KissMeData/039290/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	7320	50	2	0.69	141159580	19455	54.33	7320	7450	7130	9450	5090	7270	7255.70	0.34	357	355	7843	7556	7413	7126	6983	7485	7055	43	2180	500	4940	10	1	8693978	636	10.28	0.82	12	0.22	712.00	8897.00	12530	20240220	-41.58	5360	20241115	36.57	8270	-11.49	20250110	7130	2.66	20250124	12530	-41.58	20240220	5360	36.57	20241115	3.53	N	039290	500	43 억		14490	N	N	0	N	00	N
3	20250124	150456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7290	20	2	0.28	127100170	17516	48.91	7320	7450	7130	9450	5090	7270	7256.23	0.35	665	663	7843	7556	7413	7126	6983	7485	7055	43	2180	500	4940	10	1	8693978	634	10.24	0.82	12	0.20	712.00	8897.00	12530	20240220	-41.82	5360	20241115	36.01	8270	-11.85	20250110	7130	2.24	20250124	12530	-41.82	20240220	5360	36.01	20241115	3.53	N	039290	500	43 억		14798	N	N	0	N	00	N
4	20250124	140456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7280	10	2	0.14	114895190	15838	44.23	7320	7450	7130	9450	5090	7270	7254.40	0.37	1453	1451	7843	7556	7413	7126	6983	7485	7055	43	2180	500	4940	10	1	8693978	633	10.22	0.82	12	0.18	712.00	8897.00	12530	20240220	-41.90	5360	20241115	35.82	8270	-11.97	20250110	7130	2.10	20250124	12530	-41.90	20240220	5360	35.82	20241115	3.53	N	039290	500	43 억		15586	N	N	0	N	00	N
5	20250124	130457	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7250	-20	5	-0.28	105384860	14526	40.56	7320	7450	7130	9450	5090	7270	7254.91	0.37	1756	1773	7843	7556	7413	7126	6983	7485	7055	43	2180	500	4940	10	1	8693978	630	10.18	0.81	12	0.17	712.00	8897.00	12530	20240220	-42.14	5360	20241115	35.26	8270	-12.33	20250110	7130	1.68	20250124	12530	-42.14	20240220	5360	35.26	20241115	3.53	N	039290	500	43 억		15889	N	N	0	N	00	N
6	20250124	120455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7370	100	2	1.38	94870000	13082	36.53	7320	7450	7130	9450	5090	7270	7251.95	0.37	1624	1623	7843	7556	7413	7126	6983	7485	7055	43	2180	500	4940	10	1	8693978	641	10.35	0.83	12	0.15	712.00	8897.00	12530	20240220	-41.18	5360	20241115	37.50	8270	-10.88	20250110	7130	3.37	20250124	12530	-41.18	20240220	5360	37.50	20241115	3.53	N	039290	500	43 억		15757	N	N	0	N	00	N
7	20250124	110456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7300	30	2	0.41	81330430	11237	31.38	7320	7450	7130	9450	5090	7270	7237.74	0.39	2460	2460	7843	7556	7413	7126	6983	7485	7055	43	2180	500	4940	10	1	8693978	635	10.25	0.82	12	0.13	712.00	8897.00	12530	20240220	-41.74	5360	20241115	36.19	8270	-11.73	20250110	7130	2.38	20250124	12530	-41.74	20240220	5360	36.19	20241115	3.53	N	039290	500	43 억		16593	N	N	0	N	00	N
8	20250124	100453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7230	-40	5	-0.55	59267670	8211	22.93	7320	7450	7130	9450	5090	7270	7218.08	0.37	1616	1616	7843	7556	7413	7126	6983	7485	7055	43	2180	500	4940	10	1	8693978	629	10.15	0.81	12	0.09	712.00	8897.00	12530	20240220	-42.30	5360	20241115	34.89	8270	-12.58	20250110	7130	1.40	20250124	12530	-42.30	20240220	5360	34.89	20241115	3.53	N	039290	500	43 억		15749	N	N	0	N	00	N
9	20250124	090456	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7310	40	2	0.55	2976690	407	1.14	7320	7450	7270	9450	5090	7270	7313.73	0.33	-268	-268	7843	7556	7413	7126	6983	7485	7055	43	2180	500	4940	10	1	8693978	636	10.27	0.82	12	0.00	712.00	8897.00	12530	20240220	-41.66	5360	20241115	36.38	8270	-11.61	20250110	7270	0.55	20250124	12530	-41.66	20240220	5360	36.38	20241115	3.53	N	039290	500	43 억		13865	N	N	0	N	00	N
10	20250123	160455	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7270	-330	5	-4.34	260727790	35048	107.56	7700	7700	7270	9880	5320	7600	7439.29	0.33	-4100	-4099	7833	7716	7633	7516	7433	7775	7575	43	2280	500	5160	10	1	8693978	632	10.21	0.82	12	0.40	712.00	8897.00	12530	20240220	-41.98	5360	20241115	35.63	8270	-12.09	20250110	7270	0.00	20250123	12530	-41.98	20240220	5360	35.63	20241115	3.49	N	039290	500	43 억		14133	N	N	0	N	00	N
11	20250123	150454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7370	-230	5	-3.03	234652760	31476	96.60	7700	7700	7320	9880	5320	7600	7454.97	0.33	-4154	-4153	7833	7716	7633	7516	7433	7775	7575	43	2280	500	5160	10	1	8693978	641	10.35	0.83	12	0.36	712.00	8897.00	12530	20240220	-41.18	5360	20241115	37.50	8270	-10.88	20250110	7320	0.68	20250123	12530	-41.18	20240220	5360	37.50	20241115	3.49	N	039290	500	43 억		14079	N	N	0	N	00	N
12	20250123	140454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7430	-170	5	-2.24	181984860	24323	74.65	7700	7700	7400	9880	5320	7600	7482.01	0.30	-5464	-5464	7833	7716	7633	7516	7433	7775	7575	43	2280	500	5160	10	1	8693978	646	10.44	0.84	12	0.28	712.00	8897.00	12530	20240220	-40.70	5360	20241115	38.62	8270	-10.16	20250110	7400	0.41	20250123	12530	-40.70	20240220	5360	38.62	20241115	3.49	N	039290	500	43 억		12769	N	N	0	N	00	N
13	20250123	130453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7460	-140	5	-1.84	162226680	21668	66.50	7700	7700	7400	9880	5320	7600	7486.92	0.30	-5287	-5287	7833	7716	7633	7516	7433	7775	7575	43	2280	500	5160	10	1	8693978	649	10.48	0.84	12	0.25	712.00	8897.00	12530	20240220	-40.46	5360	20241115	39.18	8270	-9.79	20250110	7400	0.81	20250123	12530	-40.46	20240220	5360	39.18	20241115	3.49	N	039290	500	43 억		12946	N	N	0	N	00	N
14	20250123	120454	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7450	-150	5	-1.97	127547520	17003	52.18	7700	7700	7440	9880	5320	7600	7501.47	0.33	-4162	-4133	7833	7716	7633	7516	7433	7775	7575	43	2280	500	5160	10	1	8693978	648	10.46	0.84	12	0.20	712.00	8897.00	12530	20240220	-40.54	5360	20241115	38.99	8270	-9.92	20250110	7410	0.54	20250114	12530	-40.54	20240220	5360	38.99	20241115	3.49	N	039290	500	43 억		14071	N	N	0	N	00	N
15	20250123	110453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7470	-130	5	-1.71	118855230	15837	48.60	7700	7700	7440	9880	5320	7600	7504.91	0.33	-4108	-4108	7833	7716	7633	7516	7433	7775	7575	43	2280	500	5160	10	1	8693978	649	10.49	0.84	12	0.18	712.00	8897.00	12530	20240220	-40.38	5360	20241115	39.37	8270	-9.67	20250110	7410	0.81	20250114	12530	-40.38	20240220	5360	39.37	20241115	3.49	N	039290	500	43 억		14125	N	N	0	N	00	N
16	20250123	100452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7510	-90	5	-1.18	64727370	8597	26.38	7700	7700	7470	9880	5320	7600	7529.06	0.41	-920	-920	7833	7716	7633	7516	7433	7775	7575	43	2280	500	5160	10	1	8693978	653	10.55	0.84	12	0.10	712.00	8897.00	12530	20240220	-40.06	5360	20241115	40.11	8270	-9.19	20250110	7410	1.35	20250114	12530	-40.06	20240220	5360	40.11	20241115	3.49	N	039290	500	43 억		17313	N	N	0	N	00	N
17	20250123	090452	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7510	-90	5	-1.18	8908890	1171	3.59	7700	7700	7510	9880	5320	7600	7607.93	0.42	-409	-409	7833	7716	7633	7516	7433	7775	7575	43	2280	500	5160	10	1	8693978	653	10.55	0.84	12	0.01	712.00	8897.00	12530	20240220	-40.06	5360	20241115	40.11	8270	-9.19	20250110	7410	1.35	20250114	12530	-40.06	20240220	5360	40.11	20241115	3.49	N	039290	500	43 억		17824	N	N	0	N	00	N
18	20250122	160451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-30	5	-0.39	247831870	32384	98.86	7550	7750	7550	9910	5350	7630	7653.02	0.43	-1003	-1015	7776	7702	7576	7502	7376	7640	7440	43	2280	500	5180	10	1	8693978	661	10.67	0.85	12	0.37	712.00	8897.00	12530	20240220	-39.35	5360	20241115	41.79	8270	-8.10	20250110	7410	2.56	20250114	12530	-39.35	20240220	5360	41.79	20241115	3.46	N	039290	500	43 억		18233	N	N	0	N	00	N
