KissMeData/053980/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 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	investmentCareful	shortOverheated
2	20250124	160550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	-5	5	-0.14	80500015	22368	22.46	3605	3635	3570	4685	2525	3605	3598.89	1.83	-1059	3691	3647	3621	3577	3551	3635	3565	95	1080	500	2230	5	1	18982783	683	2.86	0.71	12	0.12	1257.00	5066.00	6200	20240312	-41.94	3030	20241209	18.81	4310	-16.47	20250114	3260	10.43	20250102	6200	-41.94	20240312	3030	18.81	20241209	3.35	N	053980	500	94 억	347400	N	N	N	N
3	20250124	150549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-20	5	-0.55	65885970	18284	18.36	3605	3635	3575	4685	2525	3605	3603.48	1.83	266	3691	3647	3621	3577	3551	3635	3565	95	1080	500	2230	5	1	18982783	681	2.85	0.71	12	0.10	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	4310	-16.82	20250114	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.35	N	053980	500	94 억	347400	N	N	N	N
4	20250124	140548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	0	3	0.00	46998470	13020	13.07	3605	3635	3595	4685	2525	3605	3609.71	1.83	2189	3691	3647	3621	3577	3551	3635	3565	95	1080	500	2230	5	1	18982783	684	2.87	0.71	12	0.07	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	4310	-16.36	20250114	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.35	N	053980	500	94 억	347400	N	N	N	N
5	20250124	130550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	5	2	0.14	42837775	11867	11.92	3605	3635	3595	4685	2525	3605	3609.82	1.83	3019	3691	3647	3621	3577	3551	3635	3565	95	1080	500	2230	5	1	18982783	685	2.87	0.71	12	0.06	1257.00	5066.00	6200	20240312	-41.77	3030	20241209	19.14	4310	-16.24	20250114	3260	10.74	20250102	6200	-41.77	20240312	3030	19.14	20241209	3.35	N	053980	500	94 억	347400	N	N	N	N
6	20250124	120547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	5	2	0.14	34103780	9443	9.48	3605	3635	3605	4685	2525	3605	3611.54	1.83	2999	3691	3647	3621	3577	3551	3635	3565	95	1080	500	2230	5	1	18982783	685	2.87	0.71	12	0.05	1257.00	5066.00	6200	20240312	-41.77	3030	20241209	19.14	4310	-16.24	20250114	3260	10.74	20250102	6200	-41.77	20240312	3030	19.14	20241209	3.35	N	053980	500	94 억	347400	N	N	N	N
7	20250124	110549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	5	2	0.14	29288050	8109	8.14	3605	3635	3605	4685	2525	3605	3611.80	1.83	3857	3691	3647	3621	3577	3551	3635	3565	95	1080	500	2230	5	1	18982783	685	2.87	0.71	12	0.04	1257.00	5066.00	6200	20240312	-41.77	3030	20241209	19.14	4310	-16.24	20250114	3260	10.74	20250102	6200	-41.77	20240312	3030	19.14	20241209	3.35	N	053980	500	94 억	347400	N	N	N	N
8	20250124	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	25	2	0.69	22733845	6295	6.32	3605	3635	3605	4685	2525	3605	3611.41	1.83	3824	3691	3647	3621	3577	3551	3635	3565	95	1080	500	2230	5	1	18982783	689	2.89	0.72	12	0.03	1257.00	5066.00	6200	20240312	-41.45	3030	20241209	19.80	4310	-15.78	20250114	3260	11.35	20250102	6200	-41.45	20240312	3030	19.80	20241209	3.35	N	053980	500	94 억	347400	N	N	N	N
9	20250124	090550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	0	3	0.00	587615	163	0.16	3605	3605	3605	4685	2525	3605	3605.00	1.83	-16	3691	3647	3621	3577	3551	3635	3565	95	1080	500	2230	5	1	18982783	684	2.87	0.71	12	0.00	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	4310	-16.36	20250114	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.35	N	053980	500	94 억	347400	N	N	N	N
10	20250123	160548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	-60	5	-1.64	346661045	95632	39.47	3655	3665	3595	4760	2570	3665	3625.03	1.74	16815	3848	3756	3693	3601	3538	3802	3647	95	1095	500	2270	5	1	18982783	684	2.87	0.71	12	0.50	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	4310	-16.36	20250114	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.35	N	053980	500	94 억	330385	N	N	N	N
11	20250123	150546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	-45	5	-1.23	310472805	85601	35.33	3655	3665	3595	4760	2570	3665	3626.98	1.74	12480	3848	3756	3693	3601	3538	3802	3647	95	1095	500	2270	5	1	18982783	687	2.88	0.71	12	0.45	1257.00	5066.00	6200	20240312	-41.61	3030	20241209	19.47	4310	-16.01	20250114	3260	11.04	20250102	6200	-41.61	20240312	3030	19.47	20241209	3.35	N	053980	500	94 억	330385	N	N	N	N
12	20250123	140547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-25	5	-0.68	154411775	42386	17.49	3655	3665	3630	4760	2570	3665	3642.99	1.74	4277	3848	3756	3693	3601	3538	3802	3647	95	1095	500	2270	5	1	18982783	691	2.90	0.72	12	0.22	1257.00	5066.00	6200	20240312	-41.29	3030	20241209	20.13	4310	-15.55	20250114	3260	11.66	20250102	6200	-41.29	20240312	3030	20.13	20241209	3.35	N	053980	500	94 억	330385	N	N	N	N
13	20250123	130545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	-15	5	-0.41	142692345	39168	16.17	3655	3665	3630	4760	2570	3665	3643.08	1.74	3091	3848	3756	3693	3601	3538	3802	3647	95	1095	500	2270	5	1	18982783	693	2.90	0.72	12	0.21	1257.00	5066.00	6200	20240312	-41.13	3030	20241209	20.46	4310	-15.31	20250114	3260	11.96	20250102	6200	-41.13	20240312	3030	20.46	20241209	3.35	N	053980	500	94 억	330385	N	N	N	N
14	20250123	120546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	-20	5	-0.55	117261880	32175	13.28	3655	3665	3630	4760	2570	3665	3644.50	1.74	2552	3848	3756	3693	3601	3538	3802	3647	95	1095	500	2270	5	1	18982783	692	2.90	0.72	12	0.17	1257.00	5066.00	6200	20240312	-41.21	3030	20241209	20.30	4310	-15.43	20250114	3260	11.81	20250102	6200	-41.21	20240312	3030	20.30	20241209	3.35	N	053980	500	94 억	330385	N	N	N	N
15	20250123	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	-20	5	-0.55	93303445	25592	10.56	3655	3665	3630	4760	2570	3665	3645.81	1.74	2147	3848	3756	3693	3601	3538	3802	3647	95	1095	500	2270	5	1	18982783	692	2.90	0.72	12	0.13	1257.00	5066.00	6200	20240312	-41.21	3030	20241209	20.30	4310	-15.43	20250114	3260	11.81	20250102	6200	-41.21	20240312	3030	20.30	20241209	3.35	N	053980	500	94 억	330385	N	N	N	N
16	20250123	100545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-25	5	-0.68	65925260	18080	7.46	3655	3665	3630	4760	2570	3665	3646.31	1.74	1058	3848	3756	3693	3601	3538	3802	3647	95	1095	500	2270	5	1	18982783	691	2.90	0.72	12	0.10	1257.00	5066.00	6200	20240312	-41.29	3030	20241209	20.13	4310	-15.55	20250114	3260	11.66	20250102	6200	-41.29	20240312	3030	20.13	20241209	3.35	N	053980	500	94 억	330385	N	N	N	N
17	20250123	090545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	-5	5	-0.14	4932370	1350	0.56	3655	3665	3640	4760	2570	3665	3653.61	1.74	50	3848	3756	3693	3601	3538	3802	3647	95	1095	500	2270	5	1	18982783	695	2.91	0.72	12	0.01	1257.00	5066.00	6200	20240312	-40.97	3030	20241209	20.79	4310	-15.08	20250114	3260	12.27	20250102	6200	-40.97	20240312	3030	20.79	20241209	3.35	N	053980	500	94 억	330385	N	N	N	N
18	20250122	160542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	20	2	0.55	892333695	241530	359.18	3645	3785	3630	4735	2555	3645	3694.51	1.83	-17079	3711	3677	3651	3617	3591	3665	3605	95	1090	500	2250	5	1	18982783	696	2.92	0.72	12	1.27	1257.00	5066.00	6200	20240312	-40.89	3030	20241209	20.96	4310	-14.97	20250114	3260	12.42	20250102	6200	-40.89	20240312	3030	20.96	20241209	3.38	N	053980	500	94 억	348078	N	N	N	N
