KissMeData/092130/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	160736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	33397000	2598	48.17	12790	12950	12790	16770	9030	12900	12854.89	7.68	0	285	12960	12930	12900	12870	12840	12930	12870	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13690	-5.77	20240206	11490	12.27	20240805	0.01	N	092130	500	61 억		924825	N	N	0	N	00	N
3	20250124	150736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	28098680	2187	40.55	12790	12950	12790	16770	9030	12900	12848.05	7.68	0	175	12960	12930	12900	12870	12840	12930	12870	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13690	-5.84	20240206	11490	12.18	20240805	0.01	N	092130	500	61 억		924825	N	N	0	N	00	N
4	20250124	140735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	26655000	2075	38.48	12790	12950	12790	16770	9030	12900	12845.78	7.68	0	175	12960	12930	12900	12870	12840	12930	12870	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13690	-5.84	20240206	11490	12.18	20240805	0.01	N	092130	500	61 억		924825	N	N	0	N	00	N
5	20250124	130736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12880	-20	5	-0.16	25765930	2006	37.20	12790	12950	12790	16770	9030	12900	12844.43	7.68	0	147	12960	12930	12900	12870	12840	12930	12870	61	3870	500	9540	10	1	12043600	1551	13.21	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.40	11490	20240805	12.10	13200	-2.42	20250106	12310	4.63	20250102	13690	-5.92	20240206	11490	12.10	20240805	0.01	N	092130	500	61 억		924825	N	N	0	N	00	N
6	20250124	120733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	-40	5	-0.31	20734720	1615	29.95	12790	12950	12790	16770	9030	12900	12838.84	7.68	0	126	12960	12930	12900	12870	12840	12930	12870	61	3870	500	9540	10	1	12043600	1549	13.19	3.41	12	0.01	975.00	3776.00	13760	20240119	-6.54	11490	20240805	11.92	13200	-2.58	20250106	12310	4.47	20250102	13690	-6.06	20240206	11490	11.92	20240805	0.01	N	092130	500	61 억		924825	N	N	0	N	00	N
7	20250124	110735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	-40	5	-0.31	19397810	1511	28.02	12790	12950	12790	16770	9030	12900	12837.73	7.68	0	92	12960	12930	12900	12870	12840	12930	12870	61	3870	500	9540	10	1	12043600	1549	13.19	3.41	12	0.01	975.00	3776.00	13760	20240119	-6.54	11490	20240805	11.92	13200	-2.58	20250106	12310	4.47	20250102	13690	-6.06	20240206	11490	11.92	20240805	0.01	N	092130	500	61 억		924825	N	N	0	N	00	N
8	20250124	100732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	18406510	1434	26.59	12790	12950	12790	16770	9030	12900	12835.78	7.68	0	86	12960	12930	12900	12870	12840	12930	12870	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.01	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13690	-5.84	20240206	11490	12.18	20240805	0.01	N	092130	500	61 억		924825	N	N	0	N	00	N
9	20250124	090736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12950	50	2	0.39	8991550	703	13.04	12790	12950	12790	16770	9030	12900	12790.26	7.68	0	-18	12960	12930	12900	12870	12840	12930	12870	61	3870	500	9540	10	1	12043600	1560	13.28	3.43	12	0.01	975.00	3776.00	13760	20240119	-5.89	11490	20240805	12.71	13200	-1.89	20250106	12310	5.20	20250102	13690	-5.41	20240206	11490	12.71	20240805	0.01	N	092130	500	61 억		924825	N	N	0	N	00	N
10	20250123	160732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	69539020	5393	137.93	12900	12930	12870	16770	9030	12900	12894.31	7.67	0	1499	13086	12992	12896	12802	12706	12995	12805	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.04	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13690	-5.77	20240206	11490	12.27	20240805	0.01	N	092130	500	61 억		923256	N	N	0	N	00	N
11	20250123	150731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	65502910	5080	129.92	12900	12930	12870	16770	9030	12900	12894.27	7.67	0	1508	13086	12992	12896	12802	12706	12995	12805	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.04	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13690	-5.84	20240206	11490	12.18	20240805	0.01	N	092130	500	61 억		923256	N	N	0	N	00	N
12	20250123	140731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	64302870	4987	127.54	12900	12930	12870	16770	9030	12900	12894.10	7.67	0	1498	13086	12992	12896	12802	12706	12995	12805	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.04	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13690	-5.84	20240206	11490	12.18	20240805	0.01	N	092130	500	61 억		923256	N	N	0	N	00	N
13	20250123	130730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	47798650	3708	94.83	12900	12930	12870	16770	9030	12900	12890.68	7.67	0	1310	13086	12992	12896	12802	12706	12995	12805	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.03	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13690	-5.84	20240206	11490	12.18	20240805	0.01	N	092130	500	61 억		923256	N	N	0	N	00	N
14	20250123	120731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12870	-30	5	-0.23	37219300	2887	73.84	12900	12930	12870	16770	9030	12900	12892.03	7.67	0	1151	13086	12992	12896	12802	12706	12995	12805	61	3870	500	9540	10	1	12043600	1550	13.20	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.47	11490	20240805	12.01	13200	-2.50	20250106	12310	4.55	20250102	13690	-5.99	20240206	11490	12.01	20240805	0.01	N	092130	500	61 억		923256	N	N	0	N	00	N
15	20250123	110722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12880	-20	5	-0.16	33511130	2599	66.47	12900	12930	12870	16770	9030	12900	12893.86	7.67	0	989	13086	12992	12896	12802	12706	12995	12805	61	3870	500	9540	10	1	12043600	1551	13.21	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.40	11490	20240805	12.10	13200	-2.42	20250106	12310	4.63	20250102	13690	-5.92	20240206	11490	12.10	20240805	0.01	N	092130	500	61 억		923256	N	N	0	N	00	N
16	20250123	100730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	32157710	2494	63.79	12900	12930	12870	16770	9030	12900	12894.03	7.67	0	934	13086	12992	12896	12802	12706	12995	12805	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13690	-5.77	20240206	11490	12.27	20240805	0.01	N	092130	500	61 억		923256	N	N	0	N	00	N
17	20250123	090730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	283790	22	0.56	12900	12900	12890	16770	9030	12900	12899.55	7.67	0	2	13086	12992	12896	12802	12706	12995	12805	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.00	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13690	-5.84	20240206	11490	12.18	20240805	0.01	N	092130	500	61 억		923256	N	N	0	N	00	N
18	20250122	160725	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	50477840	3910	184.43	12900	12990	12800	16770	9030	12900	12909.97	7.66	0	346	13153	13026	12903	12776	12653	12965	12715	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.03	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13690	-5.77	20240206	11490	12.27	20240805	0.01	N	092130	500	61 억		922980	N	N	0	N	00	N
19	20250122	150726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	49459010	3831	180.71	12900	12990	12800	16770	9030	12900	12910.21	7.66	0	333	13153	13026	12903	12776	12653	12965	12715	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.03	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13690	-5.77	20240206	11490	12.27	20240805	0.01	N	092130	500	61 억		922980	N	N	0	N	00	N
