KissMeData/099750/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	160757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17490	-30	5	-0.17	68142870	3896	78.01	17510	17580	17400	22750	12270	17520	17490.47	0.67	0	-773	18126	17822	17666	17362	17206	17745	17285	34	5230	500	12960	10	1	6834776	1195	98.81	3.31	03	0.06	177.00	5284.00	23250	20240219	-24.77	12940	20240805	35.16	18200	-3.90	20250114	16910	3.43	20250102	23250	-24.77	20240219	12940	35.16	20240805	0.84	N	099750	500	34 억		45678	N	N	0	N	00	N
3	20250124	150757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17530	10	2	0.06	46625080	2667	53.40	17510	17580	17400	22750	12270	17520	17482.22	0.67	0	-292	18126	17822	17666	17362	17206	17745	17285	34	5230	500	12960	10	1	6834776	1198	99.04	3.32	03	0.04	177.00	5284.00	23250	20240219	-24.60	12940	20240805	35.47	18200	-3.68	20250114	16910	3.67	20250102	23250	-24.60	20240219	12940	35.47	20240805	0.84	N	099750	500	34 억		45678	N	N	0	N	00	N
4	20250124	140756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17530	10	2	0.06	41327390	2365	47.36	17510	17580	17400	22750	12270	17520	17474.58	0.67	0	-289	18126	17822	17666	17362	17206	17745	17285	34	5230	500	12960	10	1	6834776	1198	99.04	3.32	03	0.03	177.00	5284.00	23250	20240219	-24.60	12940	20240805	35.47	18200	-3.68	20250114	16910	3.67	20250102	23250	-24.60	20240219	12940	35.47	20240805	0.84	N	099750	500	34 억		45678	N	N	0	N	00	N
5	20250124	130757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17490	-30	5	-0.17	36927360	2114	42.33	17510	17580	17400	22750	12270	17520	17468.00	0.67	0	-289	18126	17822	17666	17362	17206	17745	17285	34	5230	500	12960	10	1	6834776	1195	98.81	3.31	03	0.03	177.00	5284.00	23250	20240219	-24.77	12940	20240805	35.16	18200	-3.90	20250114	16910	3.43	20250102	23250	-24.77	20240219	12940	35.16	20240805	0.84	N	099750	500	34 억		45678	N	N	0	N	00	N
6	20250124	120754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17510	-10	5	-0.06	34479360	1974	39.53	17510	17580	17400	22750	12270	17520	17466.75	0.67	0	-286	18126	17822	17666	17362	17206	17745	17285	34	5230	500	12960	10	1	6834776	1197	98.93	3.31	03	0.03	177.00	5284.00	23250	20240219	-24.69	12940	20240805	35.32	18200	-3.79	20250114	16910	3.55	20250102	23250	-24.69	20240219	12940	35.32	20240805	0.84	N	099750	500	34 억		45678	N	N	0	N	00	N
7	20250124	110756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17500	-20	5	-0.11	28425420	1628	32.60	17510	17550	17400	22750	12270	17520	17460.33	0.67	0	-191	18126	17822	17666	17362	17206	17745	17285	34	5230	500	12960	10	1	6834776	1196	98.87	3.31	03	0.02	177.00	5284.00	23250	20240219	-24.73	12940	20240805	35.24	18200	-3.85	20250114	16910	3.49	20250102	23250	-24.73	20240219	12940	35.24	20240805	0.84	N	099750	500	34 억		45678	N	N	0	N	00	N
8	20250124	100753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17550	30	2	0.17	26519690	1519	30.42	17510	17550	17400	22750	12270	17520	17458.65	0.67	0	-231	18126	17822	17666	17362	17206	17745	17285	34	5230	500	12960	10	1	6834776	1200	99.15	3.32	03	0.02	177.00	5284.00	23250	20240219	-24.52	12940	20240805	35.63	18200	-3.57	20250114	16910	3.78	20250102	23250	-24.52	20240219	12940	35.63	20240805	0.84	N	099750	500	34 억		45678	N	N	0	N	00	N
9	20250124	090757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17510	-10	5	-0.06	35020	2	0.04	17510	17510	17510	22750	12270	17520	17510.00	0.67	0	-1	18126	17822	17666	17362	17206	17745	17285	34	5230	500	12960	10	1	6834776	1197	98.93	3.31	03	0.00	177.00	5284.00	23250	20240219	-24.69	12940	20240805	35.32	18200	-3.79	20250114	16910	3.55	20250102	23250	-24.69	20240219	12940	35.32	20240805	0.84	N	099750	500	34 억		45678	N	N	0	N	00	N
10	20250123	160753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17520	-220	5	-1.24	87928620	4994	98.48	17750	17970	17510	23050	12420	17740	17606.89	0.68	0	-602	17940	17840	17690	17590	17440	17890	17640	34	5310	500	13120	10	1	6834776	1197	98.98	3.32	03	0.07	177.00	5284.00	23250	20240219	-24.65	12940	20240805	35.39	18200	-3.74	20250114	16910	3.61	20250102	23250	-24.65	20240219	12940	35.39	20240805	0.83	N	099750	500	34 억		46280	N	N	0	N	00	N
11	20250123	150752	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17530	-210	5	-1.18	75997140	4313	85.05	17750	17970	17510	23050	12420	17740	17620.48	0.68	0	-511	17940	17840	17690	17590	17440	17890	17640	34	5310	500	13120	10	1	6834776	1198	99.04	3.32	03	0.06	177.00	5284.00	23250	20240219	-24.60	12940	20240805	35.47	18200	-3.68	20250114	16910	3.67	20250102	23250	-24.60	20240219	12940	35.47	20240805	0.83	N	099750	500	34 억		46280	N	N	0	N	00	N
12	20250123	140752	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17640	-100	5	-0.56	68353140	3877	76.45	17750	17970	17520	23050	12420	17740	17630.42	0.68	0	-477	17940	17840	17690	17590	17440	17890	17640	34	5310	500	13120	10	1	6834776	1206	99.66	3.34	03	0.06	177.00	5284.00	23250	20240219	-24.13	12940	20240805	36.32	18200	-3.08	20250114	16910	4.32	20250102	23250	-24.13	20240219	12940	36.32	20240805	0.83	N	099750	500	34 억		46280	N	N	0	N	00	N
13	20250123	130751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17540	-200	5	-1.13	63245620	3587	70.74	17750	17970	17520	23050	12420	17740	17631.90	0.68	0	-318	17940	17840	17690	17590	17440	17890	17640	34	5310	500	13120	10	1	6834776	1199	99.10	3.32	03	0.05	177.00	5284.00	23250	20240219	-24.56	12940	20240805	35.55	18200	-3.63	20250114	16910	3.73	20250102	23250	-24.56	20240219	12940	35.55	20240805	0.83	N	099750	500	34 억		46280	N	N	0	N	00	N
14	20250123	120753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17570	-170	5	-0.96	61139260	3467	68.37	17750	17970	17520	23050	12420	17740	17634.63	0.68	0	-278	17940	17840	17690	17590	17440	17890	17640	34	5310	500	13120	10	1	6834776	1201	99.27	3.33	03	0.05	177.00	5284.00	23250	20240219	-24.43	12940	20240805	35.78	18200	-3.46	20250114	16910	3.90	20250102	23250	-24.43	20240219	12940	35.78	20240805	0.83	N	099750	500	34 억		46280	N	N	0	N	00	N
15	20250123	110744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17630	-110	5	-0.62	41463330	2349	46.32	17750	17970	17520	23050	12420	17740	17651.48	0.68	0	-161	17940	17840	17690	17590	17440	17890	17640	34	5310	500	13120	10	1	6834776	1205	99.60	3.34	03	0.03	177.00	5284.00	23250	20240219	-24.17	12940	20240805	36.24	18200	-3.13	20250114	16910	4.26	20250102	23250	-24.17	20240219	12940	36.24	20240805	0.83	N	099750	500	34 억		46280	N	N	0	N	00	N
16	20250123	100752	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17700	-40	5	-0.23	9726680	546	10.77	17750	17970	17570	23050	12420	17740	17814.43	0.68	0	-349	17940	17840	17690	17590	17440	17890	17640	34	5310	500	13120	10	1	6834776	1210	100.00	3.35	03	0.01	177.00	5284.00	23250	20240219	-23.87	12940	20240805	36.79	18200	-2.75	20250114	16910	4.67	20250102	23250	-23.87	20240219	12940	36.79	20240805	0.83	N	099750	500	34 억		46280	N	N	0	N	00	N
17	20250123	090751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17890	150	2	0.85	4734600	264	5.21	17750	17970	17570	23050	12420	17740	17934.09	0.68	0	-228	17940	17840	17690	17590	17440	17890	17640	34	5310	500	13120	10	1	6834776	1223	101.07	3.39	03	0.00	177.00	5284.00	23250	20240219	-23.05	12940	20240805	38.25	18200	-1.70	20250114	16910	5.80	20250102	23250	-23.05	20240219	12940	38.25	20240805	0.83	N	099750	500	34 억		46280	N	N	0	N	00	N
18	20250122	160746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17740	200	2	1.14	89503190	5061	88.48	17540	17790	17540	22800	12280	17540	17684.77	0.67	0	460	17873	17706	17593	17426	17313	17790	17510	34	5260	500	12970	10	1	6834776	1212	100.23	3.36	03	0.07	177.00	5284.00	23250	20240219	-23.70	12940	20240805	37.09	18200	-2.53	20250114	16910	4.91	20250102	23250	-23.70	20240219	12940	37.09	20240805	0.83	N	099750	500	34 억		45820	N	N	0	N	00	N