19	20250122	150543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3675	30	2	0.82	867939140	234872	349.28	3645	3785	3630	4735	2555	3645	3695.37	1.83	-15648	3711	3677	3651	3617	3591	3665	3605	95	1090	500	2250	5	1	18982783	698	2.92	0.73	12	1.24	1257.00	5066.00	6200	20240312	-40.73	3030	20241209	21.29	4310	-14.73	20250114	3260	12.73	20250102	6200	-40.73	20240312	3030	21.29	20241209	3.38	N	053980	500	94 억	348078	N	N	N	N
20	20250122	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	20	2	0.55	839836650	227206	337.88	3645	3785	3630	4735	2555	3645	3696.37	1.83	-18857	3711	3677	3651	3617	3591	3665	3605	95	1090	500	2250	5	1	18982783	696	2.92	0.72	12	1.20	1257.00	5066.00	6200	20240312	-40.89	3030	20241209	20.96	4310	-14.97	20250114	3260	12.42	20250102	6200	-40.89	20240312	3030	20.96	20241209	3.38	N	053980	500	94 억	348078	N	N	N	N
21	20250122	130543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	15	2	0.41	807536735	218372	324.75	3645	3785	3630	4735	2555	3645	3697.99	1.83	-18945	3711	3677	3651	3617	3591	3665	3605	95	1090	500	2250	5	1	18982783	695	2.91	0.72	12	1.15	1257.00	5066.00	6200	20240312	-40.97	3030	20241209	20.79	4310	-15.08	20250114	3260	12.27	20250102	6200	-40.97	20240312	3030	20.79	20241209	3.38	N	053980	500	94 억	348078	N	N	N	N
22	20250122	120541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	15	2	0.41	757541980	204741	304.47	3645	3785	3630	4735	2555	3645	3700.00	1.83	-10459	3711	3677	3651	3617	3591	3665	3605	95	1090	500	2250	5	1	18982783	695	2.91	0.72	12	1.08	1257.00	5066.00	6200	20240312	-40.97	3030	20241209	20.79	4310	-15.08	20250114	3260	12.27	20250102	6200	-40.97	20240312	3030	20.79	20241209	3.38	N	053980	500	94 억	348078	N	N	N	N
23	20250122	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	15	2	0.41	676655835	182605	271.56	3645	3785	3630	4735	2555	3645	3705.57	1.83	-14939	3711	3677	3651	3617	3591	3665	3605	95	1090	500	2250	5	1	18982783	695	2.91	0.72	12	0.96	1257.00	5066.00	6200	20240312	-40.97	3030	20241209	20.79	4310	-15.08	20250114	3260	12.27	20250102	6200	-40.97	20240312	3030	20.79	20241209	3.38	N	053980	500	94 억	348078	N	N	N	N
24	20250122	100542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	20	2	0.55	70352680	19330	28.75	3645	3670	3630	4735	2555	3645	3639.56	1.83	4470	3711	3677	3651	3617	3591	3665	3605	95	1090	500	2250	5	1	18982783	696	2.92	0.72	12	0.10	1257.00	5066.00	6200	20240312	-40.89	3030	20241209	20.96	4310	-14.97	20250114	3260	12.42	20250102	6200	-40.89	20240312	3030	20.96	20241209	3.38	N	053980	500	94 억	348078	N	N	N	N
25	20250122	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	5	2	0.14	7989915	2191	3.26	3645	3650	3635	4735	2555	3645	3646.70	1.83	-479	3711	3677	3651	3617	3591	3665	3605	95	1090	500	2250	5	1	18982783	693	2.90	0.72	12	0.01	1257.00	5066.00	6200	20240312	-41.13	3030	20241209	20.46	4310	-15.31	20250114	3260	11.96	20250102	6200	-41.13	20240312	3030	20.46	20241209	3.38	N	053980	500	94 억	348078	N	N	N	N
26	20250121	160539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	0	3	0.00	236367665	64913	47.79	3650	3685	3625	4735	2555	3645	3641.29	1.78	9329	3701	3672	3651	3622	3601	3662	3612	95	1090	500	2250	5	1	18982783	692	2.90	0.72	12	0.34	1257.00	5066.00	6200	20240312	-41.21	3030	20241209	20.30	4310	-15.43	20250114	3260	11.81	20250102	6200	-41.21	20240312	3030	20.30	20241209	3.30	N	053980	500	94 억	338743	N	N	N	N
27	20250121	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-5	5	-0.14	203137230	55770	41.06	3650	3685	3625	4735	2555	3645	3642.41	1.78	7902	3701	3672	3651	3622	3601	3662	3612	95	1090	500	2250	5	1	18982783	691	2.90	0.72	12	0.29	1257.00	5066.00	6200	20240312	-41.29	3030	20241209	20.13	4310	-15.55	20250114	3260	11.66	20250102	6200	-41.29	20240312	3030	20.13	20241209	3.30	N	053980	500	94 억	338743	N	N	N	N
28	20250121	140541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	-15	5	-0.41	171684695	47115	34.68	3650	3685	3625	4735	2555	3645	3643.95	1.78	4041	3701	3672	3651	3622	3601	3662	3612	95	1090	500	2250	5	1	18982783	689	2.89	0.72	12	0.25	1257.00	5066.00	6200	20240312	-41.45	3030	20241209	19.80	4310	-15.78	20250114	3260	11.35	20250102	6200	-41.45	20240312	3030	19.80	20241209	3.30	N	053980	500	94 억	338743	N	N	N	N
29	20250121	130539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	25	2	0.69	139354525	38222	28.14	3650	3685	3625	4735	2555	3645	3645.93	1.78	2449	3701	3672	3651	3622	3601	3662	3612	95	1090	500	2250	5	1	18982783	697	2.92	0.72	12	0.20	1257.00	5066.00	6200	20240312	-40.81	3030	20241209	21.12	4310	-14.85	20250114	3260	12.58	20250102	6200	-40.81	20240312	3030	21.12	20241209	3.30	N	053980	500	94 억	338743	N	N	N	N
30	20250121	120531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	15	2	0.41	122800095	33675	24.79	3650	3685	3625	4735	2555	3645	3646.63	1.78	477	3701	3672	3651	3622	3601	3662	3612	95	1090	500	2250	5	1	18982783	695	2.91	0.72	12	0.18	1257.00	5066.00	6200	20240312	-40.97	3030	20241209	20.79	4310	-15.08	20250114	3260	12.27	20250102	6200	-40.97	20240312	3030	20.79	20241209	3.30	N	053980	500	94 억	338743	N	N	N	N
31	20250121	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	5	2	0.14	95115770	26080	19.20	3650	3685	3625	4735	2555	3645	3647.08	1.78	-4627	3701	3672	3651	3622	3601	3662	3612	95	1090	500	2250	5	1	18982783	693	2.90	0.72	12	0.14	1257.00	5066.00	6200	20240312	-41.13	3030	20241209	20.46	4310	-15.31	20250114	3260	11.96	20250102	6200	-41.13	20240312	3030	20.46	20241209	3.30	N	053980	500	94 억	338743	N	N	N	N
32	20250121	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3655	10	2	0.27	72766310	19941	14.68	3650	3685	3625	4735	2555	3645	3649.09	1.78	-4072	3701	3672	3651	3622	3601	3662	3612	95	1090	500	2250	5	1	18982783	694	2.91	0.72	12	0.11	1257.00	5066.00	6200	20240312	-41.05	3030	20241209	20.63	4310	-15.20	20250114	3260	12.12	20250102	6200	-41.05	20240312	3030	20.63	20241209	3.30	N	053980	500	94 억	338743	N	N	N	N
33	20250121	090540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3680	35	2	0.96	9444995	2573	1.89	3650	3685	3650	4735	2555	3645	3671.08	1.78	-1178	3701	3672	3651	3622	3601	3662	3612	95	1090	500	2250	5	1	18982783	699	2.93	0.73	12	0.01	1257.00	5066.00	6200	20240312	-40.65	3030	20241209	21.45	4310	-14.62	20250114	3260	12.88	20250102	6200	-40.65	20240312	3030	21.45	20241209	3.30	N	053980	500	94 억	338743	N	N	N	N
34	20250120	160537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	-5	5	-0.14	492003970	134802	95.25	3650	3680	3630	4745	2555	3650	3649.83	1.67	21749	3746	3697	3646	3597	3546	3722	3622	95	1095	500	2260	5	1	18982783	692	2.90	0.72	12	0.71	1257.00	5066.00	6200	20240312	-41.21	3030	20241209	20.30	4310	-15.43	20250114	3260	11.81	20250102	6200	-41.21	20240312	3030	20.30	20241209	3.31	N	053980	500	94 억	316470	N	N	N	N
35	20250120	150540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	0	3	0.00	467167110	127989	90.44	3650	3680	3630	4745	2555	3650	3650.06	1.67	20914	3746	3697	3646	3597	3546	3722	3622	95	1095	500	2260	5	1	18982783	693	2.90	0.72	12	0.67	1257.00	5066.00	6200	20240312	-41.13	3030	20241209	20.46	4310	-15.31	20250114	3260	11.96	20250102	6200	-41.13	20240312	3030	20.46	20241209	3.31	N	053980	500	94 억	316470	N	N	N	N