20	20250122	140724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12910	10	2	0.08	48143210	3729	175.90	12900	12990	12800	16770	9030	12900	12910.49	7.66	0	325	13153	13026	12903	12776	12653	12965	12715	61	3870	500	9540	10	1	12043600	1555	13.24	3.42	12	0.03	975.00	3776.00	13760	20240119	-6.18	11490	20240805	12.36	13200	-2.20	20250106	12310	4.87	20250102	13690	-5.70	20240206	11490	12.36	20240805	0.01	N	092130	500	61 억		922980	N	N	0	N	00	N
21	20250122	130726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	45134060	3496	164.91	12900	12990	12800	16770	9030	12900	12910.20	7.66	0	286	13153	13026	12903	12776	12653	12965	12715	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.03	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13690	-5.84	20240206	11490	12.18	20240805	0.01	N	092130	500	61 억		922980	N	N	0	N	00	N
22	20250122	120724	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	37484240	2904	136.98	12900	12990	12800	16770	9030	12900	12907.80	7.66	0	191	13153	13026	12903	12776	12653	12965	12715	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13690	-5.77	20240206	11490	12.27	20240805	0.01	N	092130	500	61 억		922980	N	N	0	N	00	N
23	20250122	110726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12800	-100	5	-0.78	36120640	2798	131.98	12900	12990	12800	16770	9030	12900	12909.45	7.66	0	112	13153	13026	12903	12776	12653	12965	12715	61	3870	500	9540	10	1	12043600	1542	13.13	3.39	12	0.02	975.00	3776.00	13760	20240119	-6.98	11490	20240805	11.40	13200	-3.03	20250106	12310	3.98	20250102	13690	-6.50	20240206	11490	11.40	20240805	0.01	N	092130	500	61 억		922980	N	N	0	N	00	N
24	20250122	100726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12950	50	2	0.39	17643330	1366	64.43	12900	12990	12890	16770	9030	12900	12916.05	7.66	0	2	13153	13026	12903	12776	12653	12965	12715	61	3870	500	9540	10	1	12043600	1560	13.28	3.43	12	0.01	975.00	3776.00	13760	20240119	-5.89	11490	20240805	12.71	13200	-1.89	20250106	12310	5.20	20250102	13690	-5.41	20240206	11490	12.71	20240805	0.01	N	092130	500	61 억		922980	N	N	0	N	00	N
25	20250122	090727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	116090	9	0.42	12900	12900	12890	16770	9030	12900	12898.89	7.66	0	1	13153	13026	12903	12776	12653	12965	12715	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.00	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13690	-5.77	20240206	11490	12.27	20240805	0.01	N	092130	500	61 억		922980	N	N	0	N	00	N
26	20250121	160721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	70	2	0.55	27319870	2120	42.38	13030	13030	12780	16670	8990	12830	12886.72	7.66	0	141	13043	12936	12883	12776	12723	12910	12750	61	3840	500	9490	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13690	-5.77	20240206	11490	12.27	20240805	0.01	N	092130	500	61 억		922841	N	N	0	N	00	N
27	20250121	150723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12880	50	2	0.39	24705170	1917	38.32	13030	13030	12780	16670	8990	12830	12887.41	7.66	0	-59	13043	12936	12883	12776	12723	12910	12750	61	3840	500	9490	10	1	12043600	1551	13.21	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.40	11490	20240805	12.10	13200	-2.42	20250106	12310	4.63	20250102	13690	-5.92	20240206	11490	12.10	20240805	0.01	N	092130	500	61 억		922841	N	N	0	N	00	N
28	20250121	140723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12880	50	2	0.39	23803770	1847	36.93	13030	13030	12780	16670	8990	12830	12887.80	7.66	0	-72	13043	12936	12883	12776	12723	12910	12750	61	3840	500	9490	10	1	12043600	1551	13.21	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.40	11490	20240805	12.10	13200	-2.42	20250106	12310	4.63	20250102	13690	-5.92	20240206	11490	12.10	20240805	0.01	N	092130	500	61 억		922841	N	N	0	N	00	N
29	20250121	130722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12870	40	2	0.31	22143420	1718	34.35	13030	13030	12780	16670	8990	12830	12889.07	7.66	0	-85	13043	12936	12883	12776	12723	12910	12750	61	3840	500	9490	10	1	12043600	1550	13.20	3.41	12	0.01	975.00	3776.00	13760	20240119	-6.47	11490	20240805	12.01	13200	-2.50	20250106	12310	4.55	20250102	13690	-5.99	20240206	11490	12.01	20240805	0.01	N	092130	500	61 억		922841	N	N	0	N	00	N
30	20250121	120714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	30	2	0.23	16074950	1245	24.89	13030	13030	12810	16670	8990	12830	12911.61	7.66	0	-138	13043	12936	12883	12776	12723	12910	12750	61	3840	500	9490	10	1	12043600	1549	13.19	3.41	12	0.01	975.00	3776.00	13760	20240119	-6.54	11490	20240805	11.92	13200	-2.58	20250106	12310	4.47	20250102	13690	-6.06	20240206	11490	11.92	20240805	0.01	N	092130	500	61 억		922841	N	N	0	N	00	N
31	20250121	110646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12910	80	2	0.62	13950260	1080	21.59	13030	13030	12810	16670	8990	12830	12916.91	7.66	0	-190	13043	12936	12883	12776	12723	12910	12750	61	3840	500	9490	10	1	12043600	1555	13.24	3.42	12	0.01	975.00	3776.00	13760	20240119	-6.18	11490	20240805	12.36	13200	-2.20	20250106	12310	4.87	20250102	13690	-5.70	20240206	11490	12.36	20240805	0.01	N	092130	500	61 억		922841	N	N	0	N	00	N
32	20250121	100642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12970	140	2	1.09	4365040	338	6.76	13030	13030	12810	16670	8990	12830	12914.32	7.66	0	-102	13043	12936	12883	12776	12723	12910	12750	61	3840	500	9490	10	1	12043600	1562	13.30	3.43	12	0.00	975.00	3776.00	13760	20240119	-5.74	11490	20240805	12.88	13200	-1.74	20250106	12310	5.36	20250102	13690	-5.26	20240206	11490	12.88	20240805	0.01	N	092130	500	61 억		922841	N	N	0	N	00	N
33	20250121	090723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13030	200	2	1.56	65150	5	0.10	13030	13030	13030	16670	8990	12830	13030.00	7.66	0	0	13043	12936	12883	12776	12723	12910	12750	61	3840	500	9490	10	1	12043600	1569	13.36	3.45	12	0.00	975.00	3776.00	13760	20240119	-5.31	11490	20240805	13.40	13200	-1.29	20250106	12310	5.85	20250102	13690	-4.82	20240206	11490	13.40	20240805	0.01	N	092130	500	61 억		922841	N	N	0	N	00	N
34	20250120	160719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12830	-90	5	-0.70	64341710	5002	294.93	12880	12990	12830	16790	9050	12920	12863.20	7.65	0	953	13080	13000	12910	12830	12740	13005	12835	61	3870	500	9560	10	1	12043600	1545	13.16	3.40	12	0.04	975.00	3776.00	13760	20240119	-6.76	11490	20240805	11.66	13200	-2.80	20250106	12310	4.22	20250102	13690	-6.28	20240206	11490	11.66	20240805	0.01	N	092130	500	61 억		921887	N	N	0	N	00	N
35	20250120	150722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12880	-40	5	-0.31	55037470	4277	252.18	12880	12990	12840	16790	9050	12920	12868.24	7.65	0	685	13080	13000	12910	12830	12740	13005	12835	61	3870	500	9560	10	1	12043600	1551	13.21	3.41	12	0.04	975.00	3776.00	13760	20240119	-6.40	11490	20240805	12.10	13200	-2.42	20250106	12310	4.63	20250102	13690	-5.92	20240206	11490	12.10	20240805	0.01	N	092130	500	61 억		921887	N	N	0	N	00	N
36	20250120	140720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	-60	5	-0.46	54445770	4231	249.47	12880	12990	12840	16790	9050	12920	12868.30	7.65	0	686	13080	13000	12910	12830	12740	13005	12835	61	3870	500	9560	10	1	12043600	1549	13.19	3.41	12	0.04	975.00	3776.00	13760	20240119	-6.54	11490	20240805	11.92	13200	-2.58	20250106	12310	4.47	20250102	13690	-6.06	20240206	11490	11.92	20240805	0.01	N	092130	500	61 억		921887	N	N	0	N	00	N