19	20250122	150747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17720	180	2	1.03	89077670	5037	88.06	17540	17790	17540	22800	12280	17540	17684.67	0.67	0	459	17873	17706	17593	17426	17313	17790	17510	34	5260	500	12970	10	1	6834776	1211	100.11	3.35	03	0.07	177.00	5284.00	23250	20240219	-23.78	12940	20240805	36.94	18200	-2.64	20250114	16910	4.79	20250102	23250	-23.78	20240219	12940	36.94	20240805	0.83	N	099750	500	34 억		45820	N	N	0	N	00	N
20	20250122	140745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17700	160	2	0.91	54212560	3066	53.60	17540	17790	17540	22800	12280	17540	17681.85	0.67	0	395	17873	17706	17593	17426	17313	17790	17510	34	5260	500	12970	10	1	6834776	1210	100.00	3.35	03	0.04	177.00	5284.00	23250	20240219	-23.87	12940	20240805	36.79	18200	-2.75	20250114	16910	4.67	20250102	23250	-23.87	20240219	12940	36.79	20240805	0.83	N	099750	500	34 억		45820	N	N	0	N	00	N
21	20250122	130747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17700	160	2	0.91	49276980	2787	48.72	17540	17790	17540	22800	12280	17540	17681.01	0.67	0	367	17873	17706	17593	17426	17313	17790	17510	34	5260	500	12970	10	1	6834776	1210	100.00	3.35	03	0.04	177.00	5284.00	23250	20240219	-23.87	12940	20240805	36.79	18200	-2.75	20250114	16910	4.67	20250102	23250	-23.87	20240219	12940	36.79	20240805	0.83	N	099750	500	34 억		45820	N	N	0	N	00	N
22	20250122	120745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17790	250	2	1.43	48053840	2718	47.52	17540	17790	17540	22800	12280	17540	17679.85	0.67	0	346	17873	17706	17593	17426	17313	17790	17510	34	5260	500	12970	10	1	6834776	1216	100.51	3.37	03	0.04	177.00	5284.00	23250	20240219	-23.48	12940	20240805	37.48	18200	-2.25	20250114	16910	5.20	20250102	23250	-23.48	20240219	12940	37.48	20240805	0.83	N	099750	500	34 억		45820	N	N	0	N	00	N
23	20250122	110746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17640	100	2	0.57	25027230	1417	24.77	17540	17720	17540	22800	12280	17540	17662.12	0.67	0	-40	17873	17706	17593	17426	17313	17790	17510	34	5260	500	12970	10	1	6834776	1206	99.66	3.34	03	0.02	177.00	5284.00	23250	20240219	-24.13	12940	20240805	36.32	18200	-3.08	20250114	16910	4.32	20250102	23250	-24.13	20240219	12940	36.32	20240805	0.83	N	099750	500	34 억		45820	N	N	0	N	00	N
24	20250122	100746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17700	160	2	0.91	11208540	635	11.10	17540	17700	17540	22800	12280	17540	17651.24	0.67	0	-95	17873	17706	17593	17426	17313	17790	17510	34	5260	500	12970	10	1	6834776	1210	100.00	3.35	03	0.01	177.00	5284.00	23250	20240219	-23.87	12940	20240805	36.79	18200	-2.75	20250114	16910	4.67	20250102	23250	-23.87	20240219	12940	36.79	20240805	0.83	N	099750	500	34 억		45820	N	N	0	N	00	N
25	20250122	090748	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17690	150	2	0.86	3129630	177	3.09	17540	17690	17540	22800	12280	17540	17681.53	0.67	0	-116	17873	17706	17593	17426	17313	17790	17510	34	5260	500	12970	10	1	6834776	1209	99.94	3.35	03	0.00	177.00	5284.00	23250	20240219	-23.91	12940	20240805	36.71	18200	-2.80	20250114	16910	4.61	20250102	23250	-23.91	20240219	12940	36.71	20240805	0.83	N	099750	500	34 억		45820	N	N	0	N	00	N
26	20250121	160742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17540	-60	5	-0.34	100627240	5719	69.39	17480	17760	17480	22850	12320	17600	17595.25	0.67	0	-79	18020	17810	17640	17430	17260	17915	17535	34	5250	500	13020	10	1	6834776	1199	99.10	3.32	03	0.08	177.00	5284.00	23250	20240219	-24.56	12940	20240805	35.55	18200	-3.63	20250114	16910	3.73	20250102	23250	-24.56	20240219	12940	35.55	20240805	0.82	N	099750	500	34 억		45899	N	N	0	N	00	N
27	20250121	150744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17550	-50	5	-0.28	93083840	5289	64.17	17480	17760	17480	22850	12320	17600	17599.52	0.67	0	-41	18020	17810	17640	17430	17260	17915	17535	34	5250	500	13020	10	1	6834776	1200	99.15	3.32	03	0.08	177.00	5284.00	23250	20240219	-24.52	12940	20240805	35.63	18200	-3.57	20250114	16910	3.78	20250102	23250	-24.52	20240219	12940	35.63	20240805	0.82	N	099750	500	34 억		45899	N	N	0	N	00	N
28	20250121	140744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17710	110	2	0.62	86194420	4897	59.42	17480	17760	17480	22850	12320	17600	17601.47	0.67	0	19	18020	17810	17640	17430	17260	17915	17535	34	5250	500	13020	10	1	6834776	1210	100.06	3.35	03	0.07	177.00	5284.00	23250	20240219	-23.83	12940	20240805	36.86	18200	-2.69	20250114	16910	4.73	20250102	23250	-23.83	20240219	12940	36.86	20240805	0.82	N	099750	500	34 억		45899	N	N	0	N	00	N
29	20250121	130743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17680	80	2	0.45	30479280	1727	20.95	17480	17760	17480	22850	12320	17600	17648.69	0.67	0	180	18020	17810	17640	17430	17260	17915	17535	34	5250	500	13020	10	1	6834776	1208	99.89	3.35	03	0.03	177.00	5284.00	23250	20240219	-23.96	12940	20240805	36.63	18200	-2.86	20250114	16910	4.55	20250102	23250	-23.96	20240219	12940	36.63	20240805	0.82	N	099750	500	34 억		45899	N	N	0	N	00	N
30	20250121	120734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17690	90	2	0.51	26918980	1526	18.51	17480	17740	17480	22850	12320	17600	17640.22	0.67	0	197	18020	17810	17640	17430	17260	17915	17535	34	5250	500	13020	10	1	6834776	1209	99.94	3.35	03	0.02	177.00	5284.00	23250	20240219	-23.91	12940	20240805	36.71	18200	-2.80	20250114	16910	4.61	20250102	23250	-23.91	20240219	12940	36.71	20240805	0.82	N	099750	500	34 억		45899	N	N	0	N	00	N
31	20250121	110705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17680	80	2	0.45	14284510	812	9.85	17480	17740	17480	22850	12320	17600	17591.76	0.67	0	207	18020	17810	17640	17430	17260	17915	17535	34	5250	500	13020	10	1	6834776	1208	99.89	3.35	03	0.01	177.00	5284.00	23250	20240219	-23.96	12940	20240805	36.63	18200	-2.86	20250114	16910	4.55	20250102	23250	-23.96	20240219	12940	36.63	20240805	0.82	N	099750	500	34 억		45899	N	N	0	N	00	N
32	20250121	100701	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17590	-10	5	-0.06	9110630	518	6.28	17480	17740	17480	22850	12320	17600	17588.09	0.67	0	196	18020	17810	17640	17430	17260	17915	17535	34	5250	500	13020	10	1	6834776	1202	99.38	3.33	03	0.01	177.00	5284.00	23250	20240219	-24.34	12940	20240805	35.94	18200	-3.35	20250114	16910	4.02	20250102	23250	-24.34	20240219	12940	35.94	20240805	0.82	N	099750	500	34 억		45899	N	N	0	N	00	N
33	20250121	090744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17740	140	2	0.80	367840	21	0.25	17480	17740	17480	22850	12320	17600	17516.19	0.67	0	9	18020	17810	17640	17430	17260	17915	17535	34	5250	500	13020	10	1	6834776	1212	100.23	3.36	03	0.00	177.00	5284.00	23250	20240219	-23.70	12940	20240805	37.09	18200	-2.53	20250114	16910	4.91	20250102	23250	-23.70	20240219	12940	37.09	20240805	0.82	N	099750	500	34 억		45899	N	N	0	N	00	N
34	20250120	160739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17600	-30	5	-0.17	145548090	8242	108.58	17500	17850	17470	22900	12350	17630	17659.32	0.64	0	1865	18076	17852	17676	17452	17276	17765	17365	34	5270	500	13040	10	1	6834776	1203	99.44	3.33	03	0.12	177.00	5284.00	23250	20240219	-24.30	12940	20240805	36.01	18200	-3.30	20250114	16910	4.08	20250102	23250	-24.30	20240219	12940	36.01	20240805	0.80	N	099750	500	34 억		44034	N	N	0	N	00	N
35	20250120	150743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17730	100	2	0.57	129574860	7336	96.64	17500	17850	17470	22900	12350	17630	17662.88	0.64	0	1676	18076	17852	17676	17452	17276	17765	17365	34	5270	500	13040	10	1	6834776	1212	100.17	3.36	03	0.11	177.00	5284.00	23250	20240219	-23.74	12940	20240805	37.02	18200	-2.58	20250114	16910	4.85	20250102	23250	-23.74	20240219	12940	37.02	20240805	0.80	N	099750	500	34 억		44034	N	N	0	N	00	N