36	20250120	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3655	5	2	0.14	386373760	105818	74.77	3650	3680	3630	4745	2555	3650	3651.31	1.67	21300	3746	3697	3646	3597	3546	3722	3622	95	1095	500	2260	5	1	18982783	694	2.91	0.72	12	0.56	1257.00	5066.00	6200	20240312	-41.05	3030	20241209	20.63	4310	-15.20	20250114	3260	12.12	20250102	6200	-41.05	20240312	3030	20.63	20241209	3.31	N	053980	500	94 억	316470	N	N	N	N
37	20250120	130537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	15	2	0.41	364846020	99922	70.61	3650	3680	3630	4745	2555	3650	3651.31	1.67	20725	3746	3697	3646	3597	3546	3722	3622	95	1095	500	2260	5	1	18982783	696	2.92	0.72	12	0.53	1257.00	5066.00	6200	20240312	-40.89	3030	20241209	20.96	4310	-14.97	20250114	3260	12.42	20250102	6200	-40.89	20240312	3030	20.96	20241209	3.31	N	053980	500	94 억	316470	N	N	N	N
38	20250120	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3655	5	2	0.14	354012635	96959	68.51	3650	3680	3630	4745	2555	3650	3651.16	1.67	20647	3746	3697	3646	3597	3546	3722	3622	95	1095	500	2260	5	1	18982783	694	2.91	0.72	12	0.51	1257.00	5066.00	6200	20240312	-41.05	3030	20241209	20.63	4310	-15.20	20250114	3260	12.12	20250102	6200	-41.05	20240312	3030	20.63	20241209	3.31	N	053980	500	94 억	316470	N	N	N	N
39	20250120	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	0	3	0.00	289828505	79413	56.11	3650	3675	3630	4745	2555	3650	3649.63	1.67	13662	3746	3697	3646	3597	3546	3722	3622	95	1095	500	2260	5	1	18982783	693	2.90	0.72	12	0.42	1257.00	5066.00	6200	20240312	-41.13	3030	20241209	20.46	4310	-15.31	20250114	3260	11.96	20250102	6200	-41.13	20240312	3030	20.46	20241209	3.31	N	053980	500	94 억	316470	N	N	N	N
40	20250120	100539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	0	3	0.00	229501700	62874	44.43	3650	3675	3630	4745	2555	3650	3650.18	1.67	11249	3746	3697	3646	3597	3546	3722	3622	95	1095	500	2260	5	1	18982783	693	2.90	0.72	12	0.33	1257.00	5066.00	6200	20240312	-41.13	3030	20241209	20.46	4310	-15.31	20250114	3260	11.96	20250102	6200	-41.13	20240312	3030	20.46	20241209	3.31	N	053980	500	94 억	316470	N	N	N	N
41	20250120	090539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	15	2	0.41	7724425	2114	1.49	3650	3665	3640	4745	2555	3650	3654.24	1.67	-1049	3746	3697	3646	3597	3546	3722	3622	95	1095	500	2260	5	1	18982783	696	2.92	0.72	12	0.01	1257.00	5066.00	6200	20240312	-40.89	3030	20241209	20.96	4310	-14.97	20250114	3260	12.42	20250102	6200	-40.89	20240312	3030	20.96	20241209	3.31	N	053980	500	94 억	316470	N	N	N	N
42	20250117	160537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	30	2	0.83	504271320	138213	70.63	3600	3695	3595	4705	2535	3620	3648.52	1.66	2075	3680	3650	3600	3570	3520	3665	3585	95	1085	500	2240	5	1	18982783	693	2.90	0.72	12	0.73	1257.00	5066.00	6200	20240312	-41.13	3030	20241209	20.46	4310	-15.31	20250114	3260	11.96	20250102	6200	-41.13	20240312	3030	20.46	20241209	3.13	N	053980	500	94 억	314482	N	N	N	N
43	20250117	150538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3655	35	2	0.97	477175085	130778	66.83	3600	3695	3595	4705	2535	3620	3648.76	1.66	2568	3680	3650	3600	3570	3520	3665	3585	95	1085	500	2240	5	1	18982783	694	2.91	0.72	12	0.69	1257.00	5066.00	6200	20240312	-41.05	3030	20241209	20.63	4310	-15.20	20250114	3260	12.12	20250102	6200	-41.05	20240312	3030	20.63	20241209	3.13	N	053980	500	94 억	314482	N	N	N	N
44	20250117	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	50	2	1.38	447714170	122710	62.71	3600	3695	3595	4705	2535	3620	3648.58	1.66	3407	3680	3650	3600	3570	3520	3665	3585	95	1085	500	2240	5	1	18982783	697	2.92	0.72	12	0.65	1257.00	5066.00	6200	20240312	-40.81	3030	20241209	21.12	4310	-14.85	20250114	3260	12.58	20250102	6200	-40.81	20240312	3030	21.12	20241209	3.13	N	053980	500	94 억	314482	N	N	N	N
45	20250117	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3635	15	2	0.41	412341980	113032	57.76	3600	3695	3595	4705	2535	3620	3648.04	1.66	2840	3680	3650	3600	3570	3520	3665	3585	95	1085	500	2240	5	1	18982783	690	2.89	0.72	12	0.60	1257.00	5066.00	6200	20240312	-41.37	3030	20241209	19.97	4310	-15.66	20250114	3260	11.50	20250102	6200	-41.37	20240312	3030	19.97	20241209	3.13	N	053980	500	94 억	314482	N	N	N	N
46	20250117	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	45	2	1.24	262395765	71872	36.73	3600	3695	3595	4705	2535	3620	3650.92	1.66	970	3680	3650	3600	3570	3520	3665	3585	95	1085	500	2240	5	1	18982783	696	2.92	0.72	12	0.38	1257.00	5066.00	6200	20240312	-40.89	3030	20241209	20.96	4310	-14.97	20250114	3260	12.42	20250102	6200	-40.89	20240312	3030	20.96	20241209	3.13	N	053980	500	94 억	314482	N	N	N	N
47	20250117	110538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	50	2	1.38	176976170	48623	24.85	3600	3675	3595	4705	2535	3620	3639.80	1.66	4013	3680	3650	3600	3570	3520	3665	3585	95	1085	500	2240	5	1	18982783	697	2.92	0.72	12	0.26	1257.00	5066.00	6200	20240312	-40.81	3030	20241209	21.12	4310	-14.85	20250114	3260	12.58	20250102	6200	-40.81	20240312	3030	21.12	20241209	3.13	N	053980	500	94 억	314482	N	N	N	N
48	20250117	100539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3625	5	2	0.14	92369050	25500	13.03	3600	3645	3595	4705	2535	3620	3622.32	1.66	3274	3680	3650	3600	3570	3520	3665	3585	95	1085	500	2240	5	1	18982783	688	2.88	0.72	12	0.13	1257.00	5066.00	6200	20240312	-41.53	3030	20241209	19.64	4310	-15.89	20250114	3260	11.20	20250102	6200	-41.53	20240312	3030	19.64	20241209	3.13	N	053980	500	94 억	314482	N	N	N	N
49	20250117	090539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	-5	5	-0.14	6579155	1826	0.93	3600	3615	3600	4705	2535	3620	3602.06	1.66	153	3680	3650	3600	3570	3520	3665	3585	95	1085	500	2240	5	1	18982783	686	2.88	0.71	12	0.01	1257.00	5066.00	6200	20240312	-41.69	3030	20241209	19.31	4310	-16.13	20250114	3260	10.89	20250102	6200	-41.69	20240312	3030	19.31	20241209	3.13	N	053980	500	94 억	314482	N	N	N	N
50	20250116	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3620	85	2	2.40	680562235	189287	40.30	3550	3630	3550	4595	2475	3535	3595.38	1.36	55008	3728	3631	3578	3481	3428	3605	3455	95	1060	500	2190	5	1	18982783	687	2.88	0.71	12	1.00	1257.00	5066.00	6200	20240312	-41.61	3030	20241209	19.47	4310	-16.01	20250114	3260	11.04	20250102	6200	-41.61	20240312	3030	19.47	20241209	3.31	N	053980	500	94 억	258582	N	N	N	N
51	20250116	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	75	2	2.12	661133835	183911	39.15	3550	3630	3550	4595	2475	3535	3594.86	1.36	53627	3728	3631	3578	3481	3428	3605	3455	95	1060	500	2190	5	1	18982783	685	2.87	0.71	12	0.97	1257.00	5066.00	6200	20240312	-41.77	3030	20241209	19.14	4310	-16.24	20250114	3260	10.74	20250102	6200	-41.77	20240312	3030	19.14	20241209	3.31	N	053980	500	94 억	258582	N	N	N	N