19	20250122	150451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	0	3	0.00	234833020	30676	93.65	7550	7750	7550	9910	5350	7630	7655.27	0.43	-920	-932	7776	7702	7576	7502	7376	7640	7440	43	2280	500	5180	10	1	8693978	663	10.72	0.86	12	0.35	712.00	8897.00	12530	20240220	-39.11	5360	20241115	42.35	8270	-7.74	20250110	7410	2.97	20250114	12530	-39.11	20240220	5360	42.35	20241115	3.46	N	039290	500	43 억		18316	N	N	0	N	00	N
20	20250122	140449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	20	2	0.26	194975330	25445	77.68	7550	7750	7550	9910	5350	7630	7662.62	0.43	-814	-826	7776	7702	7576	7502	7376	7640	7440	43	2280	500	5180	10	1	8693978	665	10.74	0.86	12	0.29	712.00	8897.00	12530	20240220	-38.95	5360	20241115	42.72	8270	-7.50	20250110	7410	3.24	20250114	12530	-38.95	20240220	5360	42.72	20241115	3.46	N	039290	500	43 억		18422	N	N	0	N	00	N
21	20250122	130451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7640	10	2	0.13	150013440	19592	59.81	7550	7750	7550	9910	5350	7630	7656.88	0.44	-549	-561	7776	7702	7576	7502	7376	7640	7440	43	2280	500	5180	10	1	8693978	664	10.73	0.86	12	0.23	712.00	8897.00	12530	20240220	-39.03	5360	20241115	42.54	8270	-7.62	20250110	7410	3.10	20250114	12530	-39.03	20240220	5360	42.54	20241115	3.46	N	039290	500	43 억		18687	N	N	0	N	00	N
22	20250122	120449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7680	50	2	0.66	132019670	17233	52.61	7550	7750	7550	9910	5350	7630	7660.87	0.43	-1049	-1049	7776	7702	7576	7502	7376	7640	7440	43	2280	500	5180	10	1	8693978	668	10.79	0.86	12	0.20	712.00	8897.00	12530	20240220	-38.71	5360	20241115	43.28	8270	-7.13	20250110	7410	3.64	20250114	12530	-38.71	20240220	5360	43.28	20241115	3.46	N	039290	500	43 억		18187	N	N	0	N	00	N
23	20250122	110450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7730	100	2	1.31	101196500	13210	40.33	7550	7750	7550	9910	5350	7630	7660.61	0.44	-664	-664	7776	7702	7576	7502	7376	7640	7440	43	2280	500	5180	10	1	8693978	672	10.86	0.87	12	0.15	712.00	8897.00	12530	20240220	-38.31	5360	20241115	44.22	8270	-6.53	20250110	7410	4.32	20250114	12530	-38.31	20240220	5360	44.22	20241115	3.46	N	039290	500	43 억		18572	N	N	0	N	00	N
24	20250122	100450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-30	5	-0.39	50773450	6644	20.28	7550	7700	7550	9910	5350	7630	7642.01	0.42	-1228	-1228	7776	7702	7576	7502	7376	7640	7440	43	2280	500	5180	10	1	8693978	661	10.67	0.85	12	0.08	712.00	8897.00	12530	20240220	-39.35	5360	20241115	41.79	8270	-8.10	20250110	7410	2.56	20250114	12530	-39.35	20240220	5360	41.79	20241115	3.46	N	039290	500	43 억		18008	N	N	0	N	00	N
25	20250122	090451	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-10	5	-0.13	349970	46	0.14	7550	7630	7550	9910	5350	7630	7605.37	0.45	0	0	7776	7702	7576	7502	7376	7640	7440	43	2280	500	5180	10	1	8693978	662	10.70	0.86	12	0.00	712.00	8897.00	12530	20240220	-39.19	5360	20241115	42.16	8270	-7.86	20250110	7410	2.83	20250114	12530	-39.19	20240220	5360	42.16	20241115	3.46	N	039290	500	43 억		19236	N	N	0	N	00	N
26	20250121	160448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	-20	5	-0.26	246557400	32704	109.56	7650	7650	7450	9940	5360	7650	7539.06	0.45	282	278	7896	7772	7626	7502	7356	7700	7430	43	2290	500	5200	10	1	8693978	663	10.72	0.86	12	0.38	712.00	8897.00	12530	20240220	-39.11	5360	20241115	42.35	8270	-7.74	20250110	7410	2.97	20250114	12530	-39.11	20240220	5360	42.35	20241115	3.46	N	039290	500	43 억		19236	N	N	0	N	00	N
27	20250121	150450	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7590	-60	5	-0.78	229395690	30442	101.99	7650	7650	7450	9940	5360	7650	7535.50	0.45	332	328	7896	7772	7626	7502	7356	7700	7430	43	2290	500	5200	10	1	8693978	660	10.66	0.85	12	0.35	712.00	8897.00	12530	20240220	-39.43	5360	20241115	41.60	8270	-8.22	20250110	7410	2.43	20250114	12530	-39.43	20240220	5360	41.60	20241115	3.46	N	039290	500	43 억		19286	N	N	0	N	00	N
28	20250121	140449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7520	-130	5	-1.70	184025240	24438	81.87	7650	7650	7450	9940	5360	7650	7530.29	0.46	737	733	7896	7772	7626	7502	7356	7700	7430	43	2290	500	5200	10	1	8693978	654	10.56	0.85	12	0.28	712.00	8897.00	12530	20240220	-39.98	5360	20241115	40.30	8270	-9.07	20250110	7410	1.48	20250114	12530	-39.98	20240220	5360	40.30	20241115	3.46	N	039290	500	43 억		19691	N	N	0	N	00	N
29	20250121	130448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7540	-110	5	-1.44	173830640	23082	77.33	7650	7650	7450	9940	5360	7650	7531.00	0.47	1013	1024	7896	7772	7626	7502	7356	7700	7430	43	2290	500	5200	10	1	8693978	656	10.59	0.85	12	0.27	712.00	8897.00	12530	20240220	-39.82	5360	20241115	40.67	8270	-8.83	20250110	7410	1.75	20250114	12530	-39.82	20240220	5360	40.67	20241115	3.46	N	039290	500	43 억		19967	N	N	0	N	00	N
30	20250121	120439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7500	-150	5	-1.96	149864670	19881	66.61	7650	7650	7480	9940	5360	7650	7538.09	0.45	370	382	7896	7772	7626	7502	7356	7700	7430	43	2290	500	5200	10	1	8693978	652	10.53	0.84	12	0.23	712.00	8897.00	12530	20240220	-40.14	5360	20241115	39.93	8270	-9.31	20250110	7410	1.21	20250114	12530	-40.14	20240220	5360	39.93	20241115	3.46	N	039290	500	43 억		19324	N	N	0	N	00	N
31	20250121	110429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7500	-150	5	-1.96	116505120	15429	51.69	7650	7650	7490	9940	5360	7650	7551.05	0.44	-365	-353	7896	7772	7626	7502	7356	7700	7430	43	2290	500	5200	10	1	8693978	652	10.53	0.84	12	0.18	712.00	8897.00	12530	20240220	-40.14	5360	20241115	39.93	8270	-9.31	20250110	7410	1.21	20250114	12530	-40.14	20240220	5360	39.93	20241115	3.46	N	039290	500	43 억		18589	N	N	0	N	00	N
32	20250121	100424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7510	-140	5	-1.83	97924740	12955	43.40	7650	7650	7500	9940	5360	7650	7558.84	0.43	-765	-738	7896	7772	7626	7502	7356	7700	7430	43	2290	500	5200	10	1	8693978	653	10.55	0.84	12	0.15	712.00	8897.00	12530	20240220	-40.06	5360	20241115	40.11	8270	-9.19	20250110	7410	1.35	20250114	12530	-40.06	20240220	5360	40.11	20241115	3.46	N	039290	500	43 억		18189	N	N	0	N	00	N
33	20250121	090449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7590	-60	5	-0.78	11207530	1477	4.95	7650	7650	7550	9940	5360	7650	7588.04	0.45	98	98	7896	7772	7626	7502	7356	7700	7430	43	2290	500	5200	10	1	8693978	660	10.66	0.85	12	0.02	712.00	8897.00	12530	20240220	-39.43	5360	20241115	41.60	8270	-8.22	20250110	7410	2.43	20250114	12530	-39.43	20240220	5360	41.60	20241115	3.46	N	039290	500	43 억		19052	N	N	0	N	00	N
34	20250120	160446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	30	2	0.39	225665510	29760	74.39	7730	7750	7480	9900	5340	7620	7582.85	0.44	-1276	-1275	8000	7810	7680	7490	7360	7745	7425	43	2280	500	5180	10	1	8693978	665	10.74	0.86	12	0.34	712.00	8897.00	13120	20240111	-41.69	5360	20241115	42.72	8270	-7.50	20250110	7410	3.24	20250114	12530	-38.95	20240220	5360	42.72	20241115	3.51	N	039290	500	43 억		18954	N	N	0	N	00	N
35	20250120	150448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7640	20	2	0.26	208080220	27448	68.61	7730	7750	7480	9900	5340	7620	7580.89	0.44	-1276	-1275	8000	7810	7680	7490	7360	7745	7425	43	2280	500	5180	10	1	8693978	664	10.73	0.86	12	0.32	712.00	8897.00	13120	20240111	-41.77	5360	20241115	42.54	8270	-7.62	20250110	7410	3.10	20250114	12530	-39.03	20240220	5360	42.54	20241115	3.51	N	039290	500	43 억		18954	N	N	0	N	00	N