37	20250120	130720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	-60	5	-0.46	53031410	4121	242.98	12880	12990	12840	16790	9050	12920	12868.58	7.65	0	686	13080	13000	12910	12830	12740	13005	12835	61	3870	500	9560	10	1	12043600	1549	13.19	3.41	12	0.03	975.00	3776.00	13760	20240119	-6.54	11490	20240805	11.92	13200	-2.58	20250106	12310	4.47	20250102	13690	-6.06	20240206	11490	11.92	20240805	0.01	N	092130	500	61 억		921887	N	N	0	N	00	N
38	20250120	120722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12870	-50	5	-0.39	35248510	2738	161.44	12880	12990	12840	16790	9050	12920	12873.82	7.65	0	466	13080	13000	12910	12830	12740	13005	12835	61	3870	500	9560	10	1	12043600	1550	13.20	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.47	11490	20240805	12.01	13200	-2.50	20250106	12310	4.55	20250102	13690	-5.99	20240206	11490	12.01	20240805	0.01	N	092130	500	61 억		921887	N	N	0	N	00	N
39	20250120	110722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	-60	5	-0.46	24749470	1921	113.27	12880	12990	12850	16790	9050	12920	12883.64	7.65	0	322	13080	13000	12910	12830	12740	13005	12835	61	3870	500	9560	10	1	12043600	1549	13.19	3.41	12	0.02	975.00	3776.00	13760	20240119	-6.54	11490	20240805	11.92	13200	-2.58	20250106	12310	4.47	20250102	13690	-6.06	20240206	11490	11.92	20240805	0.01	N	092130	500	61 억		921887	N	N	0	N	00	N
40	20250120	100721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12870	-50	5	-0.39	16402540	1272	75.00	12880	12990	12850	16790	9050	12920	12895.08	7.65	0	154	13080	13000	12910	12830	12740	13005	12835	61	3870	500	9560	10	1	12043600	1550	13.20	3.41	12	0.01	975.00	3776.00	13760	20240119	-6.47	11490	20240805	12.01	13200	-2.50	20250106	12310	4.55	20250102	13690	-5.99	20240206	11490	12.01	20240805	0.01	N	092130	500	61 억		921887	N	N	0	N	00	N
41	20250120	090722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12880	-40	5	-0.31	231840	18	1.06	12880	12880	12880	16790	9050	12920	12880.00	7.65	0	7	13080	13000	12910	12830	12740	13005	12835	61	3870	500	9560	10	1	12043600	1551	13.21	3.41	12	0.00	975.00	3776.00	13760	20240119	-6.40	11490	20240805	12.10	13200	-2.42	20250106	12310	4.63	20250102	13690	-5.92	20240206	11490	12.10	20240805	0.01	N	092130	500	61 억		921887	N	N	0	N	00	N
42	20250117	160720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	0	3	0.00	21900940	1696	65.06	12920	12990	12820	16790	9050	12920	12913.29	7.66	0	-93	13046	12982	12936	12872	12826	13015	12905	61	3870	500	9560	10	1	12043600	1556	13.25	3.42	12	0.01	975.00	3776.00	13760	20240119	-6.10	11490	20240805	12.45	13200	-2.12	20250106	12310	4.96	20250102	13760	-6.10	20240119	11490	12.45	20240805	0.01	N	092130	500	61 억		921980	N	N	0	N	00	N
43	20250117	150721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12930	10	2	0.08	14867470	1150	44.11	12920	12990	12820	16790	9050	12920	12928.23	7.66	0	-138	13046	12982	12936	12872	12826	13015	12905	61	3870	500	9560	10	1	12043600	1557	13.26	3.42	12	0.01	975.00	3776.00	13760	20240119	-6.03	11490	20240805	12.53	13200	-2.05	20250106	12310	5.04	20250102	13760	-6.03	20240119	11490	12.53	20240805	0.01	N	092130	500	61 억		921980	N	N	0	N	00	N
44	20250117	140721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	-20	5	-0.15	14673540	1135	43.54	12920	12990	12820	16790	9050	12920	12928.23	7.66	0	-138	13046	12982	12936	12872	12826	13015	12905	61	3870	500	9560	10	1	12043600	1554	13.23	3.42	12	0.01	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		921980	N	N	0	N	00	N
45	20250117	130720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-30	5	-0.23	11751580	909	34.87	12920	12990	12820	16790	9050	12920	12928.03	7.66	0	-145	13046	12982	12936	12872	12826	13015	12905	61	3870	500	9560	10	1	12043600	1552	13.22	3.41	12	0.01	975.00	3776.00	13760	20240119	-6.32	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13760	-6.32	20240119	11490	12.18	20240805	0.01	N	092130	500	61 억		921980	N	N	0	N	00	N
46	20250117	120722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	-20	5	-0.15	9339510	722	27.69	12920	12990	12820	16790	9050	12920	12935.61	7.66	0	-153	13046	12982	12936	12872	12826	13015	12905	61	3870	500	9560	10	1	12043600	1554	13.23	3.42	12	0.01	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		921980	N	N	0	N	00	N
47	20250117	110720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12940	20	2	0.15	8693550	672	25.78	12920	12990	12820	16790	9050	12920	12936.83	7.66	0	-184	13046	12982	12936	12872	12826	13015	12905	61	3870	500	9560	10	1	12043600	1558	13.27	3.43	12	0.01	975.00	3776.00	13760	20240119	-5.96	11490	20240805	12.62	13200	-1.97	20250106	12310	5.12	20250102	13760	-5.96	20240119	11490	12.62	20240805	0.01	N	092130	500	61 억		921980	N	N	0	N	00	N
48	20250117	100722	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12990	70	2	0.54	6448800	499	19.14	12920	12990	12820	16790	9050	12920	12923.45	7.66	0	-151	13046	12982	12936	12872	12826	13015	12905	61	3870	500	9560	10	1	12043600	1564	13.32	3.44	12	0.00	975.00	3776.00	13760	20240119	-5.60	11490	20240805	13.05	13200	-1.59	20250106	12310	5.52	20250102	13760	-5.60	20240119	11490	13.05	20240805	0.01	N	092130	500	61 억		921980	N	N	0	N	00	N
49	20250117	090721	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12820	-100	5	-0.77	886030	69	2.65	12920	12920	12820	16790	9050	12920	12841.01	7.66	0	-10	13046	12982	12936	12872	12826	13015	12905	61	3870	500	9560	10	1	12043600	1544	13.15	3.40	12	0.00	975.00	3776.00	13760	20240119	-6.83	11490	20240805	11.58	13200	-2.88	20250106	12310	4.14	20250102	13760	-6.83	20240119	11490	11.58	20240805	0.01	N	092130	500	61 억		921980	N	N	0	N	00	N
50	20250116	160716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	20	2	0.16	33656970	2607	32.99	12900	13000	12890	16770	9030	12900	12910.23	7.65	0	293	13026	12962	12906	12842	12786	12960	12840	61	3870	500	9540	10	1	12043600	1556	13.25	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.10	11490	20240805	12.45	13200	-2.12	20250106	12310	4.96	20250102	13760	-6.10	20240119	11490	12.45	20240805	0.01	N	092130	500	61 억		921687	N	N	0	N	00	N
51	20250116	150643	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	30659930	2375	30.05	12900	13000	12890	16770	9030	12900	12909.44	7.65	0	271	13026	12962	12906	12842	12786	12960	12840	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		921687	N	N	0	N	00	N
52	20250116	140719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	27564040	2135	27.02	12900	13000	12900	16770	9030	12900	12910.56	7.65	0	260	13026	12962	12906	12842	12786	12960	12840	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.25	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		921687	N	N	0	N	00	N
53	20250116	130719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12910	10	2	0.08	26286500	2036	25.76	12900	13000	12900	16770	9030	12900	12910.85	7.65	0	254	13026	12962	12906	12842	12786	12960	12840	61	3870	500	9540	10	1	12043600	1555	13.24	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.18	11490	20240805	12.36	13200	-2.20	20250106	12310	4.87	20250102	13760	-6.18	20240119	11490	12.36	20240805	0.01	N	092130	500	61 억		921687	N	N	0	N	00	N
54	20250116	120718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	20	2	0.16	24337090	1885	23.85	12900	13000	12900	16770	9030	12900	12910.92	7.65	0	195	13026	12962	12906	12842	12786	12960	12840	61	3870	500	9540	10	1	12043600	1556	13.25	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.10	11490	20240805	12.45	13200	-2.12	20250106	12310	4.96	20250102	13760	-6.10	20240119	11490	12.45	20240805	0.01	N	092130	500	61 억		921687	N	N	0	N	00	N
