KissMeData/039310/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	160457	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1597	3	2	0.19	6573522	4120	15.79	1598	1598	1588	2070	1116	1594	1595.51	0.91	0	-2301	1647	1620	1572	1545	1497	1634	1559	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.02	759.00	5588.00	2395	20240202	-33.32	1366	20241209	16.91	1699	-6.00	20250120	1493	6.97	20250116	2395	-33.32	20240202	1366	16.91	20241209	0.00	N	039310	500	90 억		165575	N	N	0	N	00	N
3	20250124	150457	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1588	-6	5	-0.38	6539985	4099	15.71	1598	1598	1588	2070	1116	1594	1595.51	0.91	0	-2300	1647	1620	1572	1545	1497	1634	1559	91	476	500	1080	1	1	18121667	288	2.09	0.28	12	0.02	759.00	5588.00	2395	20240202	-33.70	1366	20241209	16.25	1699	-6.53	20250120	1493	6.36	20250116	2395	-33.70	20240202	1366	16.25	20241209	0.00	N	039310	500	90 억		165575	N	N	0	N	00	N
4	20250124	140456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1596	2	2	0.13	5825082	3650	13.99	1598	1598	1590	2070	1116	1594	1595.91	0.91	0	-2284	1647	1620	1572	1545	1497	1634	1559	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.02	759.00	5588.00	2395	20240202	-33.36	1366	20241209	16.84	1699	-6.06	20250120	1493	6.90	20250116	2395	-33.36	20240202	1366	16.84	20241209	0.00	N	039310	500	90 억		165575	N	N	0	N	00	N
5	20250124	130457	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1593	-1	5	-0.06	4701501	2946	11.29	1598	1598	1590	2070	1116	1594	1595.89	0.91	0	-2238	1647	1620	1572	1545	1497	1634	1559	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.02	759.00	5588.00	2395	20240202	-33.49	1366	20241209	16.62	1699	-6.24	20250120	1493	6.70	20250116	2395	-33.49	20240202	1366	16.62	20241209	0.00	N	039310	500	90 억		165575	N	N	0	N	00	N
6	20250124	120455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1590	-4	5	-0.25	4210279	2638	10.11	1598	1598	1590	2070	1116	1594	1596.01	0.91	0	-2118	1647	1620	1572	1545	1497	1634	1559	91	476	500	1080	1	1	18121667	288	2.09	0.28	12	0.01	759.00	5588.00	2395	20240202	-33.61	1366	20241209	16.40	1699	-6.42	20250120	1493	6.50	20250116	2395	-33.61	20240202	1366	16.40	20241209	0.00	N	039310	500	90 억		165575	N	N	0	N	00	N
7	20250124	110456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1597	3	2	0.19	4208689	2637	10.11	1598	1598	1590	2070	1116	1594	1596.01	0.91	0	-2118	1647	1620	1572	1545	1497	1634	1559	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.01	759.00	5588.00	2395	20240202	-33.32	1366	20241209	16.91	1699	-6.00	20250120	1493	6.97	20250116	2395	-33.32	20240202	1366	16.91	20241209	0.00	N	039310	500	90 억		165575	N	N	0	N	00	N
8	20250124	100454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1597	3	2	0.19	2195760	1375	5.27	1598	1598	1594	2070	1116	1594	1596.92	0.91	0	-1323	1647	1620	1572	1545	1497	1634	1559	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.01	759.00	5588.00	2395	20240202	-33.32	1366	20241209	16.91	1699	-6.00	20250120	1493	6.97	20250116	2395	-33.32	20240202	1366	16.91	20241209	0.00	N	039310	500	90 억		165575	N	N	0	N	00	N
9	20250124	090457	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1594	0	3	0.00	73335	46	0.18	1598	1598	1594	2070	1116	1594	1594.24	0.91	0	-45	1647	1620	1572	1545	1497	1634	1559	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.00	759.00	5588.00	2395	20240202	-33.44	1366	20241209	16.69	1699	-6.18	20250120	1493	6.76	20250116	2395	-33.44	20240202	1366	16.69	20241209	0.00	N	039310	500	90 억		165575	N	N	0	N	00	N
10	20250123	160455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1594	31	2	1.98	40567183	26067	120.62	1563	1599	1524	2030	1095	1563	1556.27	0.85	0	50	1649	1605	1568	1524	1487	1587	1506	91	467	500	1060	1	1	18121667	289	2.10	0.29	12	0.14	759.00	5588.00	2395	20240202	-33.44	1366	20241209	16.69	1699	-6.18	20250120	1493	6.76	20250116	2395	-33.44	20240202	1366	16.69	20241209	0.00	N	039310	500	90 억		153531	N	N	0	N	00	N
11	20250123	150454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1596	33	2	2.11	40108905	25779	119.29	1563	1599	1524	2030	1095	1563	1555.88	0.85	0	50	1649	1605	1568	1524	1487	1587	1506	91	467	500	1060	1	1	18121667	289	2.10	0.29	12	0.14	759.00	5588.00	2395	20240202	-33.36	1366	20241209	16.84	1699	-6.06	20250120	1493	6.90	20250116	2395	-33.36	20240202	1366	16.84	20241209	0.00	N	039310	500	90 억		153531	N	N	0	N	00	N
12	20250123	140455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1564	1	2	0.06	37441504	24105	111.55	1563	1599	1524	2030	1095	1563	1553.27	0.85	0	750	1649	1605	1568	1524	1487	1587	1506	91	467	500	1060	1	1	18121667	283	2.06	0.28	12	0.13	759.00	5588.00	2395	20240202	-34.70	1366	20241209	14.49	1699	-7.95	20250120	1493	4.76	20250116	2395	-34.70	20240202	1366	14.49	20241209	0.00	N	039310	500	90 억		153531	N	N	0	N	00	N
13	20250123	130453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1559	-4	5	-0.26	35059175	22591	104.54	1563	1570	1524	2030	1095	1563	1551.91	0.85	0	773	1649	1605	1568	1524	1487	1587	1506	91	467	500	1060	1	1	18121667	283	2.05	0.28	12	0.12	759.00	5588.00	2395	20240202	-34.91	1366	20241209	14.13	1699	-8.24	20250120	1493	4.42	20250116	2395	-34.91	20240202	1366	14.13	20241209	0.00	N	039310	500	90 억		153531	N	N	0	N	00	N
14	20250123	120454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	5	2	0.32	33564393	21638	100.13	1563	1570	1524	2030	1095	1563	1551.18	0.85	0	773	1649	1605	1568	1524	1487	1587	1506	91	467	500	1060	1	1	18121667	284	2.07	0.28	12	0.12	759.00	5588.00	2395	20240202	-34.53	1366	20241209	14.79	1699	-7.71	20250120	1493	5.02	20250116	2395	-34.53	20240202	1366	14.79	20241209	0.00	N	039310	500	90 억		153531	N	N	0	N	00	N
15	20250123	110454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1569	6	2	0.38	33515971	21607	99.99	1563	1570	1524	2030	1095	1563	1551.16	0.85	0	756	1649	1605	1568	1524	1487	1587	1506	91	467	500	1060	1	1	18121667	284	2.07	0.28	12	0.12	759.00	5588.00	2395	20240202	-34.49	1366	20241209	14.86	1699	-7.65	20250120	1493	5.09	20250116	2395	-34.49	20240202	1366	14.86	20241209	0.00	N	039310	500	90 억		153531	N	N	0	N	00	N
16	20250123	100453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1569	6	2	0.38	33473870	21580	99.86	1563	1570	1524	2030	1095	1563	1551.15	0.85	0	757	1649	1605	1568	1524	1487	1587	1506	91	467	500	1060	1	1	18121667	284	2.07	0.28	12	0.12	759.00	5588.00	2395	20240202	-34.49	1366	20241209	14.86	1699	-7.65	20250120	1493	5.09	20250116	2395	-34.49	20240202	1366	14.86	20241209	0.00	N	039310	500	90 억		153531	N	N	0	N	00	N
17	20250123	090452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	7	2	0.45	902445	576	2.67	1563	1570	1563	2030	1095	1563	1566.74	0.85	0	-121	1649	1605	1568	1524	1487	1587	1506	91	467	500	1060	1	1	18121667	285	2.07	0.28	12	0.00	759.00	5588.00	2395	20240202	-34.45	1366	20241209	14.93	1699	-7.59	20250120	1493	5.16	20250116	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		153531	N	N	0	N	00	N
18	20250122	160451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1563	-36	5	-2.25	33572812	21610	101.42	1583	1612	1531	2075	1120	1599	1553.58	0.77	0	258	1641	1619	1577	1555	1513	1631	1567	91	476	500	1080	1	1	18121667	283	2.06	0.28	12	0.12	759.00	5588.00	2395	20240202	-34.74	1366	20241209	14.42	1699	-8.00	20250120	1493	4.69	20250116	2395	-34.74	20240202	1366	14.42	20241209	0.00	N	039310	500	90 억		139773	N	N	0	N	00	N
