KissMeData/290090/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	161128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7360	-210	5	-2.77	14754400	1995	24.98	7520	7520	7360	9840	5300	7570	7395.69	0.11	0	-50	8023	7796	7523	7296	7023	7660	7160	37	2270	500	5140	10	1	7435268	547	18.26	0.74	12	0.03	403.00	9896.00	12980	20240208	-43.30	6600	20241209	11.52	8020	-8.23	20250102	6960	5.75	20250102	12980	-43.30	20240208	6600	11.52	20241209	0.45	N	290090	500	37 억		8333	N	N	0	N	00	N
3	20250124	151128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7380	-190	5	-2.51	13016130	1759	22.03	7520	7520	7370	9840	5300	7570	7399.73	0.11	0	-39	8023	7796	7523	7296	7023	7660	7160	37	2270	500	5140	10	1	7435268	549	18.31	0.75	12	0.02	403.00	9896.00	12980	20240208	-43.14	6600	20241209	11.82	8020	-7.98	20250102	6960	6.03	20250102	12980	-43.14	20240208	6600	11.82	20241209	0.45	N	290090	500	37 억		8333	N	N	0	N	00	N
4	20250124	141126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7380	-190	5	-2.51	9954270	1345	16.84	7520	7520	7370	9840	5300	7570	7400.94	0.11	0	-17	8023	7796	7523	7296	7023	7660	7160	37	2270	500	5140	10	1	7435268	549	18.31	0.75	12	0.02	403.00	9896.00	12980	20240208	-43.14	6600	20241209	11.82	8020	-7.98	20250102	6960	6.03	20250102	12980	-43.14	20240208	6600	11.82	20241209	0.45	N	290090	500	37 억		8333	N	N	0	N	00	N
5	20250124	131128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7440	-130	5	-1.72	9422580	1273	15.94	7520	7520	7370	9840	5300	7570	7401.87	0.11	0	-15	8023	7796	7523	7296	7023	7660	7160	37	2270	500	5140	10	1	7435268	553	18.46	0.75	12	0.02	403.00	9896.00	12980	20240208	-42.68	6600	20241209	12.73	8020	-7.23	20250102	6960	6.90	20250102	12980	-42.68	20240208	6600	12.73	20241209	0.45	N	290090	500	37 억		8333	N	N	0	N	00	N
6	20250124	121124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7410	-160	5	-2.11	3906240	528	6.61	7520	7520	7370	9840	5300	7570	7398.18	0.11	0	-8	8023	7796	7523	7296	7023	7660	7160	37	2270	500	5140	10	1	7435268	551	18.39	0.75	12	0.01	403.00	9896.00	12980	20240208	-42.91	6600	20241209	12.27	8020	-7.61	20250102	6960	6.47	20250102	12980	-42.91	20240208	6600	12.27	20241209	0.45	N	290090	500	37 억		8333	N	N	0	N	00	N
7	20250124	111126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7380	-190	5	-2.51	2855030	386	4.83	7520	7520	7370	9840	5300	7570	7396.45	0.11	0	-8	8023	7796	7523	7296	7023	7660	7160	37	2270	500	5140	10	1	7435268	549	18.31	0.75	12	0.01	403.00	9896.00	12980	20240208	-43.14	6600	20241209	11.82	8020	-7.98	20250102	6960	6.03	20250102	12980	-43.14	20240208	6600	11.82	20241209	0.45	N	290090	500	37 억		8333	N	N	0	N	00	N
8	20250124	101121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7390	-180	5	-2.38	1944980	263	3.29	7520	7520	7370	9840	5300	7570	7395.36	0.11	0	-7	8023	7796	7523	7296	7023	7660	7160	37	2270	500	5140	10	1	7435268	549	18.34	0.75	12	0.00	403.00	9896.00	12980	20240208	-43.07	6600	20241209	11.97	8020	-7.86	20250102	6960	6.18	20250102	12980	-43.07	20240208	6600	11.97	20241209	0.45	N	290090	500	37 억		8333	N	N	0	N	00	N
9	20250124	091130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7440	-130	5	-1.72	134360	18	0.23	7520	7520	7370	9840	5300	7570	7464.44	0.11	0	-13	8023	7796	7523	7296	7023	7660	7160	37	2270	500	5140	10	1	7435268	553	18.46	0.75	12	0.00	403.00	9896.00	12980	20240208	-42.68	6600	20241209	12.73	8020	-7.23	20250102	6960	6.90	20250102	12980	-42.68	20240208	6600	12.73	20241209	0.45	N	290090	500	37 억		8333	N	N	0	N	00	N
10	20250123	161122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7570	-60	5	-0.79	59894360	7986	371.27	7640	7750	7250	9910	5350	7630	7499.84	0.11	0	118	7790	7710	7620	7540	7450	7665	7495	37	2280	500	5180	10	1	7435268	563	18.78	0.76	12	0.11	403.00	9896.00	12980	20240208	-41.68	6600	20241209	14.70	8020	-5.61	20250102	6960	8.76	20250102	12980	-41.68	20240208	6600	14.70	20241209	0.45	N	290090	500	37 억		8215	N	N	0	N	00	N
11	20250123	151119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7340	-290	5	-3.80	56762080	7564	351.65	7640	7750	7250	9910	5350	7630	7504.24	0.11	0	118	7790	7710	7620	7540	7450	7665	7495	37	2280	500	5180	10	1	7435268	546	18.21	0.74	12	0.10	403.00	9896.00	12980	20240208	-43.45	6600	20241209	11.21	8020	-8.48	20250102	6960	5.46	20250102	12980	-43.45	20240208	6600	11.21	20241209	0.45	N	290090	500	37 억		8215	N	N	0	N	00	N
12	20250123	141122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7450	-180	5	-2.36	52525200	6987	324.83	7640	7750	7250	9910	5350	7630	7517.56	0.11	0	68	7790	7710	7620	7540	7450	7665	7495	37	2280	500	5180	10	1	7435268	554	18.49	0.75	12	0.09	403.00	9896.00	12980	20240208	-42.60	6600	20241209	12.88	8020	-7.11	20250102	6960	7.04	20250102	12980	-42.60	20240208	6600	12.88	20241209	0.45	N	290090	500	37 억		8215	N	N	0	N	00	N
13	20250123	131119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7450	-180	5	-2.36	46651980	6199	288.19	7640	7750	7250	9910	5350	7630	7525.73	0.11	0	-33	7790	7710	7620	7540	7450	7665	7495	37	2280	500	5180	10	1	7435268	554	18.49	0.75	12	0.08	403.00	9896.00	12980	20240208	-42.60	6600	20241209	12.88	8020	-7.11	20250102	6960	7.04	20250102	12980	-42.60	20240208	6600	12.88	20241209	0.45	N	290090	500	37 억		8215	N	N	0	N	00	N
14	20250123	121120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7460	-170	5	-2.23	19882180	2641	122.78	7640	7640	7250	9910	5350	7630	7528.28	0.11	0	-89	7790	7710	7620	7540	7450	7665	7495	37	2280	500	5180	10	1	7435268	555	18.51	0.75	12	0.04	403.00	9896.00	12980	20240208	-42.53	6600	20241209	13.03	8020	-6.98	20250102	6960	7.18	20250102	12980	-42.53	20240208	6600	13.03	20241209	0.45	N	290090	500	37 억		8215	N	N	0	N	00	N
15	20250123	111110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7570	-60	5	-0.79	4474370	589	27.38	7640	7640	7570	9910	5350	7630	7596.55	0.11	0	-99	7790	7710	7620	7540	7450	7665	7495	37	2280	500	5180	10	1	7435268	563	18.78	0.76	12	0.01	403.00	9896.00	12980	20240208	-41.68	6600	20241209	14.70	8020	-5.61	20250102	6960	8.76	20250102	12980	-41.68	20240208	6600	14.70	20241209	0.45	N	290090	500	37 억		8215	N	N	0	N	00	N
16	20250123	101118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-30	5	-0.39	3905150	514	23.90	7640	7640	7570	9910	5350	7630	7597.57	0.11	0	-99	7790	7710	7620	7540	7450	7665	7495	37	2280	500	5180	10	1	7435268	565	18.86	0.77	12	0.01	403.00	9896.00	12980	20240208	-41.45	6600	20241209	15.15	8020	-5.24	20250102	6960	9.20	20250102	12980	-41.45	20240208	6600	15.15	20241209	0.45	N	290090	500	37 억		8215	N	N	0	N	00	N
17	20250123	091120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	0	3	0.00	83940	11	0.51	7640	7640	7630	9910	5350	7630	7630.91	0.11	0	-10	7790	7710	7620	7540	7450	7665	7495	37	2280	500	5180	10	1	7435268	567	18.93	0.77	12	0.00	403.00	9896.00	12980	20240208	-41.22	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	12980	-41.22	20240208	6600	15.61	20241209	0.45	N	290090	500	37 억		8215	N	N	0	N	00	N
18	20250122	161111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	90	2	1.19	16297350	2151	57.68	7660	7700	7530	9800	5280	7540	7576.64	0.11	0	-4	7706	7622	7536	7452	7366	7580	7410	37	2260	500	5120	10	1	7435268	567	18.93	0.77	12	0.03	403.00	9896.00	12980	20240208	-41.22	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	12980	-41.22	20240208	6600	15.61	20241209	0.45	N	290090	500	37 억		8219	N	N	0	N	00	N
