KissMeData/136540/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	160854	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11370	-20	5	-0.18	102605140	9039	160.04	11370	11450	11290	14800	7980	11390	11351.35	8.16	0	224	11543	11466	11413	11336	11283	11440	11310	69	3410	500	8200	10	1	12279746	1396	7.48	0.78	12	0.07	1521.00	14561.00	15750	20241105	-27.81	11150	20250110	1.97	12510	-9.11	20250103	11150	1.97	20250110	15750	-27.81	20241105	11150	1.97	20250110	0.33	N	136540	500	69 억		1001980	N	N	15	N	00	N
3	20250124	150853	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11380	-10	5	-0.09	96494350	8501	150.51	11370	11450	11290	14800	7980	11390	11350.94	8.16	0	229	11543	11466	11413	11336	11283	11440	11310	69	3410	500	8200	10	1	12279746	1397	7.48	0.78	12	0.07	1521.00	14561.00	15750	20241105	-27.75	11150	20250110	2.06	12510	-9.03	20250103	11150	2.06	20250110	15750	-27.75	20241105	11150	2.06	20250110	0.33	N	136540	500	69 억		1001980	N	N	0	N	00	N
4	20250124	140851	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11310	-80	5	-0.70	75710160	6669	118.08	11370	11450	11290	14800	7980	11390	11352.55	8.16	0	771	11543	11466	11413	11336	11283	11440	11310	69	3410	500	8200	10	1	12279746	1389	7.44	0.78	12	0.05	1521.00	14561.00	15750	20241105	-28.19	11150	20250110	1.43	12510	-9.59	20250103	11150	1.43	20250110	15750	-28.19	20241105	11150	1.43	20250110	0.33	N	136540	500	69 억		1001980	N	N	0	N	00	N
5	20250124	130853	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11350	-40	5	-0.35	69707430	6138	108.68	11370	11450	11300	14800	7980	11390	11356.70	8.16	0	895	11543	11466	11413	11336	11283	11440	11310	69	3410	500	8200	10	1	12279746	1394	7.46	0.78	12	0.05	1521.00	14561.00	15750	20241105	-27.94	11150	20250110	1.79	12510	-9.27	20250103	11150	1.79	20250110	15750	-27.94	20241105	11150	1.79	20250110	0.33	N	136540	500	69 억		1001980	N	N	0	N	00	N
6	20250124	120850	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	20	2	0.18	24865240	2185	38.69	11370	11450	11350	14800	7980	11390	11379.97	8.16	0	91	11543	11466	11413	11336	11283	11440	11310	69	3410	500	8200	10	1	12279746	1401	7.50	0.78	12	0.02	1521.00	14561.00	15750	20241105	-27.56	11150	20250110	2.33	12510	-8.79	20250103	11150	2.33	20250110	15750	-27.56	20241105	11150	2.33	20250110	0.33	N	136540	500	69 억		1001980	N	N	0	N	00	N
7	20250124	110852	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	30	2	0.26	17787420	1563	27.67	11370	11450	11350	14800	7980	11390	11380.31	8.16	0	18	11543	11466	11413	11336	11283	11440	11310	69	3410	500	8200	10	1	12279746	1402	7.51	0.78	12	0.01	1521.00	14561.00	15750	20241105	-27.49	11150	20250110	2.42	12510	-8.71	20250103	11150	2.42	20250110	15750	-27.49	20241105	11150	2.42	20250110	0.33	N	136540	500	69 억		1001980	N	N	0	N	00	N
8	20250124	100848	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11430	40	2	0.35	15553320	1367	24.20	11370	11450	11350	14800	7980	11390	11377.70	8.16	0	9	11543	11466	11413	11336	11283	11440	11310	69	3410	500	8200	10	1	12279746	1404	7.51	0.78	12	0.01	1521.00	14561.00	15750	20241105	-27.43	11150	20250110	2.51	12510	-8.63	20250103	11150	2.51	20250110	15750	-27.43	20241105	11150	2.51	20250110	0.33	N	136540	500	69 억		1001980	N	N	0	N	00	N
9	20250124	090854	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	20	2	0.18	5528110	486	8.60	11370	11410	11370	14800	7980	11390	11374.71	8.16	0	-170	11543	11466	11413	11336	11283	11440	11310	69	3410	500	8200	10	1	12279746	1401	7.50	0.78	12	0.00	1521.00	14561.00	15750	20241105	-27.56	11150	20250110	2.33	12510	-8.79	20250103	11150	2.33	20250110	15750	-27.56	20241105	11150	2.33	20250110	0.33	N	136540	500	69 억		1001980	N	N	0	N	00	N
10	20250123	160849	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11390	-50	5	-0.44	64311910	5641	36.15	11400	11490	11360	14870	8010	11440	11400.80	8.17	0	-1891	11666	11552	11476	11362	11286	11610	11420	69	3430	500	8230	10	1	12279746	1399	7.49	0.78	12	0.05	1521.00	14561.00	15750	20241105	-27.68	11150	20250110	2.15	12510	-8.95	20250103	11150	2.15	20250110	15750	-27.68	20241105	11150	2.15	20250110	0.33	N	136540	500	69 억		1003772	N	N	6	N	00	N
11	20250123	150847	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	-20	5	-0.17	58236950	5108	32.73	11400	11490	11360	14870	8010	11440	11401.13	8.17	0	-1831	11666	11552	11476	11362	11286	11610	11420	69	3430	500	8230	10	1	12279746	1402	7.51	0.78	12	0.04	1521.00	14561.00	15750	20241105	-27.49	11150	20250110	2.42	12510	-8.71	20250103	11150	2.42	20250110	15750	-27.49	20241105	11150	2.42	20250110	0.33	N	136540	500	69 억		1003772	N	N	6	N	00	N
12	20250123	140848	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-30	5	-0.26	51863980	4549	29.15	11400	11490	11360	14870	8010	11440	11401.18	8.17	0	-1753	11666	11552	11476	11362	11286	11610	11420	69	3430	500	8230	10	1	12279746	1401	7.50	0.78	12	0.04	1521.00	14561.00	15750	20241105	-27.56	11150	20250110	2.33	12510	-8.79	20250103	11150	2.33	20250110	15750	-27.56	20241105	11150	2.33	20250110	0.33	N	136540	500	69 억		1003772	N	N	6	N	00	N
13	20250123	130847	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-30	5	-0.26	47270340	4146	26.57	11400	11490	11360	14870	8010	11440	11401.43	8.17	0	-1575	11666	11552	11476	11362	11286	11610	11420	69	3430	500	8230	10	1	12279746	1401	7.50	0.78	12	0.03	1521.00	14561.00	15750	20241105	-27.56	11150	20250110	2.33	12510	-8.79	20250103	11150	2.33	20250110	15750	-27.56	20241105	11150	2.33	20250110	0.33	N	136540	500	69 억		1003772	N	N	6	N	00	N
14	20250123	120848	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-30	5	-0.26	45162820	3961	25.38	11400	11490	11360	14870	8010	11440	11401.87	8.17	0	-1555	11666	11552	11476	11362	11286	11610	11420	69	3430	500	8230	10	1	12279746	1401	7.50	0.78	12	0.03	1521.00	14561.00	15750	20241105	-27.56	11150	20250110	2.33	12510	-8.79	20250103	11150	2.33	20250110	15750	-27.56	20241105	11150	2.33	20250110	0.33	N	136540	500	69 억		1003772	N	N	6	N	00	N
15	20250123	110839	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	-20	5	-0.17	44535130	3906	25.03	11400	11490	11360	14870	8010	11440	11401.72	8.17	0	-1534	11666	11552	11476	11362	11286	11610	11420	69	3430	500	8230	10	1	12279746	1402	7.51	0.78	12	0.03	1521.00	14561.00	15750	20241105	-27.49	11150	20250110	2.42	12510	-8.71	20250103	11150	2.42	20250110	15750	-27.49	20241105	11150	2.42	20250110	0.33	N	136540	500	69 억		1003772	N	N	6	N	00	N
16	20250123	100847	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11390	-50	5	-0.44	31457960	2757	17.67	11400	11490	11370	14870	8010	11440	11410.21	8.17	0	-853	11666	11552	11476	11362	11286	11610	11420	69	3430	500	8230	10	1	12279746	1399	7.49	0.78	12	0.02	1521.00	14561.00	15750	20241105	-27.68	11150	20250110	2.15	12510	-8.95	20250103	11150	2.15	20250110	15750	-27.68	20241105	11150	2.15	20250110	0.33	N	136540	500	69 억		1003772	N	N	6	N	00	N
17	20250123	090847	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11440	0	3	0.00	9719540	852	5.46	11400	11490	11400	14870	8010	11440	11407.91	8.17	0	201	11666	11552	11476	11362	11286	11610	11420	69	3430	500	8230	10	1	12279746	1405	7.52	0.79	12	0.01	1521.00	14561.00	15750	20241105	-27.37	11150	20250110	2.60	12510	-8.55	20250103	11150	2.60	20250110	15750	-27.37	20241105	11150	2.60	20250110	0.33	N	136540	500	69 억		1003772	N	N	6	N	00	N
18	20250122	160840	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11440	0	3	0.00	179016110	15605	164.66	11400	11590	11400	14870	8010	11440	11471.72	8.13	0	4599	11633	11536	11383	11286	11133	11460	11210	69	3430	500	8230	10	1	12279746	1405	7.52	0.79	12	0.13	1521.00	14561.00	15750	20241105	-27.37	11150	20250110	2.60	12510	-8.55	20250103	11150	2.60	20250110	15750	-27.37	20241105	11150	2.60	20250110	0.33	N	136540	500	69 억		998755	N	N	6	N	00	N