19	20250122	150451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1564	-35	5	-2.19	32832225	21136	99.19	1583	1612	1531	2075	1120	1599	1553.38	0.77	0	527	1641	1619	1577	1555	1513	1631	1567	91	476	500	1080	1	1	18121667	283	2.06	0.28	12	0.12	759.00	5588.00	2395	20240202	-34.70	1366	20241209	14.49	1699	-7.95	20250120	1493	4.76	20250116	2395	-34.70	20240202	1366	14.49	20241209	0.00	N	039310	500	90 억		139773	N	N	0	N	00	N
20	20250122	140449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1559	-40	5	-2.50	32311136	20802	97.63	1583	1612	1531	2075	1120	1599	1553.27	0.77	0	554	1641	1619	1577	1555	1513	1631	1567	91	476	500	1080	1	1	18121667	283	2.05	0.28	12	0.11	759.00	5588.00	2395	20240202	-34.91	1366	20241209	14.13	1699	-8.24	20250120	1493	4.42	20250116	2395	-34.91	20240202	1366	14.13	20241209	0.00	N	039310	500	90 억		139773	N	N	0	N	00	N
21	20250122	130452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1558	-41	5	-2.56	15637295	10047	47.15	1583	1612	1531	2075	1120	1599	1556.41	0.77	0	220	1641	1619	1577	1555	1513	1631	1567	91	476	500	1080	1	1	18121667	282	2.05	0.28	12	0.06	759.00	5588.00	2395	20240202	-34.95	1366	20241209	14.06	1699	-8.30	20250120	1493	4.35	20250116	2395	-34.95	20240202	1366	14.06	20241209	0.00	N	039310	500	90 억		139773	N	N	0	N	00	N
22	20250122	120449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1559	-40	5	-2.50	8014363	5145	24.15	1583	1612	1531	2075	1120	1599	1557.70	0.77	0	220	1641	1619	1577	1555	1513	1631	1567	91	476	500	1080	1	1	18121667	283	2.05	0.28	12	0.03	759.00	5588.00	2395	20240202	-34.91	1366	20241209	14.13	1699	-8.24	20250120	1493	4.42	20250116	2395	-34.91	20240202	1366	14.13	20241209	0.00	N	039310	500	90 억		139773	N	N	0	N	00	N
23	20250122	110450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1581	-18	5	-1.13	7844193	5036	23.63	1583	1612	1531	2075	1120	1599	1557.62	0.77	0	220	1641	1619	1577	1555	1513	1631	1567	91	476	500	1080	1	1	18121667	287	2.08	0.28	12	0.03	759.00	5588.00	2395	20240202	-33.99	1366	20241209	15.74	1699	-6.95	20250120	1493	5.89	20250116	2395	-33.99	20240202	1366	15.74	20241209	0.00	N	039310	500	90 억		139773	N	N	0	N	00	N
24	20250122	100450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1555	-44	5	-2.75	5633431	3621	16.99	1583	1612	1531	2075	1120	1599	1555.77	0.77	0	274	1641	1619	1577	1555	1513	1631	1567	91	476	500	1080	1	1	18121667	282	2.05	0.28	12	0.02	759.00	5588.00	2395	20240202	-35.07	1366	20241209	13.84	1699	-8.48	20250120	1493	4.15	20250116	2395	-35.07	20240202	1366	13.84	20241209	0.00	N	039310	500	90 억		139773	N	N	0	N	00	N
25	20250122	090451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1612	13	2	0.81	500412	313	1.47	1583	1612	1583	2075	1120	1599	1598.76	0.77	0	15	1641	1619	1577	1555	1513	1631	1567	91	476	500	1080	1	1	18121667	292	2.12	0.29	12	0.00	759.00	5588.00	2395	20240202	-32.69	1366	20241209	18.01	1699	-5.12	20250120	1493	7.97	20250116	2395	-32.69	20240202	1366	18.01	20241209	0.00	N	039310	500	90 억		139773	N	N	0	N	00	N
26	20250121	160448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1599	56	2	3.63	33098833	21308	162.61	1543	1599	1535	2005	1081	1543	1553.35	0.75	0	-6931	1751	1647	1595	1491	1439	1621	1465	91	462	500	1040	1	1	18121667	290	2.11	0.29	12	0.12	759.00	5588.00	2395	20240112	-33.24	1366	20241209	17.06	1699	-5.89	20250120	1493	7.10	20250116	2395	-33.24	20240202	1366	17.06	20241209	0.00	N	039310	500	90 억		136129	N	N	0	N	00	N
27	20250121	150450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	27	2	1.75	29045831	18750	143.09	1543	1570	1535	2005	1081	1543	1549.11	0.75	0	-6871	1751	1647	1595	1491	1439	1621	1465	91	462	500	1040	1	1	18121667	285	2.07	0.28	12	0.10	759.00	5588.00	2395	20240112	-34.45	1366	20241209	14.93	1699	-7.59	20250120	1493	5.16	20250116	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		136129	N	N	0	N	00	N
28	20250121	140450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	27	2	1.75	27574064	17804	135.87	1543	1570	1535	2005	1081	1543	1548.76	0.75	0	-6903	1751	1647	1595	1491	1439	1621	1465	91	462	500	1040	1	1	18121667	285	2.07	0.28	12	0.10	759.00	5588.00	2395	20240112	-34.45	1366	20241209	14.93	1699	-7.59	20250120	1493	5.16	20250116	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		136129	N	N	0	N	00	N
29	20250121	130449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1566	23	2	1.49	20486237	13255	101.15	1543	1570	1535	2005	1081	1543	1545.55	0.75	0	-6886	1751	1647	1595	1491	1439	1621	1465	91	462	500	1040	1	1	18121667	284	2.06	0.28	12	0.07	759.00	5588.00	2395	20240112	-34.61	1366	20241209	14.64	1699	-7.83	20250120	1493	4.89	20250116	2395	-34.61	20240202	1366	14.64	20241209	0.00	N	039310	500	90 억		136129	N	N	0	N	00	N
30	20250121	120440	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1557	14	2	0.91	17912627	11606	88.57	1543	1570	1535	2005	1081	1543	1543.39	0.75	0	-6556	1751	1647	1595	1491	1439	1621	1465	91	462	500	1040	1	1	18121667	282	2.05	0.28	12	0.06	759.00	5588.00	2395	20240112	-34.99	1366	20241209	13.98	1699	-8.36	20250120	1493	4.29	20250116	2395	-34.99	20240202	1366	13.98	20241209	0.00	N	039310	500	90 억		136129	N	N	0	N	00	N
31	20250121	110429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1560	17	2	1.10	16074271	10410	79.44	1543	1570	1535	2005	1081	1543	1544.12	0.75	0	-6557	1751	1647	1595	1491	1439	1621	1465	91	462	500	1040	1	1	18121667	283	2.06	0.28	12	0.06	759.00	5588.00	2395	20240112	-34.86	1366	20241209	14.20	1699	-8.18	20250120	1493	4.49	20250116	2395	-34.86	20240202	1366	14.20	20241209	0.00	N	039310	500	90 억		136129	N	N	0	N	00	N
32	20250121	100424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1535	-8	5	-0.52	4618474	2986	22.79	1543	1570	1535	2005	1081	1543	1546.71	0.75	0	796	1751	1647	1595	1491	1439	1621	1465	91	462	500	1040	1	1	18121667	278	2.02	0.27	12	0.02	759.00	5588.00	2395	20240112	-35.91	1366	20241209	12.37	1699	-9.65	20250120	1493	2.81	20250116	2395	-35.91	20240202	1366	12.37	20241209	0.00	N	039310	500	90 억		136129	N	N	0	N	00	N
33	20250121	090449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	27	2	1.75	1159832	746	5.69	1543	1570	1543	2005	1081	1543	1554.73	0.75	0	46	1751	1647	1595	1491	1439	1621	1465	91	462	500	1040	1	1	18121667	285	2.07	0.28	12	0.00	759.00	5588.00	2395	20240112	-34.45	1366	20241209	14.93	1699	-7.59	20250120	1493	5.16	20250116	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		136129	N	N	0	N	00	N
34	20250120	160447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1543	-73	5	-4.52	20734271	13089	139.23	1616	1699	1543	2100	1132	1616	1584.79	0.75	0	-240	1738	1676	1616	1554	1494	1708	1586	91	484	500	1090	1	1	18121667	280	2.03	0.28	12	0.07	759.00	5588.00	2395	20240112	-35.57	1366	20241209	12.96	1699	-9.18	20250120	1493	3.35	20250116	2395	-35.57	20240202	1366	12.96	20241209	0.00	N	039310	500	90 억		136352	N	N	0	N	00	N
35	20250120	150448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1576	-40	5	-2.48	14978699	9373	99.70	1616	1699	1567	2100	1132	1616	1598.07	0.75	0	1683	1738	1676	1616	1554	1494	1708	1586	91	484	500	1090	1	1	18121667	286	2.08	0.28	12	0.05	759.00	5588.00	2395	20240112	-34.20	1366	20241209	15.37	1699	-7.24	20250120	1493	5.56	20250116	2395	-34.20	20240202	1366	15.37	20241209	0.00	N	039310	500	90 억		136352	N	N	0	N	00	N