19	20250122	151113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7550	10	2	0.13	15641180	2065	55.38	7660	7700	7530	9800	5280	7540	7574.42	0.11	0	-4	7706	7622	7536	7452	7366	7580	7410	37	2260	500	5120	10	1	7435268	561	18.73	0.76	12	0.03	403.00	9896.00	12980	20240208	-41.83	6600	20241209	14.39	8020	-5.86	20250102	6960	8.48	20250102	12980	-41.83	20240208	6600	14.39	20241209	0.45	N	290090	500	37 억		8219	N	N	0	N	00	N
20	20250122	141111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	90	2	1.19	15230660	2011	53.93	7660	7700	7530	9800	5280	7540	7573.67	0.11	0	2	7706	7622	7536	7452	7366	7580	7410	37	2260	500	5120	10	1	7435268	567	18.93	0.77	12	0.03	403.00	9896.00	12980	20240208	-41.22	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	12980	-41.22	20240208	6600	15.61	20241209	0.45	N	290090	500	37 억		8219	N	N	0	N	00	N
21	20250122	131112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7540	0	3	0.00	8945520	1183	31.72	7660	7700	7530	9800	5280	7540	7561.72	0.11	0	-8	7706	7622	7536	7452	7366	7580	7410	37	2260	500	5120	10	1	7435268	561	18.71	0.76	12	0.02	403.00	9896.00	12980	20240208	-41.91	6600	20241209	14.24	8020	-5.99	20250102	6960	8.33	20250102	12980	-41.91	20240208	6600	14.24	20241209	0.45	N	290090	500	37 억		8219	N	N	0	N	00	N
22	20250122	121111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7540	0	3	0.00	7220880	954	25.58	7660	7700	7530	9800	5280	7540	7569.06	0.11	0	-9	7706	7622	7536	7452	7366	7580	7410	37	2260	500	5120	10	1	7435268	561	18.71	0.76	12	0.01	403.00	9896.00	12980	20240208	-41.91	6600	20241209	14.24	8020	-5.99	20250102	6960	8.33	20250102	12980	-41.91	20240208	6600	14.24	20241209	0.45	N	290090	500	37 억		8219	N	N	0	N	00	N
23	20250122	111113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7530	-10	5	-0.13	6317140	834	22.37	7660	7700	7530	9800	5280	7540	7574.51	0.11	0	-16	7706	7622	7536	7452	7366	7580	7410	37	2260	500	5120	10	1	7435268	560	18.68	0.76	12	0.01	403.00	9896.00	12980	20240208	-41.99	6600	20241209	14.09	8020	-6.11	20250102	6960	8.19	20250102	12980	-41.99	20240208	6600	14.09	20241209	0.45	N	290090	500	37 억		8219	N	N	0	N	00	N
24	20250122	101111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7610	70	2	0.93	3798490	501	13.44	7660	7700	7540	9800	5280	7540	7581.82	0.11	0	35	7706	7622	7536	7452	7366	7580	7410	37	2260	500	5120	10	1	7435268	566	18.88	0.77	12	0.01	403.00	9896.00	12980	20240208	-41.37	6600	20241209	15.30	8020	-5.11	20250102	6960	9.34	20250102	12980	-41.37	20240208	6600	15.30	20241209	0.45	N	290090	500	37 억		8219	N	N	0	N	00	N
25	20250122	091114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	130	2	1.72	781420	102	2.74	7660	7700	7550	9800	5280	7540	7660.98	0.11	0	-6	7706	7622	7536	7452	7366	7580	7410	37	2260	500	5120	10	1	7435268	570	19.03	0.78	12	0.00	403.00	9896.00	12980	20240208	-40.91	6600	20241209	16.21	8020	-4.36	20250102	6960	10.20	20250102	12980	-40.91	20240208	6600	16.21	20241209	0.45	N	290090	500	37 억		8219	N	N	0	N	00	N
26	20250121	161104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7540	-60	5	-0.79	28036310	3729	114.49	7600	7620	7450	9880	5320	7600	7518.45	0.11	0	-14	7880	7740	7660	7520	7440	7700	7480	37	2280	500	5160	10	1	7435268	561	18.71	0.76	12	0.05	403.00	9896.00	13050	20240112	-42.22	6600	20241209	14.24	8020	-5.99	20250102	6960	8.33	20250102	12980	-41.91	20240208	6600	14.24	20241209	0.47	N	290090	500	37 억		8226	N	N	0	N	00	N
27	20250121	151107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7550	-50	5	-0.66	27802540	3698	113.54	7600	7620	7450	9880	5320	7600	7518.26	0.11	0	-14	7880	7740	7660	7520	7440	7700	7480	37	2280	500	5160	10	1	7435268	561	18.73	0.76	12	0.05	403.00	9896.00	13050	20240112	-42.15	6600	20241209	14.39	8020	-5.86	20250102	6960	8.48	20250102	12980	-41.83	20240208	6600	14.39	20241209	0.47	N	290090	500	37 억		8226	N	N	0	N	00	N
28	20250121	141107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7500	-100	5	-1.32	26307720	3500	107.46	7600	7620	7450	9880	5320	7600	7516.49	0.11	0	-22	7880	7740	7660	7520	7440	7700	7480	37	2280	500	5160	10	1	7435268	558	18.61	0.76	12	0.05	403.00	9896.00	13050	20240112	-42.53	6600	20241209	13.64	8020	-6.48	20250102	6960	7.76	20250102	12980	-42.22	20240208	6600	13.64	20241209	0.47	N	290090	500	37 억		8226	N	N	0	N	00	N
29	20250121	131106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7500	-100	5	-1.32	24635220	3277	100.61	7600	7620	7450	9880	5320	7600	7517.61	0.11	0	134	7880	7740	7660	7520	7440	7700	7480	37	2280	500	5160	10	1	7435268	558	18.61	0.76	12	0.04	403.00	9896.00	13050	20240112	-42.53	6600	20241209	13.64	8020	-6.48	20250102	6960	7.76	20250102	12980	-42.22	20240208	6600	13.64	20241209	0.47	N	290090	500	37 억		8226	N	N	0	N	00	N
30	20250121	121049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7500	-100	5	-1.32	23563280	3134	96.22	7600	7620	7480	9880	5320	7600	7518.60	0.11	0	123	7880	7740	7660	7520	7440	7700	7480	37	2280	500	5160	10	1	7435268	558	18.61	0.76	12	0.04	403.00	9896.00	13050	20240112	-42.53	6600	20241209	13.64	8020	-6.48	20250102	6960	7.76	20250102	12980	-42.22	20240208	6600	13.64	20241209	0.47	N	290090	500	37 억		8226	N	N	0	N	00	N
31	20250121	111010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7530	-70	5	-0.92	11531840	1530	46.98	7600	7620	7510	9880	5320	7600	7537.15	0.11	0	231	7880	7740	7660	7520	7440	7700	7480	37	2280	500	5160	10	1	7435268	560	18.68	0.76	12	0.02	403.00	9896.00	13050	20240112	-42.30	6600	20241209	14.09	8020	-6.11	20250102	6960	8.19	20250102	12980	-41.99	20240208	6600	14.09	20241209	0.47	N	290090	500	37 억		8226	N	N	0	N	00	N
32	20250121	101003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7510	-90	5	-1.18	9209430	1221	37.49	7600	7620	7510	9880	5320	7600	7542.53	0.11	0	235	7880	7740	7660	7520	7440	7700	7480	37	2280	500	5160	10	1	7435268	558	18.64	0.76	12	0.02	403.00	9896.00	13050	20240112	-42.45	6600	20241209	13.79	8020	-6.36	20250102	6960	7.90	20250102	12980	-42.14	20240208	6600	13.79	20241209	0.47	N	290090	500	37 억		8226	N	N	0	N	00	N
33	20250121	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	0	3	0.00	15200	2	0.06	7600	7600	7600	9880	5320	7600	7600.00	0.11	0	-2	7880	7740	7660	7520	7440	7700	7480	37	2280	500	5160	10	1	7435268	565	18.86	0.77	12	0.00	403.00	9896.00	13050	20240112	-41.76	6600	20241209	15.15	8020	-5.24	20250102	6960	9.20	20250102	12980	-41.45	20240208	6600	15.15	20241209	0.47	N	290090	500	37 억		8226	N	N	0	N	00	N
34	20250120	161053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-200	5	-2.56	24937150	3257	66.91	7800	7800	7580	10140	5460	7800	7656.48	0.11	0	171	8066	7932	7816	7682	7566	8000	7750	37	2340	500	5300	10	1	7435268	565	18.86	0.77	12	0.04	403.00	9896.00	13250	20240111	-42.64	6600	20241209	15.15	8020	-5.24	20250102	6960	9.20	20250102	12980	-41.45	20240208	6600	15.15	20241209	0.47	N	290090	500	37 억		8052	N	N	0	N	00	N
35	20250120	151105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	-130	5	-1.67	22437740	2929	60.17	7800	7800	7580	10140	5460	7800	7660.55	0.11	0	381	8066	7932	7816	7682	7566	8000	7750	37	2340	500	5300	10	1	7435268	570	19.03	0.78	12	0.04	403.00	9896.00	13250	20240111	-42.11	6600	20241209	16.21	8020	-4.36	20250102	6960	10.20	20250102	12980	-40.91	20240208	6600	16.21	20241209	0.47	N	290090	500	37 억		8052	N	N	0	N	00	N