36	20250120	140447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	0	3	0.00	193654170	25554	63.88	7730	7750	7480	9900	5340	7620	7578.23	0.44	-1419	-1418	8000	7810	7680	7490	7360	7745	7425	43	2280	500	5180	10	1	8693978	662	10.70	0.86	12	0.29	712.00	8897.00	13120	20240111	-41.92	5360	20241115	42.16	8270	-7.86	20250110	7410	2.83	20250114	12530	-39.19	20240220	5360	42.16	20241115	3.51	N	039290	500	43 억		18811	N	N	0	N	00	N
37	20250120	130446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7580	-40	5	-0.52	170288080	22488	56.21	7730	7750	7480	9900	5340	7620	7572.40	0.44	-1541	-1540	8000	7810	7680	7490	7360	7745	7425	43	2280	500	5180	10	1	8693978	659	10.65	0.85	12	0.26	712.00	8897.00	13120	20240111	-42.23	5360	20241115	41.42	8270	-8.34	20250110	7410	2.29	20250114	12530	-39.51	20240220	5360	41.42	20241115	3.51	N	039290	500	43 억		18689	N	N	0	N	00	N
38	20250120	120448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7520	-100	5	-1.31	144044740	19017	47.54	7730	7750	7480	9900	5340	7620	7574.52	0.40	-3217	-3216	8000	7810	7680	7490	7360	7745	7425	43	2280	500	5180	10	1	8693978	654	10.56	0.85	12	0.22	712.00	8897.00	13120	20240111	-42.68	5360	20241115	40.30	8270	-9.07	20250110	7410	1.48	20250114	12530	-39.98	20240220	5360	40.30	20241115	3.51	N	039290	500	43 억		17013	N	N	0	N	00	N
39	20250120	110449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7510	-110	5	-1.44	128461950	16946	42.36	7730	7750	7480	9900	5340	7620	7580.67	0.39	-3661	-3661	8000	7810	7680	7490	7360	7745	7425	43	2280	500	5180	10	1	8693978	653	10.55	0.84	12	0.19	712.00	8897.00	13120	20240111	-42.76	5360	20241115	40.11	8270	-9.19	20250110	7410	1.35	20250114	12530	-40.06	20240220	5360	40.11	20241115	3.51	N	039290	500	43 억		16569	N	N	0	N	00	N
40	20250120	100448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7590	-30	5	-0.39	59061120	7743	19.36	7730	7750	7580	9900	5340	7620	7627.68	0.46	-808	-804	8000	7810	7680	7490	7360	7745	7425	43	2280	500	5180	10	1	8693978	660	10.66	0.85	12	0.09	712.00	8897.00	13120	20240111	-42.15	5360	20241115	41.60	8270	-8.22	20250110	7410	2.43	20250114	12530	-39.43	20240220	5360	41.60	20241115	3.51	N	039290	500	43 억		19422	N	N	0	N	00	N
41	20250120	090448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7740	120	2	1.57	5870280	759	1.90	7730	7750	7690	9900	5340	7620	7734.23	0.47	-283	-283	8000	7810	7680	7490	7360	7745	7425	43	2280	500	5180	10	1	8693978	673	10.87	0.87	12	0.01	712.00	8897.00	13120	20240111	-41.01	5360	20241115	44.40	8270	-6.41	20250110	7410	4.45	20250114	12530	-38.23	20240220	5360	44.40	20241115	3.51	N	039290	500	43 억		19947	N	N	0	N	00	N
42	20250117	160446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-110	5	-1.42	303650550	39804	79.28	7870	7870	7550	10040	5420	7730	7628.64	0.47	416	415	7903	7816	7763	7676	7623	7800	7660	43	2310	500	5250	10	1	8693978	662	10.70	0.86	12	0.46	712.00	8897.00	13120	20240111	-41.92	5360	20241115	42.16	8270	-7.86	20250110	7410	2.83	20250114	12530	-39.19	20240220	5360	42.16	20241115	3.64	N	039290	500	43 억		20230	N	N	0	N	00	N
43	20250117	150447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7610	-120	5	-1.55	283334820	37134	73.96	7870	7870	7550	10040	5420	7730	7630.06	0.47	346	345	7903	7816	7763	7676	7623	7800	7660	43	2310	500	5250	10	1	8693978	662	10.69	0.86	12	0.43	712.00	8897.00	13120	20240111	-42.00	5360	20241115	41.98	8270	-7.98	20250110	7410	2.70	20250114	12530	-39.27	20240220	5360	41.98	20241115	3.64	N	039290	500	43 억		20160	N	N	0	N	00	N
44	20250117	140447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7610	-120	5	-1.55	257926230	33789	67.30	7870	7870	7550	10040	5420	7730	7633.44	0.47	187	186	7903	7816	7763	7676	7623	7800	7660	43	2310	500	5250	10	1	8693978	662	10.69	0.86	12	0.39	712.00	8897.00	13120	20240111	-42.00	5360	20241115	41.98	8270	-7.98	20250110	7410	2.70	20250114	12530	-39.27	20240220	5360	41.98	20241115	3.64	N	039290	500	43 억		20001	N	N	0	N	00	N
45	20250117	130447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7560	-170	5	-2.20	246538980	32285	64.30	7870	7870	7550	10040	5420	7730	7636.33	0.47	123	261	7903	7816	7763	7676	7623	7800	7660	43	2310	500	5250	10	1	8693978	657	10.62	0.85	12	0.37	712.00	8897.00	13120	20240111	-42.38	5360	20241115	41.04	8270	-8.59	20250110	7410	2.02	20250114	12530	-39.66	20240220	5360	41.04	20241115	3.64	N	039290	500	43 억		19937	N	N	0	N	00	N
46	20250117	120448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7570	-160	5	-2.07	213280550	27891	55.55	7870	7870	7560	10040	5420	7730	7646.93	0.44	-869	-731	7903	7816	7763	7676	7623	7800	7660	43	2310	500	5250	10	1	8693978	658	10.63	0.85	12	0.32	712.00	8897.00	13120	20240111	-42.30	5360	20241115	41.23	8270	-8.46	20250110	7410	2.16	20250114	12530	-39.58	20240220	5360	41.23	20241115	3.64	N	039290	500	43 억		18945	N	N	0	N	00	N
47	20250117	110447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-110	5	-1.42	133994350	17457	34.77	7870	7870	7610	10040	5420	7730	7675.68	0.38	-3809	-3671	7903	7816	7763	7676	7623	7800	7660	43	2310	500	5250	10	1	8693978	662	10.70	0.86	12	0.20	712.00	8897.00	13120	20240111	-41.92	5360	20241115	42.16	8270	-7.86	20250110	7410	2.83	20250114	12530	-39.19	20240220	5360	42.16	20241115	3.64	N	039290	500	43 억		16005	N	N	0	N	00	N
48	20250117	100449	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	-60	5	-0.78	76844670	9969	19.86	7870	7870	7660	10040	5420	7730	7708.36	0.34	-5460	-5309	7903	7816	7763	7676	7623	7800	7660	43	2310	500	5250	10	1	8693978	667	10.77	0.86	12	0.11	712.00	8897.00	13120	20240111	-41.54	5360	20241115	43.10	8270	-7.26	20250110	7410	3.51	20250114	12530	-38.79	20240220	5360	43.10	20241115	3.64	N	039290	500	43 억		14354	N	N	0	N	00	N
49	20250117	090448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	70	2	0.91	10776530	1386	2.76	7870	7870	7680	10040	5420	7730	7775.27	0.45	-554	-554	7903	7816	7763	7676	7623	7800	7660	43	2310	500	5250	10	1	8693978	678	10.96	0.88	12	0.02	712.00	8897.00	13120	20240111	-40.55	5360	20241115	45.52	8270	-5.68	20250110	7410	5.26	20250114	12530	-37.75	20240220	5360	45.52	20241115	3.64	N	039290	500	43 억		19260	N	N	0	N	00	N
50	20250116	160445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7730	20	2	0.26	386644880	49796	32.19	7730	7850	7710	10020	5400	7710	7764.58	0.47	4376	4281	8223	7966	7823	7566	7423	8095	7695	43	2310	500	5240	10	1	8693978	672	10.86	0.87	12	0.57	712.00	8897.00	13120	20240111	-41.08	5360	20241115	44.22	8270	-6.53	20250110	7410	4.32	20250114	12530	-38.31	20240220	5360	44.22	20241115	3.63	N	039290	500	43 억		19814	N	N	0	N	00	N
51	20250116	150425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7760	50	2	0.65	358245150	46124	29.82	7730	7850	7710	10020	5400	7710	7767.00	0.46	4060	3965	8223	7966	7823	7566	7423	8095	7695	43	2310	500	5240	10	1	8693978	675	10.90	0.87	12	0.53	712.00	8897.00	13120	20240111	-40.85	5360	20241115	44.78	8270	-6.17	20250110	7410	4.72	20250114	12530	-38.07	20240220	5360	44.78	20241115	3.63	N	039290	500	43 억		19498	N	N	0	N	00	N
52	20250116	140447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	60	2	0.78	316382030	40741	26.34	7730	7850	7710	10020	5400	7710	7765.69	0.45	3903	3808	8223	7966	7823	7566	7423	8095	7695	43	2310	500	5240	10	1	8693978	676	10.91	0.87	12	0.47	712.00	8897.00	13120	20240111	-40.78	5360	20241115	44.96	8270	-6.05	20250110	7410	4.86	20250114	12530	-37.99	20240220	5360	44.96	20241115	3.63	N	039290	500	43 억		19341	N	N	0	N	00	N