36	20250120	140447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	-46	5	-2.85	6912830	4261	45.32	1616	1699	1567	2100	1132	1616	1622.35	0.75	0	-144	1738	1676	1616	1554	1494	1708	1586	91	484	500	1090	1	1	18121667	285	2.07	0.28	12	0.02	759.00	5588.00	2395	20240112	-34.45	1366	20241209	14.93	1699	-7.59	20250120	1493	5.16	20250116	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		136352	N	N	0	N	00	N
37	20250120	130446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1615	-1	5	-0.06	6039654	3709	39.45	1616	1699	1591	2100	1132	1616	1628.38	0.75	0	-144	1738	1676	1616	1554	1494	1708	1586	91	484	500	1090	1	1	18121667	293	2.13	0.29	12	0.02	759.00	5588.00	2395	20240112	-32.57	1366	20241209	18.23	1699	-4.94	20250120	1493	8.17	20250116	2395	-32.57	20240202	1366	18.23	20241209	0.00	N	039310	500	90 억		136352	N	N	0	N	00	N
38	20250120	120448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1615	-1	5	-0.06	6023512	3699	39.35	1616	1699	1591	2100	1132	1616	1628.42	0.75	0	-144	1738	1676	1616	1554	1494	1708	1586	91	484	500	1090	1	1	18121667	293	2.13	0.29	12	0.02	759.00	5588.00	2395	20240112	-32.57	1366	20241209	18.23	1699	-4.94	20250120	1493	8.17	20250116	2395	-32.57	20240202	1366	18.23	20241209	0.00	N	039310	500	90 억		136352	N	N	0	N	00	N
39	20250120	110449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1617	1	2	0.06	5182661	3177	33.79	1616	1699	1616	2100	1132	1616	1631.31	0.75	0	-200	1738	1676	1616	1554	1494	1708	1586	91	484	500	1090	1	1	18121667	293	2.13	0.29	12	0.02	759.00	5588.00	2395	20240112	-32.48	1366	20241209	18.37	1699	-4.83	20250120	1493	8.31	20250116	2395	-32.48	20240202	1366	18.37	20241209	0.00	N	039310	500	90 억		136352	N	N	0	N	00	N
40	20250120	100448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1625	9	2	0.56	3547768	2167	23.05	1616	1699	1616	2100	1132	1616	1637.18	0.75	0	-111	1738	1676	1616	1554	1494	1708	1586	91	484	500	1090	1	1	18121667	294	2.14	0.29	12	0.01	759.00	5588.00	2395	20240112	-32.15	1366	20241209	18.96	1699	-4.36	20250120	1493	8.84	20250116	2395	-32.15	20240202	1366	18.96	20241209	0.00	N	039310	500	90 억		136352	N	N	0	N	00	N
41	20250120	090449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1629	13	2	0.80	706539	430	4.57	1616	1699	1616	2100	1132	1616	1643.11	0.75	0	-22	1738	1676	1616	1554	1494	1708	1586	91	484	500	1090	1	1	18121667	295	2.15	0.29	12	0.00	759.00	5588.00	2395	20240112	-31.98	1366	20241209	19.25	1699	-4.12	20250120	1493	9.11	20250116	2395	-31.98	20240202	1366	19.25	20241209	0.00	N	039310	500	90 억		136352	N	N	0	N	00	N
42	20250117	160446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1616	59	2	3.79	14996127	9401	46.00	1557	1678	1556	2020	1090	1557	1595.16	0.75	0	-178	1626	1591	1542	1507	1458	1567	1483	91	463	500	1050	1	1	18121667	293	2.13	0.29	12	0.05	759.00	5588.00	2395	20240112	-32.53	1366	20241209	18.30	1678	-3.69	20250117	1493	8.24	20250116	2395	-32.53	20240202	1366	18.30	20241209	0.00	N	039310	500	90 억		136386	N	N	0	N	00	N
43	20250117	150447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1599	42	2	2.70	13818980	8668	42.41	1557	1678	1556	2020	1090	1557	1594.25	0.75	0	-121	1626	1591	1542	1507	1458	1567	1483	91	463	500	1050	1	1	18121667	290	2.11	0.29	12	0.05	759.00	5588.00	2395	20240112	-33.24	1366	20241209	17.06	1678	-4.71	20250117	1493	7.10	20250116	2395	-33.24	20240202	1366	17.06	20241209	0.00	N	039310	500	90 억		136386	N	N	0	N	00	N
44	20250117	140448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1574	17	2	1.09	12072536	7561	37.00	1557	1678	1556	2020	1090	1557	1596.69	0.75	0	-121	1626	1591	1542	1507	1458	1567	1483	91	463	500	1050	1	1	18121667	285	2.07	0.28	12	0.04	759.00	5588.00	2395	20240112	-34.28	1366	20241209	15.23	1678	-6.20	20250117	1493	5.43	20250116	2395	-34.28	20240202	1366	15.23	20241209	0.00	N	039310	500	90 억		136386	N	N	0	N	00	N
45	20250117	130447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1575	18	2	1.16	11870918	7433	36.37	1557	1678	1556	2020	1090	1557	1597.06	0.75	0	-119	1626	1591	1542	1507	1458	1567	1483	91	463	500	1050	1	1	18121667	285	2.08	0.28	12	0.04	759.00	5588.00	2395	20240112	-34.24	1366	20241209	15.30	1678	-6.14	20250117	1493	5.49	20250116	2395	-34.24	20240202	1366	15.30	20241209	0.00	N	039310	500	90 억		136386	N	N	0	N	00	N
46	20250117	120448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	13	2	0.83	11847321	7418	36.30	1557	1678	1556	2020	1090	1557	1597.10	0.75	0	-119	1626	1591	1542	1507	1458	1567	1483	91	463	500	1050	1	1	18121667	285	2.07	0.28	12	0.04	759.00	5588.00	2395	20240112	-34.45	1366	20241209	14.93	1678	-6.44	20250117	1493	5.16	20250116	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		136386	N	N	0	N	00	N
47	20250117	110447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1575	18	2	1.16	11397721	7132	34.90	1557	1678	1556	2020	1090	1557	1598.11	0.75	0	-26	1626	1591	1542	1507	1458	1567	1483	91	463	500	1050	1	1	18121667	285	2.08	0.28	12	0.04	759.00	5588.00	2395	20240112	-34.24	1366	20241209	15.30	1678	-6.14	20250117	1493	5.49	20250116	2395	-34.24	20240202	1366	15.30	20241209	0.00	N	039310	500	90 억		136386	N	N	0	N	00	N
48	20250117	100449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1576	19	2	1.22	11079000	6929	33.90	1557	1678	1556	2020	1090	1557	1598.93	0.75	0	-25	1626	1591	1542	1507	1458	1567	1483	91	463	500	1050	1	1	18121667	286	2.08	0.28	12	0.04	759.00	5588.00	2395	20240112	-34.20	1366	20241209	15.37	1678	-6.08	20250117	1493	5.56	20250116	2395	-34.20	20240202	1366	15.37	20241209	0.00	N	039310	500	90 억		136386	N	N	0	N	00	N
49	20250117	090449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1557	0	3	0.00	1340577	861	4.21	1557	1557	1557	2020	1090	1557	1557.00	0.75	0	-33	1626	1591	1542	1507	1458	1567	1483	91	463	500	1050	1	1	18121667	282	2.05	0.28	12	0.00	759.00	5588.00	2395	20240112	-34.99	1366	20241209	13.98	1650	-5.64	20250109	1493	4.29	20250116	2395	-34.99	20240202	1366	13.98	20241209	0.00	N	039310	500	90 억		136386	N	N	0	N	00	N
50	20250116	160445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1557	-21	5	-1.33	31461786	20437	535.98	1577	1577	1493	2050	1105	1578	1539.45	0.75	0	309	1613	1595	1563	1545	1513	1579	1529	91	472	500	1070	1	1	18121667	282	2.05	0.28	12	0.11	759.00	5588.00	2395	20240112	-34.99	1366	20241209	13.98	1650	-5.64	20250109	1493	4.29	20250116	2395	-34.99	20240202	1366	13.98	20241209	0.00	N	039310	500	90 억		136077	N	N	0	N	00	N
51	20250116	150425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1558	-20	5	-1.27	30398355	19754	518.07	1577	1577	1493	2050	1105	1578	1538.85	0.75	0	538	1613	1595	1563	1545	1513	1579	1529	91	472	500	1070	1	1	18121667	282	2.05	0.28	12	0.11	759.00	5588.00	2395	20240112	-34.95	1366	20241209	14.06	1650	-5.58	20250109	1493	4.35	20250116	2395	-34.95	20240202	1366	14.06	20241209	0.00	N	039310	500	90 억		136077	N	N	0	N	00	N
52	20250116	140447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1545	-33	5	-2.09	24314231	15822	414.95	1577	1577	1493	2050	1105	1578	1536.74	0.75	0	538	1613	1595	1563	1545	1513	1579	1529	91	472	500	1070	1	1	18121667	280	2.04	0.28	12	0.09	759.00	5588.00	2395	20240112	-35.49	1366	20241209	13.10	1650	-6.36	20250109	1493	3.48	20250116	2395	-35.49	20240202	1366	13.10	20241209	0.00	N	039310	500	90 억		136077	N	N	0	N	00	N