55	20250116	110720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	20	2	0.16	23807700	1844	23.33	12900	13000	12900	16770	9030	12900	12910.90	7.65	0	162	13026	12962	12906	12842	12786	12960	12840	61	3870	500	9540	10	1	12043600	1556	13.25	3.42	12	0.02	975.00	3776.00	13760	20240119	-6.10	11490	20240805	12.45	13200	-2.12	20250106	12310	4.96	20250102	13760	-6.10	20240119	11490	12.45	20240805	0.01	N	092130	500	61 억		921687	N	N	0	N	00	N
56	20250116	100719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	20	2	0.16	19415430	1504	19.03	12900	13000	12900	16770	9030	12900	12909.20	7.65	0	106	13026	12962	12906	12842	12786	12960	12840	61	3870	500	9540	10	1	12043600	1556	13.25	3.42	12	0.01	975.00	3776.00	13760	20240119	-6.10	11490	20240805	12.45	13200	-2.12	20250106	12310	4.96	20250102	13760	-6.10	20240119	11490	12.45	20240805	0.01	N	092130	500	61 억		921687	N	N	0	N	00	N
57	20250116	090720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13000	100	2	0.78	542520	42	0.53	12900	13000	12900	16770	9030	12900	12917.14	7.65	0	-1	13026	12962	12906	12842	12786	12960	12840	61	3870	500	9540	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	13760	20240119	-5.52	11490	20240805	13.14	13200	-1.52	20250106	12310	5.61	20250102	13760	-5.52	20240119	11490	13.14	20240805	0.01	N	092130	500	61 억		921687	N	N	0	N	00	N
58	20250115	160716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	0	3	0.00	101975130	7903	396.14	12900	12970	12850	16770	9030	12900	12903.34	7.61	0	4671	13033	12966	12883	12816	12733	13000	12850	61	3870	500	9540	10	1	12043600	1554	13.23	3.42	12	0.07	975.00	3776.00	14000	20240108	-7.86	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		917016	N	N	0	N	00	N
59	20250115	150718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12880	-20	5	-0.16	99306090	7696	385.76	12900	12970	12850	16770	9030	12900	12903.60	7.61	0	4609	13033	12966	12883	12816	12733	13000	12850	61	3870	500	9540	10	1	12043600	1551	13.21	3.41	12	0.06	975.00	3776.00	14000	20240108	-8.00	11490	20240805	12.10	13200	-2.42	20250106	12310	4.63	20250102	13760	-6.40	20240119	11490	12.10	20240805	0.01	N	092130	500	61 억		917016	N	N	0	N	00	N
60	20250115	140711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-10	5	-0.08	94110130	7292	365.51	12900	12970	12860	16770	9030	12900	12905.94	7.61	0	4295	13033	12966	12883	12816	12733	13000	12850	61	3870	500	9540	10	1	12043600	1552	13.22	3.41	12	0.06	975.00	3776.00	14000	20240108	-7.93	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13760	-6.32	20240119	11490	12.18	20240805	0.01	N	092130	500	61 억		917016	N	N	0	N	00	N
61	20250115	130718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12910	10	2	0.08	86501640	6701	335.89	12900	12970	12880	16770	9030	12900	12908.77	7.61	0	3859	13033	12966	12883	12816	12733	13000	12850	61	3870	500	9540	10	1	12043600	1555	13.24	3.42	12	0.06	975.00	3776.00	14000	20240108	-7.79	11490	20240805	12.36	13200	-2.20	20250106	12310	4.87	20250102	13760	-6.18	20240119	11490	12.36	20240805	0.01	N	092130	500	61 억		917016	N	N	0	N	00	N
62	20250115	120706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	20	2	0.16	24355040	1888	94.64	12900	12970	12880	16770	9030	12900	12899.92	7.61	0	337	13033	12966	12883	12816	12733	13000	12850	61	3870	500	9540	10	1	12043600	1556	13.25	3.42	12	0.02	975.00	3776.00	14000	20240108	-7.71	11490	20240805	12.45	13200	-2.12	20250106	12310	4.96	20250102	13760	-6.10	20240119	11490	12.45	20240805	0.01	N	092130	500	61 억		917016	N	N	0	N	00	N
63	20250115	110717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12910	10	2	0.08	15499060	1201	60.20	12900	12970	12880	16770	9030	12900	12905.13	7.61	0	248	13033	12966	12883	12816	12733	13000	12850	61	3870	500	9540	10	1	12043600	1555	13.24	3.42	12	0.01	975.00	3776.00	14000	20240108	-7.79	11490	20240805	12.36	13200	-2.20	20250106	12310	4.87	20250102	13760	-6.18	20240119	11490	12.36	20240805	0.01	N	092130	500	61 억		917016	N	N	0	N	00	N
64	20250115	100717	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	20	2	0.16	10947370	848	42.51	12900	12970	12890	16770	9030	12900	12909.63	7.61	0	81	13033	12966	12883	12816	12733	13000	12850	61	3870	500	9540	10	1	12043600	1556	13.25	3.42	12	0.01	975.00	3776.00	14000	20240108	-7.71	11490	20240805	12.45	13200	-2.12	20250106	12310	4.96	20250102	13760	-6.10	20240119	11490	12.45	20240805	0.01	N	092130	500	61 억		917016	N	N	0	N	00	N
65	20250115	090720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12930	30	2	0.23	2758800	214	10.73	12900	12930	12890	16770	9030	12900	12891.59	7.61	0	47	13033	12966	12883	12816	12733	13000	12850	61	3870	500	9540	10	1	12043600	1557	13.26	3.42	12	0.00	975.00	3776.00	14000	20240108	-7.64	11490	20240805	12.53	13200	-2.05	20250106	12310	5.04	20250102	13760	-6.03	20240119	11490	12.53	20240805	0.01	N	092130	500	61 억		917016	N	N	0	N	00	N
66	20250114	160703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	100	2	0.78	25703960	1994	46.40	12800	12950	12800	16640	8960	12800	12890.65	7.62	0	-123	12966	12882	12796	12712	12626	12840	12670	61	3840	500	9470	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	14000	20240108	-7.86	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		917139	N	N	0	N	00	N
67	20250114	150714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	100	2	0.78	25549170	1982	46.13	12800	12950	12800	16640	8960	12800	12890.60	7.62	0	-124	12966	12882	12796	12712	12626	12840	12670	61	3840	500	9470	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	14000	20240108	-7.86	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		917139	N	N	0	N	00	N
68	20250114	140713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	100	2	0.78	24788260	1923	44.75	12800	12950	12800	16640	8960	12800	12890.41	7.62	0	-149	12966	12882	12796	12712	12626	12840	12670	61	3840	500	9470	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	14000	20240108	-7.86	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		917139	N	N	0	N	00	N
69	20250114	130713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	100	2	0.78	24465840	1898	44.17	12800	12950	12800	16640	8960	12800	12890.33	7.62	0	-150	12966	12882	12796	12712	12626	12840	12670	61	3840	500	9470	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	14000	20240108	-7.86	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		917139	N	N	0	N	00	N
70	20250114	120710	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12910	110	2	0.86	17782240	1380	32.12	12800	12950	12800	16640	8960	12800	12885.68	7.62	0	-245	12966	12882	12796	12712	12626	12840	12670	61	3840	500	9470	10	1	12043600	1555	13.24	3.42	12	0.01	975.00	3776.00	14000	20240108	-7.79	11490	20240805	12.36	13200	-2.20	20250106	12310	4.87	20250102	13760	-6.18	20240119	11490	12.36	20240805	0.01	N	092130	500	61 억		917139	N	N	0	N	00	N
71	20250114	110711	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12950	150	2	1.17	13414620	1042	24.25	12800	12950	12800	16640	8960	12800	12873.92	7.62	0	-218	12966	12882	12796	12712	12626	12840	12670	61	3840	500	9470	10	1	12043600	1560	13.28	3.43	12	0.01	975.00	3776.00	14000	20240108	-7.50	11490	20240805	12.71	13200	-1.89	20250106	12310	5.20	20250102	13760	-5.89	20240119	11490	12.71	20240805	0.01	N	092130	500	61 억		917139	N	N	0	N	00	N