52	20250116	140537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	75	2	2.12	601001550	167260	35.61	3550	3630	3550	4595	2475	3535	3593.22	1.36	47622	3728	3631	3578	3481	3428	3605	3455	95	1060	500	2190	5	1	18982783	685	2.87	0.71	12	0.88	1257.00	5066.00	6200	20240312	-41.77	3030	20241209	19.14	4310	-16.24	20250114	3260	10.74	20250102	6200	-41.77	20240312	3030	19.14	20241209	3.31	N	053980	500	94 억	258582	N	N	N	N
53	20250116	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	60	2	1.70	533844890	148583	31.63	3550	3630	3550	4595	2475	3535	3592.91	1.36	40598	3728	3631	3578	3481	3428	3605	3455	95	1060	500	2190	5	1	18982783	682	2.86	0.71	12	0.78	1257.00	5066.00	6200	20240312	-42.02	3030	20241209	18.65	4310	-16.59	20250114	3260	10.28	20250102	6200	-42.02	20240312	3030	18.65	20241209	3.31	N	053980	500	94 억	258582	N	N	N	N
54	20250116	120537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	65	2	1.84	421922785	117414	25.00	3550	3630	3550	4595	2475	3535	3593.46	1.36	24193	3728	3631	3578	3481	3428	3605	3455	95	1060	500	2190	5	1	18982783	683	2.86	0.71	12	0.62	1257.00	5066.00	6200	20240312	-41.94	3030	20241209	18.81	4310	-16.47	20250114	3260	10.43	20250102	6200	-41.94	20240312	3030	18.81	20241209	3.31	N	053980	500	94 억	258582	N	N	N	N
55	20250116	110538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3610	75	2	2.12	360453405	100307	21.36	3550	3630	3550	4595	2475	3535	3593.50	1.36	21012	3728	3631	3578	3481	3428	3605	3455	95	1060	500	2190	5	1	18982783	685	2.87	0.71	12	0.53	1257.00	5066.00	6200	20240312	-41.77	3030	20241209	19.14	4310	-16.24	20250114	3260	10.74	20250102	6200	-41.77	20240312	3030	19.14	20241209	3.31	N	053980	500	94 억	258582	N	N	N	N
56	20250116	100538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	80	2	2.26	295897955	82406	17.54	3550	3630	3550	4595	2475	3535	3590.73	1.36	16026	3728	3631	3578	3481	3428	3605	3455	95	1060	500	2190	5	1	18982783	686	2.88	0.71	12	0.43	1257.00	5066.00	6200	20240312	-41.69	3030	20241209	19.31	4310	-16.13	20250114	3260	10.89	20250102	6200	-41.69	20240312	3030	19.31	20241209	3.31	N	053980	500	94 억	258582	N	N	N	N
57	20250116	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	45	2	1.27	46445640	13046	2.78	3550	3585	3550	4595	2475	3535	3560.14	1.36	3270	3728	3631	3578	3481	3428	3605	3455	95	1060	500	2190	5	1	18982783	680	2.85	0.71	12	0.07	1257.00	5066.00	6200	20240312	-42.26	3030	20241209	18.15	4310	-16.94	20250114	3260	9.82	20250102	6200	-42.26	20240312	3030	18.15	20241209	3.31	N	053980	500	94 억	258582	N	N	N	N
58	20250115	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-45	5	-1.26	1666496615	466530	8.30	3580	3675	3525	4650	2510	3580	3572.12	0.99	70292	4636	4107	3781	3252	2926	4372	3517	95	1070	500	2210	5	1	18982783	671	2.81	0.70	12	2.46	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.40	N	053980	500	94 억	188066	N	N	N	N
59	20250115	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-10	5	-0.28	1527356395	427335	7.60	3580	3675	3525	4650	2510	3580	3574.13	0.99	52669	4636	4107	3781	3252	2926	4372	3517	95	1070	500	2210	5	1	18982783	678	2.84	0.70	12	2.25	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	4310	-17.17	20250114	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.40	N	053980	500	94 억	188066	N	N	N	N
60	20250115	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	10	2	0.28	1415687350	396108	7.05	3580	3675	3525	4650	2510	3580	3573.98	0.99	58678	4636	4107	3781	3252	2926	4372	3517	95	1070	500	2210	5	1	18982783	681	2.86	0.71	12	2.09	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	4310	-16.71	20250114	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.40	N	053980	500	94 억	188066	N	N	N	N
61	20250115	130536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-45	5	-1.26	1209655930	338652	6.03	3580	3675	3525	4650	2510	3580	3571.95	0.99	80350	4636	4107	3781	3252	2926	4372	3517	95	1070	500	2210	5	1	18982783	671	2.81	0.70	12	1.78	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.40	N	053980	500	94 억	188066	N	N	N	N
62	20250115	120529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	-40	5	-1.12	1142177525	319612	5.69	3580	3675	3525	4650	2510	3580	3573.62	0.99	81392	4636	4107	3781	3252	2926	4372	3517	95	1070	500	2210	5	1	18982783	672	2.82	0.70	12	1.68	1257.00	5066.00	6200	20240312	-42.90	3030	20241209	16.83	4310	-17.87	20250114	3260	8.59	20250102	6200	-42.90	20240312	3030	16.83	20241209	3.40	N	053980	500	94 억	188066	N	N	N	N
63	20250115	110536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-45	5	-1.26	1058923005	296094	5.27	3580	3675	3525	4650	2510	3580	3576.29	0.99	89969	4636	4107	3781	3252	2926	4372	3517	95	1070	500	2210	5	1	18982783	671	2.81	0.70	12	1.56	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	4310	-17.98	20250114	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.40	N	053980	500	94 억	188066	N	N	N	N
64	20250115	100535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-10	5	-0.28	849555220	236987	4.22	3580	3675	3525	4650	2510	3580	3584.84	0.99	86344	4636	4107	3781	3252	2926	4372	3517	95	1070	500	2210	5	1	18982783	678	2.84	0.70	12	1.25	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	4310	-17.17	20250114	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.40	N	053980	500	94 억	188066	N	N	N	N
65	20250115	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3645	65	2	1.82	310268090	85978	1.53	3580	3670	3535	4650	2510	3580	3609.03	0.99	36717	4636	4107	3781	3252	2926	4372	3517	95	1070	500	2210	5	1	18982783	692	2.90	0.72	12	0.45	1257.00	5066.00	6200	20240312	-41.21	3030	20241209	20.30	4310	-15.43	20250114	3260	11.81	20250102	6200	-41.21	20240312	3030	20.30	20241209	3.40	N	053980	500	94 억	188066	N	N	N	N
66	20250114	160525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	65	2	1.85	22273345045	5550095	8982.48	3480	4310	3455	4565	2465	3515	4013.66	1.11	-22973	3635	3575	3540	3480	3445	3557	3462	95	1050	500	2170	5	1	18982783	680	2.85	0.71	12	29.24	1257.00	5066.00	6200	20240312	-42.26	3030	20241209	18.15	4310	-16.94	20250114	3260	9.82	20250102	6200	-42.26	20240312	3030	18.15	20241209	3.43	N	053980	500	94 억	210384	N	N	N	N
67	20250114	150533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	135	2	3.84	20521710190	5060640	8190.33	3480	4310	3455	4565	2465	3515	4055.16	1.11	-116155	3635	3575	3540	3480	3445	3557	3462	95	1050	500	2170	5	1	18982783	693	2.90	0.72	12	26.66	1257.00	5066.00	6200	20240312	-41.13	3030	20241209	20.46	4310	-15.31	20250114	3260	11.96	20250102	6200	-41.13	20240312	3030	20.46	20241209	3.43	N	053980	500	94 억	210384	N	N	N	N
68	20250114	140533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	490	2	13.94	2084961265	533453	863.36	3480	4075	3455	4565	2465	3515	3908.43	1.11	-41854	3635	3575	3540	3480	3445	3557	3462	95	1050	500	2170	5	1	18982783	760	3.19	0.79	12	2.81	1257.00	5066.00	6200	20240312	-35.40	3030	20241209	32.18	4075	-1.72	20250114	3260	22.85	20250102	6200	-35.40	20240312	3030	32.18	20241209	3.43	N	053980	500	94 억	210384	N	N	N	N
69	20250114	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-20	5	-0.57	51443185	14743	23.86	3480	3530	3455	4565	2465	3515	3489.33	1.11	2363	3635	3575	3540	3480	3445	3557	3462	95	1050	500	2170	5	1	18982783	663	2.78	0.69	12	0.08	1257.00	5066.00	6200	20240312	-43.63	3030	20241209	15.35	3700	-5.54	20250106	3260	7.21	20250102	6200	-43.63	20240312	3030	15.35	20241209	3.43	N	053980	500	94 억	210384	N	N	N	N