36	20250120	141103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	-130	5	-1.67	21709200	2834	58.22	7800	7800	7580	10140	5460	7800	7660.27	0.11	0	465	8066	7932	7816	7682	7566	8000	7750	37	2340	500	5300	10	1	7435268	570	19.03	0.78	12	0.04	403.00	9896.00	13250	20240111	-42.11	6600	20241209	16.21	8020	-4.36	20250102	6960	10.20	20250102	12980	-40.91	20240208	6600	16.21	20241209	0.47	N	290090	500	37 억		8052	N	N	0	N	00	N
37	20250120	131104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7680	-120	5	-1.54	20828230	2719	55.85	7800	7800	7580	10140	5460	7800	7660.25	0.11	0	468	8066	7932	7816	7682	7566	8000	7750	37	2340	500	5300	10	1	7435268	571	19.06	0.78	12	0.04	403.00	9896.00	13250	20240111	-42.04	6600	20241209	16.36	8020	-4.24	20250102	6960	10.34	20250102	12980	-40.83	20240208	6600	16.36	20241209	0.47	N	290090	500	37 억		8052	N	N	0	N	00	N
38	20250120	121105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7610	-190	5	-2.44	18828650	2458	50.49	7800	7800	7580	10140	5460	7800	7660.15	0.11	0	469	8066	7932	7816	7682	7566	8000	7750	37	2340	500	5300	10	1	7435268	566	18.88	0.77	12	0.03	403.00	9896.00	13250	20240111	-42.57	6600	20241209	15.30	8020	-5.11	20250102	6960	9.34	20250102	12980	-41.37	20240208	6600	15.30	20241209	0.47	N	290090	500	37 억		8052	N	N	0	N	00	N
39	20250120	111106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7580	-220	5	-2.82	15309550	1995	40.98	7800	7800	7580	10140	5460	7800	7673.96	0.11	0	418	8066	7932	7816	7682	7566	8000	7750	37	2340	500	5300	10	1	7435268	564	18.81	0.77	12	0.03	403.00	9896.00	13250	20240111	-42.79	6600	20241209	14.85	8020	-5.49	20250102	6960	8.91	20250102	12980	-41.60	20240208	6600	14.85	20241209	0.47	N	290090	500	37 억		8052	N	N	0	N	00	N
40	20250120	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-180	5	-2.31	12042890	1566	32.17	7800	7800	7620	10140	5460	7800	7690.22	0.11	0	416	8066	7932	7816	7682	7566	8000	7750	37	2340	500	5300	10	1	7435268	567	18.91	0.77	12	0.02	403.00	9896.00	13250	20240111	-42.49	6600	20241209	15.45	8020	-4.99	20250102	6960	9.48	20250102	12980	-41.29	20240208	6600	15.45	20241209	0.47	N	290090	500	37 억		8052	N	N	0	N	00	N
41	20250120	091106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7700	-100	5	-1.28	7402950	961	19.74	7800	7800	7700	10140	5460	7800	7703.38	0.11	0	270	8066	7932	7816	7682	7566	8000	7750	37	2340	500	5300	10	1	7435268	573	19.11	0.78	12	0.01	403.00	9896.00	13250	20240111	-41.89	6600	20241209	16.67	8020	-3.99	20250102	6960	10.63	20250102	12980	-40.68	20240208	6600	16.67	20241209	0.47	N	290090	500	37 억		8052	N	N	0	N	00	N
42	20250117	161101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	90	2	1.17	37859780	4868	178.38	7700	7950	7700	10020	5400	7710	7777.27	0.11	0	-135	7770	7740	7720	7690	7670	7730	7680	37	2310	500	5240	10	1	7435268	580	19.35	0.79	12	0.07	403.00	9896.00	13380	20240110	-41.70	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	12980	-39.91	20240208	6600	18.18	20241209	0.48	N	290090	500	37 억		8187	N	N	0	N	00	N
43	20250117	151057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	80	2	1.04	36057980	4637	169.92	7700	7950	7700	10020	5400	7710	7776.14	0.11	0	5	7770	7740	7720	7690	7670	7730	7680	37	2310	500	5240	10	1	7435268	579	19.33	0.79	12	0.06	403.00	9896.00	13380	20240110	-41.78	6600	20241209	18.03	8020	-2.87	20250102	6960	11.93	20250102	12980	-39.98	20240208	6600	18.03	20241209	0.48	N	290090	500	37 억		8187	N	N	0	N	00	N
44	20250117	141105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	90	2	1.17	32728180	4207	154.16	7700	7950	7700	10020	5400	7710	7779.46	0.11	0	3	7770	7740	7720	7690	7670	7730	7680	37	2310	500	5240	10	1	7435268	580	19.35	0.79	12	0.06	403.00	9896.00	13380	20240110	-41.70	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	12980	-39.91	20240208	6600	18.18	20241209	0.48	N	290090	500	37 억		8187	N	N	0	N	00	N
45	20250117	131103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7890	180	2	2.33	19549770	2507	91.87	7700	7950	7700	10020	5400	7710	7798.07	0.11	0	-136	7770	7740	7720	7690	7670	7730	7680	37	2310	500	5240	10	1	7435268	587	19.58	0.80	12	0.03	403.00	9896.00	13380	20240110	-41.03	6600	20241209	19.55	8020	-1.62	20250102	6960	13.36	20250102	12980	-39.21	20240208	6600	19.55	20241209	0.48	N	290090	500	37 억		8187	N	N	0	N	00	N
46	20250117	121105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7920	210	2	2.72	18361820	2356	86.33	7700	7950	7700	10020	5400	7710	7793.64	0.11	0	-105	7770	7740	7720	7690	7670	7730	7680	37	2310	500	5240	10	1	7435268	589	19.65	0.80	12	0.03	403.00	9896.00	13380	20240110	-40.81	6600	20241209	20.00	8020	-1.25	20250102	6960	13.79	20250102	12980	-38.98	20240208	6600	20.00	20241209	0.48	N	290090	500	37 억		8187	N	N	0	N	00	N
47	20250117	111103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7730	20	2	0.26	332890	43	1.58	7700	7750	7700	10020	5400	7710	7741.63	0.11	0	-6	7770	7740	7720	7690	7670	7730	7680	37	2310	500	5240	10	1	7435268	575	19.18	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.23	6600	20241209	17.12	8020	-3.62	20250102	6960	11.06	20250102	12980	-40.45	20240208	6600	17.12	20241209	0.48	N	290090	500	37 억		8187	N	N	0	N	00	N
48	20250117	101105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7740	30	2	0.39	294240	38	1.39	7700	7750	7700	10020	5400	7710	7743.16	0.11	0	-4	7770	7740	7720	7690	7670	7730	7680	37	2310	500	5240	10	1	7435268	575	19.21	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.15	6600	20241209	17.27	8020	-3.49	20250102	6960	11.21	20250102	12980	-40.37	20240208	6600	17.27	20241209	0.48	N	290090	500	37 억		8187	N	N	0	N	00	N
49	20250117	091104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	40	2	0.52	15450	2	0.07	7700	7750	7700	10020	5400	7710	7725.00	0.11	0	0	7770	7740	7720	7690	7670	7730	7680	37	2310	500	5240	10	1	7435268	576	19.23	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.08	6600	20241209	17.42	8020	-3.37	20250102	6960	11.35	20250102	12980	-40.29	20240208	6600	17.42	20241209	0.48	N	290090	500	37 억		8187	N	N	0	N	00	N
50	20250116	161057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	-20	5	-0.26	21058970	2727	209.45	7730	7750	7700	10040	5420	7730	7722.39	0.11	0	1	7883	7806	7713	7636	7543	7845	7675	37	2310	500	5250	10	1	7435268	573	19.13	0.78	12	0.04	403.00	9896.00	13380	20240110	-42.38	6600	20241209	16.82	8020	-3.87	20250102	6960	10.78	20250102	12980	-40.60	20240208	6600	16.82	20241209	0.48	N	290090	500	37 억		8186	N	N	0	N	00	N
51	20250116	151004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	-20	5	-0.26	20819970	2696	207.07	7730	7750	7700	10040	5420	7730	7722.54	0.11	0	4	7883	7806	7713	7636	7543	7845	7675	37	2310	500	5250	10	1	7435268	573	19.13	0.78	12	0.04	403.00	9896.00	13380	20240110	-42.38	6600	20241209	16.82	8020	-3.87	20250102	6960	10.78	20250102	12980	-40.60	20240208	6600	16.82	20241209	0.48	N	290090	500	37 억		8186	N	N	0	N	00	N
52	20250116	141101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7720	-10	5	-0.13	14789000	1913	146.93	7730	7750	7710	10040	5420	7730	7730.79	0.11	0	2	7883	7806	7713	7636	7543	7845	7675	37	2310	500	5250	10	1	7435268	574	19.16	0.78	12	0.03	403.00	9896.00	13380	20240110	-42.30	6600	20241209	16.97	8020	-3.74	20250102	6960	10.92	20250102	12980	-40.52	20240208	6600	16.97	20241209	0.48	N	290090	500	37 억		8186	N	N	0	N	00	N