72	20250114	100709	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	90	2	0.70	7568750	589	13.71	12800	12910	12800	16640	8960	12800	12850.17	7.62	0	-188	12966	12882	12796	12712	12626	12840	12670	61	3840	500	9470	10	1	12043600	1552	13.22	3.41	12	0.00	975.00	3776.00	14000	20240108	-7.93	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13760	-6.32	20240119	11490	12.18	20240805	0.01	N	092130	500	61 억		917139	N	N	0	N	00	N
73	20250114	090712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12800	0	3	0.00	768000	60	1.40	12800	12800	12800	16640	8960	12800	12800.00	7.62	0	2	12966	12882	12796	12712	12626	12840	12670	61	3840	500	9470	10	1	12043600	1542	13.13	3.39	12	0.00	975.00	3776.00	14000	20240108	-8.57	11490	20240805	11.40	13200	-3.03	20250106	12310	3.98	20250102	13760	-6.98	20240119	11490	11.40	20240805	0.01	N	092130	500	61 억		917139	N	N	0	N	00	N
74	20250113	160703	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12800	-50	5	-0.39	54810740	4297	116.14	12850	12880	12710	16700	9000	12850	12755.58	7.61	0	642	13063	12956	12883	12776	12703	12920	12740	61	3850	500	9500	10	1	12043600	1542	13.13	3.39	12	0.04	975.00	3776.00	14000	20240108	-8.57	11490	20240805	11.40	13200	-3.03	20250106	12310	3.98	20250102	13760	-6.98	20240119	11490	11.40	20240805	0.01	N	092130	500	61 억		916497	N	N	0	N	00	N
75	20250113	150706	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12730	-120	5	-0.93	53968820	4231	114.35	12850	12880	12710	16700	9000	12850	12755.57	7.61	0	649	13063	12956	12883	12776	12703	12920	12740	61	3850	500	9500	10	1	12043600	1533	13.06	3.37	12	0.04	975.00	3776.00	14000	20240108	-9.07	11490	20240805	10.79	13200	-3.56	20250106	12310	3.41	20250102	13760	-7.49	20240119	11490	10.79	20240805	0.01	N	092130	500	61 억		916497	N	N	0	N	00	N
76	20250113	140658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12750	-100	5	-0.78	45001470	3527	95.32	12850	12880	12730	16700	9000	12850	12759.14	7.61	0	467	13063	12956	12883	12776	12703	12920	12740	61	3850	500	9500	10	1	12043600	1536	13.08	3.38	12	0.03	975.00	3776.00	14000	20240108	-8.93	11490	20240805	10.97	13200	-3.41	20250106	12310	3.57	20250102	13760	-7.34	20240119	11490	10.97	20240805	0.01	N	092130	500	61 억		916497	N	N	0	N	00	N
77	20250113	130656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12740	-110	5	-0.86	40618800	3183	86.03	12850	12880	12730	16700	9000	12850	12761.17	7.61	0	456	13063	12956	12883	12776	12703	12920	12740	61	3850	500	9500	10	1	12043600	1534	13.07	3.37	12	0.03	975.00	3776.00	14000	20240108	-9.00	11490	20240805	10.88	13200	-3.48	20250106	12310	3.49	20250102	13760	-7.41	20240119	11490	10.88	20240805	0.01	N	092130	500	61 억		916497	N	N	0	N	00	N
78	20250113	120659	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12750	-100	5	-0.78	36707040	2876	77.73	12850	12880	12740	16700	9000	12850	12763.23	7.61	0	502	13063	12956	12883	12776	12703	12920	12740	61	3850	500	9500	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14000	20240108	-8.93	11490	20240805	10.97	13200	-3.41	20250106	12310	3.57	20250102	13760	-7.34	20240119	11490	10.97	20240805	0.01	N	092130	500	61 억		916497	N	N	0	N	00	N
79	20250113	110658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12760	-90	5	-0.70	29259750	2292	61.95	12850	12880	12740	16700	9000	12850	12766.03	7.61	0	241	13063	12956	12883	12776	12703	12920	12740	61	3850	500	9500	10	1	12043600	1537	13.09	3.38	12	0.02	975.00	3776.00	14000	20240108	-8.86	11490	20240805	11.05	13200	-3.33	20250106	12310	3.66	20250102	13760	-7.27	20240119	11490	11.05	20240805	0.01	N	092130	500	61 억		916497	N	N	0	N	00	N
80	20250113	100657	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12760	-90	5	-0.70	18994060	1487	40.19	12850	12880	12740	16700	9000	12850	12773.41	7.61	0	7	13063	12956	12883	12776	12703	12920	12740	61	3850	500	9500	10	1	12043600	1537	13.09	3.38	12	0.01	975.00	3776.00	14000	20240108	-8.86	11490	20240805	11.05	13200	-3.33	20250106	12310	3.66	20250102	13760	-7.27	20240119	11490	11.05	20240805	0.01	N	092130	500	61 억		916497	N	N	0	N	00	N
81	20250113	090702	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12800	-50	5	-0.39	668330	52	1.41	12850	12880	12800	16700	9000	12850	12852.50	7.61	0	-17	13063	12956	12883	12776	12703	12920	12740	61	3850	500	9500	10	1	12043600	1542	13.13	3.39	12	0.00	975.00	3776.00	14000	20240108	-8.57	11490	20240805	11.40	13200	-3.03	20250106	12310	3.98	20250102	13760	-6.98	20240119	11490	11.40	20240805	0.01	N	092130	500	61 억		916497	N	N	0	N	00	N
82	20250110	160644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12850	-90	5	-0.70	47229150	3670	147.92	12900	12990	12810	16820	9060	12940	12868.98	7.61	0	355	13133	13036	12973	12876	12813	13005	12845	61	3880	500	9570	10	1	12043600	1548	13.18	3.40	12	0.03	975.00	3776.00	14000	20240108	-8.21	11490	20240805	11.84	13200	-2.65	20250106	12310	4.39	20250102	13760	-6.61	20240119	11490	11.84	20240805	0.01	N	092130	500	61 억		916142	N	N	0	N	00	N
83	20250110	150651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12840	-100	5	-0.77	46522510	3615	145.71	12900	12990	12810	16820	9060	12940	12869.30	7.61	0	355	13133	13036	12973	12876	12813	13005	12845	61	3880	500	9570	10	1	12043600	1546	13.17	3.40	12	0.03	975.00	3776.00	14000	20240108	-8.29	11490	20240805	11.75	13200	-2.73	20250106	12310	4.31	20250102	13760	-6.69	20240119	11490	11.75	20240805	0.01	N	092130	500	61 억		916142	N	N	0	N	00	N
84	20250110	140656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12840	-100	5	-0.77	35083720	2724	109.79	12900	12990	12810	16820	9060	12940	12879.49	7.61	0	181	13133	13036	12973	12876	12813	13005	12845	61	3880	500	9570	10	1	12043600	1546	13.17	3.40	12	0.02	975.00	3776.00	14000	20240108	-8.29	11490	20240805	11.75	13200	-2.73	20250106	12310	4.31	20250102	13760	-6.69	20240119	11490	11.75	20240805	0.01	N	092130	500	61 억		916142	N	N	0	N	00	N
85	20250110	130653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12840	-100	5	-0.77	31884810	2475	99.76	12900	12990	12810	16820	9060	12940	12882.75	7.61	0	119	13133	13036	12973	12876	12813	13005	12845	61	3880	500	9570	10	1	12043600	1546	13.17	3.40	12	0.02	975.00	3776.00	14000	20240108	-8.29	11490	20240805	11.75	13200	-2.73	20250106	12310	4.31	20250102	13760	-6.69	20240119	11490	11.75	20240805	0.01	N	092130	500	61 억		916142	N	N	0	N	00	N
86	20250110	120654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12880	-60	5	-0.46	19502620	1512	60.94	12900	12990	12810	16820	9060	12940	12898.56	7.61	0	4	13133	13036	12973	12876	12813	13005	12845	61	3880	500	9570	10	1	12043600	1551	13.21	3.41	12	0.01	975.00	3776.00	14000	20240108	-8.00	11490	20240805	12.10	13200	-2.42	20250106	12310	4.63	20250102	13760	-6.40	20240119	11490	12.10	20240805	0.01	N	092130	500	61 억		916142	N	N	0	N	00	N
87	20250110	110653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12890	-50	5	-0.39	16415090	1272	51.27	12900	12990	12810	16820	9060	12940	12904.94	7.61	0	-35	13133	13036	12973	12876	12813	13005	12845	61	3880	500	9570	10	1	12043600	1552	13.22	3.41	12	0.01	975.00	3776.00	14000	20240108	-7.93	11490	20240805	12.18	13200	-2.35	20250106	12310	4.71	20250102	13760	-6.32	20240119	11490	12.18	20240805	0.01	N	092130	500	61 억		916142	N	N	0	N	00	N
88	20250110	100651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12900	-40	5	-0.31	13322710	1032	41.60	12900	12990	12810	16820	9060	12940	12909.60	7.61	0	24	13133	13036	12973	12876	12813	13005	12845	61	3880	500	9570	10	1	12043600	1554	13.23	3.42	12	0.01	975.00	3776.00	14000	20240108	-7.86	11490	20240805	12.27	13200	-2.27	20250106	12310	4.79	20250102	13760	-6.25	20240119	11490	12.27	20240805	0.01	N	092130	500	61 억		916142	N	N	0	N	00	N