70	20250114	120530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-10	5	-0.28	41260410	11817	19.13	3480	3530	3480	4565	2465	3515	3491.61	1.11	2461	3635	3575	3540	3480	3445	3557	3462	95	1050	500	2170	5	1	18982783	665	2.79	0.69	12	0.06	1257.00	5066.00	6200	20240312	-43.47	3030	20241209	15.68	3700	-5.27	20250106	3260	7.52	20250102	6200	-43.47	20240312	3030	15.68	20241209	3.43	N	053980	500	94 억	210384	N	N	N	N
71	20250114	110532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-10	5	-0.28	38302220	10972	17.76	3480	3530	3480	4565	2465	3515	3490.91	1.11	2767	3635	3575	3540	3480	3445	3557	3462	95	1050	500	2170	5	1	18982783	665	2.79	0.69	12	0.06	1257.00	5066.00	6200	20240312	-43.47	3030	20241209	15.68	3700	-5.27	20250106	3260	7.52	20250102	6200	-43.47	20240312	3030	15.68	20241209	3.43	N	053980	500	94 억	210384	N	N	N	N
72	20250114	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	0	3	0.00	24059385	6882	11.14	3480	3530	3480	4565	2465	3515	3495.99	1.11	2601	3635	3575	3540	3480	3445	3557	3462	95	1050	500	2170	5	1	18982783	667	2.80	0.69	12	0.04	1257.00	5066.00	6200	20240312	-43.31	3030	20241209	16.01	3700	-5.00	20250106	3260	7.82	20250102	6200	-43.31	20240312	3030	16.01	20241209	3.43	N	053980	500	94 억	210384	N	N	N	N
73	20250114	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-10	5	-0.28	8279495	2379	3.85	3480	3505	3480	4565	2465	3515	3480.24	1.11	-71	3635	3575	3540	3480	3445	3557	3462	95	1050	500	2170	5	1	18982783	665	2.79	0.69	12	0.01	1257.00	5066.00	6200	20240312	-43.47	3030	20241209	15.68	3700	-5.27	20250106	3260	7.52	20250102	6200	-43.47	20240312	3030	15.68	20241209	3.43	N	053980	500	94 억	210384	N	N	N	N
74	20250113	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	-35	5	-0.99	218131945	61596	267.03	3550	3600	3505	4615	2485	3550	3541.99	1.16	-10669	3623	3586	3553	3516	3483	3605	3535	95	1065	500	2200	5	1	18982783	667	2.80	0.69	12	0.32	1257.00	5066.00	6200	20240312	-43.31	3030	20241209	16.01	3700	-5.00	20250106	3260	7.82	20250102	6200	-43.31	20240312	3030	16.01	20241209	3.40	N	053980	500	94 억	220069	N	N	N	N
75	20250113	150528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	-5	5	-0.14	204070575	57605	249.73	3550	3600	3505	4615	2485	3550	3542.58	1.16	-10911	3623	3586	3553	3516	3483	3605	3535	95	1065	500	2200	5	1	18982783	673	2.82	0.70	12	0.30	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	3700	-4.19	20250106	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.40	N	053980	500	94 억	220069	N	N	N	N
76	20250113	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	-15	5	-0.42	193027630	54490	236.22	3550	3600	3505	4615	2485	3550	3542.44	1.16	-11546	3623	3586	3553	3516	3483	3605	3535	95	1065	500	2200	5	1	18982783	671	2.81	0.70	12	0.29	1257.00	5066.00	6200	20240312	-42.98	3030	20241209	16.67	3700	-4.46	20250106	3260	8.44	20250102	6200	-42.98	20240312	3030	16.67	20241209	3.40	N	053980	500	94 억	220069	N	N	N	N
77	20250113	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	5	2	0.14	174813820	49329	213.85	3550	3600	3505	4615	2485	3550	3543.83	1.16	-12418	3623	3586	3553	3516	3483	3605	3535	95	1065	500	2200	5	1	18982783	675	2.83	0.70	12	0.26	1257.00	5066.00	6200	20240312	-42.66	3030	20241209	17.33	3700	-3.92	20250106	3260	9.05	20250102	6200	-42.66	20240312	3030	17.33	20241209	3.40	N	053980	500	94 억	220069	N	N	N	N
78	20250113	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-45	5	-1.27	117536645	33138	143.66	3550	3600	3505	4615	2485	3550	3546.88	1.16	-6324	3623	3586	3553	3516	3483	3605	3535	95	1065	500	2200	5	1	18982783	665	2.79	0.69	12	0.17	1257.00	5066.00	6200	20240312	-43.47	3030	20241209	15.68	3700	-5.27	20250106	3260	7.52	20250102	6200	-43.47	20240312	3030	15.68	20241209	3.40	N	053980	500	94 억	220069	N	N	N	N
79	20250113	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	5	2	0.14	75156345	21112	91.52	3550	3600	3510	4615	2485	3550	3559.89	1.16	-1455	3623	3586	3553	3516	3483	3605	3535	95	1065	500	2200	5	1	18982783	675	2.83	0.70	12	0.11	1257.00	5066.00	6200	20240312	-42.66	3030	20241209	17.33	3700	-3.92	20250106	3260	9.05	20250102	6200	-42.66	20240312	3030	17.33	20241209	3.40	N	053980	500	94 억	220069	N	N	N	N
80	20250113	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	-5	5	-0.14	24728720	6983	30.27	3550	3565	3510	4615	2485	3550	3541.27	1.16	3744	3623	3586	3553	3516	3483	3605	3535	95	1065	500	2200	5	1	18982783	673	2.82	0.70	12	0.04	1257.00	5066.00	6200	20240312	-42.82	3030	20241209	17.00	3700	-4.19	20250106	3260	8.74	20250102	6200	-42.82	20240312	3030	17.00	20241209	3.40	N	053980	500	94 억	220069	N	N	N	N
81	20250113	090525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	0	3	0.00	479250	135	0.59	3550	3550	3550	4615	2485	3550	3550.00	1.16	95	3623	3586	3553	3516	3483	3605	3535	95	1065	500	2200	5	1	18982783	674	2.82	0.70	12	0.00	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	3700	-4.05	20250106	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.40	N	053980	500	94 억	220069	N	N	N	N
82	20250110	160519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	-40	5	-1.11	81917810	23066	36.97	3545	3590	3520	4665	2515	3590	3551.45	1.12	7859	3703	3646	3588	3531	3473	3617	3502	95	1075	500	2220	5	1	18982783	674	2.82	0.70	12	0.12	1257.00	5066.00	6200	20240312	-42.74	3030	20241209	17.16	3700	-4.05	20250106	3260	8.90	20250102	6200	-42.74	20240312	3030	17.16	20241209	3.38	N	053980	500	94 억	212210	N	N	N	N
83	20250110	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	-25	5	-0.70	72319390	20356	32.63	3545	3590	3520	4665	2515	3590	3552.73	1.12	6379	3703	3646	3588	3531	3473	3617	3502	95	1075	500	2220	5	1	18982783	677	2.84	0.70	12	0.11	1257.00	5066.00	6200	20240312	-42.50	3030	20241209	17.66	3700	-3.65	20250106	3260	9.36	20250102	6200	-42.50	20240312	3030	17.66	20241209	3.38	N	053980	500	94 억	212210	N	N	N	N
84	20250110	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-5	5	-0.14	62282110	17533	28.10	3545	3590	3520	4665	2515	3590	3552.28	1.12	4414	3703	3646	3588	3531	3473	3617	3502	95	1075	500	2220	5	1	18982783	681	2.85	0.71	12	0.09	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	3700	-3.11	20250106	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.38	N	053980	500	94 억	212210	N	N	N	N
85	20250110	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	-10	5	-0.28	56753405	15979	25.61	3545	3580	3520	4665	2515	3590	3551.75	1.12	3873	3703	3646	3588	3531	3473	3617	3502	95	1075	500	2220	5	1	18982783	680	2.85	0.71	12	0.08	1257.00	5066.00	6200	20240312	-42.26	3030	20241209	18.15	3700	-3.24	20250106	3260	9.82	20250102	6200	-42.26	20240312	3030	18.15	20241209	3.38	N	053980	500	94 억	212210	N	N	N	N
86	20250110	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-15	5	-0.42	53995990	15207	24.37	3545	3575	3520	4665	2515	3590	3550.73	1.12	3734	3703	3646	3588	3531	3473	3617	3502	95	1075	500	2220	5	1	18982783	679	2.84	0.71	12	0.08	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	3700	-3.38	20250106	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.38	N	053980	500	94 억	212210	N	N	N	N