53	20250116	131101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7720	-10	5	-0.13	14495690	1875	144.01	7730	7750	7710	10040	5420	7730	7731.03	0.11	0	4	7883	7806	7713	7636	7543	7845	7675	37	2310	500	5250	10	1	7435268	574	19.16	0.78	12	0.03	403.00	9896.00	13380	20240110	-42.30	6600	20241209	16.97	8020	-3.74	20250102	6960	10.92	20250102	12980	-40.52	20240208	6600	16.97	20241209	0.48	N	290090	500	37 억		8186	N	N	0	N	00	N
54	20250116	121101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7740	10	2	0.13	12334280	1595	122.50	7730	7750	7720	10040	5420	7730	7733.09	0.11	0	35	7883	7806	7713	7636	7543	7845	7675	37	2310	500	5250	10	1	7435268	575	19.21	0.78	12	0.02	403.00	9896.00	13380	20240110	-42.15	6600	20241209	17.27	8020	-3.49	20250102	6960	11.21	20250102	12980	-40.37	20240208	6600	17.27	20241209	0.48	N	290090	500	37 억		8186	N	N	0	N	00	N
55	20250116	111101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7720	-10	5	-0.13	12318800	1593	122.35	7730	7750	7720	10040	5420	7730	7733.08	0.11	0	37	7883	7806	7713	7636	7543	7845	7675	37	2310	500	5250	10	1	7435268	574	19.16	0.78	12	0.02	403.00	9896.00	13380	20240110	-42.30	6600	20241209	16.97	8020	-3.74	20250102	6960	10.92	20250102	12980	-40.52	20240208	6600	16.97	20241209	0.48	N	290090	500	37 억		8186	N	N	0	N	00	N
56	20250116	101103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7730	0	3	0.00	6355050	823	63.21	7730	7750	7720	10040	5420	7730	7721.81	0.11	0	37	7883	7806	7713	7636	7543	7845	7675	37	2310	500	5250	10	1	7435268	575	19.18	0.78	12	0.01	403.00	9896.00	13380	20240110	-42.23	6600	20241209	17.12	8020	-3.62	20250102	6960	11.06	20250102	12980	-40.45	20240208	6600	17.12	20241209	0.48	N	290090	500	37 억		8186	N	N	0	N	00	N
57	20250116	091104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7730	0	3	0.00	38670	5	0.38	7730	7750	7730	10040	5420	7730	7734.00	0.11	0	0	7883	7806	7713	7636	7543	7845	7675	37	2310	500	5250	10	1	7435268	575	19.18	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.23	6600	20241209	17.12	8020	-3.62	20250102	6960	11.06	20250102	12980	-40.45	20240208	6600	17.12	20241209	0.48	N	290090	500	37 억		8186	N	N	0	N	00	N
58	20250115	161058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7730	20	2	0.26	10041360	1302	219.56	7710	7790	7620	10020	5400	7710	7712.26	0.11	0	-16	7816	7762	7686	7632	7556	7790	7660	37	2310	500	5240	10	1	7435268	575	19.18	0.78	12	0.02	403.00	9896.00	13380	20240110	-42.23	6600	20241209	17.12	8020	-3.62	20250102	6960	11.06	20250102	12980	-40.45	20240208	6600	17.12	20241209	0.48	N	290090	500	37 억		8196	N	N	0	N	00	N
59	20250115	151058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	0	3	0.00	9376620	1216	205.06	7710	7790	7620	10020	5400	7710	7711.04	0.11	0	5	7816	7762	7686	7632	7556	7790	7660	37	2310	500	5240	10	1	7435268	573	19.13	0.78	12	0.02	403.00	9896.00	13380	20240110	-42.38	6600	20241209	16.82	8020	-3.87	20250102	6960	10.78	20250102	12980	-40.60	20240208	6600	16.82	20241209	0.48	N	290090	500	37 억		8196	N	N	0	N	00	N
60	20250115	141053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	40	2	0.52	7676090	994	167.62	7710	7790	7710	10020	5400	7710	7722.42	0.11	0	-1	7816	7762	7686	7632	7556	7790	7660	37	2310	500	5240	10	1	7435268	576	19.23	0.78	12	0.01	403.00	9896.00	13380	20240110	-42.08	6600	20241209	17.42	8020	-3.37	20250102	6960	11.35	20250102	12980	-40.29	20240208	6600	17.42	20241209	0.48	N	290090	500	37 억		8196	N	N	0	N	00	N
61	20250115	131101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	60	2	0.78	4534070	587	98.99	7710	7790	7710	10020	5400	7710	7724.14	0.11	0	8	7816	7762	7686	7632	7556	7790	7660	37	2310	500	5240	10	1	7435268	578	19.28	0.79	12	0.01	403.00	9896.00	13380	20240110	-41.93	6600	20241209	17.73	8020	-3.12	20250102	6960	11.64	20250102	12980	-40.14	20240208	6600	17.73	20241209	0.48	N	290090	500	37 억		8196	N	N	0	N	00	N
62	20250115	121045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	40	2	0.52	1138890	147	24.79	7710	7790	7710	10020	5400	7710	7747.55	0.11	0	-2	7816	7762	7686	7632	7556	7790	7660	37	2310	500	5240	10	1	7435268	576	19.23	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.08	6600	20241209	17.42	8020	-3.37	20250102	6960	11.35	20250102	12980	-40.29	20240208	6600	17.42	20241209	0.48	N	290090	500	37 억		8196	N	N	0	N	00	N
63	20250115	111058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	40	2	0.52	852120	110	18.55	7710	7790	7710	10020	5400	7710	7746.55	0.11	0	-1	7816	7762	7686	7632	7556	7790	7660	37	2310	500	5240	10	1	7435268	576	19.23	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.08	6600	20241209	17.42	8020	-3.37	20250102	6960	11.35	20250102	12980	-40.29	20240208	6600	17.42	20241209	0.48	N	290090	500	37 억		8196	N	N	0	N	00	N
64	20250115	101058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	80	2	1.04	813350	105	17.71	7710	7790	7710	10020	5400	7710	7746.19	0.11	0	0	7816	7762	7686	7632	7556	7790	7660	37	2310	500	5240	10	1	7435268	579	19.33	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.78	6600	20241209	18.03	8020	-2.87	20250102	6960	11.93	20250102	12980	-39.98	20240208	6600	18.03	20241209	0.48	N	290090	500	37 억		8196	N	N	0	N	00	N
65	20250115	091103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	40	2	0.52	278000	36	6.07	7710	7750	7710	10020	5400	7710	7722.22	0.11	0	0	7816	7762	7686	7632	7556	7790	7660	37	2310	500	5240	10	1	7435268	576	19.23	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.08	6600	20241209	17.42	8020	-3.37	20250102	6960	11.35	20250102	12980	-40.29	20240208	6600	17.42	20241209	0.48	N	290090	500	37 억		8196	N	N	0	N	00	N
66	20250114	161039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	80	2	1.05	4545180	593	46.40	7670	7740	7610	9910	5350	7630	7664.10	0.11	0	-9	7943	7786	7693	7536	7443	7740	7490	37	2280	500	5180	10	1	7435268	573	19.13	0.78	12	0.01	403.00	9896.00	13380	20240110	-42.38	6600	20241209	16.82	8020	-3.87	20250102	6960	10.78	20250102	12980	-40.60	20240208	6600	16.82	20241209	0.48	N	290090	500	37 억		8205	N	N	0	N	00	N
67	20250114	151057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-10	5	-0.13	3396500	444	34.74	7670	7740	7610	9910	5350	7630	7649.77	0.11	0	16	7943	7786	7693	7536	7443	7740	7490	37	2280	500	5180	10	1	7435268	567	18.91	0.77	12	0.01	403.00	9896.00	13380	20240110	-43.05	6600	20241209	15.45	8020	-4.99	20250102	6960	9.48	20250102	12980	-41.29	20240208	6600	15.45	20241209	0.48	N	290090	500	37 억		8205	N	N	0	N	00	N
68	20250114	141052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	80	2	1.05	3000260	392	30.67	7670	7740	7610	9910	5350	7630	7653.72	0.11	0	-9	7943	7786	7693	7536	7443	7740	7490	37	2280	500	5180	10	1	7435268	573	19.13	0.78	12	0.01	403.00	9896.00	13380	20240110	-42.38	6600	20241209	16.82	8020	-3.87	20250102	6960	10.78	20250102	12980	-40.60	20240208	6600	16.82	20241209	0.48	N	290090	500	37 억		8205	N	N	0	N	00	N
69	20250114	131052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7720	90	2	1.18	899040	117	9.15	7670	7740	7630	9910	5350	7630	7684.10	0.11	0	-9	7943	7786	7693	7536	7443	7740	7490	37	2280	500	5180	10	1	7435268	574	19.16	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.30	6600	20241209	16.97	8020	-3.74	20250102	6960	10.92	20250102	12980	-40.52	20240208	6600	16.97	20241209	0.48	N	290090	500	37 억		8205	N	N	0	N	00	N