89	20250110	090655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12940	0	3	0.00	698440	54	2.18	12900	12940	12900	16820	9060	12940	12934.07	7.61	0	-41	13133	13036	12973	12876	12813	13005	12845	61	3880	500	9570	10	1	12043600	1558	13.27	3.43	12	0.00	975.00	3776.00	14000	20240108	-7.57	11490	20240805	12.62	13200	-1.97	20250106	12310	5.12	20250102	13760	-5.96	20240119	11490	12.62	20240805	0.01	N	092130	500	61 억		916142	N	N	0	N	00	N
90	20250109	160649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12940	-60	5	-0.46	31775320	2450	35.78	13000	13070	12910	16900	9100	13000	12969.52	7.61	0	-78	13166	13082	13036	12952	12906	13060	12930	61	3900	500	9620	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	14000	20240108	-7.57	11490	20240805	12.62	13200	-1.97	20250106	12310	5.12	20250102	13760	-5.96	20240119	11490	12.62	20240805	0.01	N	092130	500	61 억		916220	N	N	0	N	00	N
91	20250109	150652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12950	-50	5	-0.38	31607080	2437	35.59	13000	13070	12910	16900	9100	13000	12969.67	7.61	0	-78	13166	13082	13036	12952	12906	13060	12930	61	3900	500	9620	10	1	12043600	1560	13.28	3.43	12	0.02	975.00	3776.00	14000	20240108	-7.50	11490	20240805	12.71	13200	-1.89	20250106	12310	5.20	20250102	13760	-5.89	20240119	11490	12.71	20240805	0.01	N	092130	500	61 억		916220	N	N	0	N	00	N
92	20250109	140650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12950	-50	5	-0.38	27455620	2116	30.90	13000	13070	12950	16900	9100	13000	12975.25	7.61	0	-96	13166	13082	13036	12952	12906	13060	12930	61	3900	500	9620	10	1	12043600	1560	13.28	3.43	12	0.02	975.00	3776.00	14000	20240108	-7.50	11490	20240805	12.71	13200	-1.89	20250106	12310	5.20	20250102	13760	-5.89	20240119	11490	12.71	20240805	0.01	N	092130	500	61 억		916220	N	N	0	N	00	N
93	20250109	130650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12970	-30	5	-0.23	16299600	1255	18.33	13000	13070	12950	16900	9100	13000	12987.73	7.61	0	-181	13166	13082	13036	12952	12906	13060	12930	61	3900	500	9620	10	1	12043600	1562	13.30	3.43	12	0.01	975.00	3776.00	14000	20240108	-7.36	11490	20240805	12.88	13200	-1.74	20250106	12310	5.36	20250102	13760	-5.74	20240119	11490	12.88	20240805	0.01	N	092130	500	61 억		916220	N	N	0	N	00	N
94	20250109	120650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12980	-20	5	-0.15	11554870	890	13.00	13000	13070	12950	16900	9100	13000	12983.00	7.61	0	-175	13166	13082	13036	12952	12906	13060	12930	61	3900	500	9620	10	1	12043600	1563	13.31	3.44	12	0.01	975.00	3776.00	14000	20240108	-7.29	11490	20240805	12.97	13200	-1.67	20250106	12310	5.44	20250102	13760	-5.67	20240119	11490	12.97	20240805	0.01	N	092130	500	61 억		916220	N	N	0	N	00	N
95	20250109	110653	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12980	-20	5	-0.15	10841530	835	12.20	13000	13070	12960	16900	9100	13000	12983.87	7.61	0	-164	13166	13082	13036	12952	12906	13060	12930	61	3900	500	9620	10	1	12043600	1563	13.31	3.44	12	0.01	975.00	3776.00	14000	20240108	-7.29	11490	20240805	12.97	13200	-1.67	20250106	12310	5.44	20250102	13760	-5.67	20240119	11490	12.97	20240805	0.01	N	092130	500	61 억		916220	N	N	0	N	00	N
96	20250109	100651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13020	20	2	0.15	3977160	306	4.47	13000	13070	12960	16900	9100	13000	12997.25	7.61	0	-179	13166	13082	13036	12952	12906	13060	12930	61	3900	500	9620	10	1	12043600	1568	13.35	3.45	12	0.00	975.00	3776.00	14000	20240108	-7.00	11490	20240805	13.32	13200	-1.36	20250106	12310	5.77	20250102	13760	-5.38	20240119	11490	13.32	20240805	0.01	N	092130	500	61 억		916220	N	N	0	N	00	N
97	20250109	090654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13000	0	3	0.00	182000	14	0.20	13000	13000	13000	16900	9100	13000	13000.00	7.61	0	-9	13166	13082	13036	12952	12906	13060	12930	61	3900	500	9620	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	14000	20240108	-7.14	11490	20240805	13.14	13200	-1.52	20250106	12310	5.61	20250102	13760	-5.52	20240119	11490	13.14	20240805	0.01	N	092130	500	61 억		916220	N	N	0	N	00	N
98	20250108	160644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13000	-120	5	-0.91	89018520	6842	139.04	13120	13120	12990	17050	9190	13120	13010.60	7.61	0	-662	13266	13192	13096	13022	12926	13230	13060	61	3930	500	9700	10	1	12043600	1566	13.33	3.44	12	0.06	975.00	3776.00	14000	20240108	-7.14	11490	20240805	13.14	13200	-1.52	20250106	12310	5.61	20250102	14000	-7.14	20240108	11490	13.14	20240805	0.01	N	092130	500	61 억		916882	N	N	0	N	00	N
99	20250108	150647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12990	-130	5	-0.99	79816640	6134	124.65	13120	13120	12990	17050	9190	13120	13012.17	7.61	0	-738	13266	13192	13096	13022	12926	13230	13060	61	3930	500	9700	10	1	12043600	1564	13.32	3.44	12	0.05	975.00	3776.00	14000	20240108	-7.21	11490	20240805	13.05	13200	-1.59	20250106	12310	5.52	20250102	14000	-7.21	20240108	11490	13.05	20240805	0.01	N	092130	500	61 억		916882	N	N	0	N	00	N
100	20250108	140650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12990	-130	5	-0.99	75633590	5812	118.11	13120	13120	12990	17050	9190	13120	13013.35	7.61	0	-743	13266	13192	13096	13022	12926	13230	13060	61	3930	500	9700	10	1	12043600	1564	13.32	3.44	12	0.05	975.00	3776.00	14000	20240108	-7.21	11490	20240805	13.05	13200	-1.59	20250106	12310	5.52	20250102	14000	-7.21	20240108	11490	13.05	20240805	0.01	N	092130	500	61 억		916882	N	N	0	N	00	N
101	20250108	130649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13000	-120	5	-0.91	58041690	4458	90.59	13120	13120	12990	17050	9190	13120	13019.67	7.61	0	-841	13266	13192	13096	13022	12926	13230	13060	61	3930	500	9700	10	1	12043600	1566	13.33	3.44	12	0.04	975.00	3776.00	14000	20240108	-7.14	11490	20240805	13.14	13200	-1.52	20250106	12310	5.61	20250102	14000	-7.14	20240108	11490	13.14	20240805	0.01	N	092130	500	61 억		916882	N	N	0	N	00	N
102	20250108	120645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13000	-120	5	-0.91	36084220	2768	56.25	13120	13120	13000	17050	9190	13120	13036.21	7.61	0	-335	13266	13192	13096	13022	12926	13230	13060	61	3930	500	9700	10	1	12043600	1566	13.33	3.44	12	0.02	975.00	3776.00	14000	20240108	-7.14	11490	20240805	13.14	13200	-1.52	20250106	12310	5.61	20250102	14000	-7.14	20240108	11490	13.14	20240805	0.01	N	092130	500	61 억		916882	N	N	0	N	00	N
103	20250108	110646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13070	-50	5	-0.38	28190070	2161	43.91	13120	13120	13010	17050	9190	13120	13044.92	7.61	0	-85	13266	13192	13096	13022	12926	13230	13060	61	3930	500	9700	10	1	12043600	1574	13.41	3.46	12	0.02	975.00	3776.00	14000	20240108	-6.64	11490	20240805	13.75	13200	-0.98	20250106	12310	6.17	20250102	14000	-6.64	20240108	11490	13.75	20240805	0.01	N	092130	500	61 억		916882	N	N	0	N	00	N
104	20250108	100647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13100	-20	5	-0.15	17105660	1311	26.64	13120	13120	13030	17050	9190	13120	13047.80	7.61	0	-39	13266	13192	13096	13022	12926	13230	13060	61	3930	500	9700	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	14000	20240108	-6.43	11490	20240805	14.01	13200	-0.76	20250106	12310	6.42	20250102	14000	-6.43	20240108	11490	14.01	20240805	0.01	N	092130	500	61 억		916882	N	N	0	N	00	N