19	20250122	150842	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	-20	5	-0.17	171924560	14984	158.11	11400	11590	11400	14870	8010	11440	11473.88	8.13	0	4639	11633	11536	11383	11286	11133	11460	11210	69	3430	500	8230	10	1	12279746	1402	7.51	0.78	12	0.12	1521.00	14561.00	15750	20241105	-27.49	11150	20250110	2.42	12510	-8.71	20250103	11150	2.42	20250110	15750	-27.49	20241105	11150	2.42	20250110	0.33	N	136540	500	69 억		998755	N	N	16	N	00	N
20	20250122	140840	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11450	10	2	0.09	144265350	12563	132.56	11400	11590	11400	14870	8010	11440	11483.35	8.13	0	3882	11633	11536	11383	11286	11133	11460	11210	69	3430	500	8230	10	1	12279746	1406	7.53	0.79	12	0.10	1521.00	14561.00	15750	20241105	-27.30	11150	20250110	2.69	12510	-8.47	20250103	11150	2.69	20250110	15750	-27.30	20241105	11150	2.69	20250110	0.33	N	136540	500	69 억		998755	N	N	16	N	00	N
21	20250122	130842	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11480	40	2	0.35	114266640	9945	104.94	11400	11590	11400	14870	8010	11440	11489.86	8.13	0	4143	11633	11536	11383	11286	11133	11460	11210	69	3430	500	8230	10	1	12279746	1410	7.55	0.79	12	0.08	1521.00	14561.00	15750	20241105	-27.11	11150	20250110	2.96	12510	-8.23	20250103	11150	2.96	20250110	15750	-27.11	20241105	11150	2.96	20250110	0.33	N	136540	500	69 억		998755	N	N	16	N	00	N
22	20250122	120839	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	-20	5	-0.17	100379970	8731	92.13	11400	11590	11400	14870	8010	11440	11496.96	8.13	0	4054	11633	11536	11383	11286	11133	11460	11210	69	3430	500	8230	10	1	12279746	1402	7.51	0.78	12	0.07	1521.00	14561.00	15750	20241105	-27.49	11150	20250110	2.42	12510	-8.71	20250103	11150	2.42	20250110	15750	-27.49	20241105	11150	2.42	20250110	0.33	N	136540	500	69 억		998755	N	N	16	N	00	N
23	20250122	110841	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	-20	5	-0.17	94110370	8182	86.34	11400	11590	11400	14870	8010	11440	11502.12	8.13	0	4106	11633	11536	11383	11286	11133	11460	11210	69	3430	500	8230	10	1	12279746	1402	7.51	0.78	12	0.07	1521.00	14561.00	15750	20241105	-27.49	11150	20250110	2.42	12510	-8.71	20250103	11150	2.42	20250110	15750	-27.49	20241105	11150	2.42	20250110	0.33	N	136540	500	69 억		998755	N	N	16	N	00	N
24	20250122	100841	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11480	40	2	0.35	77991320	6774	71.48	11400	11590	11400	14870	8010	11440	11513.33	8.13	0	3748	11633	11536	11383	11286	11133	11460	11210	69	3430	500	8230	10	1	12279746	1410	7.55	0.79	12	0.06	1521.00	14561.00	15750	20241105	-27.11	11150	20250110	2.96	12510	-8.23	20250103	11150	2.96	20250110	15750	-27.11	20241105	11150	2.96	20250110	0.33	N	136540	500	69 억		998755	N	N	16	N	00	N
25	20250122	090842	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	60	2	0.52	7107340	621	6.55	11400	11500	11400	14870	8010	11440	11444.99	8.13	0	235	11633	11536	11383	11286	11133	11460	11210	69	3430	500	8230	10	1	12279746	1412	7.56	0.79	12	0.01	1521.00	14561.00	15750	20241105	-26.98	11150	20250110	3.14	12510	-8.07	20250103	11150	3.14	20250110	15750	-26.98	20241105	11150	3.14	20250110	0.33	N	136540	500	69 억		998755	N	N	16	N	00	N
26	20250121	160835	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11440	40	2	0.35	107782880	9475	62.48	11470	11480	11230	14820	7980	11400	11375.50	8.15	0	-1079	11706	11552	11436	11282	11166	11495	11225	69	3420	500	8200	10	1	12279746	1405	7.52	0.79	12	0.08	1521.00	14561.00	15750	20241105	-27.37	11150	20250110	2.60	12510	-8.55	20250103	11150	2.60	20250110	15750	-27.37	20241105	11150	2.60	20250110	0.35	N	136540	500	69 억		1001008	N	N	16	N	00	N
27	20250121	150837	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11460	60	2	0.53	99208760	8726	57.54	11470	11480	11230	14820	7980	11400	11369.33	8.15	0	-1102	11706	11552	11436	11282	11166	11495	11225	69	3420	500	8200	10	1	12279746	1407	7.53	0.79	12	0.07	1521.00	14561.00	15750	20241105	-27.24	11150	20250110	2.78	12510	-8.39	20250103	11150	2.78	20250110	15750	-27.24	20241105	11150	2.78	20250110	0.35	N	136540	500	69 억		1001008	N	N	4	N	00	N
28	20250121	140838	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	20	2	0.18	80567570	7096	46.80	11470	11480	11230	14820	7980	11400	11353.94	8.15	0	-2230	11706	11552	11436	11282	11166	11495	11225	69	3420	500	8200	10	1	12279746	1402	7.51	0.78	12	0.06	1521.00	14561.00	15750	20241105	-27.49	11150	20250110	2.42	12510	-8.71	20250103	11150	2.42	20250110	15750	-27.49	20241105	11150	2.42	20250110	0.35	N	136540	500	69 억		1001008	N	N	4	N	00	N
29	20250121	130836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11430	30	2	0.26	76423960	6733	44.40	11470	11480	11230	14820	7980	11400	11350.65	8.15	0	-2240	11706	11552	11436	11282	11166	11495	11225	69	3420	500	8200	10	1	12279746	1404	7.51	0.78	12	0.05	1521.00	14561.00	15750	20241105	-27.43	11150	20250110	2.51	12510	-8.63	20250103	11150	2.51	20250110	15750	-27.43	20241105	11150	2.51	20250110	0.35	N	136540	500	69 억		1001008	N	N	4	N	00	N
30	20250121	120823	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	10	2	0.09	64535330	5692	37.54	11470	11480	11230	14820	7980	11400	11337.90	8.15	0	-2044	11706	11552	11436	11282	11166	11495	11225	69	3420	500	8200	10	1	12279746	1401	7.50	0.78	12	0.05	1521.00	14561.00	15750	20241105	-27.56	11150	20250110	2.33	12510	-8.79	20250103	11150	2.33	20250110	15750	-27.56	20241105	11150	2.33	20250110	0.35	N	136540	500	69 억		1001008	N	N	4	N	00	N
31	20250121	110754	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11330	-70	5	-0.61	29330290	2580	17.01	11470	11480	11320	14820	7980	11400	11368.33	8.15	0	-1343	11706	11552	11436	11282	11166	11495	11225	69	3420	500	8200	10	1	12279746	1391	7.45	0.78	12	0.02	1521.00	14561.00	15750	20241105	-28.06	11150	20250110	1.61	12510	-9.43	20250103	11150	1.61	20250110	15750	-28.06	20241105	11150	1.61	20250110	0.35	N	136540	500	69 억		1001008	N	N	4	N	00	N
32	20250121	100749	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11350	-50	5	-0.44	18539490	1628	10.74	11470	11480	11340	14820	7980	11400	11387.89	8.15	0	-718	11706	11552	11436	11282	11166	11495	11225	69	3420	500	8200	10	1	12279746	1394	7.46	0.78	12	0.01	1521.00	14561.00	15750	20241105	-27.94	11150	20250110	1.79	12510	-9.27	20250103	11150	1.79	20250110	15750	-27.94	20241105	11150	1.79	20250110	0.35	N	136540	500	69 억		1001008	N	N	4	N	00	N
33	20250121	090838	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11400	0	3	0.00	2039080	178	1.17	11470	11480	11390	14820	7980	11400	11455.51	8.15	0	-15	11706	11552	11436	11282	11166	11495	11225	69	3420	500	8200	10	1	12279746	1400	7.50	0.78	12	0.00	1521.00	14561.00	15750	20241105	-27.62	11150	20250110	2.24	12510	-8.87	20250103	11150	2.24	20250110	15750	-27.62	20241105	11150	2.24	20250110	0.35	N	136540	500	69 억		1001008	N	N	4	N	00	N
34	20250120	160827	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11400	-110	5	-0.96	172529720	15164	95.04	11590	11590	11320	14960	8060	11510	11377.59	8.20	0	-6056	11850	11680	11560	11390	11270	11620	11330	69	3450	500	8280	10	1	12279746	1400	7.50	0.78	12	0.12	1521.00	14561.00	15750	20241105	-27.62	11150	20250110	2.24	12510	-8.87	20250103	11150	2.24	20250110	15750	-27.62	20241105	11150	2.24	20250110	0.35	N	136540	500	69 억		1007097	N	N	4	N	00	N
35	20250120	150837	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11370	-140	5	-1.22	169898440	14933	93.59	11590	11590	11320	14960	8060	11510	11377.38	8.20	0	-6004	11850	11680	11560	11390	11270	11620	11330	69	3450	500	8280	10	1	12279746	1396	7.48	0.78	12	0.12	1521.00	14561.00	15750	20241105	-27.81	11150	20250110	1.97	12510	-9.11	20250103	11150	1.97	20250110	15750	-27.81	20241105	11150	1.97	20250110	0.35	N	136540	500	69 억		1007097	N	N	1	N	00	N