53	20250116	130447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7780	70	2	0.91	269385450	34686	22.42	7730	7850	7710	10020	5400	7710	7766.40	0.41	1975	1880	8223	7966	7823	7566	7423	8095	7695	43	2310	500	5240	10	1	8693978	676	10.93	0.87	12	0.40	712.00	8897.00	13120	20240111	-40.70	5360	20241115	45.15	8270	-5.93	20250110	7410	4.99	20250114	12530	-37.91	20240220	5360	45.15	20241115	3.63	N	039290	500	43 억		17413	N	N	0	N	00	N
54	20250116	120447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7810	100	2	1.30	236531790	30451	19.68	7730	7850	7710	10020	5400	7710	7767.62	0.40	1581	1486	8223	7966	7823	7566	7423	8095	7695	43	2310	500	5240	10	1	8693978	679	10.97	0.88	12	0.35	712.00	8897.00	13120	20240111	-40.47	5360	20241115	45.71	8270	-5.56	20250110	7410	5.40	20250114	12530	-37.67	20240220	5360	45.71	20241115	3.63	N	039290	500	43 억		17019	N	N	0	N	00	N
55	20250116	110447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7830	120	2	1.56	197393370	25427	16.44	7730	7850	7710	10020	5400	7710	7763.14	0.41	1993	1898	8223	7966	7823	7566	7423	8095	7695	43	2310	500	5240	10	1	8693978	681	11.00	0.88	12	0.29	712.00	8897.00	13120	20240111	-40.32	5360	20241115	46.08	8270	-5.32	20250110	7410	5.67	20250114	12530	-37.51	20240220	5360	46.08	20241115	3.63	N	039290	500	43 억		17431	N	N	0	N	00	N
56	20250116	100447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7810	100	2	1.30	145875680	18814	12.16	7730	7850	7710	10020	5400	7710	7753.57	0.39	1000	467	8223	7966	7823	7566	7423	8095	7695	43	2310	500	5240	10	1	8693978	679	10.97	0.88	12	0.22	712.00	8897.00	13120	20240111	-40.47	5360	20241115	45.71	8270	-5.56	20250110	7410	5.40	20250114	12530	-37.67	20240220	5360	45.71	20241115	3.63	N	039290	500	43 억		16438	N	N	0	N	00	N
57	20250116	090447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7840	130	2	1.69	18298260	2350	1.52	7730	7850	7730	10020	5400	7710	7786.49	0.39	1147	428	8223	7966	7823	7566	7423	8095	7695	43	2310	500	5240	10	1	8693978	682	11.01	0.88	12	0.03	712.00	8897.00	13120	20240111	-40.24	5360	20241115	46.27	8270	-5.20	20250110	7410	5.80	20250114	12530	-37.43	20240220	5360	46.27	20241115	3.63	N	039290	500	43 억		16585	N	N	0	N	00	N
58	20250115	160445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	90	2	1.18	1214361140	153764	520.19	7680	8080	7680	9900	5340	7620	7897.57	0.36	4571	4562	7760	7690	7550	7480	7340	7725	7515	43	2280	500	5180	10	1	8693978	670	10.83	0.87	12	1.77	712.00	8897.00	13120	20240111	-41.23	5360	20241115	43.84	8270	-6.77	20250110	7410	4.05	20250114	12530	-38.47	20240220	5360	43.84	20241115	3.57	N	039290	500	43 억		15438	N	N	0	N	00	N
59	20250115	150447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7730	110	2	1.44	1168890020	147861	500.22	7680	8080	7680	9900	5340	7620	7905.33	0.31	2466	2362	7760	7690	7550	7480	7340	7725	7515	43	2280	500	5180	10	1	8693978	672	10.86	0.87	12	1.70	712.00	8897.00	13120	20240111	-41.08	5360	20241115	44.22	8270	-6.53	20250110	7410	4.32	20250114	12530	-38.31	20240220	5360	44.22	20241115	3.57	N	039290	500	43 억		13333	N	N	0	N	00	N
60	20250115	140447	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	130	2	1.71	1113659360	140738	476.13	7680	8080	7680	9900	5340	7620	7913.00	0.32	2784	2702	7760	7690	7550	7480	7340	7725	7515	43	2280	500	5180	10	1	8693978	674	10.88	0.87	12	1.62	712.00	8897.00	13120	20240111	-40.93	5360	20241115	44.59	8270	-6.29	20250110	7410	4.59	20250114	12530	-38.15	20240220	5360	44.59	20241115	3.57	N	039290	500	43 억		13651	N	N	0	N	00	N
61	20250115	130445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	200	2	2.62	1070685630	135227	457.48	7680	8080	7680	9900	5340	7620	7917.69	0.32	2650	2546	7760	7690	7550	7480	7340	7725	7515	43	2280	500	5180	10	1	8693978	680	10.98	0.88	12	1.56	712.00	8897.00	13120	20240111	-40.40	5360	20241115	45.90	8270	-5.44	20250110	7410	5.53	20250114	12530	-37.59	20240220	5360	45.90	20241115	3.57	N	039290	500	43 억		13517	N	N	0	N	00	N
62	20250115	120439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	170	2	2.23	1013613700	127896	432.68	7680	8080	7680	9900	5340	7620	7925.30	0.24	-493	-439	7760	7690	7550	7480	7340	7725	7515	43	2280	500	5180	10	1	8693978	677	10.94	0.88	12	1.47	712.00	8897.00	13120	20240111	-40.62	5360	20241115	45.34	8270	-5.80	20250110	7410	5.13	20250114	12530	-37.83	20240220	5360	45.34	20241115	3.57	N	039290	500	43 억		10374	N	N	0	N	00	N
63	20250115	110446	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7870	250	2	3.28	878838990	110582	374.11	7680	8080	7680	9900	5340	7620	7947.40	0.24	-740	-798	7760	7690	7550	7480	7340	7725	7515	43	2280	500	5180	10	1	8693978	684	11.05	0.88	12	1.27	712.00	8897.00	13120	20240111	-40.02	5360	20241115	46.83	8270	-4.84	20250110	7410	6.21	20250114	12530	-37.19	20240220	5360	46.83	20241115	3.57	N	039290	500	43 억		10127	N	N	0	N	00	N
64	20250115	100445	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7960	340	2	4.46	757389580	95180	322.00	7680	8080	7680	9900	5340	7620	7957.44	0.25	-169	-273	7760	7690	7550	7480	7340	7725	7515	43	2280	500	5180	10	1	8693978	692	11.18	0.89	12	1.09	712.00	8897.00	13120	20240111	-39.33	5360	20241115	48.51	8270	-3.75	20250110	7410	7.42	20250114	12530	-36.47	20240220	5360	48.51	20241115	3.57	N	039290	500	43 억		10698	N	N	0	N	00	N
65	20250115	090448	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7850	230	2	3.02	49492360	6344	21.46	7680	7890	7680	9900	5340	7620	7801.44	0.29	1395	1054	7760	7690	7550	7480	7340	7725	7515	43	2280	500	5180	10	1	8693978	682	11.03	0.88	12	0.07	712.00	8897.00	13120	20240111	-40.17	5360	20241115	46.46	8270	-5.08	20250110	7410	5.94	20250114	12530	-37.35	20240220	5360	46.46	20241115	3.57	N	039290	500	43 억		12262	N	N	0	N	00	N
66	20250114	160440	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	60	2	0.79	216150800	28791	87.61	7560	7620	7410	9820	5300	7560	7507.25	0.26	-1557	-1557	7846	7702	7626	7482	7406	7665	7445	43	2260	500	5140	10	1	8693978	662	10.70	0.86	12	0.33	712.00	8897.00	13120	20240111	-41.92	5360	20241115	42.16	8270	-7.86	20250110	7410	2.83	20250114	12530	-39.19	20240220	5360	42.16	20241115	3.44	N	039290	500	43 억		10867	N	N	0	N	00	N
67	20250114	150444	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7580	20	2	0.26	211754420	28213	85.85	7560	7620	7410	9820	5300	7560	7505.56	0.26	-1519	-1519	7846	7702	7626	7482	7406	7665	7445	43	2260	500	5140	10	1	8693978	659	10.65	0.85	12	0.32	712.00	8897.00	13120	20240111	-42.23	5360	20241115	41.42	8270	-8.34	20250110	7410	2.29	20250114	12530	-39.51	20240220	5360	41.42	20241115	3.44	N	039290	500	43 억		10905	N	N	0	N	00	N
68	20250114	140444	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7580	20	2	0.26	194475250	25934	78.92	7560	7600	7410	9820	5300	7560	7498.85	0.27	-1083	-1083	7846	7702	7626	7482	7406	7665	7445	43	2260	500	5140	10	1	8693978	659	10.65	0.85	12	0.30	712.00	8897.00	13120	20240111	-42.23	5360	20241115	41.42	8270	-8.34	20250110	7410	2.29	20250114	12530	-39.51	20240220	5360	41.42	20241115	3.44	N	039290	500	43 억		11341	N	N	0	N	00	N
69	20250114	130442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7490	-70	5	-0.93	149576870	19996	60.85	7560	7580	7410	9820	5300	7560	7480.34	0.24	-2378	-2378	7846	7702	7626	7482	7406	7665	7445	43	2260	500	5140	10	1	8693978	651	10.52	0.84	12	0.23	712.00	8897.00	13120	20240111	-42.91	5360	20241115	39.74	8270	-9.43	20250110	7410	1.08	20250114	12530	-40.22	20240220	5360	39.74	20241115	3.44	N	039290	500	43 억		10046	N	N	0	N	00	N