105	20250108	090648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13050	-70	5	-0.53	927420	71	1.44	13120	13120	13050	17050	9190	13120	13062.25	7.61	0	-10	13266	13192	13096	13022	12926	13230	13060	61	3930	500	9700	10	1	12043600	1572	13.38	3.46	12	0.00	975.00	3776.00	14000	20240108	-6.79	11490	20240805	13.58	13200	-1.14	20250106	12310	6.01	20250102	14000	-6.79	20240108	11490	13.58	20240805	0.01	N	092130	500	61 억		916882	N	N	0	N	00	N
106	20250107	160642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13120	20	2	0.15	63330470	4845	141.71	13100	13170	13000	17030	9170	13100	13071.30	7.62	0	-350	13306	13202	13096	12992	12886	13255	13045	61	3930	500	9690	10	1	12043600	1580	13.46	3.47	12	0.04	975.00	3776.00	14000	20240108	-6.29	11490	20240805	14.19	13200	-0.61	20250106	12310	6.58	20250102	14000	-6.29	20240108	11490	14.19	20240805	0.01	N	092130	500	61 억		917232	N	N	0	N	00	N
107	20250107	150643	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13090	-10	5	-0.08	62805810	4805	140.54	13100	13170	13000	17030	9170	13100	13070.93	7.62	0	-350	13306	13202	13096	12992	12886	13255	13045	61	3930	500	9690	10	1	12043600	1577	13.43	3.47	12	0.04	975.00	3776.00	14000	20240108	-6.50	11490	20240805	13.93	13200	-0.83	20250106	12310	6.34	20250102	14000	-6.50	20240108	11490	13.93	20240805	0.01	N	092130	500	61 억		917232	N	N	0	N	00	N
108	20250107	140641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13100	0	3	0.00	54547690	4174	122.08	13100	13170	13000	17030	9170	13100	13068.45	7.62	0	-349	13306	13202	13096	12992	12886	13255	13045	61	3930	500	9690	10	1	12043600	1578	13.44	3.47	12	0.03	975.00	3776.00	14000	20240108	-6.43	11490	20240805	14.01	13200	-0.76	20250106	12310	6.42	20250102	14000	-6.43	20240108	11490	14.01	20240805	0.01	N	092130	500	61 억		917232	N	N	0	N	00	N
109	20250107	130642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13030	-70	5	-0.53	24762360	1900	55.57	13100	13170	13000	17030	9170	13100	13032.82	7.62	0	-61	13306	13202	13096	12992	12886	13255	13045	61	3930	500	9690	10	1	12043600	1569	13.36	3.45	12	0.02	975.00	3776.00	14000	20240108	-6.93	11490	20240805	13.40	13200	-1.29	20250106	12310	5.85	20250102	14000	-6.93	20240108	11490	13.40	20240805	0.01	N	092130	500	61 억		917232	N	N	0	N	00	N
110	20250107	120642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13030	-70	5	-0.53	17329250	1329	38.87	13100	13170	13000	17030	9170	13100	13039.32	7.62	0	-23	13306	13202	13096	12992	12886	13255	13045	61	3930	500	9690	10	1	12043600	1569	13.36	3.45	12	0.01	975.00	3776.00	14000	20240108	-6.93	11490	20240805	13.40	13200	-1.29	20250106	12310	5.85	20250102	14000	-6.93	20240108	11490	13.40	20240805	0.01	N	092130	500	61 억		917232	N	N	0	N	00	N
111	20250107	110639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13020	-80	5	-0.61	16521040	1267	37.06	13100	13170	13000	17030	9170	13100	13039.49	7.62	0	-26	13306	13202	13096	12992	12886	13255	13045	61	3930	500	9690	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	14000	20240108	-7.00	11490	20240805	13.32	13200	-1.36	20250106	12310	5.77	20250102	14000	-7.00	20240108	11490	13.32	20240805	0.01	N	092130	500	61 억		917232	N	N	0	N	00	N
112	20250107	100644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13060	-40	5	-0.31	5501830	421	12.31	13100	13170	13030	17030	9170	13100	13068.48	7.62	0	-29	13306	13202	13096	12992	12886	13255	13045	61	3930	500	9690	10	1	12043600	1573	13.39	3.46	12	0.00	975.00	3776.00	14000	20240108	-6.71	11490	20240805	13.66	13200	-1.06	20250106	12310	6.09	20250102	14000	-6.71	20240108	11490	13.66	20240805	0.01	N	092130	500	61 억		917232	N	N	0	N	00	N
113	20250107	090644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13100	0	3	0.00	682230	52	1.52	13100	13170	13100	17030	9170	13100	13119.81	7.62	0	-30	13306	13202	13096	12992	12886	13255	13045	61	3930	500	9690	10	1	12043600	1578	13.44	3.47	12	0.00	975.00	3776.00	14000	20240108	-6.43	11490	20240805	14.01	13200	-0.76	20250106	12310	6.42	20250102	14000	-6.43	20240108	11490	14.01	20240805	0.01	N	092130	500	61 억		917232	N	N	0	N	00	N
114	20250106	160636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13100	140	2	1.08	44584540	3418	26.27	13000	13200	12990	16840	9080	12960	13044.04	7.61	0	253	13280	13120	12990	12830	12700	13200	12910	61	3880	500	9590	10	1	12043600	1578	13.44	3.47	12	0.03	975.00	3776.00	14400	20231226	-9.03	11490	20240805	14.01	13200	-0.76	20250106	12310	6.42	20250102	14000	-6.43	20240108	11490	14.01	20240805	0.01	N	092130	500	61 억		916979	N	N	0	N	00	N
115	20250106	150636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13040	80	2	0.62	42336140	3246	24.95	13000	13200	12990	16840	9080	12960	13042.56	7.61	0	253	13280	13120	12990	12830	12700	13200	12910	61	3880	500	9590	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	14400	20231226	-9.44	11490	20240805	13.49	13200	-1.21	20250106	12310	5.93	20250102	14000	-6.86	20240108	11490	13.49	20240805	0.01	N	092130	500	61 억		916979	N	N	0	N	00	N
116	20250106	140635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13020	60	2	0.46	39520730	3030	23.29	13000	13200	12990	16840	9080	12960	13043.15	7.61	0	253	13280	13120	12990	12830	12700	13200	12910	61	3880	500	9590	10	1	12043600	1568	13.35	3.45	12	0.03	975.00	3776.00	14400	20231226	-9.58	11490	20240805	13.32	13200	-1.36	20250106	12310	5.77	20250102	14000	-7.00	20240108	11490	13.32	20240805	0.01	N	092130	500	61 억		916979	N	N	0	N	00	N
117	20250106	130633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13020	60	2	0.46	36343850	2786	21.41	13000	13200	12990	16840	9080	12960	13045.17	7.61	0	263	13280	13120	12990	12830	12700	13200	12910	61	3880	500	9590	10	1	12043600	1568	13.35	3.45	12	0.02	975.00	3776.00	14400	20231226	-9.58	11490	20240805	13.32	13200	-1.36	20250106	12310	5.77	20250102	14000	-7.00	20240108	11490	13.32	20240805	0.01	N	092130	500	61 억		916979	N	N	0	N	00	N
118	20250106	120631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13020	60	2	0.46	28880740	2212	17.00	13000	13200	12990	16840	9080	12960	13056.39	7.61	0	265	13280	13120	12990	12830	12700	13200	12910	61	3880	500	9590	10	1	12043600	1568	13.35	3.45	12	0.02	975.00	3776.00	14400	20231226	-9.58	11490	20240805	13.32	13200	-1.36	20250106	12310	5.77	20250102	14000	-7.00	20240108	11490	13.32	20240805	0.01	N	092130	500	61 억		916979	N	N	0	N	00	N
119	20250106	110631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13070	110	2	0.85	24322400	1863	14.32	13000	13200	12990	16840	9080	12960	13055.50	7.61	0	291	13280	13120	12990	12830	12700	13200	12910	61	3880	500	9590	10	1	12043600	1574	13.41	3.46	12	0.02	975.00	3776.00	14400	20231226	-9.24	11490	20240805	13.75	13200	-0.98	20250106	12310	6.17	20250102	14000	-6.64	20240108	11490	13.75	20240805	0.01	N	092130	500	61 억		916979	N	N	0	N	00	N
120	20250106	100631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13100	140	2	1.08	16754740	1287	9.89	13000	13100	12990	16840	9080	12960	13018.45	7.61	0	290	13280	13120	12990	12830	12700	13200	12910	61	3880	500	9590	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	14400	20231226	-9.03	11490	20240805	14.01	13150	-0.38	20250103	12310	6.42	20250102	14000	-6.43	20240108	11490	14.01	20240805	0.01	N	092130	500	61 억		916979	N	N	0	N	00	N
121	20250106	090628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12990	30	2	0.23	233990	18	0.14	13000	13000	12990	16840	9080	12960	12999.44	7.61	0	-2	13280	13120	12990	12830	12700	13200	12910	61	3880	500	9590	10	1	12043600	1564	13.32	3.44	12	0.00	975.00	3776.00	14400	20231226	-9.79	11490	20240805	13.05	13150	-1.22	20250103	12310	5.52	20250102	14000	-7.21	20240108	11490	13.05	20240805	0.01	N	092130	500	61 억		916979	N	N	0	N	00	N
