.59	20241210	0.18	N	184230	100	62 억		435502	N	N	0	N	00	N
118	20250106	120809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	480	14	2	3.00	38458208	80549	70.46	477	487	468	605	327	466	477.45	0.70	0	6761	500	483	470	453	440	491	461	63	139	100	320	1	1	62599161	300	-32.00	0.55	12	0.13	-15.00	869.00	842	20240313	-42.99	364	20241210	31.87	487	0.00	20250103	455	5.49	20250102	886	-45.82	20240313	383	25.33	20241210	0.18	N	184230	100	62 억		435502	N	N	0	N	00	N
119	20250106	110808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	479	13	2	2.79	36789397	77069	67.42	477	487	468	605	327	466	477.36	0.70	0	6901	500	483	470	453	440	491	461	63	139	100	320	1	1	62599161	300	-31.93	0.55	12	0.12	-15.00	869.00	842	20240313	-43.11	364	20241210	31.59	487	0.00	20250103	455	5.27	20250102	886	-45.94	20240313	383	25.07	20241210	0.18	N	184230	100	62 억		435502	N	N	0	N	00	N
120	20250106	100806	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	481	15	2	3.22	21285022	44773	39.17	477	487	468	605	327	466	475.40	0.70	0	8381	500	483	470	453	440	491	461	63	139	100	320	1	1	62599161	301	-32.07	0.55	12	0.07	-15.00	869.00	842	20240313	-42.87	364	20241210	32.14	487	0.00	20250103	455	5.71	20250102	886	-45.71	20240313	383	25.59	20241210	0.18	N	184230	100	62 억		435502	N	N	0	N	00	N
121	20250106	090806	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	474	8	2	1.72	1519650	3189	2.79	477	478	474	605	327	466	476.53	0.70	0	-2521	500	483	470	453	440	491	461	63	139	100	320	1	1	62599161	297	-31.60	0.55	12	0.01	-15.00	869.00	842	20240313	-43.71	364	20241210	30.22	487	-2.67	20250103	455	4.18	20250102	886	-46.50	20240313	383	23.76	20241210	0.18	N	184230	100	62 억		435502	N	N	0	N	00	N
122	20250103	160802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	466	2	2	0.43	53276376	114315	223.68	463	487	457	603	325	464	466.05	0.69	0	2584	483	473	464	454	445	473	454	63	139	100	320	1	1	62599161	292	-31.07	0.54	12	0.18	-15.00	869.00	842	20240313	-44.66	364	20241210	28.02	487	-4.31	20250103	455	2.42	20250102	886	-47.40	20240313	383	21.67	20241210	0.18	N	184230	100	62 억		432918	N	N	0	N	00	N
123	20250103	150804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	468	4	2	0.86	50592138	108562	212.43	463	487	457	603	325	464	466.02	0.69	0	3789	483	473	464	454	445	473	454	63	139	100	320	1	1	62599161	293	-31.20	0.54	12	0.17	-15.00	869.00	842	20240313	-44.42	364	20241210	28.57	487	-3.90	20250103	455	2.86	20250102	886	-47.18	20240313	383	22.19	20241210	0.18	N	184230	100	62 억		432918	N	N	0	N	00	N
124	20250103	140805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	467	3	2	0.65	35452992	75761	148.24	463	487	457	603	325	464	467.96	0.69	0	3890	483	473	464	454	445	473	454	63	139	100	320	1	1	62599161	292	-31.13	0.54	12	0.12	-15.00	869.00	842	20240313	-44.54	364	20241210	28.30	487	-4.11	20250103	455	2.64	20250102	886	-47.29	20240313	383	21.93	20241210	0.18	N	184230	100	62 억		432918	N	N	0	N	00	N
125	20250103	130804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	465	1	2	0.22	32598093	69633	136.25	463	487	457	603	325	464	468.14	0.69	0	3171	483	473	464	454	445	473	454	63	139	100	320	1	1	62599161	291	-31.00	0.54	12	0.11	-15.00	869.00	842	20240313	-44.77	364	20241210	27.75	487	-4.52	20250103	455	2.20	20250102	886	-47.52	20240313	383	21.41	20241210	0.18	N	184230	100	62 억		432918	N	N	0	N	00	N
126	20250103	120803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	463	-1	5	-0.22	31239409	66700	130.51	463	487	457	603	325	464	468.36	0.69	0	3043	483	473	464	454	445	473	454	63	139	100	320	1	1	62599161	290	-30.87	0.53	12	0.11	-15.00	869.00	842	20240313	-45.01	364	20241210	27.20	487	-4.93	20250103	455	1.76	20250102	886	-47.74	20240313	383	20.89	20241210	0.18	N	184230	100	62 억		432918	N	N	0	N	00	N
127	20250103	110804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	467	3	2	0.65	29407784	62744	122.77	463	487	457	603	325	464	468.69	0.69	0	2868	483	473	464	454	445	473	454	63	139	100	320	1	1	62599161	292	-31.13	0.54	12	0.10	-15.00	869.00	842	20240313	-44.54	364	20241210	28.30	487	-4.11	20250103	455	2.64	20250102	886	-47.29	20240313	383	21.93	20241210	0.18	N	184230	100	62 억		432918	N	N	0	N	00	N
