KissMeData/242040/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1509	-61	5	-3.89	859777030	566000	11.81	1572	1572	1499	2040	1099	1570	1519.04	0.64	-38562	1776	1672	1591	1487	1406	1725	1540	35	470	100	1000	1	1	34606264	522	-16.58	1.22	12	1.64	-91.00	1238.00	2915	20240119	-48.23	1220	20241209	23.69	1776	-15.03	20250122	1436	5.08	20250102	2630	-42.62	20240126	1220	23.69	20241209	4.44	N	242040	100	34 억	220822	N	N	66	N	N
3	20250124	151044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1501	-69	5	-4.39	836376866	550483	11.49	1572	1572	1499	2040	1099	1570	1519.34	0.64	-33840	1776	1672	1591	1487	1406	1725	1540	35	470	100	1000	1	1	34606264	519	-16.49	1.21	12	1.59	-91.00	1238.00	2915	20240119	-48.51	1220	20241209	23.03	1776	-15.48	20250122	1436	4.53	20250102	2630	-42.93	20240126	1220	23.03	20241209	4.44	N	242040	100	34 억	220822	N	N	0	N	N
4	20250124	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1508	-62	5	-3.95	713669602	468788	9.78	1572	1572	1500	2040	1099	1570	1522.36	0.64	-19392	1776	1672	1591	1487	1406	1725	1540	35	470	100	1000	1	1	34606264	522	-16.57	1.22	12	1.35	-91.00	1238.00	2915	20240119	-48.27	1220	20241209	23.61	1776	-15.09	20250122	1436	5.01	20250102	2630	-42.66	20240126	1220	23.61	20241209	4.44	N	242040	100	34 억	220822	N	N	0	N	N
5	20250124	131043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	-50	5	-3.18	589900964	386811	8.07	1572	1572	1500	2040	1099	1570	1525.02	0.64	-8800	1776	1672	1591	1487	1406	1725	1540	35	470	100	1000	1	1	34606264	526	-16.70	1.23	12	1.12	-91.00	1238.00	2915	20240119	-47.86	1220	20241209	24.59	1776	-14.41	20250122	1436	5.85	20250102	2630	-42.21	20240126	1220	24.59	20241209	4.44	N	242040	100	34 억	220822	N	N	0	N	N
6	20250124	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	-53	5	-3.38	561480356	368164	7.68	1572	1572	1500	2040	1099	1570	1525.06	0.64	1631	1776	1672	1591	1487	1406	1725	1540	35	470	100	1000	1	1	34606264	525	-16.67	1.23	12	1.06	-91.00	1238.00	2915	20240119	-47.96	1220	20241209	24.34	1776	-14.58	20250122	1436	5.64	20250102	2630	-42.32	20240126	1220	24.34	20241209	4.44	N	242040	100	34 억	220822	N	N	0	N	N
7	20250124	111042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1521	-49	5	-3.12	505309609	331178	6.91	1572	1572	1500	2040	1099	1570	1525.77	0.64	11871	1776	1672	1591	1487	1406	1725	1540	35	470	100	1000	1	1	34606264	526	-16.71	1.23	12	0.96	-91.00	1238.00	2915	20240119	-47.82	1220	20241209	24.67	1776	-14.36	20250122	1436	5.92	20250102	2630	-42.17	20240126	1220	24.67	20241209	4.44	N	242040	100	34 억	220822	N	N	0	N	N
8	20250124	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1523	-47	5	-2.99	293945903	191741	4.00	1572	1572	1515	2040	1099	1570	1533.01	0.64	29260	1776	1672	1591	1487	1406	1725	1540	35	470	100	1000	1	1	34606264	527	-16.74	1.23	12	0.55	-91.00	1238.00	2915	20240119	-47.75	1220	20241209	24.84	1776	-14.25	20250122	1436	6.06	20250102	2630	-42.09	20240126	1220	24.84	20241209	4.44	N	242040	100	34 억	220822	N	N	0	N	N
9	20250124	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1538	-32	5	-2.04	78356228	50676	1.06	1572	1572	1515	2040	1099	1570	1546.15	0.64	4074	1776	1672	1591	1487	1406	1725	1540	35	470	100	1000	1	1	34606264	532	-16.90	1.24	12	0.15	-91.00	1238.00	2915	20240119	-47.24	1220	20241209	26.07	1776	-13.40	20250122	1436	7.10	20250102	2630	-41.52	20240126	1220	26.07	20241209	4.44	N	242040	100	34 억	220822	N	N	0	N	N
10	20250123	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1570	63	2	4.18	7727230824	4786991	92.86	1539	1695	1510	1959	1055	1507	1614.24	0.86	-74025	1890	1698	1584	1392	1278	1794	1488	35	452	100	960	1	1	34606264	543	-17.25	1.27	12	13.83	-91.00	1238.00	2915	20240119	-46.14	1220	20241209	28.69	1776	-11.60	20250122	1436	9.33	20250102	2630	-40.30	20240126	1220	28.69	20241209	4.47	N	242040	100	34 억	298679	N	N	25	N	N