53	20250116	130447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1551	-27	5	-1.71	21197173	13798	361.87	1577	1577	1493	2050	1105	1578	1536.25	0.75	0	538	1613	1595	1563	1545	1513	1579	1529	91	472	500	1070	1	1	18121667	281	2.04	0.28	12	0.08	759.00	5588.00	2395	20240112	-35.24	1366	20241209	13.54	1650	-6.00	20250109	1493	3.88	20250116	2395	-35.24	20240202	1366	13.54	20241209	0.00	N	039310	500	90 억		136077	N	N	0	N	00	N
54	20250116	120447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1553	-25	5	-1.58	20735112	13497	353.97	1577	1577	1493	2050	1105	1578	1536.28	0.75	0	538	1613	1595	1563	1545	1513	1579	1529	91	472	500	1070	1	1	18121667	281	2.05	0.28	12	0.07	759.00	5588.00	2395	20240112	-35.16	1366	20241209	13.69	1650	-5.88	20250109	1493	4.02	20250116	2395	-35.16	20240202	1366	13.69	20241209	0.00	N	039310	500	90 억		136077	N	N	0	N	00	N
55	20250116	110447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1535	-43	5	-2.72	17846301	11616	304.64	1577	1577	1493	2050	1105	1578	1536.36	0.75	0	471	1613	1595	1563	1545	1513	1579	1529	91	472	500	1070	1	1	18121667	278	2.02	0.27	12	0.06	759.00	5588.00	2395	20240112	-35.91	1366	20241209	12.37	1650	-6.97	20250109	1493	2.81	20250116	2395	-35.91	20240202	1366	12.37	20241209	0.00	N	039310	500	90 억		136077	N	N	0	N	00	N
56	20250116	100447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1559	-19	5	-1.20	16787229	10930	286.65	1577	1577	1493	2050	1105	1578	1535.89	0.75	0	237	1613	1595	1563	1545	1513	1579	1529	91	472	500	1070	1	1	18121667	283	2.05	0.28	12	0.06	759.00	5588.00	2395	20240112	-34.91	1366	20241209	14.13	1650	-5.52	20250109	1493	4.42	20250116	2395	-34.91	20240202	1366	14.13	20241209	0.00	N	039310	500	90 억		136077	N	N	0	N	00	N
57	20250116	090447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1577	-1	5	-0.06	6308	4	0.10	1577	1577	1577	2050	1105	1578	1577.00	0.75	0	0	1613	1595	1563	1545	1513	1579	1529	91	472	500	1070	1	1	18121667	286	2.08	0.28	12	0.00	759.00	5588.00	2395	20240112	-34.15	1366	20241209	15.45	1650	-4.42	20250109	1512	4.30	20250109	2395	-34.15	20240202	1366	15.45	20241209	0.00	N	039310	500	90 억		136077	N	N	0	N	00	N
58	20250115	160445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1578	-6	5	-0.38	5934210	3813	95.25	1581	1581	1531	2055	1109	1584	1556.31	0.75	0	-178	1610	1597	1574	1561	1538	1603	1567	91	471	500	1070	1	1	18121667	286	2.08	0.28	12	0.02	759.00	5588.00	2395	20240112	-34.11	1366	20241209	15.52	1650	-4.36	20250109	1512	4.37	20250109	2395	-34.11	20240202	1366	15.52	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
59	20250115	150447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1564	-20	5	-1.26	4776437	3074	76.79	1581	1581	1531	2055	1109	1584	1553.82	0.75	0	323	1610	1597	1574	1561	1538	1603	1567	91	471	500	1070	1	1	18121667	283	2.06	0.28	12	0.02	759.00	5588.00	2395	20240112	-34.70	1366	20241209	14.49	1650	-5.21	20250109	1512	3.44	20250109	2395	-34.70	20240202	1366	14.49	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
60	20250115	140448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1564	-20	5	-1.26	4773309	3072	76.74	1581	1581	1531	2055	1109	1584	1553.81	0.75	0	325	1610	1597	1574	1561	1538	1603	1567	91	471	500	1070	1	1	18121667	283	2.06	0.28	12	0.02	759.00	5588.00	2395	20240112	-34.70	1366	20241209	14.49	1650	-5.21	20250109	1512	3.44	20250109	2395	-34.70	20240202	1366	14.49	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
61	20250115	130445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1580	-4	5	-0.25	3608600	2320	57.96	1581	1581	1531	2055	1109	1584	1555.43	0.75	0	-178	1610	1597	1574	1561	1538	1603	1567	91	471	500	1070	1	1	18121667	286	2.08	0.28	12	0.01	759.00	5588.00	2395	20240112	-34.03	1366	20241209	15.67	1650	-4.24	20250109	1512	4.50	20250109	2395	-34.03	20240202	1366	15.67	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
62	20250115	120439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1580	-4	5	-0.25	3608600	2320	57.96	1581	1581	1531	2055	1109	1584	1555.43	0.75	0	-178	1610	1597	1574	1561	1538	1603	1567	91	471	500	1070	1	1	18121667	286	2.08	0.28	12	0.01	759.00	5588.00	2395	20240112	-34.03	1366	20241209	15.67	1650	-4.24	20250109	1512	4.50	20250109	2395	-34.03	20240202	1366	15.67	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
63	20250115	110446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1580	-4	5	-0.25	3591260	2309	57.68	1581	1581	1531	2055	1109	1584	1555.33	0.75	0	-178	1610	1597	1574	1561	1538	1603	1567	91	471	500	1070	1	1	18121667	286	2.08	0.28	12	0.01	759.00	5588.00	2395	20240112	-34.03	1366	20241209	15.67	1650	-4.24	20250109	1512	4.50	20250109	2395	-34.03	20240202	1366	15.67	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
64	20250115	100445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1579	-5	5	-0.32	3431780	2208	55.16	1581	1581	1531	2055	1109	1584	1554.25	0.75	0	-178	1610	1597	1574	1561	1538	1603	1567	91	471	500	1070	1	1	18121667	286	2.08	0.28	12	0.01	759.00	5588.00	2395	20240112	-34.07	1366	20241209	15.59	1650	-4.30	20250109	1512	4.43	20250109	2395	-34.07	20240202	1366	15.59	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
65	20250115	090448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1580	-4	5	-0.25	6323	4	0.10	1581	1581	1580	2055	1109	1584	1580.75	0.75	0	0	1610	1597	1574	1561	1538	1603	1567	91	471	500	1070	1	1	18121667	286	2.08	0.28	12	0.00	759.00	5588.00	2395	20240112	-34.03	1366	20241209	15.67	1650	-4.24	20250109	1512	4.50	20250109	2395	-34.03	20240202	1366	15.67	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
66	20250114	160441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1584	12	2	0.76	6272458	4003	9.41	1572	1587	1551	2040	1101	1572	1566.94	0.75	0	0	1604	1588	1572	1556	1540	1596	1564	91	468	500	1060	1	1	18121667	287	2.09	0.28	12	0.02	759.00	5588.00	2395	20240112	-33.86	1366	20241209	15.96	1650	-4.00	20250109	1512	4.76	20250109	2395	-33.86	20240202	1366	15.96	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
67	20250114	150444	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	-2	5	-0.13	4598101	2942	6.92	1572	1587	1551	2040	1101	1572	1562.92	0.75	0	0	1604	1588	1572	1556	1540	1596	1564	91	468	500	1060	1	1	18121667	285	2.07	0.28	12	0.02	759.00	5588.00	2395	20240112	-34.45	1366	20241209	14.93	1650	-4.85	20250109	1512	3.84	20250109	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
68	20250114	140444	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1571	-1	5	-0.06	3830074	2453	5.77	1572	1587	1551	2040	1101	1572	1561.38	0.75	0	0	1604	1588	1572	1556	1540	1596	1564	91	468	500	1060	1	1	18121667	285	2.07	0.28	12	0.01	759.00	5588.00	2395	20240112	-34.41	1366	20241209	15.01	1650	-4.79	20250109	1512	3.90	20250109	2395	-34.41	20240202	1366	15.01	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
69	20250114	130442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1572	0	3	0.00	2261223	1448	3.40	1572	1587	1551	2040	1101	1572	1561.62	0.75	0	0	1604	1588	1572	1556	1540	1596	1564	91	468	500	1060	1	1	18121667	285	2.07	0.28	12	0.01	759.00	5588.00	2395	20240112	-34.36	1366	20241209	15.08	1650	-4.73	20250109	1512	3.97	20250109	2395	-34.36	20240202	1366	15.08	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