70	20250114	120441	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7460	-100	5	-1.32	139205290	18607	56.62	7560	7580	7410	9820	5300	7560	7481.34	0.23	-2624	-2483	7846	7702	7626	7482	7406	7665	7445	43	2260	500	5140	10	1	8693978	649	10.48	0.84	12	0.21	712.00	8897.00	13120	20240111	-43.14	5360	20241115	39.18	8270	-9.79	20250110	7410	0.67	20250114	12530	-40.46	20240220	5360	39.18	20241115	3.44	N	039290	500	43 억		9800	N	N	0	N	00	N
71	20250114	110442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7440	-120	5	-1.59	109845820	14668	44.63	7560	7580	7410	9820	5300	7560	7488.81	0.24	-2163	-2022	7846	7702	7626	7482	7406	7665	7445	43	2260	500	5140	10	1	8693978	647	10.45	0.84	12	0.17	712.00	8897.00	13120	20240111	-43.29	5360	20241115	38.81	8270	-10.04	20250110	7410	0.40	20250114	12530	-40.62	20240220	5360	38.81	20241115	3.44	N	039290	500	43 억		10261	N	N	0	N	00	N
72	20250114	100442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7410	-150	5	-1.98	86488020	11539	35.11	7560	7580	7410	9820	5300	7560	7495.28	0.25	-1753	-1612	7846	7702	7626	7482	7406	7665	7445	43	2260	500	5140	10	1	8693978	644	10.41	0.83	12	0.13	712.00	8897.00	13120	20240111	-43.52	5360	20241115	38.25	8270	-10.40	20250110	7410	0.00	20250114	12530	-40.86	20240220	5360	38.25	20241115	3.44	N	039290	500	43 억		10671	N	N	0	N	00	N
73	20250114	090442	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7520	-40	5	-0.53	13519700	1794	5.46	7560	7560	7500	9820	5300	7560	7536.06	0.28	-552	-411	7846	7702	7626	7482	7406	7665	7445	43	2260	500	5140	10	1	8693978	654	10.56	0.85	12	0.02	712.00	8897.00	13120	20240111	-42.68	5360	20241115	40.30	8270	-9.07	20250110	7430	1.21	20250109	12530	-39.98	20240220	5360	40.30	20241115	3.44	N	039290	500	43 억		11872	N	N	0	N	00	N
74	20250113	160438	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7560	-230	5	-2.95	248038710	32569	15.30	7760	7770	7550	10120	5460	7790	7615.83	0.29	-3527	-3623	8576	8182	7876	7482	7176	8380	7680	43	2330	500	5290	10	1	8693978	657	10.62	0.85	12	0.37	712.00	8897.00	13120	20240111	-42.38	5360	20241115	41.04	8270	-8.59	20250110	7430	1.75	20250109	12530	-39.66	20240220	5360	41.04	20241115	3.39	N	039290	500	43 억		12424	N	N	0	N	00	N
75	20250113	150439	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7570	-220	5	-2.82	224595970	29472	13.84	7760	7770	7550	10120	5460	7790	7620.66	0.30	-3045	-3141	8576	8182	7876	7482	7176	8380	7680	43	2330	500	5290	10	1	8693978	658	10.63	0.85	12	0.34	712.00	8897.00	13120	20240111	-42.30	5360	20241115	41.23	8270	-8.46	20250110	7430	1.88	20250109	12530	-39.58	20240220	5360	41.23	20241115	3.39	N	039290	500	43 억		12906	N	N	0	N	00	N
76	20250113	140434	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7610	-180	5	-2.31	203651530	26708	12.55	7760	7770	7550	10120	5460	7790	7625.11	0.31	-2651	-2719	8576	8182	7876	7482	7176	8380	7680	43	2330	500	5290	10	1	8693978	662	10.69	0.86	12	0.31	712.00	8897.00	13120	20240111	-42.00	5360	20241115	41.98	8270	-7.98	20250110	7430	2.42	20250109	12530	-39.27	20240220	5360	41.98	20241115	3.39	N	039290	500	43 억		13300	N	N	0	N	00	N
77	20250113	130433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7580	-210	5	-2.70	181172820	23743	11.15	7760	7770	7550	10120	5460	7790	7630.58	0.32	-2410	-2358	8576	8182	7876	7482	7176	8380	7680	43	2330	500	5290	10	1	8693978	659	10.65	0.85	12	0.27	712.00	8897.00	13120	20240111	-42.23	5360	20241115	41.42	8270	-8.34	20250110	7430	2.02	20250109	12530	-39.51	20240220	5360	41.42	20241115	3.39	N	039290	500	43 억		13541	N	N	0	N	00	N
78	20250113	120433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-190	5	-2.44	161787340	21187	9.95	7760	7770	7550	10120	5460	7790	7636.16	0.33	-1997	-1945	8576	8182	7876	7482	7176	8380	7680	43	2330	500	5290	10	1	8693978	661	10.67	0.85	12	0.24	712.00	8897.00	13120	20240111	-42.07	5360	20241115	41.79	8270	-8.10	20250110	7430	2.29	20250109	12530	-39.35	20240220	5360	41.79	20241115	3.39	N	039290	500	43 억		13954	N	N	0	N	00	N
79	20250113	110434	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-190	5	-2.44	153278970	20069	9.43	7760	7770	7550	10120	5460	7790	7637.60	0.33	-1707	-1655	8576	8182	7876	7482	7176	8380	7680	43	2330	500	5290	10	1	8693978	661	10.67	0.85	12	0.23	712.00	8897.00	13120	20240111	-42.07	5360	20241115	41.79	8270	-8.10	20250110	7430	2.29	20250109	12530	-39.35	20240220	5360	41.79	20241115	3.39	N	039290	500	43 억		14244	N	N	0	N	00	N
80	20250113	100433	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-170	5	-2.18	135816450	17774	8.35	7760	7770	7550	10120	5460	7790	7641.30	0.35	-1064	-1012	8576	8182	7876	7482	7176	8380	7680	43	2330	500	5290	10	1	8693978	662	10.70	0.86	12	0.20	712.00	8897.00	13120	20240111	-41.92	5360	20241115	42.16	8270	-7.86	20250110	7430	2.56	20250109	12530	-39.19	20240220	5360	42.16	20241115	3.39	N	039290	500	43 억		14887	N	N	0	N	00	N
81	20250113	090436	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7610	-180	5	-2.31	24585610	3212	1.51	7760	7770	7570	10120	5460	7790	7654.30	0.38	358	293	8576	8182	7876	7482	7176	8380	7680	43	2330	500	5290	10	1	8693978	662	10.69	0.86	12	0.04	712.00	8897.00	13120	20240111	-42.00	5360	20241115	41.98	8270	-7.98	20250110	7430	2.42	20250109	12530	-39.27	20240220	5360	41.98	20241115	3.39	N	039290	500	43 억		16309	N	N	0	N	00	N
82	20250110	160431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	140	2	1.83	1678845930	210960	442.03	7650	8270	7570	9940	5360	7650	7958.66	0.37	-9969	-9894	7983	7816	7623	7456	7263	7720	7360	43	2290	500	5200	10	1	8693978	677	10.94	0.88	12	2.43	712.00	8897.00	13120	20240111	-40.62	5360	20241115	45.34	8270	-5.80	20250110	7430	4.85	20250109	13120	-40.62	20240111	5360	45.34	20241115	3.40	N	039290	500	43 억		15951	N	N	0	N	00	N
83	20250110	150431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	60	2	0.78	1631805600	204906	429.35	7650	8270	7570	9940	5360	7650	7963.68	0.40	-9012	-9011	7983	7816	7623	7456	7263	7720	7360	43	2290	500	5200	10	1	8693978	670	10.83	0.87	12	2.36	712.00	8897.00	13120	20240111	-41.23	5360	20241115	43.84	8270	-6.77	20250110	7430	3.77	20250109	13120	-41.23	20240111	5360	43.84	20241115	3.40	N	039290	500	43 억		16908	N	N	0	N	00	N
84	20250110	140431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7850	200	2	2.61	1560220870	195711	410.08	7650	8270	7570	9940	5360	7650	7972.07	0.41	-8272	-8271	7983	7816	7623	7456	7263	7720	7360	43	2290	500	5200	10	1	8693978	682	11.03	0.88	12	2.25	712.00	8897.00	13120	20240111	-40.17	5360	20241115	46.46	8270	-5.08	20250110	7430	5.65	20250109	13120	-40.17	20240111	5360	46.46	20241115	3.40	N	039290	500	43 억		17648	N	N	0	N	00	N
85	20250110	130430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7900	250	2	3.27	1470752020	184324	386.22	7650	8270	7570	9940	5360	7650	7979.17	0.38	-9694	-9693	7983	7816	7623	7456	7263	7720	7360	43	2290	500	5200	10	1	8693978	687	11.10	0.89	12	2.12	712.00	8897.00	13120	20240111	-39.79	5360	20241115	47.39	8270	-4.47	20250110	7430	6.33	20250109	13120	-39.79	20240111	5360	47.39	20241115	3.40	N	039290	500	43 억		16226	N	N	0	N	00	N
86	20250110	120431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7810	160	2	2.09	1391201190	174245	365.10	7650	8270	7570	9940	5360	7650	7984.17	0.38	-9524	-9523	7983	7816	7623	7456	7263	7720	7360	43	2290	500	5200	10	1	8693978	679	10.97	0.88	12	2.00	712.00	8897.00	13120	20240111	-40.47	5360	20241115	45.71	8270	-5.56	20250110	7430	5.11	20250109	13120	-40.47	20240111	5360	45.71	20241115	3.40	N	039290	500	43 억		16396	N	N	0	N	00	N