11	20250123	151035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1552	45	2	2.99	7654804547	4740588	91.96	1539	1695	1510	1959	1055	1507	1614.74	0.86	-74615	1890	1698	1584	1392	1278	1794	1488	35	452	100	960	1	1	34606264	537	-17.05	1.25	12	13.70	-91.00	1238.00	2915	20240119	-46.76	1220	20241209	27.21	1776	-12.61	20250122	1436	8.08	20250102	2630	-40.99	20240126	1220	27.21	20241209	4.47	N	242040	100	34 억	298679	N	N	25	N	N
12	20250123	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1552	45	2	2.99	7475244263	4624687	89.71	1539	1695	1510	1959	1055	1507	1616.38	0.86	-94012	1890	1698	1584	1392	1278	1794	1488	35	452	100	960	1	1	34606264	537	-17.05	1.25	12	13.36	-91.00	1238.00	2915	20240119	-46.76	1220	20241209	27.21	1776	-12.61	20250122	1436	8.08	20250102	2630	-40.99	20240126	1220	27.21	20241209	4.47	N	242040	100	34 억	298679	N	N	25	N	N
13	20250123	131036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1568	61	2	4.05	7315577696	4521731	87.71	1539	1695	1510	1959	1055	1507	1617.87	0.86	-95194	1890	1698	1584	1392	1278	1794	1488	35	452	100	960	1	1	34606264	543	-17.23	1.27	12	13.07	-91.00	1238.00	2915	20240119	-46.21	1220	20241209	28.52	1776	-11.71	20250122	1436	9.19	20250102	2630	-40.38	20240126	1220	28.52	20241209	4.47	N	242040	100	34 억	298679	N	N	25	N	N
14	20250123	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1588	81	2	5.37	6868009592	4238091	82.21	1539	1695	1510	1959	1055	1507	1620.54	0.86	-99636	1890	1698	1584	1392	1278	1794	1488	35	452	100	960	1	1	34606264	550	-17.45	1.28	12	12.25	-91.00	1238.00	2915	20240119	-45.52	1220	20241209	30.16	1776	-10.59	20250122	1436	10.58	20250102	2630	-39.62	20240126	1220	30.16	20241209	4.47	N	242040	100	34 억	298679	N	N	25	N	N
15	20250123	111027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1593	86	2	5.71	5523616754	3385001	65.66	1539	1695	1510	1959	1055	1507	1631.79	0.86	-56732	1890	1698	1584	1392	1278	1794	1488	35	452	100	960	1	1	34606264	551	-17.51	1.29	12	9.78	-91.00	1238.00	2915	20240119	-45.35	1220	20241209	30.57	1776	-10.30	20250122	1436	10.93	20250102	2630	-39.43	20240126	1220	30.57	20241209	4.47	N	242040	100	34 억	298679	N	N	25	N	N
16	20250123	101035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1531	24	2	1.59	821946714	530286	10.29	1539	1610	1510	1959	1055	1507	1550.01	0.86	-34244	1890	1698	1584	1392	1278	1794	1488	35	452	100	960	1	1	34606264	530	-16.82	1.24	12	1.53	-91.00	1238.00	2915	20240119	-47.48	1220	20241209	25.49	1776	-13.80	20250122	1436	6.62	20250102	2630	-41.79	20240126	1220	25.49	20241209	4.47	N	242040	100	34 억	298679	N	N	25	N	N
17	20250123	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	23	2	1.53	540701120	345284	6.70	1539	1610	1530	1959	1055	1507	1565.96	0.86	-28529	1890	1698	1584	1392	1278	1794	1488	35	452	100	960	1	1	34606264	529	-16.81	1.24	12	1.00	-91.00	1238.00	2915	20240119	-47.51	1220	20241209	25.41	1776	-13.85	20250122	1436	6.55	20250102	2630	-41.83	20240126	1220	25.41	20241209	4.47	N	242040	100	34 억	298679	N	N	25	N	N
18	20250122	161028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1507	37	2	2.52	8476337660	5140526	7206.98	1470	1776	1470	1911	1029	1470	1648.95	1.21	-121603	1518	1494	1476	1452	1434	1485	1443	35	441	100	940	1	1	34606264	522	-16.56	1.22	12	14.85	-91.00	1238.00	2915	20240119	-48.30	1220	20241209	23.52	1776	-15.15	20250122	1436	4.94	20250102	2720	-44.60	20240122	1220	23.52	20241209	4.44	N	242040	100	34 억	420291	N	N	25	N	N
19	20250122	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	44	2	2.99	8367037277	5068049	7105.37	1470	1776	1470	1911	1029	1470	1650.94	1.21	-124701	1518	1494	1476	1452	1434	1485	1443	35	441	100	940	1	1	34606264	524	-16.64	1.22	12	14.64	-91.00	1238.00	2915	20240119	-48.06	1220	20241209	24.10	1776	-14.75	20250122	1436	5.43	20250102	2720	-44.34	20240122	1220	24.10	20241209	4.44	N	242040	100	34 억	420291	N	N	71	N	N