70	20250114	120441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1579	7	2	0.45	2245503	1438	3.38	1572	1587	1551	2040	1101	1572	1561.55	0.75	0	0	1604	1588	1572	1556	1540	1596	1564	91	468	500	1060	1	1	18121667	286	2.08	0.28	12	0.01	759.00	5588.00	2395	20240112	-34.07	1366	20241209	15.59	1650	-4.30	20250109	1512	4.43	20250109	2395	-34.07	20240202	1366	15.59	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
71	20250114	110442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1579	7	2	0.45	2245503	1438	3.38	1572	1587	1551	2040	1101	1572	1561.55	0.75	0	0	1604	1588	1572	1556	1540	1596	1564	91	468	500	1060	1	1	18121667	286	2.08	0.28	12	0.01	759.00	5588.00	2395	20240112	-34.07	1366	20241209	15.59	1650	-4.30	20250109	1512	4.43	20250109	2395	-34.07	20240202	1366	15.59	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
72	20250114	100442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1580	8	2	0.51	635421	403	0.95	1572	1587	1569	2040	1101	1572	1576.73	0.75	0	0	1604	1588	1572	1556	1540	1596	1564	91	468	500	1060	1	1	18121667	286	2.08	0.28	12	0.00	759.00	5588.00	2395	20240112	-34.03	1366	20241209	15.67	1650	-4.24	20250109	1512	4.50	20250109	2395	-34.03	20240202	1366	15.67	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
73	20250114	090442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1587	15	2	0.95	583221	370	0.87	1572	1587	1572	2040	1101	1572	1576.27	0.75	0	0	1604	1588	1572	1556	1540	1596	1564	91	468	500	1060	1	1	18121667	288	2.09	0.28	12	0.00	759.00	5588.00	2395	20240112	-33.74	1366	20241209	16.18	1650	-3.82	20250109	1512	4.96	20250109	2395	-33.74	20240202	1366	16.18	20241209	0.00	N	039310	500	90 억		136255	N	N	0	N	00	N
74	20250113	160438	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1572	1	2	0.06	66509526	42530	199.07	1569	1588	1556	2040	1100	1571	1563.83	0.56	0	-1076	1650	1610	1580	1540	1510	1595	1525	91	469	500	1060	1	1	18121667	285	2.07	0.28	12	0.23	759.00	5588.00	2405	20240104	-34.64	1366	20241209	15.08	1650	-4.73	20250109	1512	3.97	20250109	2395	-34.36	20240202	1366	15.08	20241209	0.00	N	039310	500	90 억		101282	N	N	0	N	00	N
75	20250113	150439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	-1	5	-0.06	61180480	39116	183.09	1569	1588	1560	2040	1100	1571	1564.08	0.56	0	1067	1650	1610	1580	1540	1510	1595	1525	91	469	500	1060	1	1	18121667	285	2.07	0.28	12	0.22	759.00	5588.00	2405	20240104	-34.72	1366	20241209	14.93	1650	-4.85	20250109	1512	3.84	20250109	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		101282	N	N	0	N	00	N
76	20250113	140435	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1570	-1	5	-0.06	52972581	33856	158.47	1569	1588	1560	2040	1100	1571	1564.64	0.56	0	1067	1650	1610	1580	1540	1510	1595	1525	91	469	500	1060	1	1	18121667	285	2.07	0.28	12	0.19	759.00	5588.00	2405	20240104	-34.72	1366	20241209	14.93	1650	-4.85	20250109	1512	3.84	20250109	2395	-34.45	20240202	1366	14.93	20241209	0.00	N	039310	500	90 억		101282	N	N	0	N	00	N
77	20250113	130433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1560	-11	5	-0.70	52967880	33853	158.46	1569	1588	1560	2040	1100	1571	1564.64	0.56	0	1067	1650	1610	1580	1540	1510	1595	1525	91	469	500	1060	1	1	18121667	283	2.06	0.28	12	0.19	759.00	5588.00	2405	20240104	-35.14	1366	20241209	14.20	1650	-5.45	20250109	1512	3.17	20250109	2395	-34.86	20240202	1366	14.20	20241209	0.00	N	039310	500	90 억		101282	N	N	0	N	00	N
78	20250113	120433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1572	1	2	0.06	45013109	28754	134.59	1569	1588	1560	2040	1100	1571	1565.46	0.56	0	1067	1650	1610	1580	1540	1510	1595	1525	91	469	500	1060	1	1	18121667	285	2.07	0.28	12	0.16	759.00	5588.00	2405	20240104	-34.64	1366	20241209	15.08	1650	-4.73	20250109	1512	3.97	20250109	2395	-34.36	20240202	1366	15.08	20241209	0.00	N	039310	500	90 억		101282	N	N	0	N	00	N
79	20250113	110434	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1572	1	2	0.06	45013109	28754	134.59	1569	1588	1560	2040	1100	1571	1565.46	0.56	0	1067	1650	1610	1580	1540	1510	1595	1525	91	469	500	1060	1	1	18121667	285	2.07	0.28	12	0.16	759.00	5588.00	2405	20240104	-34.64	1366	20241209	15.08	1650	-4.73	20250109	1512	3.97	20250109	2395	-34.36	20240202	1366	15.08	20241209	0.00	N	039310	500	90 억		101282	N	N	0	N	00	N
80	20250113	100433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1574	3	2	0.19	26089704	16647	77.92	1569	1588	1560	2040	1100	1571	1567.23	0.56	0	1068	1650	1610	1580	1540	1510	1595	1525	91	469	500	1060	1	1	18121667	285	2.07	0.28	12	0.09	759.00	5588.00	2405	20240104	-34.55	1366	20241209	15.23	1650	-4.61	20250109	1512	4.10	20250109	2395	-34.28	20240202	1366	15.23	20241209	0.00	N	039310	500	90 억		101282	N	N	0	N	00	N
81	20250113	090436	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1571	0	3	0.00	1583496	1008	4.72	1569	1571	1568	2040	1100	1571	1570.93	0.56	0	-50	1650	1610	1580	1540	1510	1595	1525	91	469	500	1060	1	1	18121667	285	2.07	0.28	12	0.01	759.00	5588.00	2405	20240104	-34.68	1366	20241209	15.01	1650	-4.79	20250109	1512	3.90	20250109	2395	-34.41	20240202	1366	15.01	20241209	0.00	N	039310	500	90 억		101282	N	N	0	N	00	N
82	20250110	160431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1571	-50	5	-3.08	33431899	21364	75.86	1620	1620	1550	2105	1135	1621	1564.87	0.56	0	-83	1732	1676	1594	1538	1456	1704	1566	91	484	500	1100	1	1	18121667	285	2.07	0.28	12	0.12	759.00	5588.00	2440	20240103	-35.61	1366	20241209	15.01	1650	-4.79	20250109	1512	3.90	20250109	2395	-34.41	20240112	1366	15.01	20241209	0.00	N	039310	500	90 억		101365	N	N	0	N	00	N
83	20250110	150432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1569	-52	5	-3.21	29146616	18632	66.16	1620	1620	1550	2105	1135	1621	1564.33	0.56	0	-51	1732	1676	1594	1538	1456	1704	1566	91	484	500	1100	1	1	18121667	284	2.07	0.28	12	0.10	759.00	5588.00	2440	20240103	-35.70	1366	20241209	14.86	1650	-4.91	20250109	1512	3.77	20250109	2395	-34.49	20240112	1366	14.86	20241209	0.00	N	039310	500	90 억		101365	N	N	0	N	00	N
84	20250110	140431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1561	-60	5	-3.70	24940220	15949	56.63	1620	1620	1550	2105	1135	1621	1563.75	0.56	0	176	1732	1676	1594	1538	1456	1704	1566	91	484	500	1100	1	1	18121667	283	2.06	0.28	12	0.09	759.00	5588.00	2440	20240103	-36.02	1366	20241209	14.28	1650	-5.39	20250109	1512	3.24	20250109	2395	-34.82	20240112	1366	14.28	20241209	0.00	N	039310	500	90 억		101365	N	N	0	N	00	N
85	20250110	130430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1550	-71	5	-4.38	23610442	15097	53.60	1620	1620	1550	2105	1135	1621	1563.92	0.56	0	314	1732	1676	1594	1538	1456	1704	1566	91	484	500	1100	1	1	18121667	281	2.04	0.28	12	0.08	759.00	5588.00	2440	20240103	-36.48	1366	20241209	13.47	1650	-6.06	20250109	1512	2.51	20250109	2395	-35.28	20240112	1366	13.47	20241209	0.00	N	039310	500	90 억		101365	N	N	0	N	00	N
86	20250110	120431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1586	-35	5	-2.16	11247654	7170	25.46	1620	1620	1551	2105	1135	1621	1568.71	0.56	0	-19	1732	1676	1594	1538	1456	1704	1566	91	484	500	1100	1	1	18121667	287	2.09	0.28	12	0.04	759.00	5588.00	2440	20240103	-35.00	1366	20241209	16.11	1650	-3.88	20250109	1512	4.89	20250109	2395	-33.78	20240112	1366	16.11	20241209	0.00	N	039310	500	90 억		101365	N	N	0	N	00	N