87	20250110	110430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7880	230	2	3.01	1220831510	152643	319.84	7650	8270	7570	9940	5360	7650	7997.95	0.37	-10352	-10315	7983	7816	7623	7456	7263	7720	7360	43	2290	500	5200	10	1	8693978	685	11.07	0.89	12	1.76	712.00	8897.00	13120	20240111	-39.94	5360	20241115	47.01	8270	-4.72	20250110	7430	6.06	20250109	13120	-39.94	20240111	5360	47.01	20241115	3.40	N	039290	500	43 억		15568	N	N	0	N	00	N
88	20250110	100429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-30	5	-0.39	69497270	9099	19.07	7650	7710	7570	9940	5360	7650	7637.90	0.56	-2180	-2180	7983	7816	7623	7456	7263	7720	7360	43	2290	500	5200	10	1	8693978	662	10.70	0.86	12	0.10	712.00	8897.00	13120	20240111	-41.92	5360	20241115	42.16	8180	-6.85	20250106	7430	2.56	20250109	13120	-41.92	20240111	5360	42.16	20241115	3.40	N	039290	500	43 억		23740	N	N	0	N	00	N
89	20250110	090432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	0	3	0.00	14108760	1853	3.88	7650	7650	7570	9940	5360	7650	7614.01	0.62	426	426	7983	7816	7623	7456	7263	7720	7360	43	2290	500	5200	10	1	8693978	665	10.74	0.86	12	0.02	712.00	8897.00	13120	20240111	-41.69	5360	20241115	42.72	8180	-6.48	20250106	7430	2.96	20250109	13120	-41.69	20240111	5360	42.72	20241115	3.40	N	039290	500	43 억		26346	N	N	0	N	00	N
90	20250109	160429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	-70	5	-0.91	355179880	47071	79.66	7720	7790	7430	10030	5410	7720	7545.36	0.61	2361	2362	7933	7826	7713	7606	7493	7770	7550	43	2310	500	5240	10	1	8693978	665	10.74	0.86	12	0.54	712.00	8897.00	13120	20240111	-41.69	5360	20241115	42.72	8180	-6.48	20250106	7430	2.96	20250109	13120	-41.69	20240111	5360	42.72	20241115	3.33	N	039290	500	43 억		25920	N	N	0	N	00	N
91	20250109	150430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-100	5	-1.30	334236630	44325	75.02	7720	7790	7430	10030	5410	7720	7540.59	0.60	2199	2200	7933	7826	7713	7606	7493	7770	7550	43	2310	500	5240	10	1	8693978	662	10.70	0.86	12	0.51	712.00	8897.00	13120	20240111	-41.92	5360	20241115	42.16	8180	-6.85	20250106	7430	2.56	20250109	13120	-41.92	20240111	5360	42.16	20241115	3.33	N	039290	500	43 억		25758	N	N	0	N	00	N
92	20250109	140431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7580	-140	5	-1.81	280354210	37230	63.01	7720	7790	7430	10030	5410	7720	7530.33	0.57	620	621	7933	7826	7713	7606	7493	7770	7550	43	2310	500	5240	10	1	8693978	659	10.65	0.85	12	0.43	712.00	8897.00	13120	20240111	-42.23	5360	20241115	41.42	8180	-7.33	20250106	7430	2.02	20250109	13120	-42.23	20240111	5360	41.42	20241115	3.33	N	039290	500	43 억		24179	N	N	0	N	00	N
93	20250109	130430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7580	-140	5	-1.81	238122150	31621	53.52	7720	7790	7430	10030	5410	7720	7530.51	0.54	-604	-603	7933	7826	7713	7606	7493	7770	7550	43	2310	500	5240	10	1	8693978	659	10.65	0.85	12	0.36	712.00	8897.00	13120	20240111	-42.23	5360	20241115	41.42	8180	-7.33	20250106	7430	2.02	20250109	13120	-42.23	20240111	5360	41.42	20241115	3.33	N	039290	500	43 억		22955	N	N	0	N	00	N
94	20250109	120429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7560	-160	5	-2.07	210948500	28030	47.44	7720	7790	7430	10030	5410	7720	7525.81	0.51	-1811	-1810	7933	7826	7713	7606	7493	7770	7550	43	2310	500	5240	10	1	8693978	657	10.62	0.85	12	0.32	712.00	8897.00	13120	20240111	-42.38	5360	20241115	41.04	8180	-7.58	20250106	7430	1.75	20250109	13120	-42.38	20240111	5360	41.04	20241115	3.33	N	039290	500	43 억		21748	N	N	0	N	00	N
95	20250109	110430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7560	-160	5	-2.07	177483050	23592	39.93	7720	7790	7430	10030	5410	7720	7523.02	0.49	-2879	-2878	7933	7826	7713	7606	7493	7770	7550	43	2310	500	5240	10	1	8693978	657	10.62	0.85	12	0.27	712.00	8897.00	13120	20240111	-42.38	5360	20241115	41.04	8180	-7.58	20250106	7430	1.75	20250109	13120	-42.38	20240111	5360	41.04	20241115	3.33	N	039290	500	43 억		20680	N	N	0	N	00	N
96	20250109	100429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7460	-260	5	-3.37	144521540	19217	32.52	7720	7790	7430	10030	5410	7720	7520.50	0.47	-3398	-3411	7933	7826	7713	7606	7493	7770	7550	43	2310	500	5240	10	1	8693978	649	10.48	0.84	12	0.22	712.00	8897.00	13120	20240111	-43.14	5360	20241115	39.18	8180	-8.80	20250106	7430	0.40	20250109	13120	-43.14	20240111	5360	39.18	20241115	3.33	N	039290	500	43 억		20161	N	N	0	N	00	N
97	20250109	090432	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7650	-70	5	-0.91	9681940	1256	2.13	7720	7790	7650	10030	5410	7720	7708.55	0.53	-1043	-1043	7933	7826	7713	7606	7493	7770	7550	43	2310	500	5240	10	1	8693978	665	10.74	0.86	12	0.01	712.00	8897.00	13120	20240111	-41.69	5360	20241115	42.72	8180	-6.48	20250106	7580	0.92	20250107	13120	-41.69	20240111	5360	42.72	20241115	3.33	N	039290	500	43 억		22516	N	N	0	N	00	N
98	20250108	160425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7720	-100	5	-1.28	445472960	58137	51.49	7800	7820	7600	10160	5480	7820	7662.26	0.55	309	274	8220	8020	7800	7600	7380	7910	7490	43	2340	500	5310	10	1	8693978	671	10.84	0.87	12	0.67	712.00	8897.00	13120	20240111	-41.16	5360	20241115	44.03	8180	-5.62	20250106	7580	1.85	20250107	13120	-41.16	20240111	5360	44.03	20241115	3.29	N	039290	500	43 억		23559	N	N	0	N	00	N
99	20250108	150428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	-190	5	-2.43	411257500	53688	47.55	7800	7820	7600	10160	5480	7820	7660.14	0.54	-126	-161	8220	8020	7800	7600	7380	7910	7490	43	2340	500	5310	10	1	8693978	663	10.72	0.86	12	0.62	712.00	8897.00	13120	20240111	-41.84	5360	20241115	42.35	8180	-6.72	20250106	7580	0.66	20250107	13120	-41.84	20240111	5360	42.35	20241115	3.29	N	039290	500	43 억		23124	N	N	0	N	00	N
100	20250108	140430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7690	-130	5	-1.66	282095300	36758	32.55	7800	7820	7610	10160	5480	7820	7674.39	0.51	-1376	-1412	8220	8020	7800	7600	7380	7910	7490	43	2340	500	5310	10	1	8693978	669	10.80	0.86	12	0.42	712.00	8897.00	13120	20240111	-41.39	5360	20241115	43.47	8180	-5.99	20250106	7580	1.45	20250107	13120	-41.39	20240111	5360	43.47	20241115	3.29	N	039290	500	43 억		21874	N	N	0	N	00	N
101	20250108	130430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7690	-130	5	-1.66	245662870	32000	28.34	7800	7820	7610	10160	5480	7820	7676.96	0.50	-1898	-1934	8220	8020	7800	7600	7380	7910	7490	43	2340	500	5310	10	1	8693978	669	10.80	0.86	12	0.37	712.00	8897.00	13120	20240111	-41.39	5360	20241115	43.47	8180	-5.99	20250106	7580	1.45	20250107	13120	-41.39	20240111	5360	43.47	20241115	3.29	N	039290	500	43 억		21352	N	N	0	N	00	N
102	20250108	120427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7730	-90	5	-1.15	214684130	27961	24.76	7800	7820	7610	10160	5480	7820	7677.98	0.50	-2045	-2081	8220	8020	7800	7600	7380	7910	7490	43	2340	500	5310	10	1	8693978	672	10.86	0.87	12	0.32	712.00	8897.00	13120	20240111	-41.08	5360	20241115	44.22	8180	-5.50	20250106	7580	1.98	20250107	13120	-41.08	20240111	5360	44.22	20241115	3.29	N	039290	500	43 억		21205	N	N	0	N	00	N
103	20250108	110426	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	-150	5	-1.92	185586770	24164	21.40	7800	7820	7610	10160	5480	7820	7680.30	0.51	-1489	-1525	8220	8020	7800	7600	7380	7910	7490	43	2340	500	5310	10	1	8693978	667	10.77	0.86	12	0.28	712.00	8897.00	13120	20240111	-41.54	5360	20241115	43.10	8180	-6.23	20250106	7580	1.19	20250107	13120	-41.54	20240111	5360	43.10	20241115	3.29	N	039290	500	43 억		21761	N	N	0	N	00	N