36	20250120	140740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17700	70	2	0.40	108317280	6133	80.79	17500	17850	17470	22900	12350	17630	17661.39	0.64	0	1400	18076	17852	17676	17452	17276	17765	17365	34	5270	500	13040	10	1	6834776	1210	100.00	3.35	03	0.09	177.00	5284.00	23250	20240219	-23.87	12940	20240805	36.79	18200	-2.75	20250114	16910	4.67	20250102	23250	-23.87	20240219	12940	36.79	20240805	0.80	N	099750	500	34 억		44034	N	N	0	N	00	N
37	20250120	130740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17650	20	2	0.11	97953430	5547	73.07	17500	17850	17470	22900	12350	17630	17658.81	0.64	0	1159	18076	17852	17676	17452	17276	17765	17365	34	5270	500	13040	10	1	6834776	1206	99.72	3.34	03	0.08	177.00	5284.00	23250	20240219	-24.09	12940	20240805	36.40	18200	-3.02	20250114	16910	4.38	20250102	23250	-24.09	20240219	12940	36.40	20240805	0.80	N	099750	500	34 억		44034	N	N	0	N	00	N
38	20250120	120742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17660	30	2	0.17	96770910	5480	72.19	17500	17850	17470	22900	12350	17630	17658.93	0.64	0	1138	18076	17852	17676	17452	17276	17765	17365	34	5270	500	13040	10	1	6834776	1207	99.77	3.34	03	0.08	177.00	5284.00	23250	20240219	-24.04	12940	20240805	36.48	18200	-2.97	20250114	16910	4.44	20250102	23250	-24.04	20240219	12940	36.48	20240805	0.80	N	099750	500	34 억		44034	N	N	0	N	00	N
39	20250120	110743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17670	40	2	0.23	84749720	4799	63.22	17500	17850	17470	22900	12350	17630	17659.87	0.64	0	1026	18076	17852	17676	17452	17276	17765	17365	34	5270	500	13040	10	1	6834776	1208	99.83	3.34	03	0.07	177.00	5284.00	23250	20240219	-24.00	12940	20240805	36.55	18200	-2.91	20250114	16910	4.49	20250102	23250	-24.00	20240219	12940	36.55	20240805	0.80	N	099750	500	34 억		44034	N	N	0	N	00	N
40	20250120	100741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17770	140	2	0.79	56735400	3214	42.34	17500	17850	17470	22900	12350	17630	17652.58	0.64	0	542	18076	17852	17676	17452	17276	17765	17365	34	5270	500	13040	10	1	6834776	1215	100.40	3.36	03	0.05	177.00	5284.00	23250	20240219	-23.57	12940	20240805	37.33	18200	-2.36	20250114	16910	5.09	20250102	23250	-23.57	20240219	12940	37.33	20240805	0.80	N	099750	500	34 억		44034	N	N	0	N	00	N
41	20250120	090743	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17510	-120	5	-0.68	13459690	768	10.12	17500	17630	17470	22900	12350	17630	17525.64	0.64	0	-55	18076	17852	17676	17452	17276	17765	17365	34	5270	500	13040	10	1	6834776	1197	98.93	3.31	03	0.01	177.00	5284.00	23250	20240219	-24.69	12940	20240805	35.32	18200	-3.79	20250114	16910	3.55	20250102	23250	-24.69	20240219	12940	35.32	20240805	0.80	N	099750	500	34 억		44034	N	N	0	N	00	N
42	20250117	160740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17630	-90	5	-0.51	133876120	7591	68.71	17720	17900	17500	23000	12410	17720	17636.16	0.66	0	-779	18006	17862	17756	17612	17506	17810	17560	34	5280	500	13110	10	1	6834776	1205	99.60	3.34	03	0.11	177.00	5284.00	23250	20240219	-24.17	12940	20240805	36.24	18200	-3.13	20250114	16910	4.26	20250102	23250	-24.17	20240219	12940	36.24	20240805	0.80	N	099750	500	34 억		44813	N	N	0	N	00	N
43	20250117	150741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17700	-20	5	-0.11	121533130	6891	62.37	17720	17900	17500	23000	12410	17720	17636.50	0.66	0	-693	18006	17862	17756	17612	17506	17810	17560	34	5280	500	13110	10	1	6834776	1210	100.00	3.35	03	0.10	177.00	5284.00	23250	20240219	-23.87	12940	20240805	36.79	18200	-2.75	20250114	16910	4.67	20250102	23250	-23.87	20240219	12940	36.79	20240805	0.80	N	099750	500	34 억		44813	N	N	0	N	00	N
44	20250117	140742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17650	-70	5	-0.40	91025480	5160	46.71	17720	17900	17500	23000	12410	17720	17640.60	0.66	0	477	18006	17862	17756	17612	17506	17810	17560	34	5280	500	13110	10	1	6834776	1206	99.72	3.34	03	0.08	177.00	5284.00	23250	20240219	-24.09	12940	20240805	36.40	18200	-3.02	20250114	16910	4.38	20250102	23250	-24.09	20240219	12940	36.40	20240805	0.80	N	099750	500	34 억		44813	N	N	0	N	00	N
45	20250117	130739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17650	-70	5	-0.40	48474250	2740	24.80	17720	17900	17590	23000	12410	17720	17691.33	0.66	0	-330	18006	17862	17756	17612	17506	17810	17560	34	5280	500	13110	10	1	6834776	1206	99.72	3.34	03	0.04	177.00	5284.00	23250	20240219	-24.09	12940	20240805	36.40	18200	-3.02	20250114	16910	4.38	20250102	23250	-24.09	20240219	12940	36.40	20240805	0.80	N	099750	500	34 억		44813	N	N	0	N	00	N
46	20250117	120742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17700	-20	5	-0.11	33947500	1917	17.35	17720	17900	17590	23000	12410	17720	17708.66	0.66	0	-164	18006	17862	17756	17612	17506	17810	17560	34	5280	500	13110	10	1	6834776	1210	100.00	3.35	03	0.03	177.00	5284.00	23250	20240219	-23.87	12940	20240805	36.79	18200	-2.75	20250114	16910	4.67	20250102	23250	-23.87	20240219	12940	36.79	20240805	0.80	N	099750	500	34 억		44813	N	N	0	N	00	N
47	20250117	110740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17760	40	2	0.23	24049430	1357	12.28	17720	17900	17590	23000	12410	17720	17722.50	0.66	0	-153	18006	17862	17756	17612	17506	17810	17560	34	5280	500	13110	10	1	6834776	1214	100.34	3.36	03	0.02	177.00	5284.00	23250	20240219	-23.61	12940	20240805	37.25	18200	-2.42	20250114	16910	5.03	20250102	23250	-23.61	20240219	12940	37.25	20240805	0.80	N	099750	500	34 억		44813	N	N	0	N	00	N
48	20250117	100742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17800	80	2	0.45	4567940	257	2.33	17720	17900	17720	23000	12410	17720	17774.09	0.66	0	64	18006	17862	17756	17612	17506	17810	17560	34	5280	500	13110	10	1	6834776	1217	100.56	3.37	03	0.00	177.00	5284.00	23250	20240219	-23.44	12940	20240805	37.56	18200	-2.20	20250114	16910	5.26	20250102	23250	-23.44	20240219	12940	37.56	20240805	0.80	N	099750	500	34 억		44813	N	N	0	N	00	N
49	20250117	090741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17880	160	2	0.90	803480	45	0.41	17720	17900	17720	23000	12410	17720	17855.11	0.66	0	-6	18006	17862	17756	17612	17506	17810	17560	34	5280	500	13110	10	1	6834776	1222	101.02	3.38	03	0.00	177.00	5284.00	23250	20240219	-23.10	12940	20240805	38.18	18200	-1.76	20250114	16910	5.74	20250102	23250	-23.10	20240219	12940	38.18	20240805	0.80	N	099750	500	34 억		44813	N	N	0	N	00	N
50	20250116	160735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17720	-80	5	-0.45	192313890	10843	237.58	17800	17900	17650	23100	12460	17800	17736.24	0.64	0	1036	18326	18062	17916	17652	17506	17990	17580	34	5300	500	13170	10	1	6834776	1211	100.11	3.35	03	0.16	177.00	5284.00	23250	20240219	-23.78	12940	20240805	36.94	18200	-2.64	20250114	16910	4.79	20250102	23250	-23.78	20240219	12940	36.94	20240805	0.81	N	099750	500	34 억		43777	N	N	0	N	00	N
51	20250116	150700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17810	10	2	0.06	187399400	10566	231.51	17800	17900	17650	23100	12460	17800	17736.08	0.64	0	1078	18326	18062	17916	17652	17506	17990	17580	34	5300	500	13170	10	1	6834776	1217	100.62	3.37	03	0.15	177.00	5284.00	23250	20240219	-23.40	12940	20240805	37.64	18200	-2.14	20250114	16910	5.32	20250102	23250	-23.40	20240219	12940	37.64	20240805	0.81	N	099750	500	34 억		43777	N	N	0	N	00	N
52	20250116	140740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17790	-10	5	-0.06	174937600	9865	216.15	17800	17900	17650	23100	12460	17800	17733.16	0.64	0	1374	18326	18062	17916	17652	17506	17990	17580	34	5300	500	13170	10	1	6834776	1216	100.51	3.37	03	0.14	177.00	5284.00	23250	20240219	-23.48	12940	20240805	37.48	18200	-2.25	20250114	16910	5.20	20250102	23250	-23.48	20240219	12940	37.48	20240805	0.81	N	099750	500	34 억		43777	N	N	0	N	00	N
