KissMeData/042510/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-25	5	-1.21	612237370	298053	104.46	2060	2080	2035	2680	1450	2065	2054.12	1.46	-24485	2121	2092	2066	2037	2011	2080	2025	280	615	500	1480	5	1	56025871	1143	19.62	2.24	12	0.53	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.47	N	042510	500	280 억	817913	N	N	41	N	N
3	20250124	150508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-15	5	-0.73	541077420	263241	92.26	2060	2080	2040	2680	1450	2065	2055.45	1.46	-19040	2121	2092	2066	2037	2011	2080	2025	280	615	500	1480	5	1	56025871	1149	19.71	2.25	12	0.47	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	2430	-15.64	20250106	1950	5.13	20250109	3065	-33.12	20240126	1650	24.24	20241209	2.47	N	042510	500	280 억	817913	N	N	33	N	N
4	20250124	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-15	5	-0.73	435048555	211453	74.11	2060	2080	2040	2680	1450	2065	2057.42	1.46	-5510	2121	2092	2066	2037	2011	2080	2025	280	615	500	1480	5	1	56025871	1149	19.71	2.25	12	0.38	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	2430	-15.64	20250106	1950	5.13	20250109	3065	-33.12	20240126	1650	24.24	20241209	2.47	N	042510	500	280 억	817913	N	N	33	N	N
5	20250124	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	0	3	0.00	385556400	187388	65.68	2060	2080	2040	2680	1450	2065	2057.53	1.46	-5557	2121	2092	2066	2037	2011	2080	2025	280	615	500	1480	5	1	56025871	1157	19.86	2.27	12	0.33	104.00	911.00	3065	20240126	-32.63	1650	20241209	25.15	2430	-15.02	20250106	1950	5.90	20250109	3065	-32.63	20240126	1650	25.15	20241209	2.47	N	042510	500	280 억	817913	N	N	33	N	N
6	20250124	120506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-20	5	-0.97	312068605	151724	53.18	2060	2080	2040	2680	1450	2065	2056.82	1.46	3809	2121	2092	2066	2037	2011	2080	2025	280	615	500	1480	5	1	56025871	1146	19.66	2.24	12	0.27	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	2430	-15.84	20250106	1950	4.87	20250109	3065	-33.28	20240126	1650	23.94	20241209	2.47	N	042510	500	280 억	817913	N	N	33	N	N
7	20250124	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-10	5	-0.48	261982705	127286	44.61	2060	2080	2040	2680	1450	2065	2058.22	1.46	5511	2121	2092	2066	2037	2011	2080	2025	280	615	500	1480	5	1	56025871	1151	19.76	2.26	12	0.23	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	2430	-15.43	20250106	1950	5.38	20250109	3065	-32.95	20240126	1650	24.55	20241209	2.47	N	042510	500	280 억	817913	N	N	33	N	N
8	20250124	100505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-15	5	-0.73	180476740	87764	30.76	2060	2075	2040	2680	1450	2065	2056.39	1.46	-680	2121	2092	2066	2037	2011	2080	2025	280	615	500	1480	5	1	56025871	1149	19.71	2.25	12	0.16	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	2430	-15.64	20250106	1950	5.13	20250109	3065	-33.12	20240126	1650	24.24	20241209	2.47	N	042510	500	280 억	817913	N	N	33	N	N
9	20250124	090508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-10	5	-0.48	10792985	5228	1.83	2060	2070	2055	2680	1450	2065	2064.46	1.46	-4350	2121	2092	2066	2037	2011	2080	2025	280	615	500	1480	5	1	56025871	1151	19.76	2.26	12	0.01	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	2430	-15.43	20250106	1950	5.38	20250109	3065	-32.95	20240126	1650	24.55	20241209	2.47	N	042510	500	280 억	817913	N	N	33	N	N
10	20250123	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	-30	5	-1.43	582894960	283206	49.57	2095	2095	2040	2720	1470	2095	2058.06	1.44	7068	2195	2145	2090	2040	1985	2170	2065	280	625	500	1500	5	1	56025871	1157	19.86	2.27	12	0.51	104.00	911.00	3065	20240126	-32.63	1650	20241209	25.15	2430	-15.02	20250106	1950	5.90	20250109	3065	-32.63	20240126	1650	25.15	20241209	2.41	N	042510	500	280 억	808253	N	N	33	N	N
11	20250123	150505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-25	5	-1.19	554991220	269636	47.19	2095	2095	2040	2720	1470	2095	2058.17	1.44	5432	2195	2145	2090	2040	1985	2170	2065	280	625	500	1500	5	1	56025871	1160	19.90	2.27	12	0.48	104.00	911.00	3065	20240126	-32.46	1650	20241209	25.45	2430	-14.81	20250106	1950	6.15	20250109	3065	-32.46	20240126	1650	25.45	20241209	2.41	N	042510	500	280 억	808253	N	N	55	N	N
12	20250123	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-35	5	-1.67	499460795	242640	42.47	2095	2095	2040	2720	1470	2095	2058.30	1.44	5617	2195	2145	2090	2040	1985	2170	2065	280	625	500	1500	5	1	56025871	1154	19.81	2.26	12	0.43	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	2430	-15.23	20250106	1950	5.64	20250109	3065	-32.79	20240126	1650	24.85	20241209	2.41	N	042510	500	280 억	808253	N	N	55	N	N
13	20250123	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-35	5	-1.67	427409875	207844	36.38	2095	2095	2040	2720	1470	2095	2056.22	1.44	3928	2195	2145	2090	2040	1985	2170	2065	280	625	500	1500	5	1	56025871	1154	19.81	2.26	12	0.37	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	2430	-15.23	20250106	1950	5.64	20250109	3065	-32.79	20240126	1650	24.85	20241209	2.41	N	042510	500	280 억	808253	N	N	55	N	N
14	20250123	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-25	5	-1.19	274500140	133278	23.33	2095	2095	2040	2720	1470	2095	2059.35	1.44	-34368	2195	2145	2090	2040	1985	2170	2065	280	625	500	1500	5	1	56025871	1160	19.90	2.27	12	0.24	104.00	911.00	3065	20240126	-32.46	1650	20241209	25.45	2430	-14.81	20250106	1950	6.15	20250109	3065	-32.46	20240126	1650	25.45	20241209	2.41	N	042510	500	280 억	808253	N	N	55	N	N
15	20250123	110505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-20	5	-0.95	254691440	123721	21.65	2095	2095	2040	2720	1470	2095	2058.31	1.44	-32185	2195	2145	2090	2040	1985	2170	2065	280	625	500	1500	5	1	56025871	1163	19.95	2.28	12	0.22	104.00	911.00	3065	20240126	-32.30	1650	20241209	25.76	2430	-14.61	20250106	1950	6.41	20250109	3065	-32.30	20240126	1650	25.76	20241209	2.41	N	042510	500	280 억	808253	N	N	55	N	N
16	20250123	100504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-45	5	-2.15	162894435	79070	13.84	2095	2095	2045	2720	1470	2095	2059.70	1.44	-19932	2195	2145	2090	2040	1985	2170	2065	280	625	500	1500	5	1	56025871	1149	19.71	2.25	12	0.14	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	2430	-15.64	20250106	1950	5.13	20250109	3065	-33.12	20240126	1650	24.24	20241209	2.41	N	042510	500	280 억	808253	N	N	55	N	N
17	20250123	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-15	5	-0.72	29122760	14004	2.45	2095	2095	2055	2720	1470	2095	2078.48	1.44	-4738	2195	2145	2090	2040	1985	2170	2065	280	625	500	1500	5	1	56025871	1165	20.00	2.28	12	0.02	104.00	911.00	3065	20240126	-32.14	1650	20241209	26.06	2430	-14.40	20250106	1950	6.67	20250109	3065	-32.14	20240126	1650	26.06	20241209	2.41	N	042510	500	280 억	808253	N	N	55	N	N
18	20250122	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	45	2	2.20	1181576465	564033	241.92	2070	2140	2035	2665	1435	2050	2094.87	1.31	78608	2126	2087	2061	2022	1996	2075	2010	280	615	500	1470	5	1	56025871	1174	20.14	2.30	12	1.01	104.00	911.00	3065	20240126	-31.65	1650	20241209	26.97	2430	-13.79	20250106	1950	7.44	20250109	3065	-31.65	20240126	1650	26.97	20241209	2.43	N	042510	500	280 억	733146	N	N	55	N	N