104	20250108	100427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7640	-180	5	-2.30	102096210	13311	11.79	7800	7800	7610	10160	5480	7820	7670.06	0.49	-2340	-2370	8220	8020	7800	7600	7380	7910	7490	43	2340	500	5310	10	1	8693978	664	10.73	0.86	12	0.15	712.00	8897.00	13120	20240111	-41.77	5360	20241115	42.54	8180	-6.60	20250106	7580	0.79	20250107	13120	-41.77	20240111	5360	42.54	20241115	3.29	N	039290	500	43 억		20910	N	N	0	N	00	N
105	20250108	090429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7680	-140	5	-1.79	14822860	1924	1.70	7800	7800	7650	10160	5480	7820	7704.19	0.56	626	630	8220	8020	7800	7600	7380	7910	7490	43	2340	500	5310	10	1	8693978	668	10.79	0.86	12	0.02	712.00	8897.00	13120	20240111	-41.46	5360	20241115	43.28	8180	-6.11	20250106	7580	1.32	20250107	13120	-41.46	20240111	5360	43.28	20241115	3.29	N	039290	500	43 억		23876	N	N	0	N	00	N
106	20250107	160423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	-140	5	-1.76	871436830	111980	118.08	8000	8000	7580	10340	5580	7960	7782.06	0.55	2738	2735	8286	8122	8016	7852	7746	8070	7800	43	2380	500	5410	10	1	8693978	680	10.98	0.88	12	1.29	712.00	8897.00	13120	20240111	-40.40	5360	20241115	45.90	8180	-4.40	20250106	7580	3.17	20250107	13120	-40.40	20240111	5360	45.90	20241115	3.22	N	039290	500	43 억		23250	N	N	0	N	00	N
107	20250107	150425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7700	-260	5	-3.27	779448630	100149	105.60	8000	8000	7580	10340	5580	7960	7782.89	0.55	2962	3036	8286	8122	8016	7852	7746	8070	7800	43	2380	500	5410	10	1	8693978	669	10.81	0.87	12	1.15	712.00	8897.00	13120	20240111	-41.31	5360	20241115	43.66	8180	-5.87	20250106	7580	1.58	20250107	13120	-41.31	20240111	5360	43.66	20241115	3.22	N	039290	500	43 억		23474	N	N	0	N	00	N
108	20250107	140425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	-190	5	-2.39	542388180	69253	73.02	8000	8000	7720	10340	5580	7960	7831.98	0.45	-1440	-1443	8286	8122	8016	7852	7746	8070	7800	43	2380	500	5410	10	1	8693978	676	10.91	0.87	12	0.80	712.00	8897.00	13120	20240111	-40.78	5360	20241115	44.96	8180	-5.01	20250106	7720	0.65	20250107	13120	-40.78	20240111	5360	44.96	20241115	3.22	N	039290	500	43 억		19072	N	N	0	N	00	N
109	20250107	130424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7830	-130	5	-1.63	505576800	64526	68.04	8000	8000	7720	10340	5580	7960	7835.24	0.46	-1092	-1182	8286	8122	8016	7852	7746	8070	7800	43	2380	500	5410	10	1	8693978	681	11.00	0.88	12	0.74	712.00	8897.00	13120	20240111	-40.32	5360	20241115	46.08	8180	-4.28	20250106	7720	1.42	20250107	13120	-40.32	20240111	5360	46.08	20241115	3.22	N	039290	500	43 억		19420	N	N	0	N	00	N
110	20250107	120425	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	-140	5	-1.76	459495270	58617	61.81	8000	8000	7720	10340	5580	7960	7838.94	0.51	1213	1210	8286	8122	8016	7852	7746	8070	7800	43	2380	500	5410	10	1	8693978	680	10.98	0.88	12	0.67	712.00	8897.00	13120	20240111	-40.40	5360	20241115	45.90	8180	-4.40	20250106	7720	1.30	20250107	13120	-40.40	20240111	5360	45.90	20241115	3.22	N	039290	500	43 억		21725	N	N	0	N	00	N
111	20250107	110422	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7840	-120	5	-1.51	429140280	54746	57.73	8000	8000	7720	10340	5580	7960	7838.75	0.55	2754	2751	8286	8122	8016	7852	7746	8070	7800	43	2380	500	5410	10	1	8693978	682	11.01	0.88	12	0.63	712.00	8897.00	13120	20240111	-40.24	5360	20241115	46.27	8180	-4.16	20250106	7720	1.55	20250107	13120	-40.24	20240111	5360	46.27	20241115	3.22	N	039290	500	43 억		23266	N	N	0	N	00	N
112	20250107	100427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	-140	5	-1.76	327975250	41736	44.01	8000	8000	7790	10340	5580	7960	7858.33	0.58	4053	4107	8286	8122	8016	7852	7746	8070	7800	43	2380	500	5410	10	1	8693978	680	10.98	0.88	12	0.48	712.00	8897.00	13120	20240111	-40.40	5360	20241115	45.90	8180	-4.40	20250106	7730	1.16	20250102	13120	-40.40	20240111	5360	45.90	20241115	3.22	N	039290	500	43 억		24565	N	N	0	N	00	N
113	20250107	090424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7900	-60	5	-0.75	49595560	6253	6.59	8000	8000	7870	10340	5580	7960	7931.48	0.51	1082	1113	8286	8122	8016	7852	7746	8070	7800	43	2380	500	5410	10	1	8693978	687	11.10	0.89	12	0.07	712.00	8897.00	13120	20240111	-39.79	5360	20241115	47.39	8180	-3.42	20250106	7730	2.20	20250102	13120	-39.79	20240111	5360	47.39	20241115	3.22	N	039290	500	43 억		21594	N	N	0	N	00	N
114	20250106	160419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7960	-150	5	-1.85	755926990	94385	112.47	8180	8180	7910	10540	5680	8110	8009.01	0.48	-3054	-3054	8323	8216	8033	7926	7743	8270	7980	43	2430	500	5510	10	1	8693978	692	11.18	0.89	12	1.09	712.00	8897.00	13120	20240111	-39.33	5360	20241115	48.51	8180	-2.69	20250106	7730	2.98	20250102	13120	-39.33	20240111	5360	48.51	20241115	3.21	N	039290	500	43 억		20512	N	N	0	N	00	N
115	20250106	150420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7960	-150	5	-1.85	722227930	90151	107.42	8180	8180	7910	10540	5680	8110	8011.31	0.48	-3146	-3146	8323	8216	8033	7926	7743	8270	7980	43	2430	500	5510	10	1	8693978	692	11.18	0.89	12	1.04	712.00	8897.00	13120	20240111	-39.33	5360	20241115	48.51	8180	-2.69	20250106	7730	2.98	20250102	13120	-39.33	20240111	5360	48.51	20241115	3.21	N	039290	500	43 억		20420	N	N	0	N	00	N
116	20250106	140421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7920	-190	5	-2.34	621599560	77538	92.39	8180	8180	7910	10540	5680	8110	8016.71	0.47	-3694	-3694	8323	8216	8033	7926	7743	8270	7980	43	2430	500	5510	10	1	8693978	689	11.12	0.89	12	0.89	712.00	8897.00	13120	20240111	-39.63	5360	20241115	47.76	8180	-3.18	20250106	7730	2.46	20250102	13120	-39.63	20240111	5360	47.76	20241115	3.21	N	039290	500	43 억		19872	N	N	0	N	00	N
117	20250106	130419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8010	-100	5	-1.23	492190030	61303	73.05	8180	8180	7980	10540	5680	8110	8028.81	0.55	-317	-211	8323	8216	8033	7926	7743	8270	7980	43	2430	500	5510	10	1	8693978	696	11.25	0.90	12	0.71	712.00	8897.00	13120	20240111	-38.95	5360	20241115	49.44	8180	-2.08	20250106	7730	3.62	20250102	13120	-38.95	20240111	5360	49.44	20241115	3.21	N	039290	500	43 억		23249	N	N	0	N	00	N
118	20250106	120418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8030	-80	5	-0.99	430151890	53570	63.83	8180	8180	7980	10540	5680	8110	8029.72	0.55	-119	-13	8323	8216	8033	7926	7743	8270	7980	43	2430	500	5510	10	1	8693978	698	11.28	0.90	12	0.62	712.00	8897.00	13120	20240111	-38.80	5360	20241115	49.81	8180	-1.83	20250106	7730	3.88	20250102	13120	-38.80	20240111	5360	49.81	20241115	3.21	N	039290	500	43 억		23447	N	N	0	N	00	N
119	20250106	110419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8020	-90	5	-1.11	368737010	45894	54.69	8180	8180	7980	10540	5680	8110	8034.54	0.55	38	144	8323	8216	8033	7926	7743	8270	7980	43	2430	500	5510	10	1	8693978	697	11.26	0.90	12	0.53	712.00	8897.00	13120	20240111	-38.87	5360	20241115	49.63	8180	-1.96	20250106	7730	3.75	20250102	13120	-38.87	20240111	5360	49.63	20241115	3.21	N	039290	500	43 억		23604	N	N	0	N	00	N
120	20250106	100418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8030	-80	5	-0.99	262183550	32588	38.83	8180	8180	7980	10540	5680	8110	8045.40	0.55	-54	52	8323	8216	8033	7926	7743	8270	7980	43	2430	500	5510	10	1	8693978	698	11.28	0.90	12	0.37	712.00	8897.00	13120	20240111	-38.80	5360	20241115	49.81	8180	-1.83	20250106	7730	3.88	20250102	13120	-38.80	20240111	5360	49.81	20241115	3.21	N	039290	500	43 억		23512	N	N	0	N	00	N