20	20250122	141028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	45	2	3.06	8204842187	4961079	6955.40	1470	1776	1470	1911	1029	1470	1653.84	1.21	-138971	1518	1494	1476	1452	1434	1485	1443	35	441	100	940	1	1	34606264	524	-16.65	1.22	12	14.34	-91.00	1238.00	2915	20240119	-48.03	1220	20241209	24.18	1776	-14.70	20250122	1436	5.50	20250102	2720	-44.30	20240122	1220	24.18	20241209	4.44	N	242040	100	34 억	420291	N	N	71	N	N
21	20250122	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	63	2	4.29	8040539237	4853148	6804.08	1470	1776	1470	1911	1029	1470	1656.77	1.21	-136647	1518	1494	1476	1452	1434	1485	1443	35	441	100	940	1	1	34606264	531	-16.85	1.24	12	14.02	-91.00	1238.00	2915	20240119	-47.41	1220	20241209	25.66	1776	-13.68	20250122	1436	6.75	20250102	2720	-43.64	20240122	1220	25.66	20241209	4.44	N	242040	100	34 억	420291	N	N	71	N	N
22	20250122	121027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1547	77	2	5.24	7955151616	4797607	6726.21	1470	1776	1470	1911	1029	1470	1658.15	1.21	-135457	1518	1494	1476	1452	1434	1485	1443	35	441	100	940	1	1	34606264	535	-17.00	1.25	12	13.86	-91.00	1238.00	2915	20240119	-46.93	1220	20241209	26.80	1776	-12.89	20250122	1436	7.73	20250102	2720	-43.12	20240122	1220	26.80	20241209	4.44	N	242040	100	34 억	420291	N	N	71	N	N
23	20250122	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1537	67	2	4.56	7785620692	4687214	6571.44	1470	1776	1470	1911	1029	1470	1661.03	1.21	-141209	1518	1494	1476	1452	1434	1485	1443	35	441	100	940	1	1	34606264	532	-16.89	1.24	12	13.54	-91.00	1238.00	2915	20240119	-47.27	1220	20241209	25.98	1776	-13.46	20250122	1436	7.03	20250102	2720	-43.49	20240122	1220	25.98	20241209	4.44	N	242040	100	34 억	420291	N	N	71	N	N
24	20250122	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1591	121	2	8.23	7038030819	4206806	5897.92	1470	1776	1470	1911	1029	1470	1673.01	1.21	-149710	1518	1494	1476	1452	1434	1485	1443	35	441	100	940	1	1	34606264	551	-17.48	1.29	12	12.16	-91.00	1238.00	2915	20240119	-45.42	1220	20241209	30.41	1776	-10.42	20250122	1436	10.79	20250102	2720	-41.51	20240122	1220	30.41	20241209	4.44	N	242040	100	34 억	420291	N	N	71	N	N
25	20250122	091030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1477	7	2	0.48	19030824	12852	18.02	1470	1500	1470	1911	1029	1470	1480.77	1.21	-3616	1518	1494	1476	1452	1434	1485	1443	35	441	100	940	1	1	34606264	511	-16.23	1.19	12	0.04	-91.00	1238.00	2915	20240119	-49.33	1220	20241209	21.07	1555	-5.02	20250106	1436	2.86	20250102	2720	-45.70	20240122	1220	21.07	20241209	4.44	N	242040	100	34 억	420291	N	N	71	N	N
26	20250121	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	-19	5	-1.28	104325973	71076	129.71	1476	1500	1458	1935	1043	1489	1467.81	1.28	-21193	1517	1502	1490	1475	1463	1497	1470	35	446	100	950	1	1	34606264	509	-16.15	1.19	12	0.21	-91.00	1238.00	2915	20240119	-49.57	1220	20241209	20.49	1555	-5.47	20250106	1436	2.37	20250102	2720	-45.96	20240122	1220	20.49	20241209	4.42	N	242040	100	34 억	441471	N	N	71	N	N
27	20250121	151024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	-24	5	-1.61	81386184	55409	101.12	1476	1500	1461	1935	1043	1489	1468.83	1.28	-18848	1517	1502	1490	1475	1463	1497	1470	35	446	100	950	1	1	34606264	507	-16.10	1.18	12	0.16	-91.00	1238.00	2915	20240119	-49.74	1220	20241209	20.08	1555	-5.79	20250106	1436	2.02	20250102	2720	-46.14	20240122	1220	20.08	20241209	4.42	N	242040	100	34 억	441471	N	N	21	N	N
28	20250121	141024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1478	-11	5	-0.74	66589880	45320	82.71	1476	1500	1461	1935	1043	1489	1469.33	1.28	-13516	1517	1502	1490	1475	1463	1497	1470	35	446	100	950	1	1	34606264	511	-16.24	1.19	12	0.13	-91.00	1238.00	2915	20240119	-49.30	1220	20241209	21.15	1555	-4.95	20250106	1436	2.92	20250102	2720	-45.66	20240122	1220	21.15	20241209	4.42	N	242040	100	34 억	441471	N	N	21	N	N