36	20250120	140834	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11360	-150	5	-1.30	111119310	9751	61.11	11590	11590	11350	14960	8060	11510	11395.68	8.20	0	-4721	11850	11680	11560	11390	11270	11620	11330	69	3450	500	8280	10	1	12279746	1395	7.47	0.78	12	0.08	1521.00	14561.00	15750	20241105	-27.87	11150	20250110	1.88	12510	-9.19	20250103	11150	1.88	20250110	15750	-27.87	20241105	11150	1.88	20250110	0.35	N	136540	500	69 억		1007097	N	N	1	N	00	N
37	20250120	130834	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11350	-160	5	-1.39	106164200	9315	58.38	11590	11590	11350	14960	8060	11510	11397.12	8.20	0	-4733	11850	11680	11560	11390	11270	11620	11330	69	3450	500	8280	10	1	12279746	1394	7.46	0.78	12	0.08	1521.00	14561.00	15750	20241105	-27.94	11150	20250110	1.79	12510	-9.27	20250103	11150	1.79	20250110	15750	-27.94	20241105	11150	1.79	20250110	0.35	N	136540	500	69 억		1007097	N	N	1	N	00	N
38	20250120	120836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11360	-150	5	-1.30	91385590	8014	50.23	11590	11590	11350	14960	8060	11510	11403.24	8.20	0	-4840	11850	11680	11560	11390	11270	11620	11330	69	3450	500	8280	10	1	12279746	1395	7.47	0.78	12	0.07	1521.00	14561.00	15750	20241105	-27.87	11150	20250110	1.88	12510	-9.19	20250103	11150	1.88	20250110	15750	-27.87	20241105	11150	1.88	20250110	0.35	N	136540	500	69 억		1007097	N	N	1	N	00	N
39	20250120	110836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11380	-130	5	-1.13	69001520	6046	37.89	11590	11590	11360	14960	8060	11510	11412.76	8.20	0	-4133	11850	11680	11560	11390	11270	11620	11330	69	3450	500	8280	10	1	12279746	1397	7.48	0.78	12	0.05	1521.00	14561.00	15750	20241105	-27.75	11150	20250110	2.06	12510	-9.03	20250103	11150	2.06	20250110	15750	-27.75	20241105	11150	2.06	20250110	0.35	N	136540	500	69 억		1007097	N	N	1	N	00	N
40	20250120	100835	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11390	-120	5	-1.04	51880450	4540	28.45	11590	11590	11390	14960	8060	11510	11427.41	8.20	0	-2857	11850	11680	11560	11390	11270	11620	11330	69	3450	500	8280	10	1	12279746	1399	7.49	0.78	12	0.04	1521.00	14561.00	15750	20241105	-27.68	11150	20250110	2.15	12510	-8.95	20250103	11150	2.15	20250110	15750	-27.68	20241105	11150	2.15	20250110	0.35	N	136540	500	69 억		1007097	N	N	1	N	00	N
41	20250120	090837	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11430	-80	5	-0.70	13106150	1142	7.16	11590	11590	11430	14960	8060	11510	11476.49	8.20	0	-939	11850	11680	11560	11390	11270	11620	11330	69	3450	500	8280	10	1	12279746	1404	7.51	0.78	12	0.01	1521.00	14561.00	15750	20241105	-27.43	11150	20250110	2.51	12510	-8.63	20250103	11150	2.51	20250110	15750	-27.43	20241105	11150	2.51	20250110	0.35	N	136540	500	69 억		1007097	N	N	1	N	00	N
42	20250117	160833	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11510	-140	5	-1.20	183397040	15956	56.28	11730	11730	11440	15140	8160	11650	11493.92	8.24	0	-6179	12203	11926	11663	11386	11123	12065	11525	69	3490	500	8380	10	1	12279746	1413	7.57	0.79	12	0.13	1521.00	14561.00	15750	20241105	-26.92	11150	20250110	3.23	12510	-7.99	20250103	11150	3.23	20250110	15750	-26.92	20241105	11150	3.23	20250110	0.38	N	136540	500	69 억		1011894	N	N	1	N	00	N
43	20250117	150835	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11460	-190	5	-1.63	157942480	13735	48.45	11730	11730	11440	15140	8160	11650	11499.27	8.24	0	-4165	12203	11926	11663	11386	11123	12065	11525	69	3490	500	8380	10	1	12279746	1407	7.53	0.79	12	0.11	1521.00	14561.00	15750	20241105	-27.24	11150	20250110	2.78	12510	-8.39	20250103	11150	2.78	20250110	15750	-27.24	20241105	11150	2.78	20250110	0.38	N	136540	500	69 억		1011894	N	N	11	N	00	N
44	20250117	140836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11470	-180	5	-1.55	136150690	11833	41.74	11730	11730	11450	15140	8160	11650	11506.02	8.24	0	-2540	12203	11926	11663	11386	11123	12065	11525	69	3490	500	8380	10	1	12279746	1408	7.54	0.79	12	0.10	1521.00	14561.00	15750	20241105	-27.17	11150	20250110	2.87	12510	-8.31	20250103	11150	2.87	20250110	15750	-27.17	20241105	11150	2.87	20250110	0.38	N	136540	500	69 억		1011894	N	N	11	N	00	N
45	20250117	130833	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	-150	5	-1.29	103834580	9017	31.80	11730	11730	11450	15140	8160	11650	11515.42	8.24	0	-1760	12203	11926	11663	11386	11123	12065	11525	69	3490	500	8380	10	1	12279746	1412	7.56	0.79	12	0.07	1521.00	14561.00	15750	20241105	-26.98	11150	20250110	3.14	12510	-8.07	20250103	11150	3.14	20250110	15750	-26.98	20241105	11150	3.14	20250110	0.38	N	136540	500	69 억		1011894	N	N	11	N	00	N
46	20250117	120835	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11530	-120	5	-1.03	98344880	8540	30.12	11730	11730	11450	15140	8160	11650	11515.79	8.24	0	-1564	12203	11926	11663	11386	11123	12065	11525	69	3490	500	8380	10	1	12279746	1416	7.58	0.79	12	0.07	1521.00	14561.00	15750	20241105	-26.79	11150	20250110	3.41	12510	-7.83	20250103	11150	3.41	20250110	15750	-26.79	20241105	11150	3.41	20250110	0.38	N	136540	500	69 억		1011894	N	N	11	N	00	N
47	20250117	110834	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11510	-140	5	-1.20	96064020	8342	29.42	11730	11730	11450	15140	8160	11650	11515.71	8.24	0	-1424	12203	11926	11663	11386	11123	12065	11525	69	3490	500	8380	10	1	12279746	1413	7.57	0.79	12	0.07	1521.00	14561.00	15750	20241105	-26.92	11150	20250110	3.23	12510	-7.99	20250103	11150	3.23	20250110	15750	-26.92	20241105	11150	3.23	20250110	0.38	N	136540	500	69 억		1011894	N	N	11	N	00	N
48	20250117	100836	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	-150	5	-1.29	69973220	6075	21.43	11730	11730	11450	15140	8160	11650	11518.23	8.24	0	-946	12203	11926	11663	11386	11123	12065	11525	69	3490	500	8380	10	1	12279746	1412	7.56	0.79	12	0.05	1521.00	14561.00	15750	20241105	-26.98	11150	20250110	3.14	12510	-8.07	20250103	11150	3.14	20250110	15750	-26.98	20241105	11150	3.14	20250110	0.38	N	136540	500	69 억		1011894	N	N	11	N	00	N
49	20250117	090835	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11580	-70	5	-0.60	4596690	396	1.40	11730	11730	11530	15140	8160	11650	11607.80	8.24	0	-304	12203	11926	11663	11386	11123	12065	11525	69	3490	500	8380	10	1	12279746	1422	7.61	0.80	12	0.00	1521.00	14561.00	15750	20241105	-26.48	11150	20250110	3.86	12510	-7.43	20250103	11150	3.86	20250110	15750	-26.48	20241105	11150	3.86	20250110	0.38	N	136540	500	69 억		1011894	N	N	11	N	00	N
50	20250116	160829	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11650	150	2	1.30	330216510	28324	145.89	11600	11940	11400	14950	8050	11500	11658.57	8.27	0	-2386	11840	11670	11490	11320	11140	11580	11230	69	3450	500	8280	10	1	12279746	1431	7.66	0.80	12	0.23	1521.00	14561.00	15750	20241105	-26.03	11150	20250110	4.48	12510	-6.87	20250103	11150	4.48	20250110	15750	-26.03	20241105	11150	4.48	20250110	0.39	N	136540	500	69 억		1015688	N	N	11	N	00	N
51	20250116	150748	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11770	270	2	2.35	261019800	22411	115.43	11600	11940	11400	14950	8050	11500	11646.97	8.27	0	-4195	11840	11670	11490	11320	11140	11580	11230	69	3450	500	8280	10	1	12279746	1445	7.74	0.81	12	0.18	1521.00	14561.00	15750	20241105	-25.27	11150	20250110	5.56	12510	-5.92	20250103	11150	5.56	20250110	15750	-25.27	20241105	11150	5.56	20250110	0.39	N	136540	500	69 억		1015688	N	N	0	N	00	N
52	20250116	140833	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11470	-30	5	-0.26	91036660	7955	40.97	11600	11600	11400	14950	8050	11500	11443.93	8.27	0	-3891	11840	11670	11490	11320	11140	11580	11230	69	3450	500	8280	10	1	12279746	1408	7.54	0.79	12	0.06	1521.00	14561.00	15750	20241105	-27.17	11150	20250110	2.87	12510	-8.31	20250103	11150	2.87	20250110	15750	-27.17	20241105	11150	2.87	20250110	0.39	N	136540	500	69 억		1015688	N	N	0	N	00	N