121	20250106	090415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8040	-70	5	-0.86	32893310	4065	4.84	8180	8180	8030	10540	5680	8110	8091.84	0.49	-2805	-2805	8323	8216	8033	7926	7743	8270	7980	43	2430	500	5510	10	1	8693978	699	11.29	0.90	12	0.05	712.00	8897.00	13120	20240111	-38.72	5360	20241115	50.00	8180	-1.71	20250106	7730	4.01	20250102	13120	-38.72	20240111	5360	50.00	20241115	3.21	N	039290	500	43 억		20761	N	N	0	N	00	N
122	20250103	160416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8110	80	2	1.00	668005490	83226	56.54	8000	8140	7850	10430	5630	8030	8026.32	0.55	-2711	-2711	8403	8216	7973	7786	7543	8310	7880	43	2400	500	5460	10	1	8693978	705	11.39	0.91	12	0.96	712.00	8897.00	13120	20240111	-38.19	5360	20241115	51.31	8160	-0.61	20250102	7730	4.92	20250102	13120	-38.19	20240111	5360	51.31	20241115	3.11	N	039290	500	43 억		23566	N	N	0	N	00	N
123	20250103	150416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8060	30	2	0.37	602987490	75168	51.07	8000	8140	7850	10430	5630	8030	8021.86	0.56	-2547	-2547	8403	8216	7973	7786	7543	8310	7880	43	2400	500	5460	10	1	8693978	701	11.32	0.91	12	0.86	712.00	8897.00	13120	20240111	-38.57	5360	20241115	50.37	8160	-1.23	20250102	7730	4.27	20250102	13120	-38.57	20240111	5360	50.37	20241115	3.11	N	039290	500	43 억		23730	N	N	0	N	00	N
124	20250103	140417	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8030	0	3	0.00	529338690	66002	44.84	8000	8140	7850	10430	5630	8030	8020.04	0.50	-4903	-4903	8403	8216	7973	7786	7543	8310	7880	43	2400	500	5460	10	1	8693978	698	11.28	0.90	12	0.76	712.00	8897.00	13120	20240111	-38.80	5360	20241115	49.81	8160	-1.59	20250102	7730	3.88	20250102	13120	-38.80	20240111	5360	49.81	20241115	3.11	N	039290	500	43 억		21374	N	N	0	N	00	N
125	20250103	130415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8100	70	2	0.87	437205220	54538	37.05	8000	8140	7850	10430	5630	8030	8016.52	0.47	-6045	-6045	8403	8216	7973	7786	7543	8310	7880	43	2400	500	5460	10	1	8693978	704	11.38	0.91	12	0.63	712.00	8897.00	13120	20240111	-38.26	5360	20241115	51.12	8160	-0.74	20250102	7730	4.79	20250102	13120	-38.26	20240111	5360	51.12	20241115	3.11	N	039290	500	43 억		20232	N	N	0	N	00	N
126	20250103	120415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8070	40	2	0.50	365002200	45598	30.98	8000	8140	7850	10430	5630	8030	8004.79	0.49	-5363	-5363	8403	8216	7973	7786	7543	8310	7880	43	2400	500	5460	10	1	8693978	702	11.33	0.91	12	0.52	712.00	8897.00	13120	20240111	-38.49	5360	20241115	50.56	8160	-1.10	20250102	7730	4.40	20250102	13120	-38.49	20240111	5360	50.56	20241115	3.11	N	039290	500	43 억		20914	N	N	0	N	00	N
127	20250103	110415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8090	60	2	0.75	282695540	35436	24.08	8000	8110	7850	10430	5630	8030	7977.64	0.51	-4625	-4625	8403	8216	7973	7786	7543	8310	7880	43	2400	500	5460	10	1	8693978	703	11.36	0.91	12	0.41	712.00	8897.00	13120	20240111	-38.34	5360	20241115	50.93	8160	-0.86	20250102	7730	4.66	20250102	13120	-38.34	20240111	5360	50.93	20241115	3.11	N	039290	500	43 억		21652	N	N	0	N	00	N
128	20250103	100415	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7990	-40	5	-0.50	169214540	21321	14.49	8000	8000	7850	10430	5630	8030	7936.52	0.61	-255	-255	8403	8216	7973	7786	7543	8310	7880	43	2400	500	5460	10	1	8693978	695	11.22	0.90	12	0.25	712.00	8897.00	13120	20240111	-39.10	5360	20241115	49.07	8160	-2.08	20250102	7730	3.36	20250102	13120	-39.10	20240111	5360	49.07	20241115	3.11	N	039290	500	43 억		26022	N	N	0	N	00	N
129	20250103	090416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7940	-90	5	-1.12	30476250	3833	2.60	8000	8000	7890	10430	5630	8030	7951.02	0.60	-809	-1014	8403	8216	7973	7786	7543	8310	7880	43	2400	500	5460	10	1	8693978	690	11.15	0.89	12	0.04	712.00	8897.00	13120	20240111	-39.48	5360	20241115	48.13	8160	-2.70	20250102	7730	2.72	20250102	13120	-39.48	20240111	5360	48.13	20241115	3.11	N	039290	500	43 억		25468	N	N	0	N	00	N
130	20250102	160413	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8030	-10	5	-0.12	1155240010	144764	80.41	8000	8160	7730	10450	5630	8040	7979.99	0.62	627	619	8573	8306	7833	7566	7093	8440	7700	43	2410	500	5460	10	1	8693978	698	11.28	0.90	12	1.67	712.00	8897.00	13120	20240111	-38.80	5360	20241115	49.81	8160	-1.59	20250102	7730	3.88	20250102	13120	-38.80	20240111	5360	49.81	20241115	3.14	N	039290	500	43 억		26277	N	N	0	N	00	N
131	20250102	150414	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8020	-20	5	-0.25	1087632510	136335	75.72	8000	8160	7730	10450	5630	8040	7977.65	0.61	451	451	8573	8306	7833	7566	7093	8440	7700	43	2410	500	5460	10	1	8693978	697	11.26	0.90	12	1.57	712.00	8897.00	13120	20240111	-38.87	5360	20241115	49.63	8160	-1.72	20250102	7730	3.75	20250102	13120	-38.87	20240111	5360	49.63	20241115	3.14	N	039290	500	43 억		26101	N	N	0	N	00	N
132	20250102	140411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7990	-50	5	-0.62	951784480	119371	66.30	8000	8160	7730	10450	5630	8040	7973.33	0.61	180	180	8573	8306	7833	7566	7093	8440	7700	43	2410	500	5460	10	1	8693978	695	11.22	0.90	12	1.37	712.00	8897.00	13120	20240111	-39.10	5360	20241115	49.07	8160	-2.08	20250102	7730	3.36	20250102	13120	-39.10	20240111	5360	49.07	20241115	3.14	N	039290	500	43 억		25830	N	N	0	N	00	N
133	20250102	130412	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7950	-90	5	-1.12	870815670	109222	60.67	8000	8160	7730	10450	5630	8040	7972.90	0.61	469	469	8573	8306	7833	7566	7093	8440	7700	43	2410	500	5460	10	1	8693978	691	11.17	0.89	12	1.26	712.00	8897.00	13120	20240111	-39.41	5360	20241115	48.32	8160	-2.57	20250102	7730	2.85	20250102	13120	-39.41	20240111	5360	48.32	20241115	3.14	N	039290	500	43 억		26119	N	N	0	N	00	N
134	20250102	120413	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8000	-40	5	-0.50	738395060	92602	51.43	8000	8160	7730	10450	5630	8040	7973.86	0.60	-180	-180	8573	8306	7833	7566	7093	8440	7700	43	2410	500	5460	10	1	8693978	696	11.24	0.90	12	1.07	712.00	8897.00	13120	20240111	-39.02	5360	20241115	49.25	8160	-1.96	20250102	7730	3.49	20250102	13120	-39.02	20240111	5360	49.25	20241115	3.14	N	039290	500	43 억		25470	N	N	0	N	00	N
135	20250102	110404	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8000	-40	5	-0.50	523627900	65729	36.51	8000	8160	7730	10450	5630	8040	7966.47	0.52	-3586	-3570	8573	8306	7833	7566	7093	8440	7700	43	2410	500	5460	10	1	8693978	696	11.24	0.90	12	0.76	712.00	8897.00	13120	20240111	-39.02	5360	20241115	49.25	8160	-1.96	20250102	7730	3.49	20250102	13120	-39.02	20240111	5360	49.25	20241115	3.14	N	039290	500	43 억		22064	N	N	0	N	00	N
136	20250102	100411	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	-290	5	-3.61	69979810	8912	4.95	8000	8010	7730	10450	5630	8040	7852.31	0.58	-898	-890	8573	8306	7833	7566	7093	8440	7700	43	2410	500	5460	10	1	8693978	674	10.88	0.87	12	0.10	712.00	8897.00	13120	20240111	-40.93	5360	20241115	44.59	8010	-3.25	20250102	7730	0.26	20250102	13120	-40.93	20240111	5360	44.59	20241115	3.14	N	039290	500	43 억		24752	N	N	0	N	00	N
137	20250102	090408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	0.60	0	0	8573	8306	7833	7566	7093	8440	7700	43	2410	500	5460	10	1	8693978	699	11.29	0.90	12	0.00	712.00	8897.00	13120	20240111	-38.72	5360	20241115	50.00	0	0.00	0	0	0.00	0	13120	-38.72	20240111	5360	50.00	20241115	3.14	N	039290	500	43 억		25650	N	N	0	N	00	N