29	20250121	131023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1464	-25	5	-1.68	53011035	36071	65.83	1476	1500	1461	1935	1043	1489	1469.63	1.28	-10105	1517	1502	1490	1475	1463	1497	1470	35	446	100	950	1	1	34606264	507	-16.09	1.18	12	0.10	-91.00	1238.00	2915	20240119	-49.78	1220	20241209	20.00	1555	-5.85	20250106	1436	1.95	20250102	2720	-46.18	20240122	1220	20.00	20241209	4.42	N	242040	100	34 억	441471	N	N	21	N	N
30	20250121	121006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1466	-23	5	-1.54	44751500	30425	55.52	1476	1500	1462	1935	1043	1489	1470.88	1.28	-8820	1517	1502	1490	1475	1463	1497	1470	35	446	100	950	1	1	34606264	507	-16.11	1.18	12	0.09	-91.00	1238.00	2915	20240119	-49.71	1220	20241209	20.16	1555	-5.72	20250106	1436	2.09	20250102	2720	-46.10	20240122	1220	20.16	20241209	4.42	N	242040	100	34 억	441471	N	N	21	N	N
31	20250121	110930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	-24	5	-1.61	39688238	26967	49.21	1476	1500	1464	1935	1043	1489	1471.73	1.28	-7498	1517	1502	1490	1475	1463	1497	1470	35	446	100	950	1	1	34606264	507	-16.10	1.18	12	0.08	-91.00	1238.00	2915	20240119	-49.74	1220	20241209	20.08	1555	-5.79	20250106	1436	2.02	20250102	2720	-46.14	20240122	1220	20.08	20241209	4.42	N	242040	100	34 억	441471	N	N	21	N	N
32	20250121	100925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1471	-18	5	-1.21	24533058	16644	30.37	1476	1500	1469	1935	1043	1489	1473.99	1.28	-4976	1517	1502	1490	1475	1463	1497	1470	35	446	100	950	1	1	34606264	509	-16.16	1.19	12	0.05	-91.00	1238.00	2915	20240119	-49.54	1220	20241209	20.57	1555	-5.40	20250106	1436	2.44	20250102	2720	-45.92	20240122	1220	20.57	20241209	4.42	N	242040	100	34 억	441471	N	N	21	N	N
33	20250121	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1488	-1	5	-0.07	422340	285	0.52	1476	1488	1476	1935	1043	1489	1481.89	1.28	-51	1517	1502	1490	1475	1463	1497	1470	35	446	100	950	1	1	34606264	515	-16.35	1.20	12	0.00	-91.00	1238.00	2915	20240119	-48.95	1220	20241209	21.97	1555	-4.31	20250106	1436	3.62	20250102	2720	-45.29	20240122	1220	21.97	20241209	4.42	N	242040	100	34 억	441471	N	N	21	N	N
34	20250120	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1489	-16	5	-1.06	81030848	54541	94.12	1505	1505	1478	1956	1054	1505	1485.69	1.33	-17806	1540	1522	1497	1479	1454	1531	1488	35	451	100	960	1	1	34606264	515	-16.36	1.20	12	0.16	-91.00	1238.00	2915	20240119	-48.92	1220	20241209	22.05	1555	-4.24	20250106	1436	3.69	20250102	2720	-45.26	20240122	1220	22.05	20241209	4.43	N	242040	100	34 억	459682	N	N	21	N	N
35	20250120	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1490	-15	5	-1.00	79757752	53686	92.64	1505	1505	1478	1956	1054	1505	1485.63	1.33	-17542	1540	1522	1497	1479	1454	1531	1488	35	451	100	960	1	1	34606264	516	-16.37	1.20	12	0.16	-91.00	1238.00	2915	20240119	-48.89	1220	20241209	22.13	1555	-4.18	20250106	1436	3.76	20250102	2720	-45.22	20240122	1220	22.13	20241209	4.43	N	242040	100	34 억	459682	N	N	1	N	N
36	20250120	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1481	-24	5	-1.59	64954505	43690	75.39	1505	1505	1481	1956	1054	1505	1486.71	1.33	-15374	1540	1522	1497	1479	1454	1531	1488	35	451	100	960	1	1	34606264	513	-16.27	1.20	12	0.13	-91.00	1238.00	2915	20240119	-49.19	1220	20241209	21.39	1555	-4.76	20250106	1436	3.13	20250102	2720	-45.55	20240122	1220	21.39	20241209	4.43	N	242040	100	34 억	459682	N	N	1	N	N
37	20250120	131021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	-11	5	-0.73	46190275	31033	53.55	1505	1505	1482	1956	1054	1505	1488.42	1.33	-13346	1540	1522	1497	1479	1454	1531	1488	35	451	100	960	1	1	34606264	517	-16.42	1.21	12	0.09	-91.00	1238.00	2915	20240119	-48.75	1220	20241209	22.46	1555	-3.92	20250106	1436	4.04	20250102	2720	-45.07	20240122	1220	22.46	20241209	4.43	N	242040	100	34 억	459682	N	N	1	N	N