19	20250122	150502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	50	2	2.44	1151887345	549854	235.84	2070	2140	2035	2665	1435	2050	2094.90	1.31	81275	2126	2087	2061	2022	1996	2075	2010	280	615	500	1470	5	1	56025871	1177	20.19	2.31	12	0.98	104.00	911.00	3065	20240126	-31.48	1650	20241209	27.27	2430	-13.58	20250106	1950	7.69	20250109	3065	-31.48	20240126	1650	27.27	20241209	2.43	N	042510	500	280 억	733146	N	N	306	N	N
20	20250122	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	50	2	2.44	982960855	468981	201.16	2070	2140	2035	2665	1435	2050	2095.95	1.31	50094	2126	2087	2061	2022	1996	2075	2010	280	615	500	1470	5	1	56025871	1177	20.19	2.31	12	0.84	104.00	911.00	3065	20240126	-31.48	1650	20241209	27.27	2430	-13.58	20250106	1950	7.69	20250109	3065	-31.48	20240126	1650	27.27	20241209	2.43	N	042510	500	280 억	733146	N	N	306	N	N
21	20250122	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	50	2	2.44	470682645	227589	97.62	2070	2110	2035	2665	1435	2050	2068.13	1.31	18897	2126	2087	2061	2022	1996	2075	2010	280	615	500	1470	5	1	56025871	1177	20.19	2.31	12	0.41	104.00	911.00	3065	20240126	-31.48	1650	20241209	27.27	2430	-13.58	20250106	1950	7.69	20250109	3065	-31.48	20240126	1650	27.27	20241209	2.43	N	042510	500	280 억	733146	N	N	306	N	N
22	20250122	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	20	2	0.98	306360210	148823	63.83	2070	2080	2035	2665	1435	2050	2058.55	1.31	18229	2126	2087	2061	2022	1996	2075	2010	280	615	500	1470	5	1	56025871	1160	19.90	2.27	12	0.27	104.00	911.00	3065	20240126	-32.46	1650	20241209	25.45	2430	-14.81	20250106	1950	6.15	20250109	3065	-32.46	20240126	1650	25.45	20241209	2.43	N	042510	500	280 억	733146	N	N	306	N	N
23	20250122	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	10	2	0.49	172045970	83854	35.97	2070	2075	2035	2665	1435	2050	2051.73	1.31	5259	2126	2087	2061	2022	1996	2075	2010	280	615	500	1470	5	1	56025871	1154	19.81	2.26	12	0.15	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	2430	-15.23	20250106	1950	5.64	20250109	3065	-32.79	20240126	1650	24.85	20241209	2.43	N	042510	500	280 억	733146	N	N	306	N	N
24	20250122	100501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-10	5	-0.49	82163355	39996	17.16	2070	2075	2035	2665	1435	2050	2054.29	1.31	-2596	2126	2087	2061	2022	1996	2075	2010	280	615	500	1470	5	1	56025871	1143	19.62	2.24	12	0.07	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.43	N	042510	500	280 억	733146	N	N	306	N	N
25	20250122	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	10	2	0.49	12935530	6247	2.68	2070	2075	2060	2665	1435	2050	2070.68	1.31	-535	2126	2087	2061	2022	1996	2075	2010	280	615	500	1470	5	1	56025871	1154	19.81	2.26	12	0.01	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	2430	-15.23	20250106	1950	5.64	20250109	3065	-32.79	20240126	1650	24.85	20241209	2.43	N	042510	500	280 억	733146	N	N	306	N	N
26	20250121	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	0	3	0.00	479143185	232637	61.53	2080	2100	2035	2665	1435	2050	2059.73	1.38	-40009	2086	2067	2036	2017	1986	2077	2027	280	615	500	1470	5	1	56025871	1149	19.71	2.25	12	0.42	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	2430	-15.64	20250106	1950	5.13	20250109	3065	-33.12	20240126	1650	24.24	20241209	2.35	N	042510	500	280 억	772138	N	N	306	N	N
27	20250121	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-5	5	-0.24	440773410	213890	56.57	2080	2100	2035	2665	1435	2050	2060.75	1.38	-40437	2086	2067	2036	2017	1986	2077	2027	280	615	500	1470	5	1	56025871	1146	19.66	2.24	12	0.38	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	2430	-15.84	20250106	1950	4.87	20250109	3065	-33.28	20240126	1650	23.94	20241209	2.35	N	042510	500	280 억	772138	N	N	265	N	N
28	20250121	140501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-5	5	-0.24	407850215	197752	52.30	2080	2100	2035	2665	1435	2050	2062.43	1.38	-39248	2086	2067	2036	2017	1986	2077	2027	280	615	500	1470	5	1	56025871	1146	19.66	2.24	12	0.35	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	2430	-15.84	20250106	1950	4.87	20250109	3065	-33.28	20240126	1650	23.94	20241209	2.35	N	042510	500	280 억	772138	N	N	265	N	N
29	20250121	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-10	5	-0.49	383442370	185835	49.15	2080	2100	2035	2665	1435	2050	2063.35	1.38	-36699	2086	2067	2036	2017	1986	2077	2027	280	615	500	1470	5	1	56025871	1143	19.62	2.24	12	0.33	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.35	N	042510	500	280 억	772138	N	N	265	N	N
30	20250121	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-10	5	-0.49	360016310	174355	46.11	2080	2100	2035	2665	1435	2050	2064.85	1.38	-31943	2086	2067	2036	2017	1986	2077	2027	280	615	500	1470	5	1	56025871	1143	19.62	2.24	12	0.31	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.35	N	042510	500	280 억	772138	N	N	265	N	N
31	20250121	110439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-5	5	-0.24	318265590	153887	40.70	2080	2100	2035	2665	1435	2050	2068.18	1.38	-33753	2086	2067	2036	2017	1986	2077	2027	280	615	500	1470	5	1	56025871	1146	19.66	2.24	12	0.27	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	2430	-15.84	20250106	1950	4.87	20250109	3065	-33.28	20240126	1650	23.94	20241209	2.35	N	042510	500	280 억	772138	N	N	265	N	N
32	20250121	100434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-10	5	-0.49	279869880	135087	35.73	2080	2100	2035	2665	1435	2050	2071.78	1.38	-21353	2086	2067	2036	2017	1986	2077	2027	280	615	500	1470	5	1	56025871	1143	19.62	2.24	12	0.24	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.35	N	042510	500	280 억	772138	N	N	265	N	N
33	20250121	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	35	2	1.71	94626105	45454	12.02	2080	2095	2070	2665	1435	2050	2081.80	1.38	-12136	2086	2067	2036	2017	1986	2077	2027	280	615	500	1470	5	1	56025871	1168	20.05	2.29	12	0.08	104.00	911.00	3065	20240126	-31.97	1650	20241209	26.36	2430	-14.20	20250106	1950	6.92	20250109	3065	-31.97	20240126	1650	26.36	20241209	2.35	N	042510	500	280 억	772138	N	N	265	N	N
34	20250120	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	20	2	0.99	737789250	362494	81.50	2010	2055	2005	2635	1425	2030	2035.31	1.24	76312	2143	2086	2053	1996	1963	2070	1980	280	605	500	1460	5	1	56025871	1149	19.71	2.25	12	0.65	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	2430	-15.64	20250106	1950	5.13	20250109	3065	-33.12	20240126	1650	24.24	20241209	2.32	N	042510	500	280 억	694804	N	N	265	N	N
35	20250120	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	20	2	0.99	618885945	304354	68.43	2010	2055	2005	2635	1425	2030	2033.44	1.24	66804	2143	2086	2053	1996	1963	2070	1980	280	605	500	1460	5	1	56025871	1149	19.71	2.25	12	0.54	104.00	911.00	3065	20240126	-33.12	1650	20241209	24.24	2430	-15.64	20250106	1950	5.13	20250109	3065	-33.12	20240126	1650	24.24	20241209	2.32	N	042510	500	280 억	694804	N	N	20	N	N
36	20250120	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	15	2	0.74	408479565	201421	45.28	2010	2050	2005	2635	1425	2030	2027.99	1.24	33185	2143	2086	2053	1996	1963	2070	1980	280	605	500	1460	5	1	56025871	1146	19.66	2.24	12	0.36	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	2430	-15.84	20250106	1950	4.87	20250109	3065	-33.28	20240126	1650	23.94	20241209	2.32	N	042510	500	280 억	694804	N	N	20	N	N