53	20250116	130832	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-90	5	-0.78	79810250	6974	35.92	11600	11600	11400	14950	8050	11500	11443.95	8.27	0	-3754	11840	11670	11490	11320	11140	11580	11230	69	3450	500	8280	10	1	12279746	1401	7.50	0.78	12	0.06	1521.00	14561.00	15750	20241105	-27.56	11150	20250110	2.33	12510	-8.79	20250103	11150	2.33	20250110	15750	-27.56	20241105	11150	2.33	20250110	0.39	N	136540	500	69 억		1015688	N	N	0	N	00	N
54	20250116	120832	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11450	-50	5	-0.43	59622560	5206	26.81	11600	11600	11410	14950	8050	11500	11452.64	8.27	0	-2475	11840	11670	11490	11320	11140	11580	11230	69	3450	500	8280	10	1	12279746	1406	7.53	0.79	12	0.04	1521.00	14561.00	15750	20241105	-27.30	11150	20250110	2.69	12510	-8.47	20250103	11150	2.69	20250110	15750	-27.30	20241105	11150	2.69	20250110	0.39	N	136540	500	69 억		1015688	N	N	0	N	00	N
55	20250116	110833	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11440	-60	5	-0.52	53606750	4680	24.11	11600	11600	11410	14950	8050	11500	11454.40	8.27	0	-2393	11840	11670	11490	11320	11140	11580	11230	69	3450	500	8280	10	1	12279746	1405	7.52	0.79	12	0.04	1521.00	14561.00	15750	20241105	-27.37	11150	20250110	2.60	12510	-8.55	20250103	11150	2.60	20250110	15750	-27.37	20241105	11150	2.60	20250110	0.39	N	136540	500	69 억		1015688	N	N	0	N	00	N
56	20250116	100833	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11470	-30	5	-0.26	36833020	3213	16.55	11600	11600	11410	14950	8050	11500	11463.71	8.27	0	-1607	11840	11670	11490	11320	11140	11580	11230	69	3450	500	8280	10	1	12279746	1408	7.54	0.79	12	0.03	1521.00	14561.00	15750	20241105	-27.17	11150	20250110	2.87	12510	-8.31	20250103	11150	2.87	20250110	15750	-27.17	20241105	11150	2.87	20250110	0.39	N	136540	500	69 억		1015688	N	N	0	N	00	N
57	20250116	090835	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11470	-30	5	-0.26	6476590	563	2.90	11600	11600	11450	14950	8050	11500	11503.73	8.27	0	-210	11840	11670	11490	11320	11140	11580	11230	69	3450	500	8280	10	1	12279746	1408	7.54	0.79	12	0.00	1521.00	14561.00	15750	20241105	-27.17	11150	20250110	2.87	12510	-8.31	20250103	11150	2.87	20250110	15750	-27.17	20241105	11150	2.87	20250110	0.39	N	136540	500	69 억		1015688	N	N	0	N	00	N
58	20250115	160830	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	-70	5	-0.61	221517330	19394	139.36	11660	11660	11310	15040	8100	11570	11421.54	8.29	0	-3919	11936	11752	11476	11292	11016	11845	11385	69	3470	500	8330	10	1	12279746	1412	7.56	0.79	12	0.16	1521.00	14561.00	15750	20241105	-26.98	11150	20250110	3.14	12510	-8.07	20250103	11150	3.14	20250110	15750	-26.98	20241105	11150	3.14	20250110	0.38	N	136540	500	69 억		1018456	N	N	0	N	00	N
59	20250115	150831	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11350	-220	5	-1.90	200737060	17573	126.28	11660	11660	11310	15040	8100	11570	11422.61	8.29	0	-4185	11936	11752	11476	11292	11016	11845	11385	69	3470	500	8330	10	1	12279746	1394	7.46	0.78	12	0.14	1521.00	14561.00	15750	20241105	-27.94	11150	20250110	1.79	12510	-9.27	20250103	11150	1.79	20250110	15750	-27.94	20241105	11150	1.79	20250110	0.38	N	136540	500	69 억		1018456	N	N	0	N	00	N
60	20250115	140825	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-160	5	-1.38	171663820	15016	107.90	11660	11660	11310	15040	8100	11570	11431.59	8.29	0	-3780	11936	11752	11476	11292	11016	11845	11385	69	3470	500	8330	10	1	12279746	1401	7.50	0.78	12	0.12	1521.00	14561.00	15750	20241105	-27.56	11150	20250110	2.33	12510	-8.79	20250103	11150	2.33	20250110	15750	-27.56	20241105	11150	2.33	20250110	0.38	N	136540	500	69 억		1018456	N	N	0	N	00	N
61	20250115	130831	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11390	-180	5	-1.56	99927290	8692	62.46	11660	11660	11380	15040	8100	11570	11496.03	8.29	0	-3173	11936	11752	11476	11292	11016	11845	11385	69	3470	500	8330	10	1	12279746	1399	7.49	0.78	12	0.07	1521.00	14561.00	15750	20241105	-27.68	11150	20250110	2.15	12510	-8.95	20250103	11150	2.15	20250110	15750	-27.68	20241105	11150	2.15	20250110	0.38	N	136540	500	69 억		1018456	N	N	0	N	00	N
62	20250115	120814	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11400	-170	5	-1.47	86321250	7498	53.88	11660	11660	11400	15040	8100	11570	11512.18	8.29	0	-3080	11936	11752	11476	11292	11016	11845	11385	69	3470	500	8330	10	1	12279746	1400	7.50	0.78	12	0.06	1521.00	14561.00	15750	20241105	-27.62	11150	20250110	2.24	12510	-8.87	20250103	11150	2.24	20250110	15750	-27.62	20241105	11150	2.24	20250110	0.38	N	136540	500	69 억		1018456	N	N	0	N	00	N
63	20250115	110831	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11430	-140	5	-1.21	73119640	6341	45.57	11660	11660	11420	15040	8100	11570	11530.93	8.29	0	-2737	11936	11752	11476	11292	11016	11845	11385	69	3470	500	8330	10	1	12279746	1404	7.51	0.78	12	0.05	1521.00	14561.00	15750	20241105	-27.43	11150	20250110	2.51	12510	-8.63	20250103	11150	2.51	20250110	15750	-27.43	20241105	11150	2.51	20250110	0.38	N	136540	500	69 억		1018456	N	N	0	N	00	N
64	20250115	100831	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	0	3	0.00	36921070	3191	22.93	11660	11660	11490	15040	8100	11570	11570.38	8.29	0	-268	11936	11752	11476	11292	11016	11845	11385	69	3470	500	8330	10	1	12279746	1421	7.61	0.79	12	0.03	1521.00	14561.00	15750	20241105	-26.54	11150	20250110	3.77	12510	-7.51	20250103	11150	3.77	20250110	15750	-26.54	20241105	11150	3.77	20250110	0.38	N	136540	500	69 억		1018456	N	N	0	N	00	N
65	20250115	090834	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11510	-60	5	-0.52	9503800	819	5.89	11660	11660	11490	15040	8100	11570	11606.42	8.29	0	-46	11936	11752	11476	11292	11016	11845	11385	69	3470	500	8330	10	1	12279746	1413	7.57	0.79	12	0.01	1521.00	14561.00	15750	20241105	-26.92	11150	20250110	3.23	12510	-7.99	20250103	11150	3.23	20250110	15750	-26.92	20241105	11150	3.23	20250110	0.38	N	136540	500	69 억		1018456	N	N	0	N	00	N
66	20250114	160815	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	130	2	1.14	160319120	13908	43.69	11530	11660	11200	14870	8010	11440	11527.08	8.29	0	927	11746	11592	11516	11362	11286	11555	11325	69	3430	500	8230	10	1	12279746	1421	7.61	0.79	12	0.11	1521.00	14561.00	15750	20241105	-26.54	11150	20250110	3.77	12510	-7.51	20250103	11150	3.77	20250110	15750	-26.54	20241105	11150	3.77	20250110	0.25	N	136540	500	69 억		1018538	N	N	0	N	00	N
67	20250114	150828	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	130	2	1.14	116054380	10020	31.48	11530	11660	11450	14870	8010	11440	11582.27	8.29	0	689	11746	11592	11516	11362	11286	11555	11325	69	3430	500	8230	10	1	12279746	1421	7.61	0.79	12	0.08	1521.00	14561.00	15750	20241105	-26.54	11150	20250110	3.77	12510	-7.51	20250103	11150	3.77	20250110	15750	-26.54	20241105	11150	3.77	20250110	0.25	N	136540	500	69 억		1018538	N	N	0	N	00	N
68	20250114	140826	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11540	100	2	0.87	110801320	9565	30.05	11530	11660	11450	14870	8010	11440	11584.04	8.29	0	762	11746	11592	11516	11362	11286	11555	11325	69	3430	500	8230	10	1	12279746	1417	7.59	0.79	12	0.08	1521.00	14561.00	15750	20241105	-26.73	11150	20250110	3.50	12510	-7.75	20250103	11150	3.50	20250110	15750	-26.73	20241105	11150	3.50	20250110	0.25	N	136540	500	69 억		1018538	N	N	0	N	00	N
69	20250114	130826	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11620	180	2	1.57	87195200	7526	23.64	11530	11660	11450	14870	8010	11440	11585.86	8.29	0	1917	11746	11592	11516	11362	11286	11555	11325	69	3430	500	8230	10	1	12279746	1427	7.64	0.80	12	0.06	1521.00	14561.00	15750	20241105	-26.22	11150	20250110	4.22	12510	-7.11	20250103	11150	4.22	20250110	15750	-26.22	20241105	11150	4.22	20250110	0.25	N	136540	500	69 억		1018538	N	N	0	N	00	N