38	20250120	121022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	-13	5	-0.86	42668649	28661	49.46	1505	1505	1482	1956	1054	1505	1488.74	1.33	-13259	1540	1522	1497	1479	1454	1531	1488	35	451	100	960	1	1	34606264	516	-16.40	1.21	12	0.08	-91.00	1238.00	2915	20240119	-48.82	1220	20241209	22.30	1555	-4.05	20250106	1436	3.90	20250102	2720	-45.15	20240122	1220	22.30	20241209	4.43	N	242040	100	34 억	459682	N	N	1	N	N
39	20250120	111023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	-13	5	-0.86	41079314	27590	47.61	1505	1505	1484	1956	1054	1505	1488.92	1.33	-13154	1540	1522	1497	1479	1454	1531	1488	35	451	100	960	1	1	34606264	516	-16.40	1.21	12	0.08	-91.00	1238.00	2915	20240119	-48.82	1220	20241209	22.30	1555	-4.05	20250106	1436	3.90	20250102	2720	-45.15	20240122	1220	22.30	20241209	4.43	N	242040	100	34 억	459682	N	N	1	N	N
40	20250120	101021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1491	-14	5	-0.93	28293192	18988	32.77	1505	1505	1485	1956	1054	1505	1490.06	1.33	-9656	1540	1522	1497	1479	1454	1531	1488	35	451	100	960	1	1	34606264	516	-16.38	1.20	12	0.05	-91.00	1238.00	2915	20240119	-48.85	1220	20241209	22.21	1555	-4.12	20250106	1436	3.83	20250102	2720	-45.18	20240122	1220	22.21	20241209	4.43	N	242040	100	34 억	459682	N	N	1	N	N
41	20250120	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1502	-3	5	-0.20	787562	526	0.91	1505	1505	1489	1956	1054	1505	1497.27	1.33	-514	1540	1522	1497	1479	1454	1531	1488	35	451	100	960	1	1	34606264	520	-16.51	1.21	12	0.00	-91.00	1238.00	2915	20240119	-48.47	1220	20241209	23.11	1555	-3.41	20250106	1436	4.60	20250102	2720	-44.78	20240122	1220	23.11	20241209	4.43	N	242040	100	34 억	459682	N	N	1	N	N
42	20250117	161018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1505	15	2	1.01	86726811	57849	105.69	1475	1515	1472	1937	1043	1490	1499.19	1.37	-15811	1518	1503	1485	1470	1452	1511	1478	35	447	100	950	1	1	34606264	521	-16.54	1.22	12	0.17	-91.00	1238.00	2915	20240119	-48.37	1220	20241209	23.36	1555	-3.22	20250106	1436	4.81	20250102	2915	-48.37	20240119	1220	23.36	20241209	4.47	N	242040	100	34 억	475498	N	N	1	N	N
43	20250117	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1504	14	2	0.94	80350692	53599	97.92	1475	1515	1472	1937	1043	1490	1499.11	1.37	-15807	1518	1503	1485	1470	1452	1511	1478	35	447	100	950	1	1	34606264	520	-16.53	1.21	12	0.15	-91.00	1238.00	2915	20240119	-48.40	1220	20241209	23.28	1555	-3.28	20250106	1436	4.74	20250102	2915	-48.40	20240119	1220	23.28	20241209	4.47	N	242040	100	34 억	475498	N	N	47	N	N
44	20250117	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1497	7	2	0.47	66548364	44393	81.10	1475	1515	1472	1937	1043	1490	1499.07	1.37	-14036	1518	1503	1485	1470	1452	1511	1478	35	447	100	950	1	1	34606264	518	-16.45	1.21	12	0.13	-91.00	1238.00	2915	20240119	-48.64	1220	20241209	22.70	1555	-3.73	20250106	1436	4.25	20250102	2915	-48.64	20240119	1220	22.70	20241209	4.47	N	242040	100	34 억	475498	N	N	47	N	N
45	20250117	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1497	7	2	0.47	52951562	35312	64.51	1475	1515	1472	1937	1043	1490	1499.53	1.37	-11694	1518	1503	1485	1470	1452	1511	1478	35	447	100	950	1	1	34606264	518	-16.45	1.21	12	0.10	-91.00	1238.00	2915	20240119	-48.64	1220	20241209	22.70	1555	-3.73	20250106	1436	4.25	20250102	2915	-48.64	20240119	1220	22.70	20241209	4.47	N	242040	100	34 억	475498	N	N	47	N	N
46	20250117	121022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	9	2	0.60	51765122	34521	63.07	1475	1515	1472	1937	1043	1490	1499.53	1.37	-11389	1518	1503	1485	1470	1452	1511	1478	35	447	100	950	1	1	34606264	519	-16.47	1.21	12	0.10	-91.00	1238.00	2915	20240119	-48.58	1220	20241209	22.87	1555	-3.60	20250106	1436	4.39	20250102	2915	-48.58	20240119	1220	22.87	20241209	4.47	N	242040	100	34 억	475498	N	N	47	N	N