70	20250114	121048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	80	2	1.05	883600	115	9.00	7670	7740	7630	9910	5350	7630	7683.48	0.11	0	-9	7943	7786	7693	7536	7443	7740	7490	37	2280	500	5180	10	1	7435268	573	19.13	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.38	6600	20241209	16.82	8020	-3.87	20250102	6960	10.78	20250102	12980	-40.60	20240208	6600	16.82	20241209	0.48	N	290090	500	37 억		8205	N	N	0	N	00	N
71	20250114	111047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7720	90	2	1.18	607200	79	6.18	7670	7740	7670	9910	5350	7630	7686.08	0.11	0	-3	7943	7786	7693	7536	7443	7740	7490	37	2280	500	5180	10	1	7435268	574	19.16	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.30	6600	20241209	16.97	8020	-3.74	20250102	6960	10.92	20250102	12980	-40.52	20240208	6600	16.97	20241209	0.48	N	290090	500	37 억		8205	N	N	0	N	00	N
72	20250114	101047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7740	110	2	1.44	491460	64	5.01	7670	7740	7670	9910	5350	7630	7679.06	0.11	0	0	7943	7786	7693	7536	7443	7740	7490	37	2280	500	5180	10	1	7435268	575	19.21	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.15	6600	20241209	17.27	8020	-3.49	20250102	6960	11.21	20250102	12980	-40.37	20240208	6600	17.27	20241209	0.48	N	290090	500	37 억		8205	N	N	0	N	00	N
73	20250114	091051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	40	2	0.52	7670	1	0.08	7670	7670	7670	9910	5350	7630	7670.00	0.11	0	0	7943	7786	7693	7536	7443	7740	7490	37	2280	500	5180	10	1	7435268	570	19.03	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.68	6600	20241209	16.21	8020	-4.36	20250102	6960	10.20	20250102	12980	-40.91	20240208	6600	16.21	20241209	0.48	N	290090	500	37 억		8205	N	N	0	N	00	N
74	20250113	161036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	-70	5	-0.91	9758920	1269	248.34	7700	7850	7600	10010	5390	7700	7690.24	0.11	0	-7	7913	7806	7753	7646	7593	7780	7620	37	2310	500	5230	10	1	7435268	567	18.93	0.77	12	0.02	403.00	9896.00	13380	20240110	-42.97	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	12980	-41.22	20240208	6600	15.61	20241209	0.48	N	290090	500	37 억		8212	N	N	0	N	00	N
75	20250113	151042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7700	0	3	0.00	9430830	1226	239.92	7700	7850	7600	10010	5390	7700	7692.36	0.11	0	-7	7913	7806	7753	7646	7593	7780	7620	37	2310	500	5230	10	1	7435268	573	19.11	0.78	12	0.02	403.00	9896.00	13380	20240110	-42.45	6600	20241209	16.67	8020	-3.99	20250102	6960	10.63	20250102	12980	-40.68	20240208	6600	16.67	20241209	0.48	N	290090	500	37 억		8212	N	N	0	N	00	N
76	20250113	141018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7700	0	3	0.00	9308980	1210	236.79	7700	7850	7600	10010	5390	7700	7693.37	0.11	0	-11	7913	7806	7753	7646	7593	7780	7620	37	2310	500	5230	10	1	7435268	573	19.11	0.78	12	0.02	403.00	9896.00	13380	20240110	-42.45	6600	20241209	16.67	8020	-3.99	20250102	6960	10.63	20250102	12980	-40.68	20240208	6600	16.67	20241209	0.48	N	290090	500	37 억		8212	N	N	0	N	00	N
77	20250113	131025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-100	5	-1.30	9126480	1186	232.09	7700	7850	7600	10010	5390	7700	7695.18	0.11	0	-11	7913	7806	7753	7646	7593	7780	7620	37	2310	500	5230	10	1	7435268	565	18.86	0.77	12	0.02	403.00	9896.00	13380	20240110	-43.20	6600	20241209	15.15	8020	-5.24	20250102	6960	9.20	20250102	12980	-41.45	20240208	6600	15.15	20241209	0.48	N	290090	500	37 억		8212	N	N	0	N	00	N
78	20250113	121029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-100	5	-1.30	8624710	1120	219.18	7700	7850	7600	10010	5390	7700	7700.63	0.11	0	-11	7913	7806	7753	7646	7593	7780	7620	37	2310	500	5230	10	1	7435268	565	18.86	0.77	12	0.02	403.00	9896.00	13380	20240110	-43.20	6600	20241209	15.15	8020	-5.24	20250102	6960	9.20	20250102	12980	-41.45	20240208	6600	15.15	20241209	0.48	N	290090	500	37 억		8212	N	N	0	N	00	N
79	20250113	111028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7780	80	2	1.04	3091910	397	77.69	7700	7850	7700	10010	5390	7700	7788.19	0.11	0	-11	7913	7806	7753	7646	7593	7780	7620	37	2310	500	5230	10	1	7435268	578	19.31	0.79	12	0.01	403.00	9896.00	13380	20240110	-41.85	6600	20241209	17.88	8020	-2.99	20250102	6960	11.78	20250102	12980	-40.06	20240208	6600	17.88	20241209	0.48	N	290090	500	37 억		8212	N	N	0	N	00	N
80	20250113	101026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	100	2	1.30	2210650	284	55.58	7700	7850	7700	10010	5390	7700	7783.98	0.11	0	-4	7913	7806	7753	7646	7593	7780	7620	37	2310	500	5230	10	1	7435268	580	19.35	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.70	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	12980	-39.91	20240208	6600	18.18	20241209	0.48	N	290090	500	37 억		8212	N	N	0	N	00	N
81	20250113	091034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7700	0	3	0.00	100100	13	2.54	7700	7700	7700	10010	5390	7700	7700.00	0.11	0	0	7913	7806	7753	7646	7593	7780	7620	37	2310	500	5230	10	1	7435268	573	19.11	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.45	6600	20241209	16.67	8020	-3.99	20250102	6960	10.63	20250102	12980	-40.68	20240208	6600	16.67	20241209	0.48	N	290090	500	37 억		8212	N	N	0	N	00	N
82	20250110	161008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7700	-100	5	-1.28	3953140	511	21.21	7730	7860	7700	10140	5460	7800	7736.09	0.11	0	-29	7933	7866	7783	7716	7633	7900	7750	37	2340	500	5300	10	1	7435268	573	19.11	0.78	12	0.01	403.00	9896.00	13380	20240110	-42.45	6600	20241209	16.67	8020	-3.99	20250102	6960	10.63	20250102	13380	-42.45	20240110	6600	16.67	20241209	0.48	N	290090	500	37 억		8243	N	N	0	N	00	N
83	20250110	151015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	-10	5	-0.13	2844260	367	15.23	7730	7860	7700	10140	5460	7800	7750.03	0.11	0	-28	7933	7866	7783	7716	7633	7900	7750	37	2340	500	5300	10	1	7435268	579	19.33	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.78	6600	20241209	18.03	8020	-2.87	20250102	6960	11.93	20250102	13380	-41.78	20240110	6600	18.03	20241209	0.48	N	290090	500	37 억		8243	N	N	0	N	00	N
84	20250110	141022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	-10	5	-0.13	1549010	199	8.26	7730	7860	7720	10140	5460	7800	7783.97	0.11	0	-12	7933	7866	7783	7716	7633	7900	7750	37	2340	500	5300	10	1	7435268	579	19.33	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.78	6600	20241209	18.03	8020	-2.87	20250102	6960	11.93	20250102	13380	-41.78	20240110	6600	18.03	20241209	0.48	N	290090	500	37 억		8243	N	N	0	N	00	N
85	20250110	131022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7720	-80	5	-1.03	1081970	139	5.77	7730	7860	7720	10140	5460	7800	7783.96	0.11	0	-12	7933	7866	7783	7716	7633	7900	7750	37	2340	500	5300	10	1	7435268	574	19.16	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.30	6600	20241209	16.97	8020	-3.74	20250102	6960	10.92	20250102	13380	-42.30	20240110	6600	16.97	20241209	0.48	N	290090	500	37 억		8243	N	N	0	N	00	N
86	20250110	121023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	-50	5	-0.64	934740	120	4.98	7730	7860	7730	10140	5460	7800	7789.50	0.11	0	-6	7933	7866	7783	7716	7633	7900	7750	37	2340	500	5300	10	1	7435268	576	19.23	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.08	6600	20241209	17.42	8020	-3.37	20250102	6960	11.35	20250102	13380	-42.08	20240110	6600	17.42	20241209	0.48	N	290090	500	37 억		8243	N	N	0	N	00	N