87	20250110	110430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1574	-47	5	-2.90	9057654	5772	20.49	1620	1620	1551	2105	1135	1621	1569.24	0.56	0	-19	1732	1676	1594	1538	1456	1704	1566	91	484	500	1100	1	1	18121667	285	2.07	0.28	12	0.03	759.00	5588.00	2440	20240103	-35.49	1366	20241209	15.23	1650	-4.61	20250109	1512	4.10	20250109	2395	-34.28	20240112	1366	15.23	20241209	0.00	N	039310	500	90 억		101365	N	N	0	N	00	N
88	20250110	100429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	-53	5	-3.27	3643420	2322	8.24	1620	1620	1551	2105	1135	1621	1569.09	0.56	0	-7	1732	1676	1594	1538	1456	1704	1566	91	484	500	1100	1	1	18121667	284	2.07	0.28	12	0.01	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	1650	-4.97	20250109	1512	3.70	20250109	2395	-34.53	20240112	1366	14.79	20241209	0.00	N	039310	500	90 억		101365	N	N	0	N	00	N
89	20250110	090432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1620	-1	5	-0.06	40500	25	0.09	1620	1620	1620	2105	1135	1621	1620.00	0.56	0	-18	1732	1676	1594	1538	1456	1704	1566	91	484	500	1100	1	1	18121667	294	2.13	0.29	12	0.00	759.00	5588.00	2440	20240103	-33.61	1366	20241209	18.59	1650	-1.82	20250109	1512	7.14	20250109	2395	-32.36	20240112	1366	18.59	20241209	0.00	N	039310	500	90 억		101365	N	N	0	N	00	N
90	20250109	160429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1621	8	2	0.50	44938418	28164	239.25	1613	1650	1512	2095	1130	1613	1595.60	0.56	0	120	1682	1647	1599	1564	1516	1665	1582	91	482	500	1090	1	1	18121667	294	2.14	0.29	12	0.16	759.00	5588.00	2440	20240103	-33.57	1366	20241209	18.67	1650	-1.76	20250109	1512	7.21	20250109	2395	-32.32	20240112	1366	18.67	20241209	0.00	N	039310	500	90 억		101306	N	N	0	N	00	N
91	20250109	150430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1617	4	2	0.25	43078160	27016	229.49	1613	1650	1512	2095	1130	1613	1594.54	0.56	0	447	1682	1647	1599	1564	1516	1665	1582	91	482	500	1090	1	1	18121667	293	2.13	0.29	12	0.15	759.00	5588.00	2440	20240103	-33.73	1366	20241209	18.37	1650	-2.00	20250109	1512	6.94	20250109	2395	-32.48	20240112	1366	18.37	20241209	0.00	N	039310	500	90 억		101306	N	N	0	N	00	N
92	20250109	140431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1588	-25	5	-1.55	40625506	25479	216.44	1613	1650	1512	2095	1130	1613	1594.47	0.56	0	9	1682	1647	1599	1564	1516	1665	1582	91	482	500	1090	1	1	18121667	288	2.09	0.28	12	0.14	759.00	5588.00	2440	20240103	-34.92	1366	20241209	16.25	1650	-3.76	20250109	1512	5.03	20250109	2395	-33.70	20240112	1366	16.25	20241209	0.00	N	039310	500	90 억		101306	N	N	0	N	00	N
93	20250109	130430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1630	17	2	1.05	37880891	23769	201.91	1613	1650	1512	2095	1130	1613	1593.71	0.56	0	-9	1682	1647	1599	1564	1516	1665	1582	91	482	500	1090	1	1	18121667	295	2.15	0.29	12	0.13	759.00	5588.00	2440	20240103	-33.20	1366	20241209	19.33	1650	-1.21	20250109	1512	7.80	20250109	2395	-31.94	20240112	1366	19.33	20241209	0.00	N	039310	500	90 억		101306	N	N	0	N	00	N
94	20250109	120429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1601	-12	5	-0.74	17035561	10557	89.68	1613	1650	1578	2095	1130	1613	1613.67	0.56	0	208	1682	1647	1599	1564	1516	1665	1582	91	482	500	1090	1	1	18121667	290	2.11	0.29	12	0.06	759.00	5588.00	2440	20240103	-34.39	1366	20241209	17.20	1650	-2.97	20250109	1518	5.47	20250102	2395	-33.15	20240112	1366	17.20	20241209	0.00	N	039310	500	90 억		101306	N	N	0	N	00	N
95	20250109	110430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1619	6	2	0.37	16875827	10458	88.84	1613	1650	1578	2095	1130	1613	1613.68	0.56	0	216	1682	1647	1599	1564	1516	1665	1582	91	482	500	1090	1	1	18121667	293	2.13	0.29	12	0.06	759.00	5588.00	2440	20240103	-33.65	1366	20241209	18.52	1650	-1.88	20250109	1518	6.65	20250102	2395	-32.40	20240112	1366	18.52	20241209	0.00	N	039310	500	90 억		101306	N	N	0	N	00	N
96	20250109	100429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1645	32	2	1.98	13039690	8077	68.61	1613	1650	1613	2095	1130	1613	1614.42	0.56	0	218	1682	1647	1599	1564	1516	1665	1582	91	482	500	1090	1	1	18121667	298	2.17	0.29	12	0.04	759.00	5588.00	2440	20240103	-32.58	1366	20241209	20.42	1650	-0.30	20250109	1518	8.37	20250102	2395	-31.32	20240112	1366	20.42	20241209	0.00	N	039310	500	90 억		101306	N	N	0	N	00	N
97	20250109	090432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1613	0	3	0.00	654883	406	3.45	1613	1614	1613	2095	1130	1613	1613.01	0.56	0	61	1682	1647	1599	1564	1516	1665	1582	91	482	500	1090	1	1	18121667	292	2.13	0.29	12	0.00	759.00	5588.00	2440	20240103	-33.89	1366	20241209	18.08	1634	-1.29	20250108	1518	6.26	20250102	2395	-32.65	20240112	1366	18.08	20241209	0.00	N	039310	500	90 억		101306	N	N	0	N	00	N
98	20250108	160425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1613	-11	5	-0.68	18645717	11771	157.37	1607	1634	1551	2110	1137	1624	1584.04	0.55	0	792	1692	1658	1596	1562	1500	1675	1579	91	486	500	1100	1	1	18121667	292	2.13	0.29	12	0.06	759.00	5588.00	2440	20240103	-33.89	1366	20241209	18.08	1634	-1.29	20250108	1518	6.26	20250102	2395	-32.65	20240112	1366	18.08	20241209	0.00	N	039310	500	90 억		100485	N	N	0	N	00	N
99	20250108	150428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1595	-29	5	-1.79	12799762	8130	108.69	1607	1634	1551	2110	1137	1624	1574.39	0.55	0	1094	1692	1658	1596	1562	1500	1675	1579	91	486	500	1100	1	1	18121667	289	2.10	0.29	12	0.04	759.00	5588.00	2440	20240103	-34.63	1366	20241209	16.76	1634	-2.39	20250108	1518	5.07	20250102	2395	-33.40	20240112	1366	16.76	20241209	0.00	N	039310	500	90 억		100485	N	N	0	N	00	N
100	20250108	140430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1598	-26	5	-1.60	9004773	5720	76.47	1607	1634	1551	2110	1137	1624	1574.26	0.55	0	998	1692	1658	1596	1562	1500	1675	1579	91	486	500	1100	1	1	18121667	290	2.11	0.29	12	0.03	759.00	5588.00	2440	20240103	-34.51	1366	20241209	16.98	1634	-2.20	20250108	1518	5.27	20250102	2395	-33.28	20240112	1366	16.98	20241209	0.00	N	039310	500	90 억		100485	N	N	0	N	00	N
101	20250108	130430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1598	-26	5	-1.60	9004773	5720	76.47	1607	1634	1551	2110	1137	1624	1574.26	0.55	0	998	1692	1658	1596	1562	1500	1675	1579	91	486	500	1100	1	1	18121667	290	2.11	0.29	12	0.03	759.00	5588.00	2440	20240103	-34.51	1366	20241209	16.98	1634	-2.20	20250108	1518	5.27	20250102	2395	-33.28	20240112	1366	16.98	20241209	0.00	N	039310	500	90 억		100485	N	N	0	N	00	N
102	20250108	120427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1598	-26	5	-1.60	6542957	4162	55.64	1607	1634	1551	2110	1137	1624	1572.07	0.55	0	998	1692	1658	1596	1562	1500	1675	1579	91	486	500	1100	1	1	18121667	290	2.11	0.29	12	0.02	759.00	5588.00	2440	20240103	-34.51	1366	20241209	16.98	1634	-2.20	20250108	1518	5.27	20250102	2395	-33.28	20240112	1366	16.98	20241209	0.00	N	039310	500	90 억		100485	N	N	0	N	00	N
103	20250108	110426	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1602	-22	5	-1.35	6038270	3843	51.38	1607	1634	1551	2110	1137	1624	1571.24	0.55	0	976	1692	1658	1596	1562	1500	1675	1579	91	486	500	1100	1	1	18121667	290	2.11	0.29	12	0.02	759.00	5588.00	2440	20240103	-34.34	1366	20241209	17.28	1634	-1.96	20250108	1518	5.53	20250102	2395	-33.11	20240112	1366	17.28	20241209	0.00	N	039310	500	90 억		100485	N	N	0	N	00	N