37	20250120	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	10	2	0.49	315955055	155881	35.05	2010	2050	2005	2635	1425	2030	2026.90	1.24	17007	2143	2086	2053	1996	1963	2070	1980	280	605	500	1460	5	1	56025871	1143	19.62	2.24	12	0.28	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.32	N	042510	500	280 억	694804	N	N	20	N	N
38	20250120	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-20	5	-0.99	229826570	113442	25.50	2010	2050	2005	2635	1425	2030	2025.94	1.24	5433	2143	2086	2053	1996	1963	2070	1980	280	605	500	1460	5	1	56025871	1126	19.33	2.21	12	0.20	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	2430	-17.28	20250106	1950	3.08	20250109	3065	-34.42	20240126	1650	21.82	20241209	2.32	N	042510	500	280 억	694804	N	N	20	N	N
39	20250120	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	10	2	0.49	173592000	85704	19.27	2010	2050	2005	2635	1425	2030	2025.48	1.24	3028	2143	2086	2053	1996	1963	2070	1980	280	605	500	1460	5	1	56025871	1143	19.62	2.24	12	0.15	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.32	N	042510	500	280 억	694804	N	N	20	N	N
40	20250120	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	10	2	0.49	126368505	62513	14.05	2010	2040	2005	2635	1425	2030	2021.48	1.24	3936	2143	2086	2053	1996	1963	2070	1980	280	605	500	1460	5	1	56025871	1143	19.62	2.24	12	0.11	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.32	N	042510	500	280 억	694804	N	N	20	N	N
41	20250120	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-5	5	-0.25	56325395	27990	6.29	2010	2025	2005	2635	1425	2030	2012.34	1.24	10851	2143	2086	2053	1996	1963	2070	1980	280	605	500	1460	5	1	56025871	1135	19.47	2.22	12	0.05	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	2430	-16.67	20250106	1950	3.85	20250109	3065	-33.93	20240126	1650	22.73	20241209	2.32	N	042510	500	280 억	694804	N	N	20	N	N
42	20250117	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-65	5	-3.10	899153095	435428	33.73	2110	2110	2020	2720	1470	2095	2065.00	1.45	-121976	2208	2151	2098	2041	1988	2180	2070	280	625	500	1500	5	1	56025871	1137	19.52	2.23	12	0.78	104.00	911.00	3065	20240126	-33.77	1650	20241209	23.03	2430	-16.46	20250106	1950	4.10	20250109	3065	-33.77	20240126	1650	23.03	20241209	2.32	N	042510	500	280 억	811325	N	N	20	N	N
43	20250117	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-70	5	-3.34	844267995	408400	31.64	2110	2110	2025	2720	1470	2095	2067.25	1.45	-109909	2208	2151	2098	2041	1988	2180	2070	280	625	500	1500	5	1	56025871	1135	19.47	2.22	12	0.73	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	2430	-16.67	20250106	1950	3.85	20250109	3065	-33.93	20240126	1650	22.73	20241209	2.32	N	042510	500	280 억	811325	N	N	100	N	N
44	20250117	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-40	5	-1.91	718146370	346441	26.84	2110	2110	2040	2720	1470	2095	2072.92	1.45	-79109	2208	2151	2098	2041	1988	2180	2070	280	625	500	1500	5	1	56025871	1151	19.76	2.26	12	0.62	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	2430	-15.43	20250106	1950	5.38	20250109	3065	-32.95	20240126	1650	24.55	20241209	2.32	N	042510	500	280 억	811325	N	N	100	N	N
45	20250117	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-40	5	-1.91	633895805	305335	23.65	2110	2110	2040	2720	1470	2095	2076.06	1.45	-56880	2208	2151	2098	2041	1988	2180	2070	280	625	500	1500	5	1	56025871	1151	19.76	2.26	12	0.54	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	2430	-15.43	20250106	1950	5.38	20250109	3065	-32.95	20240126	1650	24.55	20241209	2.32	N	042510	500	280 억	811325	N	N	100	N	N
46	20250117	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-35	5	-1.67	588970100	283443	21.96	2110	2110	2040	2720	1470	2095	2077.91	1.45	-52805	2208	2151	2098	2041	1988	2180	2070	280	625	500	1500	5	1	56025871	1154	19.81	2.26	12	0.51	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	2430	-15.23	20250106	1950	5.64	20250109	3065	-32.79	20240126	1650	24.85	20241209	2.32	N	042510	500	280 억	811325	N	N	100	N	N
47	20250117	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-35	5	-1.67	559135180	268963	20.84	2110	2110	2040	2720	1470	2095	2078.85	1.45	-44912	2208	2151	2098	2041	1988	2180	2070	280	625	500	1500	5	1	56025871	1154	19.81	2.26	12	0.48	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	2430	-15.23	20250106	1950	5.64	20250109	3065	-32.79	20240126	1650	24.85	20241209	2.32	N	042510	500	280 억	811325	N	N	100	N	N
48	20250117	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-40	5	-1.91	457115490	219153	16.98	2110	2110	2055	2720	1470	2095	2085.82	1.45	-43148	2208	2151	2098	2041	1988	2180	2070	280	625	500	1500	5	1	56025871	1151	19.76	2.26	12	0.39	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	2430	-15.43	20250106	1950	5.38	20250109	3065	-32.95	20240126	1650	24.55	20241209	2.32	N	042510	500	280 억	811325	N	N	100	N	N
49	20250117	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-15	5	-0.72	208229585	99509	7.71	2110	2110	2055	2720	1470	2095	2092.57	1.45	-36670	2208	2151	2098	2041	1988	2180	2070	280	625	500	1500	5	1	56025871	1165	20.00	2.28	12	0.18	104.00	911.00	3065	20240126	-32.14	1650	20241209	26.06	2430	-14.40	20250106	1950	6.67	20250109	3065	-32.14	20240126	1650	26.06	20241209	2.32	N	042510	500	280 억	811325	N	N	100	N	N
50	20250116	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	85	2	4.23	2619461685	1246563	336.33	2060	2155	2045	2610	1410	2010	2101.36	1.29	89822	2083	2046	2018	1981	1953	2032	1967	280	600	500	1440	5	1	56025871	1174	20.14	2.30	12	2.22	104.00	911.00	3065	20240126	-31.65	1650	20241209	26.97	2430	-13.79	20250106	1950	7.44	20250109	3065	-31.65	20240126	1650	26.97	20241209	2.33	N	042510	500	280 억	724793	N	N	100	N	N
51	20250116	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	90	2	4.48	2419383495	1150890	310.52	2060	2155	2045	2610	1410	2010	2102.18	1.29	63995	2083	2046	2018	1981	1953	2032	1967	280	600	500	1440	5	1	56025871	1177	20.19	2.31	12	2.05	104.00	911.00	3065	20240126	-31.48	1650	20241209	27.27	2430	-13.58	20250106	1950	7.69	20250109	3065	-31.48	20240126	1650	27.27	20241209	2.33	N	042510	500	280 억	724793	N	N	45	N	N
52	20250116	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	100	2	4.98	1257360185	603370	162.79	2060	2120	2045	2610	1410	2010	2083.90	1.29	51857	2083	2046	2018	1981	1953	2032	1967	280	600	500	1440	5	1	56025871	1182	20.29	2.32	12	1.08	104.00	911.00	3065	20240126	-31.16	1650	20241209	27.88	2430	-13.17	20250106	1950	8.21	20250109	3065	-31.16	20240126	1650	27.88	20241209	2.33	N	042510	500	280 억	724793	N	N	45	N	N
53	20250116	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	75	2	3.73	684264725	330321	89.12	2060	2100	2045	2610	1410	2010	2071.51	1.29	56942	2083	2046	2018	1981	1953	2032	1967	280	600	500	1440	5	1	56025871	1168	20.05	2.29	12	0.59	104.00	911.00	3065	20240126	-31.97	1650	20241209	26.36	2430	-14.20	20250106	1950	6.92	20250109	3065	-31.97	20240126	1650	26.36	20241209	2.33	N	042510	500	280 억	724793	N	N	45	N	N