87	20250110	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	-25	5	-0.70	45051895	12689	20.34	3545	3570	3520	4665	2515	3590	3550.47	1.12	2701	3703	3646	3588	3531	3473	3617	3502	95	1075	500	2220	5	1	18982783	677	2.84	0.70	12	0.07	1257.00	5066.00	6200	20240312	-42.50	3030	20241209	17.66	3700	-3.65	20250106	3260	9.36	20250102	6200	-42.50	20240312	3030	17.66	20241209	3.38	N	053980	500	94 억	212210	N	N	N	N
88	20250110	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	-35	5	-0.97	28544160	8053	12.91	3545	3570	3520	4665	2515	3590	3544.54	1.12	2988	3703	3646	3588	3531	3473	3617	3502	95	1075	500	2220	5	1	18982783	675	2.83	0.70	12	0.04	1257.00	5066.00	6200	20240312	-42.66	3030	20241209	17.33	3700	-3.92	20250106	3260	9.05	20250102	6200	-42.66	20240312	3030	17.33	20241209	3.38	N	053980	500	94 억	212210	N	N	N	N
89	20250110	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	-30	5	-0.84	3362055	947	1.52	3545	3570	3545	4665	2515	3590	3550.22	1.12	176	3703	3646	3588	3531	3473	3617	3502	95	1075	500	2220	5	1	18982783	676	2.83	0.70	12	0.00	1257.00	5066.00	6200	20240312	-42.58	3030	20241209	17.49	3700	-3.78	20250106	3260	9.20	20250102	6200	-42.58	20240312	3030	17.49	20241209	3.38	N	053980	500	94 억	212210	N	N	N	N
90	20250109	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-15	5	-0.42	217845940	61006	36.30	3620	3645	3530	4685	2525	3605	3570.53	1.11	1088	3718	3661	3583	3526	3448	3690	3555	95	1080	500	2230	5	1	18982783	681	2.86	0.71	12	0.32	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	3700	-2.97	20250106	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.39	N	053980	500	94 억	210918	N	N	N	N
91	20250109	150517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-15	5	-0.42	194000400	54342	32.33	3620	3645	3530	4685	2525	3605	3569.66	1.11	-850	3718	3661	3583	3526	3448	3690	3555	95	1080	500	2230	5	1	18982783	681	2.86	0.71	12	0.29	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	3700	-2.97	20250106	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.39	N	053980	500	94 억	210918	N	N	N	N
92	20250109	140518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3575	-30	5	-0.83	179846200	50378	29.98	3620	3645	3530	4685	2525	3605	3569.58	1.11	-2162	3718	3661	3583	3526	3448	3690	3555	95	1080	500	2230	5	1	18982783	679	2.84	0.71	12	0.27	1257.00	5066.00	6200	20240312	-42.34	3030	20241209	17.99	3700	-3.38	20250106	3260	9.66	20250102	6200	-42.34	20240312	3030	17.99	20241209	3.39	N	053980	500	94 억	210918	N	N	N	N
93	20250109	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	-45	5	-1.25	144960115	40563	24.14	3620	3645	3530	4685	2525	3605	3573.31	1.11	-6323	3718	3661	3583	3526	3448	3690	3555	95	1080	500	2230	5	1	18982783	676	2.83	0.70	12	0.21	1257.00	5066.00	6200	20240312	-42.58	3030	20241209	17.49	3700	-3.78	20250106	3260	9.20	20250102	6200	-42.58	20240312	3030	17.49	20241209	3.39	N	053980	500	94 억	210918	N	N	N	N
94	20250109	120516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	-40	5	-1.11	137067725	38349	22.82	3620	3645	3530	4685	2525	3605	3573.81	1.11	-6680	3718	3661	3583	3526	3448	3690	3555	95	1080	500	2230	5	1	18982783	677	2.84	0.70	12	0.20	1257.00	5066.00	6200	20240312	-42.50	3030	20241209	17.66	3700	-3.65	20250106	3260	9.36	20250102	6200	-42.50	20240312	3030	17.66	20241209	3.39	N	053980	500	94 억	210918	N	N	N	N
95	20250109	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	-35	5	-0.97	109355930	30559	18.18	3620	3645	3530	4685	2525	3605	3578.08	1.11	-1435	3718	3661	3583	3526	3448	3690	3555	95	1080	500	2230	5	1	18982783	678	2.84	0.70	12	0.16	1257.00	5066.00	6200	20240312	-42.42	3030	20241209	17.82	3700	-3.51	20250106	3260	9.51	20250102	6200	-42.42	20240312	3030	17.82	20241209	3.39	N	053980	500	94 억	210918	N	N	N	N
96	20250109	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	-50	5	-1.39	91579815	25559	15.21	3620	3645	3530	4685	2525	3605	3582.64	1.11	-2287	3718	3661	3583	3526	3448	3690	3555	95	1080	500	2230	5	1	18982783	675	2.83	0.70	12	0.13	1257.00	5066.00	6200	20240312	-42.66	3030	20241209	17.33	3700	-3.92	20250106	3260	9.05	20250102	6200	-42.66	20240312	3030	17.33	20241209	3.39	N	053980	500	94 억	210918	N	N	N	N
97	20250109	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	-15	5	-0.42	34682025	9582	5.70	3620	3645	3590	4685	2525	3605	3620.30	1.11	-5160	3718	3661	3583	3526	3448	3690	3555	95	1080	500	2230	5	1	18982783	681	2.86	0.71	12	0.05	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	3700	-2.97	20250106	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.39	N	053980	500	94 억	210918	N	N	N	N
98	20250108	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	45	2	1.26	593903240	165856	179.83	3540	3640	3505	4625	2495	3560	3580.84	1.33	-42310	3646	3602	3516	3472	3386	3625	3495	95	1065	500	2200	5	1	18982783	684	2.87	0.71	12	0.87	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	3700	-2.57	20250106	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.63	N	053980	500	94 억	252771	N	N	N	N
99	20250108	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3590	30	2	0.84	573978990	160315	173.83	3540	3640	3505	4625	2495	3560	3580.32	1.33	-41938	3646	3602	3516	3472	3386	3625	3495	95	1065	500	2200	5	1	18982783	681	2.86	0.71	12	0.84	1257.00	5066.00	6200	20240312	-42.10	3030	20241209	18.48	3700	-2.97	20250106	3260	10.12	20250102	6200	-42.10	20240312	3030	18.48	20241209	3.63	N	053980	500	94 억	252771	N	N	N	N
100	20250108	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	25	2	0.70	543814790	151897	164.70	3540	3640	3505	4625	2495	3560	3580.15	1.33	-40082	3646	3602	3516	3472	3386	3625	3495	95	1065	500	2200	5	1	18982783	681	2.85	0.71	12	0.80	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	3700	-3.11	20250106	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.63	N	053980	500	94 억	252771	N	N	N	N
101	20250108	130516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	25	2	0.70	511833500	142972	155.02	3540	3640	3505	4625	2495	3560	3579.96	1.33	-38906	3646	3602	3516	3472	3386	3625	3495	95	1065	500	2200	5	1	18982783	681	2.85	0.71	12	0.75	1257.00	5066.00	6200	20240312	-42.18	3030	20241209	18.32	3700	-3.11	20250106	3260	9.97	20250102	6200	-42.18	20240312	3030	18.32	20241209	3.63	N	053980	500	94 억	252771	N	N	N	N
102	20250108	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	0	3	0.00	482887450	134830	146.19	3540	3640	3505	4625	2495	3560	3581.45	1.33	-36954	3646	3602	3516	3472	3386	3625	3495	95	1065	500	2200	5	1	18982783	676	2.83	0.70	12	0.71	1257.00	5066.00	6200	20240312	-42.58	3030	20241209	17.49	3700	-3.78	20250106	3260	9.20	20250102	6200	-42.58	20240312	3030	17.49	20241209	3.63	N	053980	500	94 억	252771	N	N	N	N
103	20250108	110512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	45	2	1.26	407277170	113643	123.22	3540	3640	3505	4625	2495	3560	3583.83	1.33	-31663	3646	3602	3516	3472	3386	3625	3495	95	1065	500	2200	5	1	18982783	684	2.87	0.71	12	0.60	1257.00	5066.00	6200	20240312	-41.85	3030	20241209	18.98	3700	-2.57	20250106	3260	10.58	20250102	6200	-41.85	20240312	3030	18.98	20241209	3.63	N	053980	500	94 억	252771	N	N	N	N