47	20250117	111020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1508	18	2	1.21	46750109	31180	56.96	1475	1515	1472	1937	1043	1490	1499.36	1.37	-9473	1518	1503	1485	1470	1452	1511	1478	35	447	100	950	1	1	34606264	522	-16.57	1.22	12	0.09	-91.00	1238.00	2915	20240119	-48.27	1220	20241209	23.61	1555	-3.02	20250106	1436	5.01	20250102	2915	-48.27	20240119	1220	23.61	20241209	4.47	N	242040	100	34 억	475498	N	N	47	N	N
48	20250117	101022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1505	15	2	1.01	15338797	10267	18.76	1475	1515	1472	1937	1043	1490	1493.99	1.37	-479	1518	1503	1485	1470	1452	1511	1478	35	447	100	950	1	1	34606264	521	-16.54	1.22	12	0.03	-91.00	1238.00	2915	20240119	-48.37	1220	20241209	23.36	1555	-3.22	20250106	1436	4.81	20250102	2915	-48.37	20240119	1220	23.36	20241209	4.47	N	242040	100	34 억	475498	N	N	47	N	N
49	20250117	091021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	-15	5	-1.01	4798055	3253	5.94	1475	1475	1472	1937	1043	1490	1474.96	1.37	285	1518	1503	1485	1470	1452	1511	1478	35	447	100	950	1	1	34606264	510	-16.21	1.19	12	0.01	-91.00	1238.00	2915	20240119	-49.40	1220	20241209	20.90	1555	-5.14	20250106	1436	2.72	20250102	2915	-49.40	20240119	1220	20.90	20241209	4.47	N	242040	100	34 억	475498	N	N	47	N	N
50	20250116	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1490	30	2	2.05	81133279	54715	94.80	1470	1500	1467	1898	1022	1460	1482.83	1.37	26	1502	1481	1466	1445	1430	1473	1437	35	438	100	930	1	1	34606264	516	-16.37	1.20	12	0.16	-91.00	1238.00	2915	20240119	-48.89	1220	20241209	22.13	1555	-4.18	20250106	1436	3.76	20250102	2915	-48.89	20240119	1220	22.13	20241209	4.45	N	242040	100	34 억	475472	N	N	47	N	N
51	20250116	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1489	29	2	1.99	77036045	51963	90.03	1470	1500	1467	1898	1022	1460	1482.52	1.37	43	1502	1481	1466	1445	1430	1473	1437	35	438	100	930	1	1	34606264	515	-16.36	1.20	12	0.15	-91.00	1238.00	2915	20240119	-48.92	1220	20241209	22.05	1555	-4.24	20250106	1436	3.69	20250102	2915	-48.92	20240119	1220	22.05	20241209	4.45	N	242040	100	34 억	475472	N	N	4	N	N
52	20250116	141019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1489	29	2	1.99	69639940	46989	81.42	1470	1500	1467	1898	1022	1460	1482.05	1.37	2393	1502	1481	1466	1445	1430	1473	1437	35	438	100	930	1	1	34606264	515	-16.36	1.20	12	0.14	-91.00	1238.00	2915	20240119	-48.92	1220	20241209	22.05	1555	-4.24	20250106	1436	3.69	20250102	2915	-48.92	20240119	1220	22.05	20241209	4.45	N	242040	100	34 억	475472	N	N	4	N	N
53	20250116	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1484	24	2	1.64	61919170	41796	72.42	1470	1500	1467	1898	1022	1460	1481.46	1.37	3504	1502	1481	1466	1445	1430	1473	1437	35	438	100	930	1	1	34606264	514	-16.31	1.20	12	0.12	-91.00	1238.00	2915	20240119	-49.09	1220	20241209	21.64	1555	-4.57	20250106	1436	3.34	20250102	2915	-49.09	20240119	1220	21.64	20241209	4.45	N	242040	100	34 억	475472	N	N	4	N	N
54	20250116	121018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1479	19	2	1.30	54981307	37105	64.29	1470	1500	1467	1898	1022	1460	1481.78	1.37	1418	1502	1481	1466	1445	1430	1473	1437	35	438	100	930	1	1	34606264	512	-16.25	1.19	12	0.11	-91.00	1238.00	2915	20240119	-49.26	1220	20241209	21.23	1555	-4.89	20250106	1436	2.99	20250102	2915	-49.26	20240119	1220	21.23	20241209	4.45	N	242040	100	34 억	475472	N	N	4	N	N
55	20250116	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	16	2	1.10	51249543	34571	59.90	1470	1500	1467	1898	1022	1460	1482.44	1.37	2419	1502	1481	1466	1445	1430	1473	1437	35	438	100	930	1	1	34606264	511	-16.22	1.19	12	0.10	-91.00	1238.00	2915	20240119	-49.37	1220	20241209	20.98	1555	-5.08	20250106	1436	2.79	20250102	2915	-49.37	20240119	1220	20.98	20241209	4.45	N	242040	100	34 억	475472	N	N	4	N	N