54	20250116	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	45	2	2.24	614318110	296522	80.00	2060	2100	2050	2610	1410	2010	2071.75	1.29	54849	2083	2046	2018	1981	1953	2032	1967	280	600	500	1440	5	1	56025871	1151	19.76	2.26	12	0.53	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	2430	-15.43	20250106	1950	5.38	20250109	3065	-32.95	20240126	1650	24.55	20241209	2.33	N	042510	500	280 억	724793	N	N	45	N	N
55	20250116	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	55	2	2.74	569120250	274566	74.08	2060	2100	2050	2610	1410	2010	2072.80	1.29	54516	2083	2046	2018	1981	1953	2032	1967	280	600	500	1440	5	1	56025871	1157	19.86	2.27	12	0.49	104.00	911.00	3065	20240126	-32.63	1650	20241209	25.15	2430	-15.02	20250106	1950	5.90	20250109	3065	-32.63	20240126	1650	25.15	20241209	2.33	N	042510	500	280 억	724793	N	N	45	N	N
56	20250116	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	60	2	2.99	477813945	230341	62.15	2060	2100	2050	2610	1410	2010	2074.38	1.29	58387	2083	2046	2018	1981	1953	2032	1967	280	600	500	1440	5	1	56025871	1160	19.90	2.27	12	0.41	104.00	911.00	3065	20240126	-32.46	1650	20241209	25.45	2430	-14.81	20250106	1950	6.15	20250109	3065	-32.46	20240126	1650	25.45	20241209	2.33	N	042510	500	280 억	724793	N	N	45	N	N
57	20250116	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	65	2	3.23	210690460	101393	27.36	2060	2100	2050	2610	1410	2010	2077.96	1.29	37781	2083	2046	2018	1981	1953	2032	1967	280	600	500	1440	5	1	56025871	1163	19.95	2.28	12	0.18	104.00	911.00	3065	20240126	-32.30	1650	20241209	25.76	2430	-14.61	20250106	1950	6.41	20250109	3065	-32.30	20240126	1650	25.76	20241209	2.33	N	042510	500	280 억	724793	N	N	45	N	N
58	20250115	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	10	2	0.50	723058058	360270	129.94	2025	2055	1990	2600	1400	2000	2006.97	1.26	19196	2027	2013	2001	1987	1975	2020	1994	280	600	500	1440	5	1	56025871	1126	19.33	2.21	12	0.64	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	2430	-17.28	20250106	1950	3.08	20250109	3065	-34.42	20240126	1650	21.82	20241209	2.39	N	042510	500	280 억	707761	N	N	45	N	N
59	20250115	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	20	2	1.00	692373393	345015	124.44	2025	2055	1990	2600	1400	2000	2006.79	1.26	18956	2027	2013	2001	1987	1975	2020	1994	280	600	500	1440	5	1	56025871	1132	19.42	2.22	12	0.62	104.00	911.00	3065	20240126	-34.09	1650	20241209	22.42	2430	-16.87	20250106	1950	3.59	20250109	3065	-34.09	20240126	1650	22.42	20241209	2.39	N	042510	500	280 억	707761	N	N	48	N	N
60	20250115	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	-3	5	-0.15	399298729	199967	72.12	2025	2025	1990	2600	1400	2000	1996.82	1.26	-28220	2027	2013	2001	1987	1975	2020	1994	280	600	500	1440	1	1	56025871	1119	19.20	2.19	12	0.36	104.00	911.00	3065	20240126	-34.85	1650	20241209	21.03	2430	-17.82	20250106	1950	2.41	20250109	3065	-34.85	20240126	1650	21.03	20241209	2.39	N	042510	500	280 억	707761	N	N	48	N	N
61	20250115	130456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	5	2	0.25	353034756	176828	63.78	2025	2025	1990	2600	1400	2000	1996.49	1.26	-37922	2027	2013	2001	1987	1975	2020	1994	280	600	500	1440	5	1	56025871	1123	19.28	2.20	12	0.32	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	2430	-17.49	20250106	1950	2.82	20250109	3065	-34.58	20240126	1650	21.52	20241209	2.39	N	042510	500	280 억	707761	N	N	48	N	N
62	20250115	120450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	-5	5	-0.25	304858122	152701	55.08	2025	2025	1990	2600	1400	2000	1996.44	1.26	-49412	2027	2013	2001	1987	1975	2020	1994	280	600	500	1440	1	1	56025871	1118	19.18	2.19	12	0.27	104.00	911.00	3065	20240126	-34.91	1650	20241209	20.91	2430	-17.90	20250106	1950	2.31	20250109	3065	-34.91	20240126	1650	20.91	20241209	2.39	N	042510	500	280 억	707761	N	N	48	N	N
63	20250115	110456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	-10	5	-0.50	204528907	102399	36.93	2025	2025	1990	2600	1400	2000	1997.37	1.26	-15163	2027	2013	2001	1987	1975	2020	1994	280	600	500	1440	1	1	56025871	1115	19.13	2.18	12	0.18	104.00	911.00	3065	20240126	-35.07	1650	20241209	20.61	2430	-18.11	20250106	1950	2.05	20250109	3065	-35.07	20240126	1650	20.61	20241209	2.39	N	042510	500	280 억	707761	N	N	48	N	N
64	20250115	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	-3	5	-0.15	148735420	74433	26.85	2025	2025	1991	2600	1400	2000	1998.25	1.26	-6100	2027	2013	2001	1987	1975	2020	1994	280	600	500	1440	1	1	56025871	1119	19.20	2.19	12	0.13	104.00	911.00	3065	20240126	-34.85	1650	20241209	21.03	2430	-17.82	20250106	1950	2.41	20250109	3065	-34.85	20240126	1650	21.03	20241209	2.39	N	042510	500	280 억	707761	N	N	48	N	N
65	20250115	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	5	2	0.25	20164075	10018	3.61	2025	2025	2000	2600	1400	2000	2012.78	1.26	-171	2027	2013	2001	1987	1975	2020	1994	280	600	500	1440	5	1	56025871	1123	19.28	2.20	12	0.02	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	2430	-17.49	20250106	1950	2.82	20250109	3065	-34.58	20240126	1650	21.52	20241209	2.39	N	042510	500	280 억	707761	N	N	48	N	N
66	20250114	160450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	6	2	0.30	552448290	276517	77.02	1995	2015	1989	2590	1396	1994	1997.91	1.29	-12735	2060	2026	2001	1967	1942	2014	1955	280	596	500	1430	5	1	56025871	1121	19.23	2.20	12	0.49	104.00	911.00	3065	20240126	-34.75	1650	20241209	21.21	2430	-17.70	20250106	1950	2.56	20250109	3065	-34.75	20240126	1650	21.21	20241209	2.40	N	042510	500	280 억	720496	N	N	48	N	N
67	20250114	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1996	2	2	0.10	507808666	254134	70.78	1995	2015	1989	2590	1396	1994	1998.23	1.29	-11658	2060	2026	2001	1967	1942	2014	1955	280	596	500	1430	1	1	56025871	1118	19.19	2.19	12	0.45	104.00	911.00	3065	20240126	-34.88	1650	20241209	20.97	2430	-17.86	20250106	1950	2.36	20250109	3065	-34.88	20240126	1650	20.97	20241209	2.40	N	042510	500	280 억	720496	N	N	12	N	N
68	20250114	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	5	2	0.25	383046467	191721	53.40	1995	2015	1989	2590	1396	1994	1997.99	1.29	-24464	2060	2026	2001	1967	1942	2014	1955	280	596	500	1430	1	1	56025871	1120	19.22	2.19	12	0.34	104.00	911.00	3065	20240126	-34.78	1650	20241209	21.15	2430	-17.74	20250106	1950	2.51	20250109	3065	-34.78	20240126	1650	21.15	20241209	2.40	N	042510	500	280 억	720496	N	N	12	N	N
69	20250114	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	6	2	0.30	333813754	167095	46.54	1995	2015	1989	2590	1396	1994	1997.80	1.29	-35270	2060	2026	2001	1967	1942	2014	1955	280	596	500	1430	5	1	56025871	1121	19.23	2.20	12	0.30	104.00	911.00	3065	20240126	-34.75	1650	20241209	21.21	2430	-17.70	20250106	1950	2.56	20250109	3065	-34.75	20240126	1650	21.21	20241209	2.40	N	042510	500	280 억	720496	N	N	12	N	N
70	20250114	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	3	2	0.15	294082278	147194	41.00	1995	2015	1989	2590	1396	1994	1997.99	1.29	-42912	2060	2026	2001	1967	1942	2014	1955	280	596	500	1430	1	1	56025871	1119	19.20	2.19	12	0.26	104.00	911.00	3065	20240126	-34.85	1650	20241209	21.03	2430	-17.82	20250106	1950	2.41	20250109	3065	-34.85	20240126	1650	21.03	20241209	2.40	N	042510	500	280 억	720496	N	N	12	N	N