87	20250110	111021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	-30	5	-0.38	919200	118	4.90	7730	7860	7730	10140	5460	7800	7789.83	0.11	0	-6	7933	7866	7783	7716	7633	7900	7750	37	2340	500	5300	10	1	7435268	578	19.28	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.93	6600	20241209	17.73	8020	-3.12	20250102	6960	11.64	20250102	13380	-41.93	20240110	6600	17.73	20241209	0.48	N	290090	500	37 억		8243	N	N	0	N	00	N
88	20250110	101018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7860	60	2	0.77	755690	97	4.03	7730	7860	7730	10140	5460	7800	7790.62	0.11	0	-4	7933	7866	7783	7716	7633	7900	7750	37	2340	500	5300	10	1	7435268	584	19.50	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.26	6600	20241209	19.09	8020	-2.00	20250102	6960	12.93	20250102	13380	-41.26	20240110	6600	19.09	20241209	0.48	N	290090	500	37 억		8243	N	N	0	N	00	N
89	20250110	091024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	0	3	0.00	324740	42	1.74	7730	7800	7730	10140	5460	7800	7731.90	0.11	0	14	7933	7866	7783	7716	7633	7900	7750	37	2340	500	5300	10	1	7435268	580	19.35	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.70	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	13380	-41.70	20240110	6600	18.18	20241209	0.48	N	290090	500	37 억		8243	N	N	0	N	00	N
90	20250109	161012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	-10	5	-0.13	18775210	2409	72.21	7790	7850	7700	10150	5470	7810	7793.78	0.11	0	-41	8023	7916	7783	7676	7543	7970	7730	37	2340	500	5310	10	1	7432268	580	19.35	0.79	12	0.03	403.00	9896.00	13380	20240110	-41.70	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	13380	-41.70	20240110	6600	18.18	20241209	0.48	N	290090	500	37 억		8285	N	N	0	N	00	N
91	20250109	151008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	10	2	0.13	17799210	2284	68.47	7790	7850	7700	10150	5470	7810	7793.00	0.11	0	-3	8023	7916	7783	7676	7543	7970	7730	37	2340	500	5310	10	1	7432268	581	19.40	0.79	12	0.03	403.00	9896.00	13380	20240110	-41.55	6600	20241209	18.48	8020	-2.49	20250102	6960	12.36	20250102	13380	-41.55	20240110	6600	18.48	20241209	0.48	N	290090	500	37 억		8285	N	N	0	N	00	N
92	20250109	141016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7830	20	2	0.26	16176780	2076	62.23	7790	7850	7700	10150	5470	7810	7792.28	0.11	0	-3	8023	7916	7783	7676	7543	7970	7730	37	2340	500	5310	10	1	7432268	582	19.43	0.79	12	0.03	403.00	9896.00	13380	20240110	-41.48	6600	20241209	18.64	8020	-2.37	20250102	6960	12.50	20250102	13380	-41.48	20240110	6600	18.64	20241209	0.48	N	290090	500	37 억		8285	N	N	0	N	00	N
93	20250109	131014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	-10	5	-0.13	6646120	854	25.60	7790	7850	7700	10150	5470	7810	7782.34	0.11	0	-4	8023	7916	7783	7676	7543	7970	7730	37	2340	500	5310	10	1	7432268	580	19.35	0.79	12	0.01	403.00	9896.00	13380	20240110	-41.70	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	13380	-41.70	20240110	6600	18.18	20241209	0.48	N	290090	500	37 억		8285	N	N	0	N	00	N
94	20250109	121015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	-10	5	-0.13	5491580	706	21.16	7790	7840	7700	10150	5470	7810	7778.44	0.11	0	-40	8023	7916	7783	7676	7543	7970	7730	37	2340	500	5310	10	1	7432268	580	19.35	0.79	12	0.01	403.00	9896.00	13380	20240110	-41.70	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	13380	-41.70	20240110	6600	18.18	20241209	0.48	N	290090	500	37 억		8285	N	N	0	N	00	N
95	20250109	111019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	-20	5	-0.26	2849450	367	11.00	7790	7800	7700	10150	5470	7810	7764.17	0.11	0	-29	8023	7916	7783	7676	7543	7970	7730	37	2340	500	5310	10	1	7432268	579	19.33	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.78	6600	20241209	18.03	8020	-2.87	20250102	6960	11.93	20250102	13380	-41.78	20240110	6600	18.03	20241209	0.48	N	290090	500	37 억		8285	N	N	0	N	00	N
96	20250109	101017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7760	-50	5	-0.64	1245940	161	4.83	7790	7790	7700	10150	5470	7810	7738.76	0.11	0	-23	8023	7916	7783	7676	7543	7970	7730	37	2340	500	5310	10	1	7432268	577	19.26	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.00	6600	20241209	17.58	8020	-3.24	20250102	6960	11.49	20250102	13380	-42.00	20240110	6600	17.58	20241209	0.48	N	290090	500	37 억		8285	N	N	0	N	00	N
97	20250109	091021	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7790	-20	5	-0.26	31160	4	0.12	7790	7790	7790	10150	5470	7810	7790.00	0.11	0	0	8023	7916	7783	7676	7543	7970	7730	37	2340	500	5310	10	1	7432268	579	19.33	0.79	12	0.00	403.00	9896.00	13380	20240110	-41.78	6600	20241209	18.03	8020	-2.87	20250102	6960	11.93	20250102	13380	-41.78	20240110	6600	18.03	20241209	0.48	N	290090	500	37 억		8285	N	N	0	N	00	N
98	20250108	161007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7810	140	2	1.83	25954630	3336	115.91	7670	7890	7650	9970	5370	7670	7780.16	0.11	0	-9	8003	7836	7723	7556	7443	7780	7500	37	2300	500	5210	10	1	7432268	580	19.38	0.79	12	0.04	403.00	9896.00	13380	20240110	-41.63	6600	20241209	18.33	8020	-2.62	20250102	6960	12.21	20250102	13380	-41.63	20240110	6600	18.33	20241209	0.48	N	290090	500	37 억		8290	N	N	0	N	00	N
99	20250108	151011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	80	2	1.04	23946830	3077	106.91	7670	7890	7650	9970	5370	7670	7782.53	0.11	0	-156	8003	7836	7723	7556	7443	7780	7500	37	2300	500	5210	10	1	7432268	576	19.23	0.78	12	0.04	403.00	9896.00	13380	20240110	-42.08	6600	20241209	17.42	8020	-3.37	20250102	6960	11.35	20250102	13380	-42.08	20240110	6600	17.42	20241209	0.48	N	290090	500	37 억		8290	N	N	0	N	00	N
100	20250108	141014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	150	2	1.96	19157990	2459	85.44	7670	7890	7650	9970	5370	7670	7790.97	0.11	0	-159	8003	7836	7723	7556	7443	7780	7500	37	2300	500	5210	10	1	7432268	581	19.40	0.79	12	0.03	403.00	9896.00	13380	20240110	-41.55	6600	20241209	18.48	8020	-2.49	20250102	6960	12.36	20250102	13380	-41.55	20240110	6600	18.48	20241209	0.48	N	290090	500	37 억		8290	N	N	0	N	00	N
101	20250108	131012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7740	70	2	0.91	17114270	2197	76.34	7670	7890	7650	9970	5370	7670	7789.84	0.11	0	-158	8003	7836	7723	7556	7443	7780	7500	37	2300	500	5210	10	1	7432268	575	19.21	0.78	12	0.03	403.00	9896.00	13380	20240110	-42.15	6600	20241209	17.27	8020	-3.49	20250102	6960	11.21	20250102	13380	-42.15	20240110	6600	17.27	20241209	0.48	N	290090	500	37 억		8290	N	N	0	N	00	N
102	20250108	121009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7850	180	2	2.35	15928380	2044	71.02	7670	7890	7650	9970	5370	7670	7792.75	0.11	0	-168	8003	7836	7723	7556	7443	7780	7500	37	2300	500	5210	10	1	7432268	583	19.48	0.79	12	0.03	403.00	9896.00	13380	20240110	-41.33	6600	20241209	18.94	8020	-2.12	20250102	6960	12.79	20250102	13380	-41.33	20240110	6600	18.94	20241209	0.48	N	290090	500	37 억		8290	N	N	0	N	00	N
103	20250108	111010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7830	160	2	2.09	11047420	1421	49.37	7670	7830	7650	9970	5370	7670	7774.40	0.11	0	-141	8003	7836	7723	7556	7443	7780	7500	37	2300	500	5210	10	1	7432268	582	19.43	0.79	12	0.02	403.00	9896.00	13380	20240110	-41.48	6600	20241209	18.64	8020	-2.37	20250102	6960	12.50	20250102	13380	-41.48	20240110	6600	18.64	20241209	0.48	N	290090	500	37 억		8290	N	N	0	N	00	N