56	20250116	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1467	7	2	0.48	43647394	29408	50.95	1470	1500	1467	1898	1022	1460	1484.20	1.37	3277	1502	1481	1466	1445	1430	1473	1437	35	438	100	930	1	1	34606264	508	-16.12	1.18	12	0.08	-91.00	1238.00	2915	20240119	-49.67	1220	20241209	20.25	1555	-5.66	20250106	1436	2.16	20250102	2915	-49.67	20240119	1220	20.25	20241209	4.45	N	242040	100	34 억	475472	N	N	4	N	N
57	20250116	091021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1483	23	2	1.58	2040911	1388	2.40	1470	1485	1470	1898	1022	1460	1470.40	1.37	295	1502	1481	1466	1445	1430	1473	1437	35	438	100	930	1	1	34606264	513	-16.30	1.20	12	0.00	-91.00	1238.00	2915	20240119	-49.13	1220	20241209	21.56	1555	-4.63	20250106	1436	3.27	20250102	2915	-49.13	20240119	1220	21.56	20241209	4.45	N	242040	100	34 억	475472	N	N	4	N	N
58	20250115	161016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	-16	5	-1.08	84340593	57349	212.15	1468	1487	1451	1918	1034	1476	1470.66	1.41	-12957	1512	1494	1475	1457	1438	1503	1466	35	442	100	940	1	1	34606264	505	-16.04	1.18	12	0.17	-91.00	1238.00	2915	20240119	-49.91	1220	20241209	19.67	1555	-6.11	20250106	1436	1.67	20250102	2915	-49.91	20240119	1220	19.67	20241209	4.47	N	242040	100	34 억	488429	N	N	4	N	N
59	20250115	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1454	-22	5	-1.49	77194641	52434	193.97	1468	1487	1453	1918	1034	1476	1472.22	1.41	-12245	1512	1494	1475	1457	1438	1503	1466	35	442	100	940	1	1	34606264	503	-15.98	1.17	12	0.15	-91.00	1238.00	2915	20240119	-50.12	1220	20241209	19.18	1555	-6.50	20250106	1436	1.25	20250102	2915	-50.12	20240119	1220	19.18	20241209	4.47	N	242040	100	34 억	488429	N	N	0	N	N
60	20250115	141010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	-1	5	-0.07	68691324	46618	172.45	1468	1487	1453	1918	1034	1476	1473.49	1.41	-8067	1512	1494	1475	1457	1438	1503	1466	35	442	100	940	1	1	34606264	510	-16.21	1.19	12	0.13	-91.00	1238.00	2915	20240119	-49.40	1220	20241209	20.90	1555	-5.14	20250106	1436	2.72	20250102	2915	-49.40	20240119	1220	20.90	20241209	4.47	N	242040	100	34 억	488429	N	N	0	N	N
61	20250115	131019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1479	3	2	0.20	65541140	44461	164.48	1468	1487	1453	1918	1034	1476	1474.13	1.41	-7113	1512	1494	1475	1457	1438	1503	1466	35	442	100	940	1	1	34606264	512	-16.25	1.19	12	0.13	-91.00	1238.00	2915	20240119	-49.26	1220	20241209	21.23	1555	-4.89	20250106	1436	2.99	20250102	2915	-49.26	20240119	1220	21.23	20241209	4.47	N	242040	100	34 억	488429	N	N	0	N	N
62	20250115	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	-6	5	-0.41	50717529	34360	127.11	1468	1487	1460	1918	1034	1476	1476.06	1.41	-5016	1512	1494	1475	1457	1438	1503	1466	35	442	100	940	1	1	34606264	509	-16.15	1.19	12	0.10	-91.00	1238.00	2915	20240119	-49.57	1220	20241209	20.49	1555	-5.47	20250106	1436	2.37	20250102	2915	-49.57	20240119	1220	20.49	20241209	4.47	N	242040	100	34 억	488429	N	N	0	N	N
63	20250115	111015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	-1	5	-0.07	46016725	31145	115.22	1468	1487	1462	1918	1034	1476	1477.50	1.41	-6161	1512	1494	1475	1457	1438	1503	1466	35	442	100	940	1	1	34606264	510	-16.21	1.19	12	0.09	-91.00	1238.00	2915	20240119	-49.40	1220	20241209	20.90	1555	-5.14	20250106	1436	2.72	20250102	2915	-49.40	20240119	1220	20.90	20241209	4.47	N	242040	100	34 억	488429	N	N	0	N	N
64	20250115	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1482	6	2	0.41	17778796	12002	44.40	1468	1485	1468	1918	1034	1476	1481.32	1.41	-1669	1512	1494	1475	1457	1438	1503	1466	35	442	100	940	1	1	34606264	513	-16.29	1.20	12	0.03	-91.00	1238.00	2915	20240119	-49.16	1220	20241209	21.48	1555	-4.69	20250106	1436	3.20	20250102	2915	-49.16	20240119	1220	21.48	20241209	4.47	N	242040	100	34 억	488429	N	N	0	N	N