104	20250108	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	0	3	0.00	214586015	60063	65.13	3540	3640	3505	4625	2495	3560	3572.68	1.33	-20924	3646	3602	3516	3472	3386	3625	3495	95	1065	500	2200	5	1	18982783	676	2.83	0.70	12	0.32	1257.00	5066.00	6200	20240312	-42.58	3030	20241209	17.49	3700	-3.78	20250106	3260	9.20	20250102	6200	-42.58	20240312	3030	17.49	20241209	3.63	N	053980	500	94 억	252771	N	N	N	N
105	20250108	090515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3555	-5	5	-0.14	11945990	3378	3.66	3540	3565	3525	4625	2495	3560	3536.41	1.33	-1242	3646	3602	3516	3472	3386	3625	3495	95	1065	500	2200	5	1	18982783	675	2.83	0.70	12	0.02	1257.00	5066.00	6200	20240312	-42.66	3030	20241209	17.33	3700	-3.92	20250106	3260	9.05	20250102	6200	-42.66	20240312	3030	17.33	20241209	3.63	N	053980	500	94 억	252771	N	N	N	N
106	20250107	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	20	2	0.56	319839925	92105	18.04	3515	3560	3430	4600	2480	3540	3472.54	1.18	28878	3850	3695	3545	3390	3240	3772	3467	95	1060	500	2190	5	1	18982783	676	2.83	0.70	12	0.49	1257.00	5066.00	6200	20240312	-42.58	3030	20241209	17.49	3700	-3.78	20250106	3260	9.20	20250102	6200	-42.58	20240312	3030	17.49	20241209	3.64	N	053980	500	94 억	223727	N	N	N	N
107	20250107	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	-60	5	-1.69	283306300	81801	16.02	3515	3515	3430	4600	2480	3540	3463.36	1.18	31754	3850	3695	3545	3390	3240	3772	3467	95	1060	500	2190	5	1	18982783	661	2.77	0.69	12	0.43	1257.00	5066.00	6200	20240312	-43.87	3030	20241209	14.85	3700	-5.95	20250106	3260	6.75	20250102	6200	-43.87	20240312	3030	14.85	20241209	3.64	N	053980	500	94 억	223727	N	N	N	N
108	20250107	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	-65	5	-1.84	278474340	80408	15.75	3515	3515	3430	4600	2480	3540	3463.27	1.18	31323	3850	3695	3545	3390	3240	3772	3467	95	1060	500	2190	5	1	18982783	660	2.76	0.69	12	0.42	1257.00	5066.00	6200	20240312	-43.95	3030	20241209	14.69	3700	-6.08	20250106	3260	6.60	20250102	6200	-43.95	20240312	3030	14.69	20241209	3.64	N	053980	500	94 억	223727	N	N	N	N
109	20250107	130510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	-65	5	-1.84	235093150	67864	13.29	3515	3515	3430	4600	2480	3540	3464.18	1.18	27308	3850	3695	3545	3390	3240	3772	3467	95	1060	500	2190	5	1	18982783	660	2.76	0.69	12	0.36	1257.00	5066.00	6200	20240312	-43.95	3030	20241209	14.69	3700	-6.08	20250106	3260	6.60	20250102	6200	-43.95	20240312	3030	14.69	20241209	3.64	N	053980	500	94 억	223727	N	N	N	N
110	20250107	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-45	5	-1.27	214655770	61951	12.13	3515	3515	3430	4600	2480	3540	3464.93	1.18	26891	3850	3695	3545	3390	3240	3772	3467	95	1060	500	2190	5	1	18982783	663	2.78	0.69	12	0.33	1257.00	5066.00	6200	20240312	-43.63	3030	20241209	15.35	3700	-5.54	20250106	3260	7.21	20250102	6200	-43.63	20240312	3030	15.35	20241209	3.64	N	053980	500	94 억	223727	N	N	N	N
111	20250107	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3500	-40	5	-1.13	206669220	59661	11.68	3515	3515	3430	4600	2480	3540	3464.06	1.18	26657	3850	3695	3545	3390	3240	3772	3467	95	1060	500	2190	5	1	18982783	664	2.78	0.69	12	0.31	1257.00	5066.00	6200	20240312	-43.55	3030	20241209	15.51	3700	-5.41	20250106	3260	7.36	20250102	6200	-43.55	20240312	3030	15.51	20241209	3.64	N	053980	500	94 억	223727	N	N	N	N
112	20250107	100512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3465	-75	5	-2.12	150428185	43420	8.50	3515	3515	3430	4600	2480	3540	3464.49	1.18	17866	3850	3695	3545	3390	3240	3772	3467	95	1060	500	2190	5	1	18982783	658	2.76	0.68	12	0.23	1257.00	5066.00	6200	20240312	-44.11	3030	20241209	14.36	3700	-6.35	20250106	3260	6.29	20250102	6200	-44.11	20240312	3030	14.36	20241209	3.64	N	053980	500	94 억	223727	N	N	N	N
113	20250107	090510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-35	5	-0.99	17056985	4877	0.96	3515	3515	3475	4600	2480	3540	3497.43	1.18	350	3850	3695	3545	3390	3240	3772	3467	95	1060	500	2190	5	1	18982783	665	2.79	0.69	12	0.03	1257.00	5066.00	6200	20240312	-43.47	3030	20241209	15.68	3700	-5.27	20250106	3260	7.52	20250102	6200	-43.47	20240312	3030	15.68	20241209	3.64	N	053980	500	94 억	223727	N	N	N	N
114	20250106	160505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	135	2	3.96	1812553765	508553	1952.82	3395	3700	3395	4425	2385	3405	3564.17	1.18	2692	3471	3437	3396	3362	3321	3455	3380	95	1020	500	2110	5	1	18982783	672	2.82	0.70	12	2.68	1257.00	5066.00	6200	20240312	-42.90	3030	20241209	16.83	3700	-4.32	20250106	3260	8.59	20250102	6200	-42.90	20240312	3030	16.83	20241209	3.66	N	053980	500	94 억	224256	N	N	N	N
115	20250106	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	75	2	2.20	1732260120	485635	1864.81	3395	3700	3395	4425	2385	3405	3567.00	1.18	-6295	3471	3437	3396	3362	3321	3455	3380	95	1020	500	2110	5	1	18982783	661	2.77	0.69	12	2.56	1257.00	5066.00	6200	20240312	-43.87	3030	20241209	14.85	3700	-5.95	20250106	3260	6.75	20250102	6200	-43.87	20240312	3030	14.85	20241209	3.66	N	053980	500	94 억	224256	N	N	N	N
116	20250106	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	135	2	3.96	611179225	174277	669.22	3395	3595	3395	4425	2385	3405	3506.94	1.18	6966	3471	3437	3396	3362	3321	3455	3380	95	1020	500	2110	5	1	18982783	672	2.82	0.70	12	0.92	1257.00	5066.00	6200	20240312	-42.90	3030	20241209	16.83	3595	-1.53	20250106	3260	8.59	20250102	6200	-42.90	20240312	3030	16.83	20241209	3.66	N	053980	500	94 억	224256	N	N	N	N
117	20250106	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	110	2	3.23	242439550	70176	269.47	3395	3515	3395	4425	2385	3405	3454.74	1.18	13019	3471	3437	3396	3362	3321	3455	3380	95	1020	500	2110	5	1	18982783	667	2.80	0.69	12	0.37	1257.00	5066.00	6200	20240312	-43.31	3030	20241209	16.01	3515	0.00	20250106	3260	7.82	20250102	6200	-43.31	20240312	3030	16.01	20241209	3.66	N	053980	500	94 억	224256	N	N	N	N
118	20250106	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	75	2	2.20	204831500	59420	228.17	3395	3495	3395	4425	2385	3405	3447.18	1.18	11858	3471	3437	3396	3362	3321	3455	3380	95	1020	500	2110	5	1	18982783	661	2.77	0.69	12	0.31	1257.00	5066.00	6200	20240312	-43.87	3030	20241209	14.85	3495	-0.43	20250106	3260	6.75	20250102	6200	-43.87	20240312	3030	14.85	20241209	3.66	N	053980	500	94 억	224256	N	N	N	N
119	20250106	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	70	2	2.06	194798805	56530	217.07	3395	3495	3395	4425	2385	3405	3445.94	1.18	11127	3471	3437	3396	3362	3321	3455	3380	95	1020	500	2110	5	1	18982783	660	2.76	0.69	12	0.30	1257.00	5066.00	6200	20240312	-43.95	3030	20241209	14.69	3495	-0.57	20250106	3260	6.60	20250102	6200	-43.95	20240312	3030	14.69	20241209	3.66	N	053980	500	94 억	224256	N	N	N	N
120	20250106	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3445	40	2	1.17	116584480	33936	130.31	3395	3470	3395	4425	2385	3405	3435.42	1.18	8409	3471	3437	3396	3362	3321	3455	3380	95	1020	500	2110	5	1	18982783	654	2.74	0.68	12	0.18	1257.00	5066.00	6200	20240312	-44.44	3030	20241209	13.70	3470	-0.72	20250106	3260	5.67	20250102	6200	-44.44	20240312	3030	13.70	20241209	3.66	N	053980	500	94 억	224256	N	N	N	N