71	20250114	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	0	3	0.00	260753384	130482	36.34	1995	2015	1989	2590	1396	1994	1998.47	1.29	-35886	2060	2026	2001	1967	1942	2014	1955	280	596	500	1430	1	1	56025871	1117	19.17	2.19	12	0.23	104.00	911.00	3065	20240126	-34.94	1650	20241209	20.85	2430	-17.94	20250106	1950	2.26	20250109	3065	-34.94	20240126	1650	20.85	20241209	2.40	N	042510	500	280 억	720496	N	N	12	N	N
72	20250114	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	-2	5	-0.10	235899953	118037	32.88	1995	2015	1989	2590	1396	1994	1998.62	1.29	-41428	2060	2026	2001	1967	1942	2014	1955	280	596	500	1430	1	1	56025871	1116	19.15	2.19	12	0.21	104.00	911.00	3065	20240126	-35.01	1650	20241209	20.73	2430	-18.02	20250106	1950	2.15	20250109	3065	-35.01	20240126	1650	20.73	20241209	2.40	N	042510	500	280 억	720496	N	N	12	N	N
73	20250114	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	6	2	0.30	49498850	24722	6.89	1995	2015	1995	2590	1396	1994	2003.07	1.29	7908	2060	2026	2001	1967	1942	2014	1955	280	596	500	1430	5	1	56025871	1121	19.23	2.20	12	0.04	104.00	911.00	3065	20240126	-34.75	1650	20241209	21.21	2430	-17.70	20250106	1950	2.56	20250109	3065	-34.75	20240126	1650	21.21	20241209	2.40	N	042510	500	280 억	720496	N	N	12	N	N
74	20250113	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	-46	5	-2.25	708235883	354278	116.45	2035	2035	1976	2650	1430	2040	1999.13	1.46	-98325	2100	2070	2025	1995	1950	2077	2002	280	610	500	1460	1	1	56025871	1117	19.17	2.19	12	0.63	104.00	911.00	3065	20240126	-34.94	1650	20241209	20.85	2430	-17.94	20250106	1950	2.26	20250109	3065	-34.94	20240126	1650	20.85	20241209	2.37	N	042510	500	280 억	818739	N	N	12	N	N
75	20250113	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	-61	5	-2.99	672806444	336420	110.58	2035	2035	1977	2650	1430	2040	1999.90	1.46	-99037	2100	2070	2025	1995	1950	2077	2002	280	610	500	1460	1	1	56025871	1109	19.03	2.17	12	0.60	104.00	911.00	3065	20240126	-35.43	1650	20241209	19.94	2430	-18.56	20250106	1950	1.49	20250109	3065	-35.43	20240126	1650	19.94	20241209	2.37	N	042510	500	280 억	818739	N	N	121	N	N
76	20250113	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	-43	5	-2.11	515150751	257058	84.49	2035	2035	1993	2650	1430	2040	2004.03	1.46	-76213	2100	2070	2025	1995	1950	2077	2002	280	610	500	1460	1	1	56025871	1119	19.20	2.19	12	0.46	104.00	911.00	3065	20240126	-34.85	1650	20241209	21.03	2430	-17.82	20250106	1950	2.41	20250109	3065	-34.85	20240126	1650	21.03	20241209	2.37	N	042510	500	280 억	818739	N	N	121	N	N
77	20250113	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	-45	5	-2.21	478015522	238462	78.38	2035	2035	1993	2650	1430	2040	2004.58	1.46	-76388	2100	2070	2025	1995	1950	2077	2002	280	610	500	1460	1	1	56025871	1118	19.18	2.19	12	0.43	104.00	911.00	3065	20240126	-34.91	1650	20241209	20.91	2430	-17.90	20250106	1950	2.31	20250109	3065	-34.91	20240126	1650	20.91	20241209	2.37	N	042510	500	280 억	818739	N	N	121	N	N
78	20250113	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-35	5	-1.72	382701500	190742	62.69	2035	2035	1998	2650	1430	2040	2006.38	1.46	-54311	2100	2070	2025	1995	1950	2077	2002	280	610	500	1460	5	1	56025871	1123	19.28	2.20	12	0.34	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	2430	-17.49	20250106	1950	2.82	20250109	3065	-34.58	20240126	1650	21.52	20241209	2.37	N	042510	500	280 억	818739	N	N	121	N	N
79	20250113	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-35	5	-1.72	321836553	160313	52.69	2035	2035	1998	2650	1430	2040	2007.55	1.46	-56734	2100	2070	2025	1995	1950	2077	2002	280	610	500	1460	5	1	56025871	1123	19.28	2.20	12	0.29	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	2430	-17.49	20250106	1950	2.82	20250109	3065	-34.58	20240126	1650	21.52	20241209	2.37	N	042510	500	280 억	818739	N	N	121	N	N
80	20250113	100443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-30	5	-1.47	169272175	84058	27.63	2035	2035	2000	2650	1430	2040	2013.75	1.46	-36073	2100	2070	2025	1995	1950	2077	2002	280	610	500	1460	5	1	56025871	1126	19.33	2.21	12	0.15	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	2430	-17.28	20250106	1950	3.08	20250109	3065	-34.42	20240126	1650	21.82	20241209	2.37	N	042510	500	280 억	818739	N	N	121	N	N
81	20250113	090446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-20	5	-0.98	39678825	19616	6.45	2035	2035	2000	2650	1430	2040	2022.78	1.46	1593	2100	2070	2025	1995	1950	2077	2002	280	610	500	1460	5	1	56025871	1132	19.42	2.22	12	0.04	104.00	911.00	3065	20240126	-34.09	1650	20241209	22.42	2430	-16.87	20250106	1950	3.59	20250109	3065	-34.09	20240126	1650	22.42	20241209	2.37	N	042510	500	280 억	818739	N	N	121	N	N
82	20250110	160441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	5	2	0.25	609612307	299075	25.61	2040	2055	1980	2645	1425	2035	2038.33	1.33	69813	2198	2116	2033	1951	1868	2075	1910	280	610	500	1460	5	1	56025871	1143	19.62	2.24	12	0.53	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.21	N	042510	500	280 억	746840	N	N	121	N	N
83	20250110	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	10	2	0.49	542803927	266349	22.81	2040	2055	1980	2645	1425	2035	2037.94	1.33	66860	2198	2116	2033	1951	1868	2075	1910	280	610	500	1460	5	1	56025871	1146	19.66	2.24	12	0.48	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	2430	-15.84	20250106	1950	4.87	20250109	3065	-33.28	20240126	1650	23.94	20241209	2.21	N	042510	500	280 억	746840	N	N	267	N	N
84	20250110	140441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	20	2	0.98	486250272	238705	20.44	2040	2055	1980	2645	1425	2035	2037.03	1.33	67088	2198	2116	2033	1951	1868	2075	1910	280	610	500	1460	5	1	56025871	1151	19.76	2.26	12	0.43	104.00	911.00	3065	20240126	-32.95	1650	20241209	24.55	2430	-15.43	20250106	1950	5.38	20250109	3065	-32.95	20240126	1650	24.55	20241209	2.21	N	042510	500	280 억	746840	N	N	267	N	N
85	20250110	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-10	5	-0.49	386191142	189612	16.24	2040	2055	1980	2645	1425	2035	2036.74	1.33	30149	2198	2116	2033	1951	1868	2075	1910	280	610	500	1460	5	1	56025871	1135	19.47	2.22	12	0.34	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	2430	-16.67	20250106	1950	3.85	20250109	3065	-33.93	20240126	1650	22.73	20241209	2.21	N	042510	500	280 억	746840	N	N	267	N	N
86	20250110	120441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	5	2	0.25	319650037	156908	13.44	2040	2055	1980	2645	1425	2035	2037.18	1.33	18224	2198	2116	2033	1951	1868	2075	1910	280	610	500	1460	5	1	56025871	1143	19.62	2.24	12	0.28	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.21	N	042510	500	280 억	746840	N	N	267	N	N
87	20250110	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	0	3	0.00	286710752	140746	12.05	2040	2055	1980	2645	1425	2035	2037.08	1.33	11748	2198	2116	2033	1951	1868	2075	1910	280	610	500	1460	5	1	56025871	1140	19.57	2.23	12	0.25	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	2430	-16.26	20250106	1950	4.36	20250109	3065	-33.61	20240126	1650	23.33	20241209	2.21	N	042510	500	280 억	746840	N	N	267	N	N