53	20250116	130739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17770	-30	5	-0.17	173923690	9808	214.90	17800	17900	17650	23100	12460	17800	17732.84	0.64	0	1364	18326	18062	17916	17652	17506	17990	17580	34	5300	500	13170	10	1	6834776	1215	100.40	3.36	03	0.14	177.00	5284.00	23250	20240219	-23.57	12940	20240805	37.33	18200	-2.36	20250114	16910	5.09	20250102	23250	-23.57	20240219	12940	37.33	20240805	0.81	N	099750	500	34 억		43777	N	N	0	N	00	N
54	20250116	120738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17740	-60	5	-0.34	145973760	8231	180.35	17800	17900	17650	23100	12460	17800	17734.63	0.64	0	1494	18326	18062	17916	17652	17506	17990	17580	34	5300	500	13170	10	1	6834776	1212	100.23	3.36	03	0.12	177.00	5284.00	23250	20240219	-23.70	12940	20240805	37.09	18200	-2.53	20250114	16910	4.91	20250102	23250	-23.70	20240219	12940	37.09	20240805	0.81	N	099750	500	34 억		43777	N	N	0	N	00	N
55	20250116	110740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17830	30	2	0.17	141096410	7957	174.34	17800	17900	17650	23100	12460	17800	17732.36	0.64	0	1547	18326	18062	17916	17652	17506	17990	17580	34	5300	500	13170	10	1	6834776	1219	100.73	3.37	03	0.12	177.00	5284.00	23250	20240219	-23.31	12940	20240805	37.79	18200	-2.03	20250114	16910	5.44	20250102	23250	-23.31	20240219	12940	37.79	20240805	0.81	N	099750	500	34 억		43777	N	N	0	N	00	N
56	20250116	100740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17790	-10	5	-0.06	97081550	5481	120.09	17800	17900	17650	23100	12460	17800	17712.38	0.64	0	1715	18326	18062	17916	17652	17506	17990	17580	34	5300	500	13170	10	1	6834776	1216	100.51	3.37	03	0.08	177.00	5284.00	23250	20240219	-23.48	12940	20240805	37.48	18200	-2.25	20250114	16910	5.20	20250102	23250	-23.48	20240219	12940	37.48	20240805	0.81	N	099750	500	34 억		43777	N	N	0	N	00	N
57	20250116	090741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17900	100	2	0.56	9553480	538	11.79	17800	17900	17740	23100	12460	17800	17757.40	0.64	0	57	18326	18062	17916	17652	17506	17990	17580	34	5300	500	13170	10	1	6834776	1223	101.13	3.39	03	0.01	177.00	5284.00	23250	20240219	-23.01	12940	20240805	38.33	18200	-1.65	20250114	16910	5.85	20250102	23250	-23.01	20240219	12940	38.33	20240805	0.81	N	099750	500	34 억		43777	N	N	0	N	00	N
58	20250115	160737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17800	-280	5	-1.55	81573880	4564	33.26	18000	18180	17770	23500	12660	18080	17873.33	0.68	0	-2455	18553	18316	17963	17726	17373	18435	17845	34	5420	500	13370	10	1	6834776	1217	100.56	3.37	03	0.07	177.00	5284.00	23250	20240219	-23.44	12940	20240805	37.56	18200	-2.20	20250114	16910	5.26	20250102	23250	-23.44	20240219	12940	37.56	20240805	0.80	N	099750	500	34 억		46232	N	N	0	N	00	N
59	20250115	150738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17850	-230	5	-1.27	74082830	4144	30.20	18000	18180	17770	23500	12660	18080	17877.13	0.68	0	-2150	18553	18316	17963	17726	17373	18435	17845	34	5420	500	13370	10	1	6834776	1220	100.85	3.38	03	0.06	177.00	5284.00	23250	20240219	-23.23	12940	20240805	37.94	18200	-1.92	20250114	16910	5.56	20250102	23250	-23.23	20240219	12940	37.94	20240805	0.80	N	099750	500	34 억		46232	N	N	0	N	00	N
60	20250115	140731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17930	-150	5	-0.83	56426960	3157	23.00	18000	18180	17770	23500	12660	18080	17873.60	0.68	0	-1633	18553	18316	17963	17726	17373	18435	17845	34	5420	500	13370	10	1	6834776	1225	101.30	3.39	03	0.05	177.00	5284.00	23250	20240219	-22.88	12940	20240805	38.56	18200	-1.48	20250114	16910	6.03	20250102	23250	-22.88	20240219	12940	38.56	20240805	0.80	N	099750	500	34 억		46232	N	N	0	N	00	N
61	20250115	130738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17820	-260	5	-1.44	44845330	2510	18.29	18000	18180	17770	23500	12660	18080	17866.67	0.68	0	-1375	18553	18316	17963	17726	17373	18435	17845	34	5420	500	13370	10	1	6834776	1218	100.68	3.37	03	0.04	177.00	5284.00	23250	20240219	-23.35	12940	20240805	37.71	18200	-2.09	20250114	16910	5.38	20250102	23250	-23.35	20240219	12940	37.71	20240805	0.80	N	099750	500	34 억		46232	N	N	0	N	00	N
62	20250115	120724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17840	-240	5	-1.33	40087510	2243	16.34	18000	18180	17770	23500	12660	18080	17872.27	0.68	0	-1146	18553	18316	17963	17726	17373	18435	17845	34	5420	500	13370	10	1	6834776	1219	100.79	3.38	03	0.03	177.00	5284.00	23250	20240219	-23.27	12940	20240805	37.87	18200	-1.98	20250114	16910	5.50	20250102	23250	-23.27	20240219	12940	37.87	20240805	0.80	N	099750	500	34 억		46232	N	N	0	N	00	N
63	20250115	110738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17830	-250	5	-1.38	39446300	2207	16.08	18000	18180	17770	23500	12660	18080	17873.27	0.68	0	-1135	18553	18316	17963	17726	17373	18435	17845	34	5420	500	13370	10	1	6834776	1219	100.73	3.37	03	0.03	177.00	5284.00	23250	20240219	-23.31	12940	20240805	37.79	18200	-2.03	20250114	16910	5.44	20250102	23250	-23.31	20240219	12940	37.79	20240805	0.80	N	099750	500	34 억		46232	N	N	0	N	00	N
64	20250115	100737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17890	-190	5	-1.05	20112880	1123	8.18	18000	18180	17820	23500	12660	18080	17909.96	0.68	0	-269	18553	18316	17963	17726	17373	18435	17845	34	5420	500	13370	10	1	6834776	1223	101.07	3.39	03	0.02	177.00	5284.00	23250	20240219	-23.05	12940	20240805	38.25	18200	-1.70	20250114	16910	5.80	20250102	23250	-23.05	20240219	12940	38.25	20240805	0.80	N	099750	500	34 억		46232	N	N	0	N	00	N
65	20250115	090741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18080	0	3	0.00	216630	12	0.09	18000	18180	18000	23500	12660	18080	18052.50	0.68	0	3	18553	18316	17963	17726	17373	18435	17845	34	5420	500	13370	10	1	6834776	1236	102.15	3.42	03	0.00	177.00	5284.00	23250	20240219	-22.24	12940	20240805	39.72	18200	-0.66	20250114	16910	6.92	20250102	23250	-22.24	20240219	12940	39.72	20240805	0.80	N	099750	500	34 억		46232	N	N	0	N	00	N
66	20250114	160723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18080	460	2	2.61	239034270	13299	102.71	17620	18200	17610	22900	12340	17620	17973.85	0.66	0	1257	18146	17882	17596	17332	17046	18015	17465	34	5280	500	13030	10	1	6834776	1236	102.15	3.42	03	0.19	177.00	5284.00	23250	20240219	-22.24	12940	20240805	39.72	18200	-0.66	20250114	16910	6.92	20250102	23250	-22.24	20240219	12940	39.72	20240805	0.80	N	099750	500	34 억		44975	N	N	0	N	00	N
67	20250114	150735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17970	350	2	1.99	226443750	12601	97.32	17620	18200	17610	22900	12340	17620	17970.30	0.66	0	1173	18146	17882	17596	17332	17046	18015	17465	34	5280	500	13030	10	1	6834776	1228	101.53	3.40	03	0.18	177.00	5284.00	23250	20240219	-22.71	12940	20240805	38.87	18200	-1.26	20250114	16910	6.27	20250102	23250	-22.71	20240219	12940	38.87	20240805	0.80	N	099750	500	34 억		44975	N	N	0	N	00	N
68	20250114	140734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18000	380	2	2.16	214246300	11924	92.09	17620	18200	17610	22900	12340	17620	17967.65	0.66	0	1219	18146	17882	17596	17332	17046	18015	17465	34	5280	500	13030	10	1	6834776	1230	101.69	3.41	03	0.17	177.00	5284.00	23250	20240219	-22.58	12940	20240805	39.10	18200	-1.10	20250114	16910	6.45	20250102	23250	-22.58	20240219	12940	39.10	20240805	0.80	N	099750	500	34 억		44975	N	N	0	N	00	N
69	20250114	130733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17960	340	2	1.93	192929460	10739	82.94	17620	18200	17610	22900	12340	17620	17965.31	0.66	0	1306	18146	17882	17596	17332	17046	18015	17465	34	5280	500	13030	10	1	6834776	1228	101.47	3.40	03	0.16	177.00	5284.00	23250	20240219	-22.75	12940	20240805	38.79	18200	-1.32	20250114	16910	6.21	20250102	23250	-22.75	20240219	12940	38.79	20240805	0.80	N	099750	500	34 억		44975	N	N	0	N	00	N