128	20250103	100801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	470	6	2	1.29	16480039	34858	68.21	463	487	457	603	325	464	472.78	0.69	0	255	483	473	464	454	445	473	454	63	139	100	320	1	1	62599161	294	-31.33	0.54	12	0.06	-15.00	869.00	842	20240313	-44.18	364	20241210	29.12	487	-3.49	20250103	455	3.30	20250102	886	-46.95	20240313	383	22.72	20241210	0.18	N	184230	100	62 억		432918	N	N	0	N	00	N
129	20250103	090805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	476	12	2	2.59	1463630	3105	6.08	463	487	457	603	325	464	471.38	0.69	0	-1015	483	473	464	454	445	473	454	63	139	100	320	1	1	62599161	298	-31.73	0.55	12	0.00	-15.00	869.00	842	20240313	-43.47	364	20241210	30.77	487	-2.26	20250103	455	4.62	20250102	886	-46.28	20240313	383	24.28	20241210	0.18	N	184230	100	62 억		432918	N	N	0	N	00	N
130	20250102	160756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	464	0	3	0.00	23284267	50080	176.21	464	474	455	603	325	464	464.94	0.69	0	-928	472	467	460	455	448	470	458	63	139	100	320	1	1	62599161	290	-30.93	0.53	12	0.08	-15.00	869.00	842	20240313	-44.89	364	20241210	27.47	474	-2.11	20250102	455	1.98	20250102	886	-47.63	20240313	383	21.15	20241210	0.18	N	184230	100	62 억		433845	N	N	0	N	00	N
131	20250102	150757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	465	1	2	0.22	19803504	42590	149.85	464	474	455	603	325	464	464.98	0.69	0	-1100	472	467	460	455	448	470	458	63	139	100	320	1	1	62599161	291	-31.00	0.54	12	0.07	-15.00	869.00	842	20240313	-44.77	364	20241210	27.75	474	-1.90	20250102	455	2.20	20250102	886	-47.52	20240313	383	21.41	20241210	0.18	N	184230	100	62 억		433845	N	N	0	N	00	N
132	20250102	140755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	467	3	2	0.65	17030809	36620	128.85	464	474	455	603	325	464	465.07	0.69	0	-1495	472	467	460	455	448	470	458	63	139	100	320	1	1	62599161	292	-31.13	0.54	12	0.06	-15.00	869.00	842	20240313	-44.54	364	20241210	28.30	474	-1.48	20250102	455	2.64	20250102	886	-47.29	20240313	383	21.93	20241210	0.18	N	184230	100	62 억		433845	N	N	0	N	00	N
133	20250102	130756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	470	6	2	1.29	15122466	32538	114.49	464	474	455	603	325	464	464.76	0.69	0	-1495	472	467	460	455	448	470	458	63	139	100	320	1	1	62599161	294	-31.33	0.54	12	0.05	-15.00	869.00	842	20240313	-44.18	364	20241210	29.12	474	-0.84	20250102	455	3.30	20250102	886	-46.95	20240313	383	22.72	20241210	0.18	N	184230	100	62 억		433845	N	N	0	N	00	N
134	20250102	120754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	470	6	2	1.29	12240191	26379	92.82	464	474	455	603	325	464	464.01	0.69	0	-1448	472	467	460	455	448	470	458	63	139	100	320	1	1	62599161	294	-31.33	0.54	12	0.04	-15.00	869.00	842	20240313	-44.18	364	20241210	29.12	474	-0.84	20250102	455	3.30	20250102	886	-46.95	20240313	383	22.72	20241210	0.18	N	184230	100	62 억		433845	N	N	0	N	00	N
135	20250102	110745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	464	0	3	0.00	1578690	3434	12.08	464	464	455	603	325	464	459.72	0.69	0	-285	472	467	460	455	448	470	458	63	139	100	320	1	1	62599161	290	-30.93	0.53	12	0.01	-15.00	869.00	842	20240313	-44.89	364	20241210	27.47	464	0.00	20250102	455	1.98	20250102	886	-47.63	20240313	383	21.15	20241210	0.18	N	184230	100	62 억		433845	N	N	0	N	00	N
136	20250102	100753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	462	-2	5	-0.43	616728	1347	4.74	464	464	455	603	325	464	457.85	0.69	0	-9	472	467	460	455	448	470	458	63	139	100	320	1	1	62599161	289	-30.80	0.53	12	0.00	-15.00	869.00	842	20240313	-45.13	364	20241210	26.92	464	-0.43	20250102	455	1.54	20250102	886	-47.86	20240313	383	20.63	20241210	0.18	N	184230	100	62 억		433845	N	N	0	N	00	N
137	20250102	090746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	0.69	0	0	472	467	460	455	448	470	458	63	139	100	320	1	1	62599161	290	-30.93	0.53	12	0.00	-15.00	869.00	842	20240313	-44.89	364	20241210	27.47	0	0.00	0	0	0.00	0	886	-47.63	20240313	383	21.15	20241210	0.18	N	184230	100	62 억		433845	N	N	0	N	00	N