88	20250110	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	10	2	0.49	206893792	101482	8.69	2040	2055	1980	2645	1425	2035	2038.72	1.33	5666	2198	2116	2033	1951	1868	2075	1910	280	610	500	1460	5	1	56025871	1146	19.66	2.24	12	0.18	104.00	911.00	3065	20240126	-33.28	1650	20241209	23.94	2430	-15.84	20250106	1950	4.87	20250109	3065	-33.28	20240126	1650	23.94	20241209	2.21	N	042510	500	280 억	746840	N	N	267	N	N
89	20250110	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	-20	5	-0.98	34704677	17183	1.47	2040	2040	1980	2645	1425	2035	2019.71	1.33	-4790	2198	2116	2033	1951	1868	2075	1910	280	610	500	1460	5	1	56025871	1129	19.38	2.21	12	0.03	104.00	911.00	3065	20240126	-34.26	1650	20241209	22.12	2430	-17.08	20250106	1950	3.33	20250109	3065	-34.26	20240126	1650	22.12	20241209	2.21	N	042510	500	280 억	746840	N	N	267	N	N
90	20250109	160439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-125	5	-5.79	2340394700	1167049	151.61	2110	2115	1950	2805	1515	2160	2005.17	1.66	-180296	2240	2200	2165	2125	2090	2220	2145	280	645	500	1550	5	1	56025871	1140	19.57	2.23	12	2.08	104.00	911.00	3065	20240126	-33.61	1650	20241209	23.33	2430	-16.26	20250106	1950	4.36	20250109	3065	-33.61	20240126	1650	23.33	20241209	2.20	N	042510	500	280 억	928938	N	N	267	N	N
91	20250109	150440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-120	5	-5.56	2261926420	1128523	146.60	2110	2115	1950	2805	1515	2160	2004.12	1.66	-179408	2240	2200	2165	2125	2090	2220	2145	280	645	500	1550	5	1	56025871	1143	19.62	2.24	12	2.01	104.00	911.00	3065	20240126	-33.44	1650	20241209	23.64	2430	-16.05	20250106	1950	4.62	20250109	3065	-33.44	20240126	1650	23.64	20241209	2.20	N	042510	500	280 억	928938	N	N	72	N	N
92	20250109	140441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-135	5	-6.25	2122452775	1059919	137.69	2110	2115	1950	2805	1515	2160	2002.24	1.66	-175247	2240	2200	2165	2125	2090	2220	2145	280	645	500	1550	5	1	56025871	1135	19.47	2.22	12	1.89	104.00	911.00	3065	20240126	-33.93	1650	20241209	22.73	2430	-16.67	20250106	1950	3.85	20250109	3065	-33.93	20240126	1650	22.73	20241209	2.20	N	042510	500	280 억	928938	N	N	72	N	N
93	20250109	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-155	5	-7.18	1996051565	996995	129.51	2110	2115	1950	2805	1515	2160	2001.83	1.66	-191139	2240	2200	2165	2125	2090	2220	2145	280	645	500	1550	5	1	56025871	1123	19.28	2.20	12	1.78	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	2430	-17.49	20250106	1950	2.82	20250109	3065	-34.58	20240126	1650	21.52	20241209	2.20	N	042510	500	280 억	928938	N	N	72	N	N
94	20250109	120439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	-162	5	-7.50	1894338395	946325	122.93	2110	2115	1950	2805	1515	2160	2001.53	1.66	-194153	2240	2200	2165	2125	2090	2220	2145	280	645	500	1550	1	1	56025871	1119	19.21	2.19	12	1.69	104.00	911.00	3065	20240126	-34.81	1650	20241209	21.09	2430	-17.78	20250106	1950	2.46	20250109	3065	-34.81	20240126	1650	21.09	20241209	2.20	N	042510	500	280 억	928938	N	N	72	N	N
95	20250109	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-155	5	-7.18	1768559152	883188	114.73	2110	2115	1950	2805	1515	2160	2002.20	1.66	-180669	2240	2200	2165	2125	2090	2220	2145	280	645	500	1550	5	1	56025871	1123	19.28	2.20	12	1.58	104.00	911.00	3065	20240126	-34.58	1650	20241209	21.52	2430	-17.49	20250106	1950	2.82	20250109	3065	-34.58	20240126	1650	21.52	20241209	2.20	N	042510	500	280 억	928938	N	N	72	N	N
96	20250109	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	-167	5	-7.73	1525385245	761515	98.92	2110	2115	1950	2805	1515	2160	2002.78	1.66	-199127	2240	2200	2165	2125	2090	2220	2145	280	645	500	1550	1	1	56025871	1117	19.16	2.19	12	1.36	104.00	911.00	3065	20240126	-34.98	1650	20241209	20.79	2430	-17.98	20250106	1950	2.21	20250109	3065	-34.98	20240126	1650	20.79	20241209	2.20	N	042510	500	280 억	928938	N	N	72	N	N
97	20250109	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-150	5	-6.94	377102380	183975	23.90	2110	2115	2005	2805	1515	2160	2048.84	1.66	-28047	2240	2200	2165	2125	2090	2220	2145	280	645	500	1550	5	1	56025871	1126	19.33	2.21	12	0.33	104.00	911.00	3065	20240126	-34.42	1650	20241209	21.82	2430	-17.28	20250106	2005	0.25	20250109	3065	-34.42	20240126	1650	21.82	20241209	2.20	N	042510	500	280 억	928938	N	N	72	N	N
98	20250108	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-45	5	-2.04	1623722770	751104	71.90	2145	2205	2130	2865	1545	2205	2161.77	1.63	13127	2355	2280	2230	2155	2105	2255	2130	280	660	500	1580	5	1	56025871	1210	20.77	2.37	12	1.34	104.00	911.00	3065	20240126	-29.53	1650	20241209	30.91	2430	-11.11	20250106	2045	5.62	20250102	3065	-29.53	20240126	1650	30.91	20241209	2.06	N	042510	500	280 억	915208	N	N	72	N	N
99	20250108	150437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	-40	5	-1.81	1348946120	623664	59.70	2145	2205	2130	2865	1545	2205	2162.92	1.63	-10282	2355	2280	2230	2155	2105	2255	2130	280	660	500	1580	5	1	56025871	1213	20.82	2.38	12	1.11	104.00	911.00	3065	20240126	-29.36	1650	20241209	31.21	2430	-10.91	20250106	2045	5.87	20250102	3065	-29.36	20240126	1650	31.21	20241209	2.06	N	042510	500	280 억	915208	N	N	196	N	N
100	20250108	140439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-35	5	-1.59	1232701685	569913	54.55	2145	2205	2130	2865	1545	2205	2162.95	1.63	-5998	2355	2280	2230	2155	2105	2255	2130	280	660	500	1580	5	1	56025871	1216	20.87	2.38	12	1.02	104.00	911.00	3065	20240126	-29.20	1650	20241209	31.52	2430	-10.70	20250106	2045	6.11	20250102	3065	-29.20	20240126	1650	31.52	20241209	2.06	N	042510	500	280 억	915208	N	N	196	N	N
101	20250108	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-45	5	-2.04	1114596815	515339	49.33	2145	2205	2130	2865	1545	2205	2162.82	1.63	272	2355	2280	2230	2155	2105	2255	2130	280	660	500	1580	5	1	56025871	1210	20.77	2.37	12	0.92	104.00	911.00	3065	20240126	-29.53	1650	20241209	30.91	2430	-11.11	20250106	2045	5.62	20250102	3065	-29.53	20240126	1650	30.91	20241209	2.06	N	042510	500	280 억	915208	N	N	196	N	N
102	20250108	120436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-50	5	-2.27	929099240	428915	41.06	2145	2205	2130	2865	1545	2205	2166.14	1.63	777	2355	2280	2230	2155	2105	2255	2130	280	660	500	1580	5	1	56025871	1207	20.72	2.37	12	0.77	104.00	911.00	3065	20240126	-29.69	1650	20241209	30.61	2430	-11.32	20250106	2045	5.38	20250102	3065	-29.69	20240126	1650	30.61	20241209	2.06	N	042510	500	280 억	915208	N	N	196	N	N
103	20250108	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-20	5	-0.91	789286565	364311	34.87	2145	2205	2130	2865	1545	2205	2166.49	1.63	6712	2355	2280	2230	2155	2105	2255	2130	280	660	500	1580	5	1	56025871	1224	21.01	2.40	12	0.65	104.00	911.00	3065	20240126	-28.71	1650	20241209	32.42	2430	-10.08	20250106	2045	6.85	20250102	3065	-28.71	20240126	1650	32.42	20241209	2.06	N	042510	500	280 억	915208	N	N	196	N	N
104	20250108	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	-40	5	-1.81	569520740	263704	25.24	2145	2195	2130	2865	1545	2205	2159.66	1.63	34505	2355	2280	2230	2155	2105	2255	2130	280	660	500	1580	5	1	56025871	1213	20.82	2.38	12	0.47	104.00	911.00	3065	20240126	-29.36	1650	20241209	31.21	2430	-10.91	20250106	2045	5.87	20250102	3065	-29.36	20240126	1650	31.21	20241209	2.06	N	042510	500	280 억	915208	N	N	196	N	N