70	20250114	120730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17910	290	2	1.65	191175110	10641	82.18	17620	18200	17610	22900	12340	17620	17965.90	0.66	0	1285	18146	17882	17596	17332	17046	18015	17465	34	5280	500	13030	10	1	6834776	1224	101.19	3.39	03	0.16	177.00	5284.00	23250	20240219	-22.97	12940	20240805	38.41	18200	-1.59	20250114	16910	5.91	20250102	23250	-22.97	20240219	12940	38.41	20240805	0.80	N	099750	500	34 억		44975	N	N	0	N	00	N
71	20250114	110731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	18000	380	2	2.16	178360360	9925	76.65	17620	18200	17610	22900	12340	17620	17970.82	0.66	0	963	18146	17882	17596	17332	17046	18015	17465	34	5280	500	13030	10	1	6834776	1230	101.69	3.41	03	0.15	177.00	5284.00	23250	20240219	-22.58	12940	20240805	39.10	18200	-1.10	20250114	16910	6.45	20250102	23250	-22.58	20240219	12940	39.10	20240805	0.80	N	099750	500	34 억		44975	N	N	0	N	00	N
72	20250114	100729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17800	180	2	1.02	34478620	1941	14.99	17620	17800	17610	22900	12340	17620	17763.33	0.66	0	-39	18146	17882	17596	17332	17046	18015	17465	34	5280	500	13030	10	1	6834776	1217	100.56	3.37	03	0.03	177.00	5284.00	23250	20240219	-23.44	12940	20240805	37.56	17970	-0.95	20250110	16910	5.26	20250102	23250	-23.44	20240219	12940	37.56	20240805	0.80	N	099750	500	34 억		44975	N	N	0	N	00	N
73	20250114	090733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17620	0	3	0.00	334950	19	0.15	17620	17790	17620	22900	12340	17620	17628.95	0.66	0	4	18146	17882	17596	17332	17046	18015	17465	34	5280	500	13030	10	1	6834776	1204	99.55	3.33	03	0.00	177.00	5284.00	23250	20240219	-24.22	12940	20240805	36.17	17970	-1.95	20250110	16910	4.20	20250102	23250	-24.22	20240219	12940	36.17	20240805	0.80	N	099750	500	34 억		44975	N	N	0	N	00	N
74	20250113	160722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17620	90	2	0.51	229359750	12948	249.96	17530	17860	17310	22750	12280	17530	17713.91	0.66	0	-40	18123	17826	17673	17376	17223	17750	17300	34	5220	500	12970	10	1	6834776	1204	99.55	3.33	03	0.19	177.00	5284.00	23250	20240219	-24.22	12940	20240805	36.17	17970	-1.95	20250110	16910	4.20	20250102	23250	-24.22	20240219	12940	36.17	20240805	0.81	N	099750	500	34 억		45015	N	N	0	N	00	N
75	20250113	150726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17700	170	2	0.97	225831490	12748	246.10	17530	17860	17310	22750	12280	17530	17715.05	0.66	0	-27	18123	17826	17673	17376	17223	17750	17300	34	5220	500	12970	10	1	6834776	1210	100.00	3.35	03	0.19	177.00	5284.00	23250	20240219	-23.87	12940	20240805	36.79	17970	-1.50	20250110	16910	4.67	20250102	23250	-23.87	20240219	12940	36.79	20240805	0.81	N	099750	500	34 억		45015	N	N	0	N	00	N
76	20250113	140716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17750	220	2	1.25	187620270	10585	204.34	17530	17860	17310	22750	12280	17530	17725.11	0.66	0	-301	18123	17826	17673	17376	17223	17750	17300	34	5220	500	12970	10	1	6834776	1213	100.28	3.36	03	0.15	177.00	5284.00	23250	20240219	-23.66	12940	20240805	37.17	17970	-1.22	20250110	16910	4.97	20250102	23250	-23.66	20240219	12940	37.17	20240805	0.81	N	099750	500	34 억		45015	N	N	0	N	00	N
77	20250113	130715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17850	320	2	1.83	157696710	8899	171.80	17530	17860	17310	22750	12280	17530	17720.72	0.66	0	-1027	18123	17826	17673	17376	17223	17750	17300	34	5220	500	12970	10	1	6834776	1220	100.85	3.38	03	0.13	177.00	5284.00	23250	20240219	-23.23	12940	20240805	37.94	17970	-0.67	20250110	16910	5.56	20250102	23250	-23.23	20240219	12940	37.94	20240805	0.81	N	099750	500	34 억		45015	N	N	0	N	00	N
78	20250113	120718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17710	180	2	1.03	80121320	4536	87.57	17530	17820	17310	22750	12280	17530	17663.43	0.66	0	-1739	18123	17826	17673	17376	17223	17750	17300	34	5220	500	12970	10	1	6834776	1210	100.06	3.35	03	0.07	177.00	5284.00	23250	20240219	-23.83	12940	20240805	36.86	17970	-1.45	20250110	16910	4.73	20250102	23250	-23.83	20240219	12940	36.86	20240805	0.81	N	099750	500	34 억		45015	N	N	0	N	00	N
79	20250113	110717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17690	160	2	0.91	66620500	3773	72.84	17530	17820	17310	22750	12280	17530	17657.17	0.66	0	-1258	18123	17826	17673	17376	17223	17750	17300	34	5220	500	12970	10	1	6834776	1209	99.94	3.35	03	0.06	177.00	5284.00	23250	20240219	-23.91	12940	20240805	36.71	17970	-1.56	20250110	16910	4.61	20250102	23250	-23.91	20240219	12940	36.71	20240805	0.81	N	099750	500	34 억		45015	N	N	0	N	00	N
80	20250113	100716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17450	-80	5	-0.46	16439640	939	18.13	17530	17670	17310	22750	12280	17530	17507.60	0.66	0	-116	18123	17826	17673	17376	17223	17750	17300	34	5220	500	12970	10	1	6834776	1193	98.59	3.30	03	0.01	177.00	5284.00	23250	20240219	-24.95	12940	20240805	34.85	17970	-2.89	20250110	16910	3.19	20250102	23250	-24.95	20240219	12940	34.85	20240805	0.81	N	099750	500	34 억		45015	N	N	0	N	00	N
81	20250113	090721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17330	-200	5	-1.14	6000380	343	6.62	17530	17530	17310	22750	12280	17530	17493.82	0.66	0	20	18123	17826	17673	17376	17223	17750	17300	34	5220	500	12970	10	1	6834776	1184	97.91	3.28	03	0.01	177.00	5284.00	23250	20240219	-25.46	12940	20240805	33.93	17970	-3.56	20250110	16910	2.48	20250102	23250	-25.46	20240219	12940	33.93	20240805	0.81	N	099750	500	34 억		45015	N	N	0	N	00	N
82	20250110	160700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17530	-200	5	-1.13	91478020	5180	37.87	17580	17970	17520	23000	12420	17730	17660.35	0.67	0	-734	18096	17912	17656	17472	17216	18005	17565	34	5270	500	13120	10	1	6834776	1198	99.04	3.32	03	0.08	177.00	5284.00	23250	20240219	-24.60	12940	20240805	35.47	17970	-2.45	20250110	16910	3.67	20250102	23250	-24.60	20240219	12940	35.47	20240805	0.81	N	099750	500	34 억		45749	N	N	0	N	00	N
83	20250110	150711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17570	-160	5	-0.90	80291020	4543	33.22	17580	17970	17560	23000	12420	17730	17673.57	0.67	0	-600	18096	17912	17656	17472	17216	18005	17565	34	5270	500	13120	10	1	6834776	1201	99.27	3.33	03	0.07	177.00	5284.00	23250	20240219	-24.43	12940	20240805	35.78	17970	-2.23	20250110	16910	3.90	20250102	23250	-24.43	20240219	12940	35.78	20240805	0.81	N	099750	500	34 억		45749	N	N	0	N	00	N
84	20250110	140714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17570	-160	5	-0.90	75892250	4293	31.39	17580	17970	17560	23000	12420	17730	17678.14	0.67	0	-519	18096	17912	17656	17472	17216	18005	17565	34	5270	500	13120	10	1	6834776	1201	99.27	3.33	03	0.06	177.00	5284.00	23250	20240219	-24.43	12940	20240805	35.78	17970	-2.23	20250110	16910	3.90	20250102	23250	-24.43	20240219	12940	35.78	20240805	0.81	N	099750	500	34 억		45749	N	N	0	N	00	N
85	20250110	130713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17600	-130	5	-0.73	69757280	3944	28.84	17580	17970	17580	23000	12420	17730	17686.94	0.67	0	-461	18096	17912	17656	17472	17216	18005	17565	34	5270	500	13120	10	1	6834776	1203	99.44	3.33	03	0.06	177.00	5284.00	23250	20240219	-24.30	12940	20240805	36.01	17970	-2.06	20250110	16910	4.08	20250102	23250	-24.30	20240219	12940	36.01	20240805	0.81	N	099750	500	34 억		45749	N	N	0	N	00	N
86	20250110	120713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17720	-10	5	-0.06	50997870	2882	21.07	17580	17970	17580	23000	12420	17730	17695.31	0.67	0	-455	18096	17912	17656	17472	17216	18005	17565	34	5270	500	13120	10	1	6834776	1211	100.11	3.35	03	0.04	177.00	5284.00	23250	20240219	-23.78	12940	20240805	36.94	17970	-1.39	20250110	16910	4.79	20250102	23250	-23.78	20240219	12940	36.94	20240805	0.81	N	099750	500	34 억		45749	N	N	0	N	00	N