122	20250103	160627	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12960	100	2	0.78	169727420	13011	110.38	12900	13150	12860	16710	9010	12860	13044.95	7.61	0	620	13320	13090	12700	12470	12080	12895	12275	61	3850	500	9510	10	1	12043600	1561	13.29	3.43	12	0.11	975.00	3776.00	14520	20231222	-10.74	11490	20240805	12.79	13150	-1.44	20250103	12310	5.28	20250102	14000	-7.43	20240108	11490	12.79	20240805	0.02	N	092130	500	61 억		916359	N	N	0	N	00	N
123	20250103	150630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12960	100	2	0.78	168146320	12889	109.35	12900	13150	12860	16710	9010	12860	13045.72	7.61	0	649	13320	13090	12700	12470	12080	12895	12275	61	3850	500	9510	10	1	12043600	1561	13.29	3.43	12	0.11	975.00	3776.00	14520	20231222	-10.74	11490	20240805	12.79	13150	-1.44	20250103	12310	5.28	20250102	14000	-7.43	20240108	11490	12.79	20240805	0.02	N	092130	500	61 억		916359	N	N	0	N	00	N
124	20250103	140629	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12970	110	2	0.86	163336850	12518	106.20	12900	13150	12860	16710	9010	12860	13048.16	7.61	0	462	13320	13090	12700	12470	12080	12895	12275	61	3850	500	9510	10	1	12043600	1562	13.30	3.43	12	0.10	975.00	3776.00	14520	20231222	-10.67	11490	20240805	12.88	13150	-1.37	20250103	12310	5.36	20250102	14000	-7.36	20240108	11490	12.88	20240805	0.02	N	092130	500	61 억		916359	N	N	0	N	00	N
125	20250103	130629	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12990	130	2	1.01	161111820	12346	104.74	12900	13150	12860	16710	9010	12860	13049.72	7.61	0	415	13320	13090	12700	12470	12080	12895	12275	61	3850	500	9510	10	1	12043600	1564	13.32	3.44	12	0.10	975.00	3776.00	14520	20231222	-10.54	11490	20240805	13.05	13150	-1.22	20250103	12310	5.52	20250102	14000	-7.21	20240108	11490	13.05	20240805	0.02	N	092130	500	61 억		916359	N	N	0	N	00	N
126	20250103	120627	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12920	60	2	0.47	158723610	12162	103.18	12900	13150	12860	16710	9010	12860	13050.78	7.61	0	375	13320	13090	12700	12470	12080	12895	12275	61	3850	500	9510	10	1	12043600	1556	13.25	3.42	12	0.10	975.00	3776.00	14520	20231222	-11.02	11490	20240805	12.45	13150	-1.75	20250103	12310	4.96	20250102	14000	-7.71	20240108	11490	12.45	20240805	0.02	N	092130	500	61 억		916359	N	N	0	N	00	N
127	20250103	110629	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13000	140	2	1.09	134230250	10272	87.15	12900	13150	12860	16710	9010	12860	13067.59	7.61	0	-50	13320	13090	12700	12470	12080	12895	12275	61	3850	500	9510	10	1	12043600	1566	13.33	3.44	12	0.09	975.00	3776.00	14520	20231222	-10.47	11490	20240805	13.14	13150	-1.14	20250103	12310	5.61	20250102	14000	-7.14	20240108	11490	13.14	20240805	0.02	N	092130	500	61 억		916359	N	N	0	N	00	N
128	20250103	100626	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13070	210	2	1.63	80144930	6133	52.03	12900	13120	12860	16710	9010	12860	13067.82	7.61	0	-191	13320	13090	12700	12470	12080	12895	12275	61	3850	500	9510	10	1	12043600	1574	13.41	3.46	12	0.05	975.00	3776.00	14520	20231222	-9.99	11490	20240805	13.75	13120	-0.38	20250103	12310	6.17	20250102	14000	-6.64	20240108	11490	13.75	20240805	0.02	N	092130	500	61 억		916359	N	N	0	N	00	N
129	20250103	090628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	0	3	0.00	411720	32	0.27	12900	12900	12860	16710	9010	12860	12866.25	7.61	0	-23	13320	13090	12700	12470	12080	12895	12275	61	3850	500	9510	10	1	12043600	1549	13.19	3.41	12	0.00	975.00	3776.00	14520	20231222	-11.43	11490	20240805	11.92	12930	-0.54	20250102	12310	4.47	20250102	14000	-8.14	20240108	11490	11.92	20240805	0.02	N	092130	500	61 억		916359	N	N	0	N	00	N
130	20250102	160623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	-80	5	-0.62	150693100	11786	175.96	12930	12930	12310	16820	9060	12940	12785.76	7.57	0	5115	13066	13002	12936	12872	12806	12970	12840	61	3880	500	9570	10	1	12043600	1549	13.19	3.41	12	0.10	975.00	3776.00	14600	20231221	-11.92	11490	20240805	11.92	12930	-0.54	20250102	12310	4.47	20250102	14000	-8.14	20240108	11490	11.92	20240805	0.03	N	092130	500	61 억		911247	N	N	0	N	00	N
131	20250102	150625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12860	-80	5	-0.62	149393920	11685	174.46	12930	12930	12310	16820	9060	12940	12785.10	7.57	0	5184	13066	13002	12936	12872	12806	12970	12840	61	3880	500	9570	10	1	12043600	1549	13.19	3.41	12	0.10	975.00	3776.00	14600	20231221	-11.92	11490	20240805	11.92	12930	-0.54	20250102	12310	4.47	20250102	14000	-8.14	20240108	11490	11.92	20240805	0.03	N	092130	500	61 억		911247	N	N	0	N	00	N
132	20250102	140622	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12790	-150	5	-1.16	131546790	10293	153.67	12930	12930	12310	16820	9060	12940	12780.22	7.57	0	4726	13066	13002	12936	12872	12806	12970	12840	61	3880	500	9570	10	1	12043600	1540	13.12	3.39	12	0.09	975.00	3776.00	14600	20231221	-12.40	11490	20240805	11.31	12930	-1.08	20250102	12310	3.90	20250102	14000	-8.64	20240108	11490	11.31	20240805	0.03	N	092130	500	61 억		911247	N	N	0	N	00	N
133	20250102	130622	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12830	-110	5	-0.85	100762190	7888	117.77	12930	12930	12310	16820	9060	12940	12774.11	7.57	0	3556	13066	13002	12936	12872	12806	12970	12840	61	3880	500	9570	10	1	12043600	1545	13.16	3.40	12	0.07	975.00	3776.00	14600	20231221	-12.12	11490	20240805	11.66	12930	-0.77	20250102	12310	4.22	20250102	14000	-8.36	20240108	11490	11.66	20240805	0.03	N	092130	500	61 억		911247	N	N	0	N	00	N
134	20250102	120621	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12840	-100	5	-0.77	78852980	6179	92.25	12930	12930	12310	16820	9060	12940	12761.45	7.57	0	3077	13066	13002	12936	12872	12806	12970	12840	61	3880	500	9570	10	1	12043600	1546	13.17	3.40	12	0.05	975.00	3776.00	14600	20231221	-12.05	11490	20240805	11.75	12930	-0.70	20250102	12310	4.31	20250102	14000	-8.29	20240108	11490	11.75	20240805	0.03	N	092130	500	61 억		911247	N	N	0	N	00	N
135	20250102	110612	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12830	-110	5	-0.85	52697170	4143	61.85	12930	12930	12310	16820	9060	12940	12719.57	7.57	0	1339	13066	13002	12936	12872	12806	12970	12840	61	3880	500	9570	10	1	12043600	1545	13.16	3.40	12	0.03	975.00	3776.00	14600	20231221	-12.12	11490	20240805	11.66	12930	-0.77	20250102	12310	4.22	20250102	14000	-8.36	20240108	11490	11.66	20240805	0.03	N	092130	500	61 억		911247	N	N	0	N	00	N
136	20250102	100619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12820	-120	5	-0.93	27534480	2174	32.46	12930	12930	12310	16820	9060	12940	12665.35	7.57	0	523	13066	13002	12936	12872	12806	12970	12840	61	3880	500	9570	10	1	12043600	1544	13.15	3.40	12	0.02	975.00	3776.00	14600	20231221	-12.19	11490	20240805	11.58	12930	-0.85	20250102	12310	4.14	20250102	14000	-8.43	20240108	11490	11.58	20240805	0.03	N	092130	500	61 억		911247	N	N	0	N	00	N
137	20250102	090614	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	16820	9060	12940	0.00	7.57	0	0	13066	13002	12936	12872	12806	12970	12840	61	3880	500	9570	10	1	12043600	1558	13.27	3.43	12	0.00	975.00	3776.00	14600	20231221	-11.37	11490	20240805	12.62	0	0.00	0	0	0.00	0	14000	-7.57	20240108	11490	12.62	20240805	0.03	N	092130	500	61 억		911247	N	N	0	N	00	N