105	20250108	090439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	-35	5	-1.59	92871045	43247	4.14	2145	2175	2130	2865	1545	2205	2147.15	1.63	10094	2355	2280	2230	2155	2105	2255	2130	280	660	500	1580	5	1	56025871	1216	20.87	2.38	12	0.08	104.00	911.00	3065	20240126	-29.20	1650	20241209	31.52	2430	-10.70	20250106	2045	6.11	20250102	3065	-29.20	20240126	1650	31.52	20241209	2.06	N	042510	500	280 억	915208	N	N	196	N	N
106	20250107	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-80	5	-3.50	2310072400	1039507	22.68	2285	2305	2180	2970	1600	2285	2222.29	1.34	157954	2538	2411	2303	2176	2068	2475	2240	280	685	500	1640	5	1	56025871	1235	21.20	2.42	12	1.86	104.00	911.00	3065	20240126	-28.06	1650	20241209	33.64	2430	-9.26	20250106	2045	7.82	20250102	3065	-28.06	20240126	1650	33.64	20241209	2.00	N	042510	500	280 억	753185	N	N	196	N	N
107	20250107	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-75	5	-3.28	2168449210	975308	21.28	2285	2305	2180	2970	1600	2285	2223.35	1.34	156988	2538	2411	2303	2176	2068	2475	2240	280	685	500	1640	5	1	56025871	1238	21.25	2.43	12	1.74	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2430	-9.05	20250106	2045	8.07	20250102	3065	-27.90	20240126	1650	33.94	20241209	2.00	N	042510	500	280 억	753185	N	N	132	N	N
108	20250107	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-65	5	-2.84	2009184065	903392	19.71	2285	2305	2180	2970	1600	2285	2224.04	1.34	155548	2538	2411	2303	2176	2068	2475	2240	280	685	500	1640	5	1	56025871	1244	21.35	2.44	12	1.61	104.00	911.00	3065	20240126	-27.57	1650	20241209	34.55	2430	-8.64	20250106	2045	8.56	20250102	3065	-27.57	20240126	1650	34.55	20241209	2.00	N	042510	500	280 억	753185	N	N	132	N	N
109	20250107	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-75	5	-3.28	1768704435	794412	17.33	2285	2305	2180	2970	1600	2285	2226.43	1.34	122063	2538	2411	2303	2176	2068	2475	2240	280	685	500	1640	5	1	56025871	1238	21.25	2.43	12	1.42	104.00	911.00	3065	20240126	-27.90	1650	20241209	33.94	2430	-9.05	20250106	2045	8.07	20250102	3065	-27.90	20240126	1650	33.94	20241209	2.00	N	042510	500	280 억	753185	N	N	132	N	N
110	20250107	120435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-70	5	-3.06	1645809810	738759	16.12	2285	2305	2180	2970	1600	2285	2227.80	1.34	117279	2538	2411	2303	2176	2068	2475	2240	280	685	500	1640	5	1	56025871	1241	21.30	2.43	12	1.32	104.00	911.00	3065	20240126	-27.73	1650	20241209	34.24	2430	-8.85	20250106	2045	8.31	20250102	3065	-27.73	20240126	1650	34.24	20241209	2.00	N	042510	500	280 억	753185	N	N	132	N	N
111	20250107	110432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-65	5	-2.84	1524314305	683831	14.92	2285	2305	2180	2970	1600	2285	2229.08	1.34	125375	2538	2411	2303	2176	2068	2475	2240	280	685	500	1640	5	1	56025871	1244	21.35	2.44	12	1.22	104.00	911.00	3065	20240126	-27.57	1650	20241209	34.55	2430	-8.64	20250106	2045	8.56	20250102	3065	-27.57	20240126	1650	34.55	20241209	2.00	N	042510	500	280 억	753185	N	N	132	N	N
112	20250107	100437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-70	5	-3.06	1300309805	582528	12.71	2285	2305	2180	2970	1600	2285	2232.18	1.34	108675	2538	2411	2303	2176	2068	2475	2240	280	685	500	1640	5	1	56025871	1241	21.30	2.43	12	1.04	104.00	911.00	3065	20240126	-27.73	1650	20241209	34.24	2430	-8.85	20250106	2045	8.31	20250102	3065	-27.73	20240126	1650	34.24	20241209	2.00	N	042510	500	280 억	753185	N	N	132	N	N
113	20250107	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-10	5	-0.44	274806915	120464	2.63	2285	2305	2255	2970	1600	2285	2281.24	1.34	-16691	2538	2411	2303	2176	2068	2475	2240	280	685	500	1640	5	1	56025871	1275	21.88	2.50	12	0.22	104.00	911.00	3065	20240126	-25.77	1650	20241209	37.88	2430	-6.38	20250106	2045	11.25	20250102	3065	-25.77	20240126	1650	37.88	20241209	2.00	N	042510	500	280 억	753185	N	N	132	N	N
114	20250106	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	90	2	4.10	10538487470	4543686	300.64	2250	2430	2195	2850	1540	2195	2319.38	1.45	-55810	2361	2277	2196	2112	2031	2320	2155	280	655	500	1580	5	1	56025871	1280	21.97	2.51	12	8.11	104.00	911.00	3065	20240126	-25.45	1650	20241209	38.48	2430	-5.97	20250106	2045	11.74	20250102	3065	-25.45	20240126	1650	38.48	20241209	1.97	N	042510	500	280 억	814222	N	N	132	N	N
115	20250106	150430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	80	2	3.64	10310435370	4443938	294.04	2250	2430	2195	2850	1540	2195	2320.11	1.45	-51231	2361	2277	2196	2112	2031	2320	2155	280	655	500	1580	5	1	56025871	1275	21.88	2.50	12	7.93	104.00	911.00	3065	20240126	-25.77	1650	20241209	37.88	2430	-6.38	20250106	2045	11.25	20250102	3065	-25.77	20240126	1650	37.88	20241209	1.97	N	042510	500	280 억	814222	N	N	79	N	N
116	20250106	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	105	2	4.78	9160904500	3939155	260.64	2250	2430	2195	2850	1540	2195	2325.60	1.45	-115992	2361	2277	2196	2112	2031	2320	2155	280	655	500	1580	5	1	56025871	1289	22.12	2.52	12	7.03	104.00	911.00	3065	20240126	-24.96	1650	20241209	39.39	2430	-5.35	20250106	2045	12.47	20250102	3065	-24.96	20240126	1650	39.39	20241209	1.97	N	042510	500	280 억	814222	N	N	79	N	N
117	20250106	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	135	2	6.15	5790523710	2518535	166.64	2250	2365	2195	2850	1540	2195	2299.16	1.45	-65727	2361	2277	2196	2112	2031	2320	2155	280	655	500	1580	5	1	56025871	1305	22.40	2.56	12	4.50	104.00	911.00	3065	20240126	-23.98	1650	20241209	41.21	2365	-1.48	20250106	2045	13.94	20250102	3065	-23.98	20240126	1650	41.21	20241209	1.97	N	042510	500	280 억	814222	N	N	79	N	N
118	20250106	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	110	2	5.01	4164353875	1822369	120.58	2250	2340	2195	2850	1540	2195	2285.13	1.45	43360	2361	2277	2196	2112	2031	2320	2155	280	655	500	1580	5	1	56025871	1291	22.16	2.53	12	3.25	104.00	911.00	3065	20240126	-24.80	1650	20241209	39.70	2340	-1.50	20250106	2045	12.71	20250102	3065	-24.80	20240126	1650	39.70	20241209	1.97	N	042510	500	280 억	814222	N	N	79	N	N
119	20250106	110428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	105	2	4.78	3002980125	1320816	87.39	2250	2315	2195	2850	1540	2195	2273.58	1.45	4559	2361	2277	2196	2112	2031	2320	2155	280	655	500	1580	5	1	56025871	1289	22.12	2.52	12	2.36	104.00	911.00	3065	20240126	-24.96	1650	20241209	39.39	2315	-0.65	20250106	2045	12.47	20250102	3065	-24.96	20240126	1650	39.39	20241209	1.97	N	042510	500	280 억	814222	N	N	79	N	N
120	20250106	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	90	2	4.10	2023745350	894752	59.20	2250	2300	2195	2850	1540	2195	2261.79	1.45	18469	2361	2277	2196	2112	2031	2320	2155	280	655	500	1580	5	1	56025871	1280	21.97	2.51	12	1.60	104.00	911.00	3065	20240126	-25.45	1650	20241209	38.48	2300	-0.65	20250106	2045	11.74	20250102	3065	-25.45	20240126	1650	38.48	20241209	1.97	N	042510	500	280 억	814222	N	N	79	N	N