87	20250110	110712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17610	-120	5	-0.68	40606740	2295	16.78	17580	17970	17580	23000	12420	17730	17693.57	0.67	0	-390	18096	17912	17656	17472	17216	18005	17565	34	5270	500	13120	10	1	6834776	1204	99.49	3.33	03	0.03	177.00	5284.00	23250	20240219	-24.26	12940	20240805	36.09	17970	-2.00	20250110	16910	4.14	20250102	23250	-24.26	20240219	12940	36.09	20240805	0.81	N	099750	500	34 억		45749	N	N	0	N	00	N
88	20250110	100711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17730	0	3	0.00	21880930	1233	9.02	17580	17970	17580	23000	12420	17730	17746.09	0.67	0	-446	18096	17912	17656	17472	17216	18005	17565	34	5270	500	13120	10	1	6834776	1212	100.17	3.36	03	0.02	177.00	5284.00	23250	20240219	-23.74	12940	20240805	37.02	17970	-1.34	20250110	16910	4.85	20250102	23250	-23.74	20240219	12940	37.02	20240805	0.81	N	099750	500	34 억		45749	N	N	0	N	00	N
89	20250110	090714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17630	-100	5	-0.56	8082720	454	3.32	17580	17970	17580	23000	12420	17730	17803.35	0.67	0	-232	18096	17912	17656	17472	17216	18005	17565	34	5270	500	13120	10	1	6834776	1205	99.60	3.34	03	0.01	177.00	5284.00	23250	20240219	-24.17	12940	20240805	36.24	17970	-1.89	20250110	16910	4.26	20250102	23250	-24.17	20240219	12940	36.24	20240805	0.81	N	099750	500	34 억		45749	N	N	0	N	00	N
90	20250109	160708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17730	230	2	1.31	241700980	13677	265.52	17550	17840	17400	22750	12250	17500	17672.08	0.66	0	313	18113	17806	17463	17156	16813	17635	16985	34	5250	500	12950	10	1	6834776	1212	100.17	3.36	03	0.20	177.00	5284.00	23250	20240219	-23.74	12940	20240805	37.02	17840	-0.62	20250109	16910	4.85	20250102	23250	-23.74	20240219	12940	37.02	20240805	0.80	N	099750	500	34 억		45436	N	N	0	N	00	N
91	20250109	150709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17780	280	2	1.60	220037060	12450	241.70	17550	17840	17400	22750	12250	17500	17673.66	0.66	0	131	18113	17806	17463	17156	16813	17635	16985	34	5250	500	12950	10	1	6834776	1215	100.45	3.36	03	0.18	177.00	5284.00	23250	20240219	-23.53	12940	20240805	37.40	17840	-0.34	20250109	16910	5.14	20250102	23250	-23.53	20240219	12940	37.40	20240805	0.80	N	099750	500	34 억		45436	N	N	0	N	00	N
92	20250109	140709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17740	240	2	1.37	171869390	9740	189.09	17550	17840	17400	22750	12250	17500	17645.73	0.66	0	628	18113	17806	17463	17156	16813	17635	16985	34	5250	500	12950	10	1	6834776	1212	100.23	3.36	03	0.14	177.00	5284.00	23250	20240219	-23.70	12940	20240805	37.09	17840	-0.56	20250109	16910	4.91	20250102	23250	-23.70	20240219	12940	37.09	20240805	0.80	N	099750	500	34 억		45436	N	N	0	N	00	N
93	20250109	130708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17830	330	2	1.89	118722220	6732	130.69	17550	17840	17400	22750	12250	17500	17635.51	0.66	0	-172	18113	17806	17463	17156	16813	17635	16985	34	5250	500	12950	10	1	6834776	1219	100.73	3.37	03	0.10	177.00	5284.00	23250	20240219	-23.31	12940	20240805	37.79	17840	-0.06	20250109	16910	5.44	20250102	23250	-23.31	20240219	12940	37.79	20240805	0.80	N	099750	500	34 억		45436	N	N	0	N	00	N
94	20250109	120709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17440	-60	5	-0.34	42448050	2429	47.16	17550	17640	17400	22750	12250	17500	17475.52	0.66	0	-650	18113	17806	17463	17156	16813	17635	16985	34	5250	500	12950	10	1	6834776	1192	98.53	3.30	03	0.04	177.00	5284.00	23250	20240219	-24.99	12940	20240805	34.78	17770	-1.86	20250108	16910	3.13	20250102	23250	-24.99	20240219	12940	34.78	20240805	0.80	N	099750	500	34 억		45436	N	N	0	N	00	N
95	20250109	110712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17410	-90	5	-0.51	35726570	2043	39.66	17550	17640	17400	22750	12250	17500	17487.31	0.66	0	-745	18113	17806	17463	17156	16813	17635	16985	34	5250	500	12950	10	1	6834776	1190	98.36	3.29	03	0.03	177.00	5284.00	23250	20240219	-25.12	12940	20240805	34.54	17770	-2.03	20250108	16910	2.96	20250102	23250	-25.12	20240219	12940	34.54	20240805	0.80	N	099750	500	34 억		45436	N	N	0	N	00	N
96	20250109	100709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17490	-10	5	-0.06	23311440	1332	25.86	17550	17640	17400	22750	12250	17500	17501.08	0.66	0	-843	18113	17806	17463	17156	16813	17635	16985	34	5250	500	12950	10	1	6834776	1195	98.81	3.31	03	0.02	177.00	5284.00	23250	20240219	-24.77	12940	20240805	35.16	17770	-1.58	20250108	16910	3.43	20250102	23250	-24.77	20240219	12940	35.16	20240805	0.80	N	099750	500	34 억		45436	N	N	0	N	00	N
97	20250109	090713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17550	50	2	0.29	351000	20	0.39	17550	17550	17550	22750	12250	17500	17550.00	0.66	0	10	18113	17806	17463	17156	16813	17635	16985	34	5250	500	12950	10	1	6834776	1200	99.15	3.32	03	0.00	177.00	5284.00	23250	20240219	-24.52	12940	20240805	35.63	17770	-1.24	20250108	16910	3.78	20250102	23250	-24.52	20240219	12940	35.63	20240805	0.80	N	099750	500	34 억		45436	N	N	0	N	00	N
98	20250108	160703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17500	80	2	0.46	87838090	5051	53.75	17770	17770	17120	22600	12200	17420	17390.24	0.67	0	-186	17860	17640	17480	17260	17100	17560	17180	34	5180	500	12890	10	1	6834776	1196	98.87	3.31	03	0.07	177.00	5284.00	23250	20240219	-24.73	12940	20240805	35.24	17770	-1.52	20250108	16910	3.49	20250102	23250	-24.73	20240219	12940	35.24	20240805	0.84	N	099750	500	34 억		45620	N	N	0	N	00	N
99	20250108	150706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17530	110	2	0.63	87400150	5026	53.48	17770	17770	17120	22600	12200	17420	17389.60	0.67	0	-177	17860	17640	17480	17260	17100	17560	17180	34	5180	500	12890	10	1	6834776	1198	99.04	3.32	03	0.07	177.00	5284.00	23250	20240219	-24.60	12940	20240805	35.47	17770	-1.35	20250108	16910	3.67	20250102	23250	-24.60	20240219	12940	35.47	20240805	0.84	N	099750	500	34 억		45620	N	N	0	N	00	N
100	20250108	140708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17560	140	2	0.80	72469420	4171	44.38	17770	17770	17120	22600	12200	17420	17374.59	0.67	0	-203	17860	17640	17480	17260	17100	17560	17180	34	5180	500	12890	10	1	6834776	1200	99.21	3.32	03	0.06	177.00	5284.00	23250	20240219	-24.47	12940	20240805	35.70	17770	-1.18	20250108	16910	3.84	20250102	23250	-24.47	20240219	12940	35.70	20240805	0.84	N	099750	500	34 억		45620	N	N	0	N	00	N
101	20250108	130708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17400	-20	5	-0.11	68478560	3943	41.96	17770	17770	17120	22600	12200	17420	17367.12	0.67	0	-166	17860	17640	17480	17260	17100	17560	17180	34	5180	500	12890	10	1	6834776	1189	98.31	3.29	03	0.06	177.00	5284.00	23250	20240219	-25.16	12940	20240805	34.47	17770	-2.08	20250108	16910	2.90	20250102	23250	-25.16	20240219	12940	34.47	20240805	0.84	N	099750	500	34 억		45620	N	N	0	N	00	N
102	20250108	120704	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17350	-70	5	-0.40	59108460	3406	36.24	17770	17770	17120	22600	12200	17420	17354.22	0.67	0	-186	17860	17640	17480	17260	17100	17560	17180	34	5180	500	12890	10	1	6834776	1186	98.02	3.28	03	0.05	177.00	5284.00	23250	20240219	-25.38	12940	20240805	34.08	17770	-2.36	20250108	16910	2.60	20250102	23250	-25.38	20240219	12940	34.08	20240805	0.84	N	099750	500	34 억		45620	N	N	0	N	00	N
103	20250108	110705	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17330	-90	5	-0.52	39674720	2291	24.38	17770	17770	17120	22600	12200	17420	17317.64	0.67	0	-137	17860	17640	17480	17260	17100	17560	17180	34	5180	500	12890	10	1	6834776	1184	97.91	3.28	03	0.03	177.00	5284.00	23250	20240219	-25.46	12940	20240805	33.93	17770	-2.48	20250108	16910	2.48	20250102	23250	-25.46	20240219	12940	33.93	20240805	0.84	N	099750	500	34 억		45620	N	N	0	N	00	N