104	20250108	100428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1613	-11	5	-0.68	5814630	3703	49.51	1607	1634	1551	2110	1137	1624	1570.25	0.55	0	976	1692	1658	1596	1562	1500	1675	1579	91	486	500	1100	1	1	18121667	292	2.13	0.29	12	0.02	759.00	5588.00	2440	20240103	-33.89	1366	20241209	18.08	1634	-1.29	20250108	1518	6.26	20250102	2395	-32.65	20240112	1366	18.08	20241209	0.00	N	039310	500	90 억		100485	N	N	0	N	00	N
105	20250108	090429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1634	10	2	0.62	387183	239	3.20	1607	1634	1607	2110	1137	1624	1620.01	0.55	0	66	1692	1658	1596	1562	1500	1675	1579	91	486	500	1100	1	1	18121667	296	2.15	0.29	12	0.00	759.00	5588.00	2440	20240103	-33.03	1366	20241209	19.62	1634	0.00	20250108	1518	7.64	20250102	2395	-31.77	20240112	1366	19.62	20241209	0.00	N	039310	500	90 억		100485	N	N	0	N	00	N
106	20250107	160424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1624	27	2	1.69	11863359	7480	64.99	1583	1630	1534	2075	1118	1597	1586.00	0.55	0	329	1628	1612	1583	1567	1538	1620	1575	91	478	500	1080	1	1	18121667	294	2.14	0.29	12	0.04	759.00	5588.00	2440	20240103	-33.44	1366	20241209	18.89	1630	0.00	20250103	1518	6.98	20250102	2395	-32.19	20240112	1366	18.89	20241209	0.00	N	039310	500	90 억		100138	N	N	0	N	00	N
107	20250107	150425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1606	9	2	0.56	10761551	6796	59.04	1583	1630	1534	2075	1118	1597	1583.51	0.55	0	397	1628	1612	1583	1567	1538	1620	1575	91	478	500	1080	1	1	18121667	291	2.12	0.29	12	0.04	759.00	5588.00	2440	20240103	-34.18	1366	20241209	17.57	1630	0.00	20250103	1518	5.80	20250102	2395	-32.94	20240112	1366	17.57	20241209	0.00	N	039310	500	90 억		100138	N	N	0	N	00	N
108	20250107	140426	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1624	27	2	1.69	10176174	6429	55.86	1583	1630	1534	2075	1118	1597	1582.85	0.55	0	287	1628	1612	1583	1567	1538	1620	1575	91	478	500	1080	1	1	18121667	294	2.14	0.29	12	0.04	759.00	5588.00	2440	20240103	-33.44	1366	20241209	18.89	1630	0.00	20250103	1518	6.98	20250102	2395	-32.19	20240112	1366	18.89	20241209	0.00	N	039310	500	90 억		100138	N	N	0	N	00	N
109	20250107	130425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1629	32	2	2.00	8676207	5492	47.72	1583	1630	1534	2075	1118	1597	1579.79	0.55	0	287	1628	1612	1583	1567	1538	1620	1575	91	478	500	1080	1	1	18121667	295	2.15	0.29	12	0.03	759.00	5588.00	2440	20240103	-33.24	1366	20241209	19.25	1630	0.00	20250103	1518	7.31	20250102	2395	-31.98	20240112	1366	19.25	20241209	0.00	N	039310	500	90 억		100138	N	N	0	N	00	N
110	20250107	120425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1576	-21	5	-1.31	7203790	4579	39.78	1583	1630	1534	2075	1118	1597	1573.22	0.55	0	-33	1628	1612	1583	1567	1538	1620	1575	91	478	500	1080	1	1	18121667	286	2.08	0.28	12	0.03	759.00	5588.00	2440	20240103	-35.41	1366	20241209	15.37	1630	0.00	20250103	1518	3.82	20250102	2395	-34.20	20240112	1366	15.37	20241209	0.00	N	039310	500	90 억		100138	N	N	0	N	00	N
111	20250107	110422	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1573	-24	5	-1.50	7133878	4535	39.40	1583	1630	1534	2075	1118	1597	1573.07	0.55	0	-33	1628	1612	1583	1567	1538	1620	1575	91	478	500	1080	1	1	18121667	285	2.07	0.28	12	0.03	759.00	5588.00	2440	20240103	-35.53	1366	20241209	15.15	1630	0.00	20250103	1518	3.62	20250102	2395	-34.32	20240112	1366	15.15	20241209	0.00	N	039310	500	90 억		100138	N	N	0	N	00	N
112	20250107	100427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1596	-1	5	-0.06	6509889	4144	36.00	1583	1630	1534	2075	1118	1597	1570.92	0.55	0	-33	1628	1612	1583	1567	1538	1620	1575	91	478	500	1080	1	1	18121667	289	2.10	0.29	12	0.02	759.00	5588.00	2440	20240103	-34.59	1366	20241209	16.84	1630	0.00	20250103	1518	5.14	20250102	2395	-33.36	20240112	1366	16.84	20241209	0.00	N	039310	500	90 억		100138	N	N	0	N	00	N
113	20250107	090424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1630	33	2	2.07	1317449	819	7.12	1583	1630	1583	2075	1118	1597	1608.61	0.55	0	-2	1628	1612	1583	1567	1538	1620	1575	91	478	500	1080	1	1	18121667	295	2.15	0.29	12	0.00	759.00	5588.00	2440	20240103	-33.20	1366	20241209	19.33	1630	0.00	20250103	1518	7.38	20250102	2395	-31.94	20240112	1366	19.33	20241209	0.00	N	039310	500	90 억		100138	N	N	0	N	00	N
114	20250106	160420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1597	17	2	1.08	18048606	11510	68.20	1580	1599	1554	2050	1106	1580	1568.08	0.55	0	-16	1680	1629	1579	1528	1478	1655	1554	91	470	500	1070	1	1	18121667	289	2.10	0.29	12	0.06	759.00	5588.00	2440	20240103	-34.55	1366	20241209	16.91	1630	-2.02	20250103	1518	5.20	20250102	2395	-33.32	20240112	1366	16.91	20241209	0.00	N	039310	500	90 억		100185	N	N	0	N	00	N
115	20250106	150420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1599	19	2	1.20	17023332	10868	64.39	1580	1599	1554	2050	1106	1580	1566.37	0.55	0	208	1680	1629	1579	1528	1478	1655	1554	91	470	500	1070	1	1	18121667	290	2.11	0.29	12	0.06	759.00	5588.00	2440	20240103	-34.47	1366	20241209	17.06	1630	-1.90	20250103	1518	5.34	20250102	2395	-33.24	20240112	1366	17.06	20241209	0.00	N	039310	500	90 억		100185	N	N	0	N	00	N
116	20250106	140421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1572	-8	5	-0.51	12078248	7742	45.87	1580	1580	1554	2050	1106	1580	1560.09	0.55	0	254	1680	1629	1579	1528	1478	1655	1554	91	470	500	1070	1	1	18121667	285	2.07	0.28	12	0.04	759.00	5588.00	2440	20240103	-35.57	1366	20241209	15.08	1630	-3.56	20250103	1518	3.56	20250102	2395	-34.36	20240112	1366	15.08	20241209	0.00	N	039310	500	90 억		100185	N	N	0	N	00	N
117	20250106	130419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1573	-7	5	-0.44	12020219	7705	45.65	1580	1580	1554	2050	1106	1580	1560.05	0.55	0	254	1680	1629	1579	1528	1478	1655	1554	91	470	500	1070	1	1	18121667	285	2.07	0.28	12	0.04	759.00	5588.00	2440	20240103	-35.53	1366	20241209	15.15	1630	-3.50	20250103	1518	3.62	20250102	2395	-34.32	20240112	1366	15.15	20241209	0.00	N	039310	500	90 억		100185	N	N	0	N	00	N
118	20250106	120418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1577	-3	5	-0.19	11549076	7402	43.86	1580	1580	1555	2050	1106	1580	1560.26	0.55	0	123	1680	1629	1579	1528	1478	1655	1554	91	470	500	1070	1	1	18121667	286	2.08	0.28	12	0.04	759.00	5588.00	2440	20240103	-35.37	1366	20241209	15.45	1630	-3.25	20250103	1518	3.89	20250102	2395	-34.15	20240112	1366	15.45	20241209	0.00	N	039310	500	90 억		100185	N	N	0	N	00	N
119	20250106	110419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1577	-3	5	-0.19	6556208	4193	24.84	1580	1580	1555	2050	1106	1580	1563.61	0.55	0	226	1680	1629	1579	1528	1478	1655	1554	91	470	500	1070	1	1	18121667	286	2.08	0.28	12	0.02	759.00	5588.00	2440	20240103	-35.37	1366	20241209	15.45	1630	-3.25	20250103	1518	3.89	20250102	2395	-34.15	20240112	1366	15.45	20241209	0.00	N	039310	500	90 억		100185	N	N	0	N	00	N
120	20250106	100418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1580	0	3	0.00	4667112	2982	17.67	1580	1580	1555	2050	1106	1580	1565.09	0.55	0	-44	1680	1629	1579	1528	1478	1655	1554	91	470	500	1070	1	1	18121667	286	2.08	0.28	12	0.02	759.00	5588.00	2440	20240103	-35.25	1366	20241209	15.67	1630	-3.07	20250103	1518	4.08	20250102	2395	-34.03	20240112	1366	15.67	20241209	0.00	N	039310	500	90 억		100185	N	N	0	N	00	N