121	20250106	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	10	2	0.46	249721855	112825	7.47	2250	2250	2195	2850	1540	2195	2213.36	1.45	-28764	2361	2277	2196	2112	2031	2320	2155	280	655	500	1580	5	1	56025871	1235	21.20	2.42	12	0.20	104.00	911.00	3065	20240126	-28.06	1650	20241209	33.64	2280	-3.29	20250103	2045	7.82	20250102	3065	-28.06	20240126	1650	33.64	20241209	1.97	N	042510	500	280 억	814222	N	N	79	N	N
122	20250103	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	50	2	2.33	3291480590	1495697	146.98	2115	2280	2115	2785	1505	2145	2200.65	1.55	-54056	2245	2195	2120	2070	1995	2220	2095	280	640	500	1540	5	1	56025871	1230	21.11	2.41	12	2.67	104.00	911.00	3065	20240126	-28.38	1650	20241209	33.03	2280	-3.73	20250103	2045	7.33	20250102	3065	-28.38	20240126	1650	33.03	20241209	2.13	N	042510	500	280 억	868121	N	N	79	N	N
123	20250103	150426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	35	2	1.63	3119167365	1417120	139.26	2115	2280	2115	2785	1505	2145	2201.08	1.55	-69133	2245	2195	2120	2070	1995	2220	2095	280	640	500	1540	5	1	56025871	1221	20.96	2.39	12	2.53	104.00	911.00	3065	20240126	-28.87	1650	20241209	32.12	2280	-4.39	20250103	2045	6.60	20250102	3065	-28.87	20240126	1650	32.12	20241209	2.13	N	042510	500	280 억	868121	N	N	115	N	N
124	20250103	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	45	2	2.10	2987934470	1356997	133.35	2115	2280	2115	2785	1505	2145	2201.89	1.55	-79763	2245	2195	2120	2070	1995	2220	2095	280	640	500	1540	5	1	56025871	1227	21.06	2.40	12	2.42	104.00	911.00	3065	20240126	-28.55	1650	20241209	32.73	2280	-3.95	20250103	2045	7.09	20250102	3065	-28.55	20240126	1650	32.73	20241209	2.13	N	042510	500	280 억	868121	N	N	115	N	N
125	20250103	130425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	45	2	2.10	2689889705	1220448	119.93	2115	2280	2115	2785	1505	2145	2204.04	1.55	-72307	2245	2195	2120	2070	1995	2220	2095	280	640	500	1540	5	1	56025871	1227	21.06	2.40	12	2.18	104.00	911.00	3065	20240126	-28.55	1650	20241209	32.73	2280	-3.95	20250103	2045	7.09	20250102	3065	-28.55	20240126	1650	32.73	20241209	2.13	N	042510	500	280 억	868121	N	N	115	N	N
126	20250103	120425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	45	2	2.10	2586551065	1173247	115.29	2115	2280	2115	2785	1505	2145	2204.64	1.55	-79048	2245	2195	2120	2070	1995	2220	2095	280	640	500	1540	5	1	56025871	1227	21.06	2.40	12	2.09	104.00	911.00	3065	20240126	-28.55	1650	20241209	32.73	2280	-3.95	20250103	2045	7.09	20250102	3065	-28.55	20240126	1650	32.73	20241209	2.13	N	042510	500	280 억	868121	N	N	115	N	N
127	20250103	110425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	45	2	2.10	2354661815	1067860	104.94	2115	2280	2115	2785	1505	2145	2205.06	1.55	-65012	2245	2195	2120	2070	1995	2220	2095	280	640	500	1540	5	1	56025871	1227	21.06	2.40	12	1.91	104.00	911.00	3065	20240126	-28.55	1650	20241209	32.73	2280	-3.95	20250103	2045	7.09	20250102	3065	-28.55	20240126	1650	32.73	20241209	2.13	N	042510	500	280 억	868121	N	N	115	N	N
128	20250103	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	40	2	1.86	1776363505	804563	79.06	2115	2280	2115	2785	1505	2145	2207.90	1.55	-74250	2245	2195	2120	2070	1995	2220	2095	280	640	500	1540	5	1	56025871	1224	21.01	2.40	12	1.44	104.00	911.00	3065	20240126	-28.71	1650	20241209	32.42	2280	-4.17	20250103	2045	6.85	20250102	3065	-28.71	20240126	1650	32.42	20241209	2.13	N	042510	500	280 억	868121	N	N	115	N	N
129	20250103	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	15	2	0.70	43101520	20158	1.98	2115	2160	2115	2785	1505	2145	2138.01	1.55	1392	2245	2195	2120	2070	1995	2220	2095	280	640	500	1540	5	1	56025871	1210	20.77	2.37	12	0.04	104.00	911.00	3065	20240126	-29.53	1650	20241209	30.91	2170	-0.46	20250102	2045	5.62	20250102	3065	-29.53	20240126	1650	30.91	20241209	2.13	N	042510	500	280 억	868121	N	N	115	N	N
130	20250102	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	85	2	4.13	2142242190	1004642	208.22	2060	2170	2045	2675	1445	2060	2132.38	1.49	32769	2152	2105	2038	1991	1924	2129	2015	280	615	500	1480	5	1	56025871	1202	20.62	2.35	12	1.79	104.00	911.00	3065	20240126	-30.02	1650	20241209	30.00	2170	-1.15	20250102	2045	4.89	20250102	3065	-30.02	20240126	1650	30.00	20241209	2.00	N	042510	500	280 억	835632	N	N	115	N	N
131	20250102	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	85	2	4.13	2045741200	959690	198.90	2060	2170	2045	2675	1445	2060	2131.71	1.49	30302	2152	2105	2038	1991	1924	2129	2015	280	615	500	1480	5	1	56025871	1202	20.62	2.35	12	1.71	104.00	911.00	3065	20240126	-30.02	1650	20241209	30.00	2170	-1.15	20250102	2045	4.89	20250102	3065	-30.02	20240126	1650	30.00	20241209	2.00	N	042510	500	280 억	835632	N	N	41	N	N
132	20250102	140421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	95	2	4.61	1817354340	853277	176.85	2060	2170	2045	2675	1445	2060	2129.90	1.49	19618	2152	2105	2038	1991	1924	2129	2015	280	615	500	1480	5	1	56025871	1207	20.72	2.37	12	1.52	104.00	911.00	3065	20240126	-29.69	1650	20241209	30.61	2170	-0.69	20250102	2045	5.38	20250102	3065	-29.69	20240126	1650	30.61	20241209	2.00	N	042510	500	280 억	835632	N	N	41	N	N
133	20250102	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	90	2	4.37	1475523995	694453	143.93	2060	2170	2045	2675	1445	2060	2124.79	1.49	9690	2152	2105	2038	1991	1924	2129	2015	280	615	500	1480	5	1	56025871	1205	20.67	2.36	12	1.24	104.00	911.00	3065	20240126	-29.85	1650	20241209	30.30	2170	-0.92	20250102	2045	5.13	20250102	3065	-29.85	20240126	1650	30.30	20241209	2.00	N	042510	500	280 억	835632	N	N	41	N	N
134	20250102	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	80	2	3.88	1322474090	622879	129.10	2060	2170	2045	2675	1445	2060	2123.23	1.49	6811	2152	2105	2038	1991	1924	2129	2015	280	615	500	1480	5	1	56025871	1199	20.58	2.35	12	1.11	104.00	911.00	3065	20240126	-30.18	1650	20241209	29.70	2170	-1.38	20250102	2045	4.65	20250102	3065	-30.18	20240126	1650	29.70	20241209	2.00	N	042510	500	280 억	835632	N	N	41	N	N
135	20250102	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	55	2	2.67	1083321675	510618	105.83	2060	2170	2045	2675	1445	2060	2121.66	1.49	15172	2152	2105	2038	1991	1924	2129	2015	280	615	500	1480	5	1	56025871	1185	20.34	2.32	12	0.91	104.00	911.00	3065	20240126	-31.00	1650	20241209	28.18	2170	-2.53	20250102	2045	3.42	20250102	3065	-31.00	20240126	1650	28.18	20241209	2.00	N	042510	500	280 억	835632	N	N	41	N	N
136	20250102	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	50	2	2.43	193922360	92526	19.18	2060	2125	2045	2675	1445	2060	2096.11	1.49	-11917	2152	2105	2038	1991	1924	2129	2015	280	615	500	1480	5	1	56025871	1182	20.29	2.32	12	0.17	104.00	911.00	3065	20240126	-31.16	1650	20241209	27.88	2125	-0.71	20250102	2045	3.18	20250102	3065	-31.16	20240126	1650	27.88	20241209	2.00	N	042510	500	280 억	835632	N	N	41	N	N
137	20250102	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	1.49	0	2152	2105	2038	1991	1924	2129	2015	280	615	500	1480	5	1	56025871	1154	19.81	2.26	12	0.00	104.00	911.00	3065	20240126	-32.79	1650	20241209	24.85	0	0.00	0	0	0.00	0	3065	-32.79	20240126	1650	24.85	20241209	2.00	N	042510	500	280 억	835632	N	N	41	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History