70	20250114	120823	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11630	190	2	1.66	80626120	6961	21.87	11530	11660	11450	14870	8010	11440	11582.55	8.29	0	1962	11746	11592	11516	11362	11286	11555	11325	69	3430	500	8230	10	1	12279746	1428	7.65	0.80	12	0.06	1521.00	14561.00	15750	20241105	-26.16	11150	20250110	4.30	12510	-7.03	20250103	11150	4.30	20250110	15750	-26.16	20241105	11150	4.30	20250110	0.25	N	136540	500	69 억		1018538	N	N	0	N	00	N
71	20250114	110823	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11560	120	2	1.05	62984620	5443	17.10	11530	11610	11450	14870	8010	11440	11571.67	8.29	0	1358	11746	11592	11516	11362	11286	11555	11325	69	3430	500	8230	10	1	12279746	1420	7.60	0.79	12	0.04	1521.00	14561.00	15750	20241105	-26.60	11150	20250110	3.68	12510	-7.59	20250103	11150	3.68	20250110	15750	-26.60	20241105	11150	3.68	20250110	0.25	N	136540	500	69 억		1018538	N	N	0	N	00	N
72	20250114	100821	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11590	150	2	1.31	37552580	3245	10.19	11530	11610	11450	14870	8010	11440	11572.44	8.29	0	523	11746	11592	11516	11362	11286	11555	11325	69	3430	500	8230	10	1	12279746	1423	7.62	0.80	12	0.03	1521.00	14561.00	15750	20241105	-26.41	11150	20250110	3.95	12510	-7.35	20250103	11150	3.95	20250110	15750	-26.41	20241105	11150	3.95	20250110	0.25	N	136540	500	69 억		1018538	N	N	0	N	00	N
73	20250114	090826	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	60	2	0.52	2798280	243	0.76	11530	11530	11450	14870	8010	11440	11515.56	8.29	0	134	11746	11592	11516	11362	11286	11555	11325	69	3430	500	8230	10	1	12279746	1412	7.56	0.79	12	0.00	1521.00	14561.00	15750	20241105	-26.98	11150	20250110	3.14	12510	-8.07	20250103	11150	3.14	20250110	15750	-26.98	20241105	11150	3.14	20250110	0.25	N	136540	500	69 억		1018538	N	N	0	N	00	N
74	20250113	160814	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11440	20	2	0.18	367143840	31826	28.06	11540	11670	11440	14840	8000	11420	11536.89	8.30	0	-753	12813	12116	11633	10936	10453	11875	10695	69	3420	500	8220	10	1	12279746	1405	7.52	0.79	12	0.26	1521.00	14561.00	15750	20241105	-27.37	11150	20250110	2.60	12510	-8.55	20250103	11150	2.60	20250110	15750	-27.37	20241105	11150	2.60	20250110	0.23	N	136540	500	69 억		1019371	N	N	8	N	00	N
75	20250113	150818	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11500	80	2	0.70	344158480	29819	26.29	11540	11670	11440	14840	8000	11420	11542.57	8.30	0	-1334	12813	12116	11633	10936	10453	11875	10695	69	3420	500	8220	10	1	12279746	1412	7.56	0.79	12	0.24	1521.00	14561.00	15750	20241105	-26.98	11150	20250110	3.14	12510	-8.07	20250103	11150	3.14	20250110	15750	-26.98	20241105	11150	3.14	20250110	0.23	N	136540	500	69 억		1019371	N	N	8	N	00	N
76	20250113	140800	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11590	170	2	1.49	243468510	21044	18.56	11540	11670	11490	14840	8000	11420	11571.22	8.30	0	260	12813	12116	11633	10936	10453	11875	10695	69	3420	500	8220	10	1	12279746	1423	7.62	0.80	12	0.17	1521.00	14561.00	15750	20241105	-26.41	11150	20250110	3.95	12510	-7.35	20250103	11150	3.95	20250110	15750	-26.41	20241105	11150	3.95	20250110	0.23	N	136540	500	69 억		1019371	N	N	8	N	00	N
77	20250113	130806	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11590	170	2	1.49	232614310	20107	17.73	11540	11670	11490	14840	8000	11420	11570.62	8.30	0	534	12813	12116	11633	10936	10453	11875	10695	69	3420	500	8220	10	1	12279746	1423	7.62	0.80	12	0.16	1521.00	14561.00	15750	20241105	-26.41	11150	20250110	3.95	12510	-7.35	20250103	11150	3.95	20250110	15750	-26.41	20241105	11150	3.95	20250110	0.23	N	136540	500	69 억		1019371	N	N	8	N	00	N
78	20250113	120809	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11570	150	2	1.31	216991690	18759	16.54	11540	11670	11490	14840	8000	11420	11569.25	8.30	0	888	12813	12116	11633	10936	10453	11875	10695	69	3420	500	8220	10	1	12279746	1421	7.61	0.79	12	0.15	1521.00	14561.00	15750	20241105	-26.54	11150	20250110	3.77	12510	-7.51	20250103	11150	3.77	20250110	15750	-26.54	20241105	11150	3.77	20250110	0.23	N	136540	500	69 억		1019371	N	N	8	N	00	N
79	20250113	110808	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11550	130	2	1.14	206368640	17841	15.73	11540	11670	11490	14840	8000	11420	11569.11	8.30	0	1368	12813	12116	11633	10936	10453	11875	10695	69	3420	500	8220	10	1	12279746	1418	7.59	0.79	12	0.15	1521.00	14561.00	15750	20241105	-26.67	11150	20250110	3.59	12510	-7.67	20250103	11150	3.59	20250110	15750	-26.67	20241105	11150	3.59	20250110	0.23	N	136540	500	69 억		1019371	N	N	8	N	00	N
80	20250113	100807	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11580	160	2	1.40	170979250	14789	13.04	11540	11670	11490	14840	8000	11420	11563.57	8.30	0	1869	12813	12116	11633	10936	10453	11875	10695	69	3420	500	8220	10	1	12279746	1422	7.61	0.80	12	0.12	1521.00	14561.00	15750	20241105	-26.48	11150	20250110	3.86	12510	-7.43	20250103	11150	3.86	20250110	15750	-26.48	20241105	11150	3.86	20250110	0.23	N	136540	500	69 억		1019371	N	N	8	N	00	N
81	20250113	090812	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11630	210	2	1.84	106122760	9185	8.10	11540	11670	11490	14840	8000	11420	11557.51	8.30	0	3837	12813	12116	11633	10936	10453	11875	10695	69	3420	500	8220	10	1	12279746	1428	7.65	0.80	12	0.07	1521.00	14561.00	15750	20241105	-26.16	11150	20250110	4.30	12510	-7.03	20250103	11150	4.30	20250110	15750	-26.16	20241105	11150	4.30	20250110	0.23	N	136540	500	69 억		1019371	N	N	8	N	00	N
82	20250110	160749	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11420	-830	5	-6.78	1282079670	111817	1381.82	12330	12330	11150	15920	8580	12250	11467.10	8.27	0	-28842	12350	12300	12230	12180	12110	12265	12145	69	3670	500	8820	10	1	12279746	1402	7.51	0.78	12	0.91	1521.00	14561.00	15750	20241105	-27.49	11150	20250110	2.42	12510	-8.71	20250103	11150	2.42	20250110	15750	-27.49	20241105	11150	2.42	20250110	0.23	N	136540	500	69 억		1014959	N	N	8	N	00	N
83	20250110	150800	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11260	-990	5	-8.08	777291490	66990	827.85	12330	12330	11230	15920	8580	12250	11603.10	8.27	0	-28475	12350	12300	12230	12180	12110	12265	12145	69	3670	500	8820	10	1	12279746	1383	7.40	0.77	12	0.55	1521.00	14561.00	15750	20241105	-28.51	11230	20250110	0.27	12510	-9.99	20250103	11230	0.27	20250110	15750	-28.51	20241105	11230	0.27	20250110	0.23	N	136540	500	69 억		1014959	N	N	0	N	00	N
84	20250110	140804	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12200	-50	5	-0.41	102467090	8431	104.19	12330	12330	12120	15920	8580	12250	12153.61	8.27	0	-4145	12350	12300	12230	12180	12110	12265	12145	69	3670	500	8820	10	1	12279746	1498	8.02	0.84	12	0.07	1521.00	14561.00	15750	20241105	-22.54	11880	20240104	2.69	12510	-2.48	20250103	12100	0.83	20250102	15750	-22.54	20241105	11930	2.26	20240416	0.23	N	136540	500	69 억		1014959	N	N	0	N	00	N
85	20250110	130803	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12170	-80	5	-0.65	77447100	6372	78.74	12330	12330	12120	15920	8580	12250	12154.28	8.27	0	-2966	12350	12300	12230	12180	12110	12265	12145	69	3670	500	8820	10	1	12279746	1494	8.00	0.84	12	0.05	1521.00	14561.00	15750	20241105	-22.73	11880	20240104	2.44	12510	-2.72	20250103	12100	0.58	20250102	15750	-22.73	20241105	11930	2.01	20240416	0.23	N	136540	500	69 억		1014959	N	N	0	N	00	N
86	20250110	120804	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12140	-110	5	-0.90	69560630	5723	70.72	12330	12330	12120	15920	8580	12250	12154.57	8.27	0	-2722	12350	12300	12230	12180	12110	12265	12145	69	3670	500	8820	10	1	12279746	1491	7.98	0.83	12	0.05	1521.00	14561.00	15750	20241105	-22.92	11880	20240104	2.19	12510	-2.96	20250103	12100	0.33	20250102	15750	-22.92	20241105	11930	1.76	20240416	0.23	N	136540	500	69 억		1014959	N	N	0	N	00	N