104	20250108	100706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17250	-170	5	-0.98	4828040	278	2.96	17770	17770	17250	22600	12200	17420	17367.05	0.67	0	-22	17860	17640	17480	17260	17100	17560	17180	34	5180	500	12890	10	1	6834776	1179	97.46	3.26	03	0.00	177.00	5284.00	23250	20240219	-25.81	12940	20240805	33.31	17770	-2.93	20250108	16910	2.01	20250102	23250	-25.81	20240219	12940	33.31	20240805	0.84	N	099750	500	34 억		45620	N	N	0	N	00	N
105	20250108	090706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17500	80	2	0.46	2271130	130	1.38	17770	17770	17410	22600	12200	17420	17470.23	0.67	0	1	17860	17640	17480	17260	17100	17560	17180	34	5180	500	12890	10	1	6834776	1196	98.87	3.31	03	0.00	177.00	5284.00	23250	20240219	-24.73	12940	20240805	35.24	17770	-1.52	20250108	16910	3.49	20250102	23250	-24.73	20240219	12940	35.24	20240805	0.84	N	099750	500	34 억		45620	N	N	0	N	00	N
106	20250107	160700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17420	-330	5	-1.86	164057200	9396	94.12	17700	17700	17320	23050	12430	17750	17460.32	0.69	0	-1373	18143	17946	17553	17356	16963	18045	17455	34	5300	500	13130	10	1	6834776	1191	98.42	3.30	03	0.14	177.00	5284.00	23250	20240219	-25.08	12940	20240805	34.62	17750	-1.86	20250106	16910	3.02	20250102	23250	-25.08	20240219	12940	34.62	20240805	0.84	N	099750	500	34 억		46965	N	N	0	N	00	N
107	20250107	150702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17360	-390	5	-2.20	161391060	9243	92.59	17700	17700	17320	23050	12430	17750	17460.90	0.69	0	-1252	18143	17946	17553	17356	16963	18045	17455	34	5300	500	13130	10	1	6834776	1187	98.08	3.29	03	0.14	177.00	5284.00	23250	20240219	-25.33	12940	20240805	34.16	17750	-2.20	20250106	16910	2.66	20250102	23250	-25.33	20240219	12940	34.16	20240805	0.84	N	099750	500	34 억		46965	N	N	0	N	00	N
108	20250107	140700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17470	-280	5	-1.58	129612140	7414	74.27	17700	17700	17320	23050	12430	17750	17482.08	0.69	0	-1159	18143	17946	17553	17356	16963	18045	17455	34	5300	500	13130	10	1	6834776	1194	98.70	3.31	03	0.11	177.00	5284.00	23250	20240219	-24.86	12940	20240805	35.01	17750	-1.58	20250106	16910	3.31	20250102	23250	-24.86	20240219	12940	35.01	20240805	0.84	N	099750	500	34 억		46965	N	N	0	N	00	N
109	20250107	130700	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17340	-410	5	-2.31	112294340	6420	64.31	17700	17700	17320	23050	12430	17750	17491.33	0.69	0	-1195	18143	17946	17553	17356	16963	18045	17455	34	5300	500	13130	10	1	6834776	1185	97.97	3.28	03	0.09	177.00	5284.00	23250	20240219	-25.42	12940	20240805	34.00	17750	-2.31	20250106	16910	2.54	20250102	23250	-25.42	20240219	12940	34.00	20240805	0.84	N	099750	500	34 억		46965	N	N	0	N	00	N
110	20250107	120702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17470	-280	5	-1.58	89292990	5097	51.06	17700	17700	17400	23050	12430	17750	17518.73	0.69	0	-636	18143	17946	17553	17356	16963	18045	17455	34	5300	500	13130	10	1	6834776	1194	98.70	3.31	03	0.07	177.00	5284.00	23250	20240219	-24.86	12940	20240805	35.01	17750	-1.58	20250106	16910	3.31	20250102	23250	-24.86	20240219	12940	35.01	20240805	0.84	N	099750	500	34 억		46965	N	N	0	N	00	N
111	20250107	110657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17430	-320	5	-1.80	83064650	4741	47.49	17700	17700	17400	23050	12430	17750	17520.49	0.69	0	-635	18143	17946	17553	17356	16963	18045	17455	34	5300	500	13130	10	1	6834776	1191	98.47	3.30	03	0.07	177.00	5284.00	23250	20240219	-25.03	12940	20240805	34.70	17750	-1.80	20250106	16910	3.08	20250102	23250	-25.03	20240219	12940	34.70	20240805	0.84	N	099750	500	34 억		46965	N	N	0	N	00	N
112	20250107	100702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17590	-160	5	-0.90	36544260	2075	20.79	17700	17700	17550	23050	12430	17750	17611.69	0.69	0	-1200	18143	17946	17553	17356	16963	18045	17455	34	5300	500	13130	10	1	6834776	1202	99.38	3.33	03	0.03	177.00	5284.00	23250	20240219	-24.34	12940	20240805	35.94	17750	-0.90	20250106	16910	4.02	20250102	23250	-24.34	20240219	12940	35.94	20240805	0.84	N	099750	500	34 억		46965	N	N	0	N	00	N
113	20250107	090703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17640	-110	5	-0.62	2166480	123	1.23	17700	17700	17580	23050	12430	17750	17613.66	0.69	0	75	18143	17946	17553	17356	16963	18045	17455	34	5300	500	13130	10	1	6834776	1206	99.66	3.34	03	0.00	177.00	5284.00	23250	20240219	-24.13	12940	20240805	36.32	17750	-0.62	20250106	16910	4.32	20250102	23250	-24.13	20240219	12940	36.32	20240805	0.84	N	099750	500	34 억		46965	N	N	0	N	00	N
114	20250106	160654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17750	600	2	3.50	174446780	9967	198.70	17160	17750	17160	22250	12010	17150	17502.44	0.67	0	1213	17316	17232	17116	17032	16916	17275	17075	34	5100	500	12690	10	1	6834776	1213	100.28	3.36	03	0.15	177.00	5284.00	23250	20240219	-23.66	12940	20240805	37.17	17750	0.00	20250106	16910	4.97	20250102	23250	-23.66	20240219	12940	37.17	20240805	0.83	N	099750	500	34 억		45780	N	N	0	N	00	N
115	20250106	150654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17680	530	2	3.09	166842370	9538	190.15	17160	17680	17160	22250	12010	17150	17492.39	0.67	0	1119	17316	17232	17116	17032	16916	17275	17075	34	5100	500	12690	10	1	6834776	1208	99.89	3.35	03	0.14	177.00	5284.00	23250	20240219	-23.96	12940	20240805	36.63	17680	0.00	20250106	16910	4.55	20250102	23250	-23.96	20240219	12940	36.63	20240805	0.83	N	099750	500	34 억		45780	N	N	0	N	00	N
116	20250106	140654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17490	340	2	1.98	99627430	5716	113.96	17160	17500	17160	22250	12010	17150	17429.57	0.67	0	1046	17316	17232	17116	17032	16916	17275	17075	34	5100	500	12690	10	1	6834776	1195	98.81	3.31	03	0.08	177.00	5284.00	23250	20240219	-24.77	12940	20240805	35.16	17590	-0.57	20250102	16910	3.43	20250102	23250	-24.77	20240219	12940	35.16	20240805	0.83	N	099750	500	34 억		45780	N	N	0	N	00	N
117	20250106	130651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17480	330	2	1.92	86077850	4941	98.50	17160	17490	17160	22250	12010	17150	17421.14	0.67	0	631	17316	17232	17116	17032	16916	17275	17075	34	5100	500	12690	10	1	6834776	1195	98.76	3.31	03	0.07	177.00	5284.00	23250	20240219	-24.82	12940	20240805	35.09	17590	-0.63	20250102	16910	3.37	20250102	23250	-24.82	20240219	12940	35.09	20240805	0.83	N	099750	500	34 억		45780	N	N	0	N	00	N
118	20250106	120650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17460	310	2	1.81	68621690	3942	78.59	17160	17490	17160	22250	12010	17150	17407.84	0.67	0	579	17316	17232	17116	17032	16916	17275	17075	34	5100	500	12690	10	1	6834776	1193	98.64	3.30	03	0.06	177.00	5284.00	23250	20240219	-24.90	12940	20240805	34.93	17590	-0.74	20250102	16910	3.25	20250102	23250	-24.90	20240219	12940	34.93	20240805	0.83	N	099750	500	34 억		45780	N	N	0	N	00	N
119	20250106	110649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17400	250	2	1.46	51310230	2946	58.73	17160	17490	17160	22250	12010	17150	17416.91	0.67	0	277	17316	17232	17116	17032	16916	17275	17075	34	5100	500	12690	10	1	6834776	1189	98.31	3.29	03	0.04	177.00	5284.00	23250	20240219	-25.16	12940	20240805	34.47	17590	-1.08	20250102	16910	2.90	20250102	23250	-25.16	20240219	12940	34.47	20240805	0.83	N	099750	500	34 억		45780	N	N	0	N	00	N
120	20250106	100649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17450	300	2	1.75	20084210	1157	23.07	17160	17480	17160	22250	12010	17150	17358.87	0.67	0	238	17316	17232	17116	17032	16916	17275	17075	34	5100	500	12690	10	1	6834776	1193	98.59	3.30	03	0.02	177.00	5284.00	23250	20240219	-24.95	12940	20240805	34.85	17590	-0.80	20250102	16910	3.19	20250102	23250	-24.95	20240219	12940	34.85	20240805	0.83	N	099750	500	34 억		45780	N	N	0	N	00	N