121	20250106	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	55	2	1.62	54651810	16007	61.47	3395	3465	3395	4425	2385	3405	3414.24	1.18	918	3471	3437	3396	3362	3321	3455	3380	95	1020	500	2110	5	1	18982783	657	2.75	0.68	12	0.08	1257.00	5066.00	6200	20240312	-44.19	3030	20241209	14.19	3465	-0.14	20250106	3260	6.13	20250102	6200	-44.19	20240312	3030	14.19	20241209	3.66	N	053980	500	94 억	224256	N	N	N	N
122	20250103	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3405	35	2	1.04	88394330	26040	101.34	3385	3430	3355	4380	2360	3370	3394.56	1.19	-1204	3476	3422	3341	3287	3206	3450	3315	95	1010	500	2080	5	1	18982783	646	2.71	0.67	12	0.14	1257.00	5066.00	6200	20240312	-45.08	3030	20241209	12.38	3430	-0.73	20250103	3260	4.45	20250102	6200	-45.08	20240312	3030	12.38	20241209	3.66	N	053980	500	94 억	225500	N	N	N	N
123	20250103	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	40	2	1.19	86243295	25408	98.88	3385	3430	3355	4380	2360	3370	3394.34	1.19	-1371	3476	3422	3341	3287	3206	3450	3315	95	1010	500	2080	5	1	18982783	647	2.71	0.67	12	0.13	1257.00	5066.00	6200	20240312	-45.00	3030	20241209	12.54	3430	-0.58	20250103	3260	4.60	20250102	6200	-45.00	20240312	3030	12.54	20241209	3.66	N	053980	500	94 억	225500	N	N	N	N
124	20250103	140501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	15	2	0.45	77113900	22709	88.38	3385	3430	3355	4380	2360	3370	3395.75	1.19	-2086	3476	3422	3341	3287	3206	3450	3315	95	1010	500	2080	5	1	18982783	643	2.69	0.67	12	0.12	1257.00	5066.00	6200	20240312	-45.40	3030	20241209	11.72	3430	-1.31	20250103	3260	3.83	20250102	6200	-45.40	20240312	3030	11.72	20241209	3.66	N	053980	500	94 억	225500	N	N	N	N
125	20250103	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3390	20	2	0.59	67418055	19856	77.28	3385	3430	3355	4380	2360	3370	3395.36	1.19	-1108	3476	3422	3341	3287	3206	3450	3315	95	1010	500	2080	5	1	18982783	644	2.70	0.67	12	0.10	1257.00	5066.00	6200	20240312	-45.32	3030	20241209	11.88	3430	-1.17	20250103	3260	3.99	20250102	6200	-45.32	20240312	3030	11.88	20241209	3.66	N	053980	500	94 억	225500	N	N	N	N
126	20250103	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	15	2	0.45	62214540	18325	71.32	3385	3430	3355	4380	2360	3370	3395.07	1.19	-1455	3476	3422	3341	3287	3206	3450	3315	95	1010	500	2080	5	1	18982783	643	2.69	0.67	12	0.10	1257.00	5066.00	6200	20240312	-45.40	3030	20241209	11.72	3430	-1.31	20250103	3260	3.83	20250102	6200	-45.40	20240312	3030	11.72	20241209	3.66	N	053980	500	94 억	225500	N	N	N	N
127	20250103	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	40	2	1.19	59967030	17663	68.74	3385	3430	3355	4380	2360	3370	3395.07	1.19	-1484	3476	3422	3341	3287	3206	3450	3315	95	1010	500	2080	5	1	18982783	647	2.71	0.67	12	0.09	1257.00	5066.00	6200	20240312	-45.00	3030	20241209	12.54	3430	-0.58	20250103	3260	4.60	20250102	6200	-45.00	20240312	3030	12.54	20241209	3.66	N	053980	500	94 억	225500	N	N	N	N
128	20250103	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3420	50	2	1.48	56915720	16767	65.25	3385	3430	3355	4380	2360	3370	3394.52	1.19	-1543	3476	3422	3341	3287	3206	3450	3315	95	1010	500	2080	5	1	18982783	649	2.72	0.68	12	0.09	1257.00	5066.00	6200	20240312	-44.84	3030	20241209	12.87	3430	-0.29	20250103	3260	4.91	20250102	6200	-44.84	20240312	3030	12.87	20241209	3.66	N	053980	500	94 억	225500	N	N	N	N
129	20250103	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3380	10	2	0.30	12999665	3832	14.91	3385	3420	3370	4380	2360	3370	3392.43	1.19	1135	3476	3422	3341	3287	3206	3450	3315	95	1010	500	2080	5	1	18982783	642	2.69	0.67	12	0.02	1257.00	5066.00	6200	20240312	-45.48	3030	20241209	11.55	3420	-1.17	20250103	3260	3.68	20250102	6200	-45.48	20240312	3030	11.55	20241209	3.66	N	053980	500	94 억	225500	N	N	N	N
130	20250102	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3370	10	2	0.30	84337690	25400	145.83	3360	3395	3260	4365	2355	3360	3319.08	1.21	-5069	3483	3421	3298	3236	3113	3452	3267	95	1005	500	2080	5	1	18982783	640	2.68	0.67	12	0.13	1257.00	5066.00	6200	20240312	-45.65	3030	20241209	11.22	3395	-0.74	20250102	3260	3.37	20250102	6200	-45.65	20240312	3030	11.22	20241209	3.66	N	053980	500	94 억	230569	N	N	N	N
131	20250102	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3350	-10	5	-0.30	75749710	22844	131.16	3360	3395	3260	4365	2355	3360	3315.96	1.21	-4054	3483	3421	3298	3236	3113	3452	3267	95	1005	500	2080	5	1	18982783	636	2.67	0.66	12	0.12	1257.00	5066.00	6200	20240312	-45.97	3030	20241209	10.56	3395	-1.33	20250102	3260	2.76	20250102	6200	-45.97	20240312	3030	10.56	20241209	3.66	N	053980	500	94 억	230569	N	N	N	N
132	20250102	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	-80	5	-2.38	55398095	16749	96.16	3360	3395	3260	4365	2355	3360	3307.55	1.21	-3221	3483	3421	3298	3236	3113	3452	3267	95	1005	500	2080	5	1	18982783	623	2.61	0.65	12	0.09	1257.00	5066.00	6200	20240312	-47.10	3030	20241209	8.25	3395	-3.39	20250102	3260	0.61	20250102	6200	-47.10	20240312	3030	8.25	20241209	3.66	N	053980	500	94 억	230569	N	N	N	N
133	20250102	130455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	-80	5	-2.38	41334670	12444	71.45	3360	3395	3280	4365	2355	3360	3321.65	1.21	-3112	3483	3421	3298	3236	3113	3452	3267	95	1005	500	2080	5	1	18982783	623	2.61	0.65	12	0.07	1257.00	5066.00	6200	20240312	-47.10	3030	20241209	8.25	3395	-3.39	20250102	3280	0.00	20250102	6200	-47.10	20240312	3030	8.25	20241209	3.66	N	053980	500	94 억	230569	N	N	N	N
134	20250102	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3340	-20	5	-0.60	25548900	7649	43.92	3360	3395	3310	4365	2355	3360	3340.16	1.21	-2689	3483	3421	3298	3236	3113	3452	3267	95	1005	500	2080	5	1	18982783	634	2.66	0.66	12	0.04	1257.00	5066.00	6200	20240312	-46.13	3030	20241209	10.23	3395	-1.62	20250102	3310	0.91	20250102	6200	-46.13	20240312	3030	10.23	20241209	3.66	N	053980	500	94 억	230569	N	N	N	N
135	20250102	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3325	-35	5	-1.04	4809140	1437	8.25	3360	3395	3320	4365	2355	3360	3346.65	1.21	-438	3483	3421	3298	3236	3113	3452	3267	95	1005	500	2080	5	1	18982783	631	2.65	0.66	12	0.01	1257.00	5066.00	6200	20240312	-46.37	3030	20241209	9.74	3395	-2.06	20250102	3320	0.15	20250102	6200	-46.37	20240312	3030	9.74	20241209	3.66	N	053980	500	94 억	230569	N	N	N	N
136	20250102	100454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3350	-10	5	-0.30	2114910	629	3.61	3360	3395	3350	4365	2355	3360	3362.34	1.21	-225	3483	3421	3298	3236	3113	3452	3267	95	1005	500	2080	5	1	18982783	636	2.67	0.66	12	0.00	1257.00	5066.00	6200	20240312	-45.97	3030	20241209	10.56	3395	-1.33	20250102	3350	0.00	20250102	6200	-45.97	20240312	3030	10.56	20241209	3.66	N	053980	500	94 억	230569	N	N	N	N
137	20250102	090450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3360	0	3	0.00	0	0	0.00	0	0	0	4365	2355	3360	0.00	1.21	0	3483	3421	3298	3236	3113	3452	3267	95	1005	500	2080	5	1	18982783	638	2.67	0.66	12	0.00	1257.00	5066.00	6200	20240312	-45.81	3030	20241209	10.89	0	0.00	0	0	0.00	0	6200	-45.81	20240312	3030	10.89	20241209	3.66	N	053980	500	94 억	230569	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History