87	20250110	110802	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12150	-100	5	-0.82	47086140	3872	47.85	12330	12330	12120	15920	8580	12250	12160.68	8.27	0	-2417	12350	12300	12230	12180	12110	12265	12145	69	3670	500	8820	10	1	12279746	1492	7.99	0.83	12	0.03	1521.00	14561.00	15750	20241105	-22.86	11880	20240104	2.27	12510	-2.88	20250103	12100	0.41	20250102	15750	-22.86	20241105	11930	1.84	20240416	0.23	N	136540	500	69 억		1014959	N	N	0	N	00	N
88	20250110	100800	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12230	-20	5	-0.16	24795910	2038	25.19	12330	12330	12140	15920	8580	12250	12166.79	8.27	0	-1304	12350	12300	12230	12180	12110	12265	12145	69	3670	500	8820	10	1	12279746	1502	8.04	0.84	12	0.02	1521.00	14561.00	15750	20241105	-22.35	11880	20240104	2.95	12510	-2.24	20250103	12100	1.07	20250102	15750	-22.35	20241105	11930	2.51	20240416	0.23	N	136540	500	69 억		1014959	N	N	0	N	00	N
89	20250110	090804	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12250	0	3	0.00	1538720	126	1.56	12330	12330	12180	15920	8580	12250	12212.06	8.27	0	-79	12350	12300	12230	12180	12110	12265	12145	69	3670	500	8820	10	1	12279746	1504	8.05	0.84	12	0.00	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	12510	-2.08	20250103	12100	1.24	20250102	15750	-22.22	20241105	11930	2.68	20240416	0.23	N	136540	500	69 억		1014959	N	N	0	N	00	N
90	20250109	160757	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12250	-10	5	-0.08	98435510	8062	81.45	12260	12280	12160	15930	8590	12260	12209.80	8.26	0	-2083	12386	12322	12226	12162	12066	12275	12115	69	3670	500	8820	10	1	12279746	1504	8.05	0.84	12	0.07	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	12510	-2.08	20250103	12100	1.24	20250102	15750	-22.22	20241105	11930	2.68	20240416	0.24	N	136540	500	69 억		1014618	N	N	1	N	00	N
91	20250109	150753	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12230	-30	5	-0.24	93807590	7683	77.62	12260	12280	12160	15930	8590	12260	12209.76	8.26	0	-1987	12386	12322	12226	12162	12066	12275	12115	69	3670	500	8820	10	1	12279746	1502	8.04	0.84	12	0.06	1521.00	14561.00	15750	20241105	-22.35	11880	20240104	2.95	12510	-2.24	20250103	12100	1.07	20250102	15750	-22.35	20241105	11930	2.51	20240416	0.24	N	136540	500	69 억		1014618	N	N	1	N	00	N
92	20250109	140757	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12250	-10	5	-0.08	78327700	6415	64.81	12260	12280	12160	15930	8590	12260	12210.09	8.26	0	-1581	12386	12322	12226	12162	12066	12275	12115	69	3670	500	8820	10	1	12279746	1504	8.05	0.84	12	0.05	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	12510	-2.08	20250103	12100	1.24	20250102	15750	-22.22	20241105	11930	2.68	20240416	0.24	N	136540	500	69 억		1014618	N	N	1	N	00	N
93	20250109	130757	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12230	-30	5	-0.24	70025830	5735	57.94	12260	12280	12160	15930	8590	12260	12210.26	8.26	0	-1284	12386	12322	12226	12162	12066	12275	12115	69	3670	500	8820	10	1	12279746	1502	8.04	0.84	12	0.05	1521.00	14561.00	15750	20241105	-22.35	11880	20240104	2.95	12510	-2.24	20250103	12100	1.07	20250102	15750	-22.35	20241105	11930	2.51	20240416	0.24	N	136540	500	69 억		1014618	N	N	1	N	00	N
94	20250109	120758	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12220	-40	5	-0.33	55709570	4563	46.10	12260	12280	12160	15930	8590	12260	12208.98	8.26	0	-801	12386	12322	12226	12162	12066	12275	12115	69	3670	500	8820	10	1	12279746	1501	8.03	0.84	12	0.04	1521.00	14561.00	15750	20241105	-22.41	11880	20240104	2.86	12510	-2.32	20250103	12100	0.99	20250102	15750	-22.41	20241105	11930	2.43	20240416	0.24	N	136540	500	69 억		1014618	N	N	1	N	00	N
95	20250109	110802	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12220	-40	5	-0.33	35805350	2931	29.61	12260	12280	12160	15930	8590	12260	12216.09	8.26	0	-394	12386	12322	12226	12162	12066	12275	12115	69	3670	500	8820	10	1	12279746	1501	8.03	0.84	12	0.02	1521.00	14561.00	15750	20241105	-22.41	11880	20240104	2.86	12510	-2.32	20250103	12100	0.99	20250102	15750	-22.41	20241105	11930	2.43	20240416	0.24	N	136540	500	69 억		1014618	N	N	1	N	00	N
96	20250109	100800	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12240	-20	5	-0.16	24979550	2045	20.66	12260	12280	12160	15930	8590	12260	12214.94	8.26	0	-224	12386	12322	12226	12162	12066	12275	12115	69	3670	500	8820	10	1	12279746	1503	8.05	0.84	12	0.02	1521.00	14561.00	15750	20241105	-22.29	11880	20240104	3.03	12510	-2.16	20250103	12100	1.16	20250102	15750	-22.29	20241105	11930	2.60	20240416	0.24	N	136540	500	69 억		1014618	N	N	1	N	00	N
97	20250109	090803	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12200	-60	5	-0.49	2126080	174	1.76	12260	12260	12160	15930	8590	12260	12218.85	8.26	0	-54	12386	12322	12226	12162	12066	12275	12115	69	3670	500	8820	10	1	12279746	1498	8.02	0.84	12	0.00	1521.00	14561.00	15750	20241105	-22.54	11880	20240104	2.69	12510	-2.48	20250103	12100	0.83	20250102	15750	-22.54	20241105	11930	2.26	20240416	0.24	N	136540	500	69 억		1014618	N	N	1	N	00	N
98	20250108	160752	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12260	-20	5	-0.16	120781330	9888	72.90	12270	12290	12130	15960	8600	12280	12214.94	8.28	0	-2012	12553	12416	12313	12176	12073	12365	12125	69	3680	500	8840	10	1	12279746	1505	8.06	0.84	12	0.08	1521.00	14561.00	15750	20241105	-22.16	11880	20240104	3.20	12510	-2.00	20250103	12100	1.32	20250102	15750	-22.16	20241105	11930	2.77	20240416	0.24	N	136540	500	69 억		1016651	N	N	1	N	00	N
99	20250108	150754	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12210	-70	5	-0.57	112931420	9246	68.17	12270	12290	12130	15960	8600	12280	12214.08	8.28	0	-1955	12553	12416	12313	12176	12073	12365	12125	69	3680	500	8840	10	1	12279746	1499	8.03	0.84	12	0.08	1521.00	14561.00	15750	20241105	-22.48	11880	20240104	2.78	12510	-2.40	20250103	12100	0.91	20250102	15750	-22.48	20241105	11930	2.35	20240416	0.24	N	136540	500	69 억		1016651	N	N	0	N	00	N
100	20250108	140757	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12230	-50	5	-0.41	110253090	9027	66.55	12270	12290	12130	15960	8600	12280	12213.70	8.28	0	-1944	12553	12416	12313	12176	12073	12365	12125	69	3680	500	8840	10	1	12279746	1502	8.04	0.84	12	0.07	1521.00	14561.00	15750	20241105	-22.35	11880	20240104	2.95	12510	-2.24	20250103	12100	1.07	20250102	15750	-22.35	20241105	11930	2.51	20240416	0.24	N	136540	500	69 억		1016651	N	N	0	N	00	N
101	20250108	130757	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12220	-60	5	-0.49	74661480	6108	45.03	12270	12290	12130	15960	8600	12280	12223.56	8.28	0	-2541	12553	12416	12313	12176	12073	12365	12125	69	3680	500	8840	10	1	12279746	1501	8.03	0.84	12	0.05	1521.00	14561.00	15750	20241105	-22.41	11880	20240104	2.86	12510	-2.32	20250103	12100	0.99	20250102	15750	-22.41	20241105	11930	2.43	20240416	0.24	N	136540	500	69 억		1016651	N	N	0	N	00	N
102	20250108	120753	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12250	-30	5	-0.24	55802560	4565	33.66	12270	12290	12130	15960	8600	12280	12224.00	8.28	0	-2410	12553	12416	12313	12176	12073	12365	12125	69	3680	500	8840	10	1	12279746	1504	8.05	0.84	12	0.04	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	12510	-2.08	20250103	12100	1.24	20250102	15750	-22.22	20241105	11930	2.68	20240416	0.24	N	136540	500	69 억		1016651	N	N	0	N	00	N
103	20250108	110754	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12210	-70	5	-0.57	33923090	2778	20.48	12270	12290	12130	15960	8600	12280	12211.34	8.28	0	-1499	12553	12416	12313	12176	12073	12365	12125	69	3680	500	8840	10	1	12279746	1499	8.03	0.84	12	0.02	1521.00	14561.00	15750	20241105	-22.48	11880	20240104	2.78	12510	-2.40	20250103	12100	0.91	20250102	15750	-22.48	20241105	11930	2.35	20240416	0.24	N	136540	500	69 억		1016651	N	N	0	N	00	N