121	20250106	090647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17170	20	2	0.12	1734160	101	2.01	17160	17170	17160	22250	12010	17150	17169.90	0.67	0	100	17316	17232	17116	17032	16916	17275	17075	34	5100	500	12690	10	1	6834776	1174	97.01	3.25	03	0.00	177.00	5284.00	23250	20240219	-26.15	12940	20240805	32.69	17590	-2.39	20250102	16910	1.54	20250102	23250	-26.15	20240219	12940	32.69	20240805	0.83	N	099750	500	34 억		45780	N	N	0	N	00	N
122	20250103	160644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17150	140	2	0.82	85338440	4987	81.01	17010	17200	17000	22100	11910	17010	17112.18	0.67	0	270	17850	17430	17170	16750	16490	17300	16620	34	5090	500	12580	10	1	6834776	1172	96.89	3.25	03	0.07	177.00	5284.00	23250	20240219	-26.24	12940	20240805	32.53	17590	-2.50	20250102	16910	1.42	20250102	23250	-26.24	20240219	12940	32.53	20240805	0.85	N	099750	500	34 억		45510	N	N	0	N	00	N
123	20250103	150647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17120	110	2	0.65	83863540	4901	79.61	17010	17200	17000	22100	11910	17010	17111.52	0.67	0	300	17850	17430	17170	16750	16490	17300	16620	34	5090	500	12580	10	1	6834776	1170	96.72	3.24	03	0.07	177.00	5284.00	23250	20240219	-26.37	12940	20240805	32.30	17590	-2.67	20250102	16910	1.24	20250102	23250	-26.37	20240219	12940	32.30	20240805	0.85	N	099750	500	34 억		45510	N	N	0	N	00	N
124	20250103	140647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17140	130	2	0.76	76356480	4462	72.48	17010	17200	17000	22100	11910	17010	17112.61	0.67	0	281	17850	17430	17170	16750	16490	17300	16620	34	5090	500	12580	10	1	6834776	1171	96.84	3.24	03	0.07	177.00	5284.00	23250	20240219	-26.28	12940	20240805	32.46	17590	-2.56	20250102	16910	1.36	20250102	23250	-26.28	20240219	12940	32.46	20240805	0.85	N	099750	500	34 억		45510	N	N	0	N	00	N
125	20250103	130646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17120	110	2	0.65	69972700	4089	66.42	17010	17200	17000	22100	11910	17010	17112.42	0.67	0	157	17850	17430	17170	16750	16490	17300	16620	34	5090	500	12580	10	1	6834776	1170	96.72	3.24	03	0.06	177.00	5284.00	23250	20240219	-26.37	12940	20240805	32.30	17590	-2.67	20250102	16910	1.24	20250102	23250	-26.37	20240219	12940	32.30	20240805	0.85	N	099750	500	34 억		45510	N	N	0	N	00	N
126	20250103	120645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17150	140	2	0.82	41146760	2398	38.95	17010	17200	17010	22100	11910	17010	17158.78	0.67	0	-20	17850	17430	17170	16750	16490	17300	16620	34	5090	500	12580	10	1	6834776	1172	96.89	3.25	03	0.04	177.00	5284.00	23250	20240219	-26.24	12940	20240805	32.53	17590	-2.50	20250102	16910	1.42	20250102	23250	-26.24	20240219	12940	32.53	20240805	0.85	N	099750	500	34 억		45510	N	N	0	N	00	N
127	20250103	110647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17190	180	2	1.06	30462810	1776	28.85	17010	17200	17010	22100	11910	17010	17152.48	0.67	0	193	17850	17430	17170	16750	16490	17300	16620	34	5090	500	12580	10	1	6834776	1175	97.12	3.25	03	0.03	177.00	5284.00	23250	20240219	-26.06	12940	20240805	32.84	17590	-2.27	20250102	16910	1.66	20250102	23250	-26.06	20240219	12940	32.84	20240805	0.85	N	099750	500	34 억		45510	N	N	0	N	00	N
128	20250103	100644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17180	170	2	1.00	25091410	1463	23.77	17010	17200	17010	22100	11910	17010	17150.66	0.67	0	170	17850	17430	17170	16750	16490	17300	16620	34	5090	500	12580	10	1	6834776	1174	97.06	3.25	03	0.02	177.00	5284.00	23250	20240219	-26.11	12940	20240805	32.77	17590	-2.33	20250102	16910	1.60	20250102	23250	-26.11	20240219	12940	32.77	20240805	0.85	N	099750	500	34 억		45510	N	N	0	N	00	N
129	20250103	090646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17010	0	3	0.00	1840170	108	1.75	17010	17040	17010	22100	11910	17010	17038.61	0.67	0	-1	17850	17430	17170	16750	16490	17300	16620	34	5090	500	12580	10	1	6834776	1163	96.10	3.22	03	0.00	177.00	5284.00	23250	20240219	-26.84	12940	20240805	31.45	17590	-3.30	20250102	16910	0.59	20250102	23250	-26.84	20240219	12940	31.45	20240805	0.85	N	099750	500	34 억		45510	N	N	0	N	00	N
130	20250102	160641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17010	-160	5	-0.93	104682210	6156	76.69	17170	17590	16910	22300	12020	17170	17004.87	0.66	0	718	17663	17416	17053	16806	16443	17540	16930	34	5130	500	12700	10	1	6834776	1163	96.10	3.22	03	0.09	177.00	5284.00	23250	20240219	-26.84	12940	20240805	31.45	17590	-3.30	20250102	16910	0.59	20250102	23250	-26.84	20240219	12940	31.45	20240805	0.83	N	099750	500	34 억		44792	N	N	0	N	00	N
131	20250102	150642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17090	-80	5	-0.47	96752800	5690	70.89	17170	17590	16910	22300	12020	17170	17004.01	0.66	0	655	17663	17416	17053	16806	16443	17540	16930	34	5130	500	12700	10	1	6834776	1168	96.55	3.23	03	0.08	177.00	5284.00	23250	20240219	-26.49	12940	20240805	32.07	17590	-2.84	20250102	16910	1.06	20250102	23250	-26.49	20240219	12940	32.07	20240805	0.83	N	099750	500	34 억		44792	N	N	0	N	00	N
132	20250102	140639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16980	-190	5	-1.11	78453010	4617	57.52	17170	17590	16910	22300	12020	17170	16992.20	0.66	0	109	17663	17416	17053	16806	16443	17540	16930	34	5130	500	12700	10	1	6834776	1161	95.93	3.21	03	0.07	177.00	5284.00	23250	20240219	-26.97	12940	20240805	31.22	17590	-3.47	20250102	16910	0.41	20250102	23250	-26.97	20240219	12940	31.22	20240805	0.83	N	099750	500	34 억		44792	N	N	0	N	00	N
133	20250102	130639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16950	-220	5	-1.28	69320190	4079	50.82	17170	17590	16910	22300	12020	17170	16994.41	0.66	0	-110	17663	17416	17053	16806	16443	17540	16930	34	5130	500	12700	10	1	6834776	1158	95.76	3.21	03	0.06	177.00	5284.00	23250	20240219	-27.10	12940	20240805	30.99	17590	-3.64	20250102	16910	0.24	20250102	23250	-27.10	20240219	12940	30.99	20240805	0.83	N	099750	500	34 억		44792	N	N	0	N	00	N
134	20250102	120638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16920	-250	5	-1.46	52173710	3067	38.21	17170	17590	16920	22300	12020	17170	17011.32	0.66	0	40	17663	17416	17053	16806	16443	17540	16930	34	5130	500	12700	10	1	6834776	1156	95.59	3.20	03	0.04	177.00	5284.00	23250	20240219	-27.23	12940	20240805	30.76	17590	-3.81	20250102	16920	0.00	20250102	23250	-27.23	20240219	12940	30.76	20240805	0.83	N	099750	500	34 억		44792	N	N	0	N	00	N
135	20250102	110630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17070	-100	5	-0.58	29355870	1723	21.47	17170	17590	16950	22300	12020	17170	17037.65	0.66	0	-220	17663	17416	17053	16806	16443	17540	16930	34	5130	500	12700	10	1	6834776	1167	96.44	3.23	03	0.03	177.00	5284.00	23250	20240219	-26.58	12940	20240805	31.92	17590	-2.96	20250102	16950	0.71	20250102	23250	-26.58	20240219	12940	31.92	20240805	0.83	N	099750	500	34 억		44792	N	N	0	N	00	N
136	20250102	100636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17170	0	3	0.00	1838620	107	1.33	17170	17590	17170	22300	12020	17170	17183.36	0.66	0	52	17663	17416	17053	16806	16443	17540	16930	34	5130	500	12700	10	1	6834776	1174	97.01	3.25	03	0.00	177.00	5284.00	23250	20240219	-26.15	12940	20240805	32.69	17590	-2.39	20250102	17170	0.00	20250102	23250	-26.15	20240219	12940	32.69	20240805	0.83	N	099750	500	34 억		44792	N	N	0	N	00	N
137	20250102	090631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17170	0	3	0.00	0	0	0.00	0	0	0	22300	12020	17170	0.00	0.66	0	0	17663	17416	17053	16806	16443	17540	16930	34	5130	500	12700	10	1	6834776	1174	97.01	3.25	03	0.00	177.00	5284.00	23250	20240219	-26.15	12940	20240805	32.69	0	0.00	0	0	0.00	0	23250	-26.15	20240219	12940	32.69	20240805	0.83	N	099750	500	34 억		44792	N	N	0	N	00	N