104	20250108	101011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	100	2	1.30	9911910	1275	44.30	7670	7790	7650	9970	5370	7670	7774.05	0.11	0	-158	8003	7836	7723	7556	7443	7780	7500	37	2300	500	5210	10	1	7432268	577	19.28	0.79	12	0.02	403.00	9896.00	13380	20240110	-41.93	6600	20241209	17.73	8020	-3.12	20250102	6960	11.64	20250102	13380	-41.93	20240110	6600	17.73	20241209	0.48	N	290090	500	37 억		8290	N	N	0	N	00	N
105	20250108	091011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	0	3	0.00	958610	125	4.34	7670	7670	7650	9970	5370	7670	7668.88	0.11	0	-42	8003	7836	7723	7556	7443	7780	7500	37	2300	500	5210	10	1	7432268	570	19.03	0.78	12	0.00	403.00	9896.00	13380	20240110	-42.68	6600	20241209	16.21	8020	-4.36	20250102	6960	10.20	20250102	13380	-42.68	20240110	6600	16.21	20241209	0.48	N	290090	500	37 억		8290	N	N	0	N	00	N
106	20250107	161001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7670	-180	5	-2.29	22224550	2878	29.70	7770	7890	7610	10200	5500	7850	7722.22	0.11	0	143	8223	8036	7793	7606	7363	8130	7700	37	2350	500	5330	10	1	7432268	570	19.03	0.78	12	0.04	403.00	9896.00	13430	20231227	-42.89	6600	20241209	16.21	8020	-4.36	20250102	6960	10.20	20250102	13380	-42.68	20240110	6600	16.21	20241209	0.48	N	290090	500	37 억		8145	N	N	0	N	00	N
107	20250107	151004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7740	-110	5	-1.40	20063340	2597	26.80	7770	7890	7610	10200	5500	7850	7725.58	0.11	0	255	8223	8036	7793	7606	7363	8130	7700	37	2350	500	5330	10	1	7432268	575	19.21	0.78	12	0.03	403.00	9896.00	13430	20231227	-42.37	6600	20241209	17.27	8020	-3.49	20250102	6960	11.21	20250102	13380	-42.15	20240110	6600	17.27	20241209	0.48	N	290090	500	37 억		8145	N	N	0	N	00	N
108	20250107	141002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	-100	5	-1.27	18762700	2429	25.07	7770	7890	7610	10200	5500	7850	7724.45	0.11	0	259	8223	8036	7793	7606	7363	8130	7700	37	2350	500	5330	10	1	7432268	576	19.23	0.78	12	0.03	403.00	9896.00	13430	20231227	-42.29	6600	20241209	17.42	8020	-3.37	20250102	6960	11.35	20250102	13380	-42.08	20240110	6600	17.42	20241209	0.48	N	290090	500	37 억		8145	N	N	0	N	00	N
109	20250107	131001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7710	-140	5	-1.78	17124360	2217	22.88	7770	7890	7610	10200	5500	7850	7724.11	0.11	0	259	8223	8036	7793	7606	7363	8130	7700	37	2350	500	5330	10	1	7432268	573	19.13	0.78	12	0.03	403.00	9896.00	13430	20231227	-42.59	6600	20241209	16.82	8020	-3.87	20250102	6960	10.78	20250102	13380	-42.38	20240110	6600	16.82	20241209	0.48	N	290090	500	37 억		8145	N	N	0	N	00	N
110	20250107	121003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7760	-90	5	-1.15	15962080	2067	21.33	7770	7890	7610	10200	5500	7850	7722.34	0.11	0	259	8223	8036	7793	7606	7363	8130	7700	37	2350	500	5330	10	1	7432268	577	19.26	0.78	12	0.03	403.00	9896.00	13430	20231227	-42.22	6600	20241209	17.58	8020	-3.24	20250102	6960	11.49	20250102	13380	-42.00	20240110	6600	17.58	20241209	0.48	N	290090	500	37 억		8145	N	N	0	N	00	N
111	20250107	110958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7760	-90	5	-1.15	15845700	2052	21.18	7770	7890	7610	10200	5500	7850	7722.08	0.11	0	257	8223	8036	7793	7606	7363	8130	7700	37	2350	500	5330	10	1	7432268	577	19.26	0.78	12	0.03	403.00	9896.00	13430	20231227	-42.22	6600	20241209	17.58	8020	-3.24	20250102	6960	11.49	20250102	13380	-42.00	20240110	6600	17.58	20241209	0.48	N	290090	500	37 억		8145	N	N	0	N	00	N
112	20250107	101004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7680	-170	5	-2.17	14142320	1832	18.91	7770	7890	7610	10200	5500	7850	7719.61	0.11	0	271	8223	8036	7793	7606	7363	8130	7700	37	2350	500	5330	10	1	7432268	571	19.06	0.78	12	0.02	403.00	9896.00	13430	20231227	-42.81	6600	20241209	16.36	8020	-4.24	20250102	6960	10.34	20250102	13380	-42.60	20240110	6600	16.36	20241209	0.48	N	290090	500	37 억		8145	N	N	0	N	00	N
113	20250107	091007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	-80	5	-1.02	188280	24	0.25	7770	7890	7770	10200	5500	7850	7845.00	0.11	0	-1	8223	8036	7793	7606	7363	8130	7700	37	2350	500	5330	10	1	7432268	577	19.28	0.79	12	0.00	403.00	9896.00	13430	20231227	-42.14	6600	20241209	17.73	8020	-3.12	20250102	6960	11.64	20250102	13380	-41.93	20240110	6600	17.73	20241209	0.48	N	290090	500	37 억		8145	N	N	0	N	00	N
114	20250106	160951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7850	220	2	2.88	74560170	9689	352.33	7670	7980	7550	9910	5350	7630	7695.31	0.12	0	-470	7803	7716	7593	7506	7383	7760	7550	37	2280	500	5180	10	1	7432268	583	19.48	0.79	12	0.13	403.00	9896.00	13470	20231226	-41.72	6600	20241209	18.94	8020	-2.12	20250102	6960	12.79	20250102	13380	-41.33	20240110	6600	18.94	20241209	0.48	N	290090	500	37 억		8612	N	N	0	N	00	N
115	20250106	150950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	170	2	2.23	71373840	9283	337.56	7670	7980	7550	9910	5350	7630	7688.66	0.12	0	-391	7803	7716	7593	7506	7383	7760	7550	37	2280	500	5180	10	1	7432268	580	19.35	0.79	12	0.12	403.00	9896.00	13470	20231226	-42.09	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	13380	-41.70	20240110	6600	18.18	20241209	0.48	N	290090	500	37 억		8612	N	N	0	N	00	N
116	20250106	140952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7770	140	2	1.83	66465780	8647	314.44	7670	7980	7550	9910	5350	7630	7686.57	0.12	0	-399	7803	7716	7593	7506	7383	7760	7550	37	2280	500	5180	10	1	7432268	577	19.28	0.79	12	0.12	403.00	9896.00	13470	20231226	-42.32	6600	20241209	17.73	8020	-3.12	20250102	6960	11.64	20250102	13380	-41.93	20240110	6600	17.73	20241209	0.48	N	290090	500	37 억		8612	N	N	0	N	00	N
117	20250106	130940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7800	170	2	2.23	65673240	8545	310.73	7670	7980	7550	9910	5350	7630	7685.58	0.12	0	-378	7803	7716	7593	7506	7383	7760	7550	37	2280	500	5180	10	1	7432268	580	19.35	0.79	12	0.11	403.00	9896.00	13470	20231226	-42.09	6600	20241209	18.18	8020	-2.74	20250102	6960	12.07	20250102	13380	-41.70	20240110	6600	18.18	20241209	0.48	N	290090	500	37 억		8612	N	N	0	N	00	N
118	20250106	120948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7640	10	2	0.13	35673850	4696	170.76	7670	7670	7550	9910	5350	7630	7596.65	0.12	0	99	7803	7716	7593	7506	7383	7760	7550	37	2280	500	5180	10	1	7432268	568	18.96	0.77	12	0.06	403.00	9896.00	13470	20231226	-43.28	6600	20241209	15.76	8020	-4.74	20250102	6960	9.77	20250102	13380	-42.90	20240110	6600	15.76	20241209	0.48	N	290090	500	37 억		8612	N	N	0	N	00	N
119	20250106	110945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	0	3	0.00	27078220	3570	129.82	7670	7670	7550	9910	5350	7630	7584.94	0.12	0	515	7803	7716	7593	7506	7383	7760	7550	37	2280	500	5180	10	1	7432268	567	18.93	0.77	12	0.05	403.00	9896.00	13470	20231226	-43.36	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	13380	-42.97	20240110	6600	15.61	20241209	0.48	N	290090	500	37 억		8612	N	N	0	N	00	N
120	20250106	100941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7580	-50	5	-0.66	14979150	1979	71.96	7670	7670	7550	9910	5350	7630	7569.05	0.12	0	674	7803	7716	7593	7506	7383	7760	7550	37	2280	500	5180	10	1	7432268	563	18.81	0.77	12	0.03	403.00	9896.00	13470	20231226	-43.73	6600	20241209	14.85	8020	-5.49	20250102	6960	8.91	20250102	13380	-43.35	20240110	6600	14.85	20241209	0.48	N	290090	500	37 억		8612	N	N	0	N	00	N