104	20250108	100755	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12190	-90	5	-0.73	21316750	1745	12.86	12270	12290	12130	15960	8600	12280	12215.90	8.28	0	-807	12553	12416	12313	12176	12073	12365	12125	69	3680	500	8840	10	1	12279746	1497	8.01	0.84	12	0.01	1521.00	14561.00	15750	20241105	-22.60	11880	20240104	2.61	12510	-2.56	20250103	12100	0.74	20250102	15750	-22.60	20241105	11930	2.18	20240416	0.24	N	136540	500	69 억		1016651	N	N	0	N	00	N
105	20250108	090756	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12140	-140	5	-1.14	3128170	256	1.89	12270	12270	12130	15960	8600	12280	12219.41	8.28	0	-147	12553	12416	12313	12176	12073	12365	12125	69	3680	500	8840	10	1	12279746	1491	7.98	0.83	12	0.00	1521.00	14561.00	15750	20241105	-22.92	11880	20240104	2.19	12510	-2.96	20250103	12100	0.33	20250102	15750	-22.92	20241105	11930	1.76	20240416	0.24	N	136540	500	69 억		1016651	N	N	0	N	00	N
106	20250107	160748	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12280	-60	5	-0.49	166719170	13558	98.13	12450	12450	12210	16040	8640	12340	12296.74	8.31	0	-3975	12560	12450	12350	12240	12140	12400	12190	69	3700	500	8880	10	1	12279746	1508	8.07	0.84	12	0.11	1521.00	14561.00	15750	20241105	-22.03	11880	20240104	3.37	12510	-1.84	20250103	12100	1.49	20250102	15750	-22.03	20241105	11930	2.93	20240416	0.23	N	136540	500	69 억		1020849	N	N	13	N	00	N
107	20250107	150750	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12230	-110	5	-0.89	160543530	13053	94.47	12450	12450	12210	16040	8640	12340	12299.36	8.31	0	-3709	12560	12450	12350	12240	12140	12400	12190	69	3700	500	8880	10	1	12279746	1502	8.04	0.84	12	0.11	1521.00	14561.00	15750	20241105	-22.35	11880	20240104	2.95	12510	-2.24	20250103	12100	1.07	20250102	15750	-22.35	20241105	11930	2.51	20240416	0.23	N	136540	500	69 억		1020849	N	N	13	N	00	N
108	20250107	140748	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12260	-80	5	-0.65	150019940	12193	88.25	12450	12450	12210	16040	8640	12340	12303.78	8.31	0	-2960	12560	12450	12350	12240	12140	12400	12190	69	3700	500	8880	10	1	12279746	1505	8.06	0.84	12	0.10	1521.00	14561.00	15750	20241105	-22.16	11880	20240104	3.20	12510	-2.00	20250103	12100	1.32	20250102	15750	-22.16	20241105	11930	2.77	20240416	0.23	N	136540	500	69 억		1020849	N	N	13	N	00	N
109	20250107	130748	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12210	-130	5	-1.05	146819880	11932	86.36	12450	12450	12210	16040	8640	12340	12304.72	8.31	0	-2873	12560	12450	12350	12240	12140	12400	12190	69	3700	500	8880	10	1	12279746	1499	8.03	0.84	12	0.10	1521.00	14561.00	15750	20241105	-22.48	11880	20240104	2.78	12510	-2.40	20250103	12100	0.91	20250102	15750	-22.48	20241105	11930	2.35	20240416	0.23	N	136540	500	69 억		1020849	N	N	13	N	00	N
110	20250107	120750	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	0	3	0.00	97156180	7883	57.05	12450	12450	12300	16040	8640	12340	12324.77	8.31	0	-1822	12560	12450	12350	12240	12140	12400	12190	69	3700	500	8880	10	1	12279746	1515	8.11	0.85	12	0.06	1521.00	14561.00	15750	20241105	-21.65	11880	20240104	3.87	12510	-1.36	20250103	12100	1.98	20250102	15750	-21.65	20241105	11930	3.44	20240416	0.23	N	136540	500	69 억		1020849	N	N	13	N	00	N
111	20250107	110745	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12360	20	2	0.16	93970370	7625	55.19	12450	12450	12300	16040	8640	12340	12323.98	8.31	0	-1690	12560	12450	12350	12240	12140	12400	12190	69	3700	500	8880	10	1	12279746	1518	8.13	0.85	12	0.06	1521.00	14561.00	15750	20241105	-21.52	11880	20240104	4.04	12510	-1.20	20250103	12100	2.15	20250102	15750	-21.52	20241105	11930	3.60	20240416	0.23	N	136540	500	69 억		1020849	N	N	13	N	00	N
112	20250107	100751	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12320	-20	5	-0.16	67731260	5495	39.77	12450	12450	12300	16040	8640	12340	12325.98	8.31	0	-1973	12560	12450	12350	12240	12140	12400	12190	69	3700	500	8880	10	1	12279746	1513	8.10	0.85	12	0.04	1521.00	14561.00	15750	20241105	-21.78	11880	20240104	3.70	12510	-1.52	20250103	12100	1.82	20250102	15750	-21.78	20241105	11930	3.27	20240416	0.23	N	136540	500	69 억		1020849	N	N	13	N	00	N
113	20250107	090752	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12330	-10	5	-0.08	2301090	186	1.35	12450	12450	12330	16040	8640	12340	12371.45	8.31	0	-154	12560	12450	12350	12240	12140	12400	12190	69	3700	500	8880	10	1	12279746	1514	8.11	0.85	12	0.00	1521.00	14561.00	15750	20241105	-21.71	11880	20240104	3.79	12510	-1.44	20250103	12100	1.90	20250102	15750	-21.71	20241105	11930	3.35	20240416	0.23	N	136540	500	69 억		1020849	N	N	13	N	00	N
114	20250106	160741	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	90	2	0.73	170566410	13817	41.11	12390	12460	12250	15920	8580	12250	12344.68	8.29	0	2382	12690	12470	12290	12070	11890	12380	11980	69	3670	500	8820	10	1	12279746	1515	8.11	0.85	12	0.11	1521.00	14561.00	15750	20241105	-21.65	11880	20240104	3.87	12510	-1.36	20250103	12100	1.98	20250102	15750	-21.65	20241105	11930	3.44	20240416	0.25	N	136540	500	69 억		1018416	N	N	13	N	00	N
115	20250106	150739	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	90	2	0.73	147130500	11917	35.46	12390	12460	12250	15920	8580	12250	12346.27	8.29	0	2075	12690	12470	12290	12070	11890	12380	11980	69	3670	500	8820	10	1	12279746	1515	8.11	0.85	12	0.10	1521.00	14561.00	15750	20241105	-21.65	11880	20240104	3.87	12510	-1.36	20250103	12100	1.98	20250102	15750	-21.65	20241105	11930	3.44	20240416	0.25	N	136540	500	69 억		1018416	N	N	4	N	00	N
116	20250106	140740	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	150	2	1.22	115127310	9326	27.75	12390	12460	12250	15920	8580	12250	12344.77	8.29	0	2021	12690	12470	12290	12070	11890	12380	11980	69	3670	500	8820	10	1	12279746	1523	8.15	0.85	12	0.08	1521.00	14561.00	15750	20241105	-21.27	11880	20240104	4.38	12510	-0.88	20250103	12100	2.48	20250102	15750	-21.27	20241105	11930	3.94	20240416	0.25	N	136540	500	69 억		1018416	N	N	4	N	00	N
117	20250106	130738	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12420	170	2	1.39	93325090	7564	22.51	12390	12460	12250	15920	8580	12250	12338.06	8.29	0	1956	12690	12470	12290	12070	11890	12380	11980	69	3670	500	8820	10	1	12279746	1525	8.17	0.85	12	0.06	1521.00	14561.00	15750	20241105	-21.14	11880	20240104	4.55	12510	-0.72	20250103	12100	2.64	20250102	15750	-21.14	20241105	11930	4.11	20240416	0.25	N	136540	500	69 억		1018416	N	N	4	N	00	N
118	20250106	120737	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12360	110	2	0.90	69350790	5631	16.75	12390	12390	12250	15920	8580	12250	12315.89	8.29	0	1212	12690	12470	12290	12070	11890	12380	11980	69	3670	500	8820	10	1	12279746	1518	8.13	0.85	12	0.05	1521.00	14561.00	15750	20241105	-21.52	11880	20240104	4.04	12510	-1.20	20250103	12100	2.15	20250102	15750	-21.52	20241105	11930	3.60	20240416	0.25	N	136540	500	69 억		1018416	N	N	4	N	00	N
119	20250106	110736	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12350	100	2	0.82	65349010	5307	15.79	12390	12390	12250	15920	8580	12250	12313.74	8.29	0	1015	12690	12470	12290	12070	11890	12380	11980	69	3670	500	8820	10	1	12279746	1517	8.12	0.85	12	0.04	1521.00	14561.00	15750	20241105	-21.59	11880	20240104	3.96	12510	-1.28	20250103	12100	2.07	20250102	15750	-21.59	20241105	11930	3.52	20240416	0.25	N	136540	500	69 억		1018416	N	N	4	N	00	N
120	20250106	100734	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12310	60	2	0.49	58455270	4748	14.13	12390	12390	12250	15920	8580	12250	12311.56	8.29	0	1002	12690	12470	12290	12070	11890	12380	11980	69	3670	500	8820	10	1	12279746	1512	8.09	0.85	12	0.04	1521.00	14561.00	15750	20241105	-21.84	11880	20240104	3.62	12510	-1.60	20250103	12100	1.74	20250102	15750	-21.84	20241105	11930	3.19	20240416	0.25	N	136540	500	69 억		1018416	N	N	4	N	00	N