121	20250106	090415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1577	-3	5	-0.19	928909	588	3.48	1580	1580	1577	2050	1106	1580	1579.78	0.55	0	-44	1680	1629	1579	1528	1478	1655	1554	91	470	500	1070	1	1	18121667	286	2.08	0.28	12	0.00	759.00	5588.00	2440	20240103	-35.37	1366	20241209	15.45	1630	-3.25	20250103	1518	3.89	20250102	2395	-34.15	20240112	1366	15.45	20241209	0.00	N	039310	500	90 억		100185	N	N	0	N	00	N
122	20250103	160416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1580	12	2	0.77	26201398	16877	93.95	1530	1630	1529	2035	1098	1568	1552.49	0.55	0	237	1617	1592	1555	1530	1493	1605	1543	91	467	500	1060	1	1	18121667	286	2.08	0.28	12	0.09	759.00	5588.00	2440	20240103	-35.25	1366	20241209	15.67	1630	-3.07	20250103	1518	4.08	20250102	2440	-35.25	20240103	1366	15.67	20241209	0.00	N	039310	500	90 억		99948	N	N	0	N	00	N
123	20250103	150416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1547	-21	5	-1.34	22861271	14736	82.04	1530	1630	1529	2035	1098	1568	1551.38	0.55	0	1315	1617	1592	1555	1530	1493	1605	1543	91	467	500	1060	1	1	18121667	280	2.04	0.28	12	0.08	759.00	5588.00	2440	20240103	-36.60	1366	20241209	13.25	1630	-5.09	20250103	1518	1.91	20250102	2440	-36.60	20240103	1366	13.25	20241209	0.00	N	039310	500	90 억		99948	N	N	0	N	00	N
124	20250103	140417	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1562	-6	5	-0.38	13096079	8370	46.60	1530	1630	1530	2035	1098	1568	1564.64	0.55	0	167	1617	1592	1555	1530	1493	1605	1543	91	467	500	1060	1	1	18121667	283	2.06	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.98	1366	20241209	14.35	1630	-4.17	20250103	1518	2.90	20250102	2440	-35.98	20240103	1366	14.35	20241209	0.00	N	039310	500	90 억		99948	N	N	0	N	00	N
125	20250103	130415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1583	15	2	0.96	10682387	6825	37.99	1530	1630	1530	2035	1098	1568	1565.18	0.55	0	787	1617	1592	1555	1530	1493	1605	1543	91	467	500	1060	1	1	18121667	287	2.09	0.28	12	0.04	759.00	5588.00	2440	20240103	-35.12	1366	20241209	15.89	1630	-2.88	20250103	1518	4.28	20250102	2440	-35.12	20240103	1366	15.89	20241209	0.00	N	039310	500	90 억		99948	N	N	0	N	00	N
126	20250103	120416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1591	23	2	1.47	10535575	6731	37.47	1530	1630	1530	2035	1098	1568	1565.23	0.55	0	782	1617	1592	1555	1530	1493	1605	1543	91	467	500	1060	1	1	18121667	288	2.10	0.28	12	0.04	759.00	5588.00	2440	20240103	-34.80	1366	20241209	16.47	1630	-2.39	20250103	1518	4.81	20250102	2440	-34.80	20240103	1366	16.47	20241209	0.00	N	039310	500	90 억		99948	N	N	0	N	00	N
127	20250103	110416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1600	32	2	2.04	10302706	6583	36.65	1530	1630	1530	2035	1098	1568	1565.05	0.55	0	787	1617	1592	1555	1530	1493	1605	1543	91	467	500	1060	1	1	18121667	290	2.11	0.29	12	0.04	759.00	5588.00	2440	20240103	-34.43	1366	20241209	17.13	1630	-1.84	20250103	1518	5.40	20250102	2440	-34.43	20240103	1366	17.13	20241209	0.00	N	039310	500	90 억		99948	N	N	0	N	00	N
128	20250103	100415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1609	41	2	2.61	5791800	3702	20.61	1530	1630	1530	2035	1098	1568	1564.50	0.55	0	97	1617	1592	1555	1530	1493	1605	1543	91	467	500	1060	1	1	18121667	292	2.12	0.29	12	0.02	759.00	5588.00	2440	20240103	-34.06	1366	20241209	17.79	1630	-1.29	20250103	1518	5.99	20250102	2440	-34.06	20240103	1366	17.79	20241209	0.00	N	039310	500	90 억		99948	N	N	0	N	00	N
129	20250103	090416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1628	60	2	3.83	1096019	695	3.87	1530	1630	1530	2035	1098	1568	1577.06	0.55	0	-10	1617	1592	1555	1530	1493	1605	1543	91	467	500	1060	1	1	18121667	295	2.14	0.29	12	0.00	759.00	5588.00	2440	20240103	-33.28	1366	20241209	19.18	1630	-0.12	20250103	1518	7.25	20250102	2440	-33.28	20240103	1366	19.18	20241209	0.00	N	039310	500	90 억		99948	N	N	0	N	00	N
130	20250102	160414	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	0	3	0.00	27505641	17948	216.87	1567	1580	1518	2035	1098	1568	1532.52	0.55	0	245	1646	1606	1559	1519	1472	1627	1540	91	467	500	1060	1	1	18121667	284	2.07	0.28	12	0.10	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	1580	-0.76	20250102	1518	3.29	20250102	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
131	20250102	150414	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1538	-30	5	-1.91	24589140	16064	194.10	1567	1580	1518	2035	1098	1568	1530.70	0.55	0	848	1646	1606	1559	1519	1472	1627	1540	91	467	500	1060	1	1	18121667	279	2.03	0.28	12	0.09	759.00	5588.00	2440	20240103	-36.97	1366	20241209	12.59	1580	-2.66	20250102	1518	1.32	20250102	2440	-36.97	20240103	1366	12.59	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
132	20250102	140412	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1519	-49	5	-3.12	20043262	13086	158.12	1567	1580	1518	2035	1098	1568	1531.66	0.55	0	1629	1646	1606	1559	1519	1472	1627	1540	91	467	500	1060	1	1	18121667	275	2.00	0.27	12	0.07	759.00	5588.00	2440	20240103	-37.75	1366	20241209	11.20	1580	-3.86	20250102	1518	0.07	20250102	2440	-37.75	20240103	1366	11.20	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
133	20250102	130413	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1542	-26	5	-1.66	19295028	12594	152.17	1567	1580	1518	2035	1098	1568	1532.08	0.55	0	1532	1646	1606	1559	1519	1472	1627	1540	91	467	500	1060	1	1	18121667	279	2.03	0.28	12	0.07	759.00	5588.00	2440	20240103	-36.80	1366	20241209	12.88	1580	-2.41	20250102	1518	1.58	20250102	2440	-36.80	20240103	1366	12.88	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
134	20250102	120413	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1527	-41	5	-2.61	16625080	10862	131.25	1567	1580	1518	2035	1098	1568	1530.57	0.55	0	1933	1646	1606	1559	1519	1472	1627	1540	91	467	500	1060	1	1	18121667	277	2.01	0.27	12	0.06	759.00	5588.00	2440	20240103	-37.42	1366	20241209	11.79	1580	-3.35	20250102	1518	0.59	20250102	2440	-37.42	20240103	1366	11.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
135	20250102	110404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1574	6	2	0.38	13157221	8586	103.75	1567	1580	1523	2035	1098	1568	1532.40	0.55	0	2159	1646	1606	1559	1519	1472	1627	1540	91	467	500	1060	1	1	18121667	285	2.07	0.28	12	0.05	759.00	5588.00	2440	20240103	-35.49	1366	20241209	15.23	1580	-0.38	20250102	1523	3.35	20250102	2440	-35.49	20240103	1366	15.23	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
136	20250102	100411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1567	-1	5	-0.06	95586	61	0.74	1567	1567	1566	2035	1098	1568	1566.98	0.55	0	-9	1646	1606	1559	1519	1472	1627	1540	91	467	500	1060	1	1	18121667	284	2.06	0.28	12	0.00	759.00	5588.00	2440	20240103	-35.78	1366	20241209	14.71	1567	0.00	20250102	1566	0.06	20250102	2440	-35.78	20240103	1366	14.71	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N
137	20250102	090408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1568	0	3	0.00	0	0	0.00	0	0	0	2035	1098	1568	0.00	0.55	0	0	1646	1606	1559	1519	1472	1627	1540	91	467	500	1060	1	1	18121667	284	2.07	0.28	12	0.00	759.00	5588.00	2440	20240103	-35.74	1366	20241209	14.79	0	0.00	0	0	0.00	0	2440	-35.74	20240103	1366	14.79	20241209	0.00	N	039310	500	90 억		99703	N	N	0	N	00	N