121	20250106	090942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7600	-30	5	-0.39	11849850	1566	56.95	7670	7670	7550	9910	5350	7630	7566.95	0.12	0	672	7803	7716	7593	7506	7383	7760	7550	37	2280	500	5180	10	1	7432268	565	18.86	0.77	12	0.02	403.00	9896.00	13470	20231226	-43.58	6600	20241209	15.15	8020	-5.24	20250102	6960	9.20	20250102	13380	-43.20	20240110	6600	15.15	20241209	0.48	N	290090	500	37 억		8612	N	N	0	N	00	N
122	20250103	160938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	90	2	1.19	20860440	2750	25.43	7540	7680	7470	9800	5280	7540	7585.58	0.12	0	11	8566	8052	7506	6992	6446	8310	7250	37	2260	500	5120	10	1	7432268	567	18.93	0.77	12	0.04	403.00	9896.00	13470	20231226	-43.36	6600	20241209	15.61	8020	-4.86	20250102	6960	9.63	20250102	13380	-42.97	20240110	6600	15.61	20241209	0.50	N	290090	500	37 억		8602	N	N	0	N	00	N
123	20250103	150941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7560	20	2	0.27	19341550	2549	23.57	7540	7680	7470	9800	5280	7540	7587.90	0.12	0	17	8566	8052	7506	6992	6446	8310	7250	37	2260	500	5120	10	1	7432268	562	18.76	0.76	12	0.03	403.00	9896.00	13470	20231226	-43.88	6600	20241209	14.55	8020	-5.74	20250102	6960	8.62	20250102	13380	-43.50	20240110	6600	14.55	20241209	0.50	N	290090	500	37 억		8602	N	N	0	N	00	N
124	20250103	140941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7550	10	2	0.13	12746740	1687	15.60	7540	7680	7470	9800	5280	7540	7555.86	0.12	0	17	8566	8052	7506	6992	6446	8310	7250	37	2260	500	5120	10	1	7432268	561	18.73	0.76	12	0.02	403.00	9896.00	13470	20231226	-43.95	6600	20241209	14.39	8020	-5.86	20250102	6960	8.48	20250102	13380	-43.57	20240110	6600	14.39	20241209	0.50	N	290090	500	37 억		8602	N	N	0	N	00	N
125	20250103	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7570	30	2	0.40	12406730	1642	15.18	7540	7680	7470	9800	5280	7540	7555.86	0.12	0	40	8566	8052	7506	6992	6446	8310	7250	37	2260	500	5120	10	1	7432268	563	18.78	0.76	12	0.02	403.00	9896.00	13470	20231226	-43.80	6600	20241209	14.70	8020	-5.61	20250102	6960	8.76	20250102	13380	-43.42	20240110	6600	14.70	20241209	0.50	N	290090	500	37 억		8602	N	N	0	N	00	N
126	20250103	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7500	-40	5	-0.53	12059070	1596	14.76	7540	7680	7470	9800	5280	7540	7555.81	0.12	0	31	8566	8052	7506	6992	6446	8310	7250	37	2260	500	5120	10	1	7432268	557	18.61	0.76	12	0.02	403.00	9896.00	13470	20231226	-44.32	6600	20241209	13.64	8020	-6.48	20250102	6960	7.76	20250102	13380	-43.95	20240110	6600	13.64	20241209	0.50	N	290090	500	37 억		8602	N	N	0	N	00	N
127	20250103	110940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	80	2	1.06	9058090	1200	11.09	7540	7680	7470	9800	5280	7540	7548.41	0.12	0	188	8566	8052	7506	6992	6446	8310	7250	37	2260	500	5120	10	1	7432268	566	18.91	0.77	12	0.02	403.00	9896.00	13470	20231226	-43.43	6600	20241209	15.45	8020	-4.99	20250102	6960	9.48	20250102	13380	-43.05	20240110	6600	15.45	20241209	0.50	N	290090	500	37 억		8602	N	N	0	N	00	N
128	20250103	100938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7680	140	2	1.86	7554770	1001	9.25	7540	7680	7520	9800	5280	7540	7547.22	0.12	0	213	8566	8052	7506	6992	6446	8310	7250	37	2260	500	5120	10	1	7432268	571	19.06	0.78	12	0.01	403.00	9896.00	13470	20231226	-42.98	6600	20241209	16.36	8020	-4.24	20250102	6960	10.34	20250102	13380	-42.60	20240110	6600	16.36	20241209	0.50	N	290090	500	37 억		8602	N	N	0	N	00	N
129	20250103	090941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7540	0	3	0.00	1213700	161	1.49	7540	7540	7520	9800	5280	7540	7538.51	0.12	0	87	8566	8052	7506	6992	6446	8310	7250	37	2260	500	5120	10	1	7432268	560	18.71	0.76	12	0.00	403.00	9896.00	13470	20231226	-44.02	6600	20241209	14.24	8020	-5.99	20250102	6960	8.33	20250102	13380	-43.65	20240110	6600	14.24	20241209	0.50	N	290090	500	37 억		8602	N	N	0	N	00	N
130	20250102	160930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7540	540	2	7.71	79923740	10814	242.79	7000	8020	6960	9100	4900	7000	7390.71	0.12	0	-410	7266	7132	7066	6932	6866	7100	6900	37	2100	500	4760	10	1	7432268	560	18.71	0.76	12	0.15	403.00	9896.00	13470	20231226	-44.02	6600	20241209	14.24	8020	-5.99	20250102	6960	8.33	20250102	13380	-43.65	20240110	6600	14.24	20241209	0.51	N	290090	500	37 억		9014	N	N	0	N	00	N
131	20250102	150931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7660	660	2	9.43	77757020	10525	236.30	7000	8020	6960	9100	4900	7000	7387.84	0.12	0	-397	7266	7132	7066	6932	6866	7100	6900	37	2100	500	4760	10	1	7432268	569	19.01	0.77	12	0.14	403.00	9896.00	13470	20231226	-43.13	6600	20241209	16.06	8020	-4.49	20250102	6960	10.06	20250102	13380	-42.75	20240110	6600	16.06	20241209	0.51	N	290090	500	37 억		9014	N	N	0	N	00	N
132	20250102	140929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7430	430	2	6.14	69469970	9430	211.72	7000	8020	6960	9100	4900	7000	7366.91	0.12	0	-261	7266	7132	7066	6932	6866	7100	6900	37	2100	500	4760	10	1	7432268	552	18.44	0.75	12	0.13	403.00	9896.00	13470	20231226	-44.84	6600	20241209	12.58	8020	-7.36	20250102	6960	6.75	20250102	13380	-44.47	20240110	6600	12.58	20241209	0.51	N	290090	500	37 억		9014	N	N	0	N	00	N
133	20250102	130933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7450	450	2	6.43	67108380	9113	204.60	7000	8020	6960	9100	4900	7000	7364.03	0.12	0	-263	7266	7132	7066	6932	6866	7100	6900	37	2100	500	4760	10	1	7432268	554	18.49	0.75	12	0.12	403.00	9896.00	13470	20231226	-44.69	6600	20241209	12.88	8020	-7.11	20250102	6960	7.04	20250102	13380	-44.32	20240110	6600	12.88	20241209	0.51	N	290090	500	37 억		9014	N	N	0	N	00	N
134	20250102	120929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7380	380	2	5.43	62239340	8458	189.90	7000	8020	6960	9100	4900	7000	7358.64	0.12	0	-274	7266	7132	7066	6932	6866	7100	6900	37	2100	500	4760	10	1	7432268	549	18.31	0.75	12	0.11	403.00	9896.00	13470	20231226	-45.21	6600	20241209	11.82	8020	-7.98	20250102	6960	6.03	20250102	13380	-44.84	20240110	6600	11.82	20241209	0.51	N	290090	500	37 억		9014	N	N	0	N	00	N
135	20250102	110920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7410	410	2	5.86	57982040	7883	176.99	7000	8020	6960	9100	4900	7000	7355.33	0.12	0	-155	7266	7132	7066	6932	6866	7100	6900	37	2100	500	4760	10	1	7432268	551	18.39	0.75	12	0.11	403.00	9896.00	13470	20231226	-44.99	6600	20241209	12.27	8020	-7.61	20250102	6960	6.47	20250102	13380	-44.62	20240110	6600	12.27	20241209	0.51	N	290090	500	37 억		9014	N	N	0	N	00	N
136	20250102	100928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	0	3	0.00	22902240	3272	73.46	7000	7000	6960	9100	4900	7000	6999.46	0.12	0	-67	7266	7132	7066	6932	6866	7100	6900	37	2100	500	4760	10	1	7432268	520	17.37	0.71	12	0.04	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	7000	0.00	20250102	6960	0.57	20250102	13380	-47.68	20240110	6600	6.06	20241209	0.51	N	290090	500	37 억		9014	N	N	0	N	00	N
137	20250102	090918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	9100	4900	7000	0.00	0.12	0	0	7266	7132	7066	6932	6866	7100	6900	37	2100	500	4760	10	1	7432268	520	17.37	0.71	12	0.00	403.00	9896.00	13470	20231226	-48.03	6600	20241209	6.06	0	0.00	0	0	0.00	0	13380	-47.68	20240110	6600	6.06	20241209	0.51	N	290090	500	37 억		9014	N	N	0	N	00	N