121	20250106	090733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12270	20	2	0.16	9081220	739	2.20	12390	12390	12250	15920	8580	12250	12288.53	8.29	0	-224	12690	12470	12290	12070	11890	12380	11980	69	3670	500	8820	10	1	12279746	1507	8.07	0.84	12	0.01	1521.00	14561.00	15750	20241105	-22.10	11880	20240104	3.28	12510	-1.92	20250103	12100	1.40	20250102	15750	-22.10	20241105	11930	2.85	20240416	0.25	N	136540	500	69 억		1018416	N	N	4	N	00	N
122	20250103	160730	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12250	-180	5	-1.45	403090370	32790	176.39	12470	12510	12110	16150	8710	12430	12293.11	8.23	0	8443	12650	12540	12320	12210	11990	12595	12265	69	3720	500	8940	10	1	12279746	1504	8.05	0.84	12	0.27	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	12510	-2.08	20250103	12100	1.24	20250102	15750	-22.22	20241105	11880	3.11	20240104	0.22	N	136540	500	69 억		1011216	N	N	4	N	00	N
123	20250103	150733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12230	-200	5	-1.61	252977150	20455	110.04	12470	12510	12230	16150	8710	12430	12367.50	8.23	0	1787	12650	12540	12320	12210	11990	12595	12265	69	3720	500	8940	10	1	12279746	1502	8.04	0.84	12	0.17	1521.00	14561.00	15750	20241105	-22.35	11880	20240104	2.95	12510	-2.24	20250103	12100	1.07	20250102	15750	-22.35	20241105	11880	2.95	20240104	0.22	N	136540	500	69 억		1011216	N	N	0	N	00	N
124	20250103	140733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12350	-80	5	-0.64	144055010	11633	62.58	12470	12510	12290	16150	8710	12430	12383.31	8.23	0	-2450	12650	12540	12320	12210	11990	12595	12265	69	3720	500	8940	10	1	12279746	1517	8.12	0.85	12	0.09	1521.00	14561.00	15750	20241105	-21.59	11880	20240104	3.96	12510	-1.28	20250103	12100	2.07	20250102	15750	-21.59	20241105	11880	3.96	20240104	0.22	N	136540	500	69 억		1011216	N	N	0	N	00	N
125	20250103	130732	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-90	5	-0.72	80880060	6515	35.05	12470	12510	12340	16150	8710	12430	12414.44	8.23	0	-2117	12650	12540	12320	12210	11990	12595	12265	69	3720	500	8940	10	1	12279746	1515	8.11	0.85	12	0.05	1521.00	14561.00	15750	20241105	-21.65	11880	20240104	3.87	12510	-1.36	20250103	12100	1.98	20250102	15750	-21.65	20241105	11880	3.87	20240104	0.22	N	136540	500	69 억		1011216	N	N	0	N	00	N
126	20250103	120731	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12430	0	3	0.00	33852240	2718	14.62	12470	12510	12380	16150	8710	12430	12454.83	8.23	0	-1593	12650	12540	12320	12210	11990	12595	12265	69	3720	500	8940	10	1	12279746	1526	8.17	0.85	12	0.02	1521.00	14561.00	15750	20241105	-21.08	11880	20240104	4.63	12510	-0.64	20250103	12100	2.73	20250102	15750	-21.08	20241105	11880	4.63	20240104	0.22	N	136540	500	69 억		1011216	N	N	0	N	00	N
127	20250103	110733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12410	-20	5	-0.16	29334860	2354	12.66	12470	12510	12380	16150	8710	12430	12461.71	8.23	0	-1490	12650	12540	12320	12210	11990	12595	12265	69	3720	500	8940	10	1	12279746	1524	8.16	0.85	12	0.02	1521.00	14561.00	15750	20241105	-21.21	11880	20240104	4.46	12510	-0.80	20250103	12100	2.56	20250102	15750	-21.21	20241105	11880	4.46	20240104	0.22	N	136540	500	69 억		1011216	N	N	0	N	00	N
128	20250103	100730	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	-30	5	-0.24	23477490	1882	10.12	12470	12510	12380	16150	8710	12430	12474.76	8.23	0	-1339	12650	12540	12320	12210	11990	12595	12265	69	3720	500	8940	10	1	12279746	1523	8.15	0.85	12	0.02	1521.00	14561.00	15750	20241105	-21.27	11880	20240104	4.38	12510	-0.88	20250103	12100	2.48	20250102	15750	-21.27	20241105	11880	4.38	20240104	0.22	N	136540	500	69 억		1011216	N	N	0	N	00	N
129	20250103	090733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12480	50	2	0.40	286860	23	0.12	12470	12480	12470	16150	8710	12430	12472.17	8.23	0	-1	12650	12540	12320	12210	11990	12595	12265	69	3720	500	8940	10	1	12279746	1533	8.21	0.86	12	0.00	1521.00	14561.00	15750	20241105	-20.76	11880	20240104	5.05	12480	0.00	20250103	12100	3.14	20250102	15750	-20.76	20241105	11880	5.05	20240104	0.22	N	136540	500	69 억		1011216	N	N	0	N	00	N
130	20250102	160725	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12430	180	2	1.47	227662230	18573	71.35	12130	12430	12100	15920	8580	12250	12257.70	8.14	0	5442	12943	12596	12383	12036	11823	12490	11930	69	3670	500	8820	10	1	12279746	1526	8.17	0.85	12	0.15	1521.00	14561.00	15750	20241105	-21.08	11880	20240104	4.63	12430	0.00	20250102	12100	2.73	20250102	15750	-21.08	20241105	11880	4.63	20240104	0.24	N	136540	500	69 억		1000106	N	N	0	N	00	N
131	20250102	150727	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12370	120	2	0.98	225066290	18363	70.54	12130	12400	12100	15920	8580	12250	12256.51	8.14	0	5446	12943	12596	12383	12036	11823	12490	11930	69	3670	500	8820	10	1	12279746	1519	8.13	0.85	12	0.15	1521.00	14561.00	15750	20241105	-21.46	11880	20240104	4.12	12400	-0.24	20250102	12100	2.23	20250102	15750	-21.46	20241105	11880	4.12	20240104	0.24	N	136540	500	69 억		1000106	N	N	0	N	00	N
132	20250102	140724	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12270	20	2	0.16	216257950	17648	67.80	12130	12400	12100	15920	8580	12250	12253.96	8.14	0	5023	12943	12596	12383	12036	11823	12490	11930	69	3670	500	8820	10	1	12279746	1507	8.07	0.84	12	0.14	1521.00	14561.00	15750	20241105	-22.10	11880	20240104	3.28	12400	-1.05	20250102	12100	1.40	20250102	15750	-22.10	20241105	11880	3.28	20240104	0.24	N	136540	500	69 억		1000106	N	N	0	N	00	N
133	20250102	130725	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12310	60	2	0.49	208033690	16978	65.22	12130	12400	12100	15920	8580	12250	12253.13	8.14	0	5003	12943	12596	12383	12036	11823	12490	11930	69	3670	500	8820	10	1	12279746	1512	8.09	0.85	12	0.14	1521.00	14561.00	15750	20241105	-21.84	11880	20240104	3.62	12400	-0.73	20250102	12100	1.74	20250102	15750	-21.84	20241105	11880	3.62	20240104	0.24	N	136540	500	69 억		1000106	N	N	0	N	00	N
134	20250102	120723	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12290	40	2	0.33	202457000	16524	63.48	12130	12380	12100	15920	8580	12250	12252.30	8.14	0	5091	12943	12596	12383	12036	11823	12490	11930	69	3670	500	8820	10	1	12279746	1509	8.08	0.84	12	0.13	1521.00	14561.00	15750	20241105	-21.97	11880	20240104	3.45	12380	-0.73	20250102	12100	1.57	20250102	15750	-21.97	20241105	11880	3.45	20240104	0.24	N	136540	500	69 억		1000106	N	N	0	N	00	N
135	20250102	110714	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12270	20	2	0.16	133628800	10908	41.90	12130	12370	12100	15920	8580	12250	12250.53	8.14	0	4708	12943	12596	12383	12036	11823	12490	11930	69	3670	500	8820	10	1	12279746	1507	8.07	0.84	12	0.09	1521.00	14561.00	15750	20241105	-22.10	11880	20240104	3.28	12370	-0.81	20250102	12100	1.40	20250102	15750	-22.10	20241105	11880	3.28	20240104	0.24	N	136540	500	69 억		1000106	N	N	0	N	00	N
136	20250102	100722	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12200	-50	5	-0.41	25316980	2084	8.01	12130	12230	12100	15920	8580	12250	12148.26	8.14	0	-550	12943	12596	12383	12036	11823	12490	11930	69	3670	500	8820	10	1	12279746	1498	8.02	0.84	12	0.02	1521.00	14561.00	15750	20241105	-22.54	11880	20240104	2.69	12230	-0.25	20250102	12100	0.83	20250102	15750	-22.54	20241105	11880	2.69	20240104	0.24	N	136540	500	69 억		1000106	N	N	0	N	00	N
137	20250102	090716	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12250	0	3	0.00	0	0	0.00	0	0	0	15920	8580	12250	0.00	8.14	0	0	12943	12596	12383	12036	11823	12490	11930	69	3670	500	8820	10	1	12279746	1504	8.05	0.84	12	0.00	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	0	0.00	0	0	0.00	0	15750	-22.22	20241105	11880	3.11	20240104	0.24	N	136540	500	69 억		1000106	N	N	0	N	00	N