65	20250115	091021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1479	3	2	0.20	273299	185	0.68	1468	1479	1468	1918	1034	1476	1477.29	1.41	-179	1512	1494	1475	1457	1438	1503	1466	35	442	100	940	1	1	34606264	512	-16.25	1.19	12	0.00	-91.00	1238.00	2915	20240119	-49.26	1220	20241209	21.23	1555	-4.89	20250106	1436	2.99	20250102	2915	-49.26	20240119	1220	21.23	20241209	4.47	N	242040	100	34 억	488429	N	N	0	N	N
66	20250114	160957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	26	2	1.79	39519774	26837	46.88	1460	1493	1456	1885	1015	1450	1472.59	1.42	-4100	1543	1496	1468	1421	1393	1482	1407	35	435	100	920	1	1	34606264	511	-16.22	1.19	12	0.08	-91.00	1238.00	2915	20240119	-49.37	1220	20241209	20.98	1555	-5.08	20250106	1436	2.79	20250102	2915	-49.37	20240119	1220	20.98	20241209	4.49	N	242040	100	34 억	492529	N	N	0	N	N
67	20250114	151015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	25	2	1.72	33905453	23029	40.22	1460	1493	1456	1885	1015	1450	1472.29	1.42	-4069	1543	1496	1468	1421	1393	1482	1407	35	435	100	920	1	1	34606264	510	-16.21	1.19	12	0.07	-91.00	1238.00	2915	20240119	-49.40	1220	20241209	20.90	1555	-5.14	20250106	1436	2.72	20250102	2915	-49.40	20240119	1220	20.90	20241209	4.49	N	242040	100	34 억	492529	N	N	0	N	N
68	20250114	141010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	26	2	1.79	30476416	20698	36.15	1460	1493	1456	1885	1015	1450	1472.43	1.42	-5168	1543	1496	1468	1421	1393	1482	1407	35	435	100	920	1	1	34606264	511	-16.22	1.19	12	0.06	-91.00	1238.00	2915	20240119	-49.37	1220	20241209	20.98	1555	-5.08	20250106	1436	2.79	20250102	2915	-49.37	20240119	1220	20.98	20241209	4.49	N	242040	100	34 억	492529	N	N	0	N	N
69	20250114	131010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1473	23	2	1.59	24676361	16764	29.28	1460	1493	1456	1885	1015	1450	1471.99	1.42	-4815	1543	1496	1468	1421	1393	1482	1407	35	435	100	920	1	1	34606264	510	-16.19	1.19	12	0.05	-91.00	1238.00	2915	20240119	-49.47	1220	20241209	20.74	1555	-5.27	20250106	1436	2.58	20250102	2915	-49.47	20240119	1220	20.74	20241209	4.49	N	242040	100	34 억	492529	N	N	0	N	N
70	20250114	121005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	26	2	1.79	22560313	15325	26.77	1460	1493	1456	1885	1015	1450	1472.12	1.42	-4444	1543	1496	1468	1421	1393	1482	1407	35	435	100	920	1	1	34606264	511	-16.22	1.19	12	0.04	-91.00	1238.00	2915	20240119	-49.37	1220	20241209	20.98	1555	-5.08	20250106	1436	2.79	20250102	2915	-49.37	20240119	1220	20.98	20241209	4.49	N	242040	100	34 억	492529	N	N	0	N	N
71	20250114	111005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1472	22	2	1.52	11360141	7727	13.50	1460	1493	1456	1885	1015	1450	1470.19	1.42	-1839	1543	1496	1468	1421	1393	1482	1407	35	435	100	920	1	1	34606264	509	-16.18	1.19	12	0.02	-91.00	1238.00	2915	20240119	-49.50	1220	20241209	20.66	1555	-5.34	20250106	1436	2.51	20250102	2915	-49.50	20240119	1220	20.66	20241209	4.49	N	242040	100	34 억	492529	N	N	0	N	N
72	20250114	101005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1483	33	2	2.28	6999454	4762	8.32	1460	1493	1456	1885	1015	1450	1469.86	1.42	-2156	1543	1496	1468	1421	1393	1482	1407	35	435	100	920	1	1	34606264	513	-16.30	1.20	12	0.01	-91.00	1238.00	2915	20240119	-49.13	1220	20241209	21.56	1555	-4.63	20250106	1436	3.27	20250102	2915	-49.13	20240119	1220	21.56	20241209	4.49	N	242040	100	34 억	492529	N	N	0	N	N
73	20250114	091009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1459	9	2	0.62	156310	107	0.19	1460	1465	1459	1885	1015	1450	1460.84	1.42	40	1543	1496	1468	1421	1393	1482	1407	35	435	100	920	1	1	34606264	505	-16.03	1.18	12	0.00	-91.00	1238.00	2915	20240119	-49.95	1220	20241209	19.59	1555	-6.17	20250106	1436	1.60	20250102	2915	-49.95	20240119	1220	19.59	20241209	4.49	N	242040	100	34 억	492529	N	N	0	N	N
74	20250113	160955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1450	-57	5	-3.78	84076496	56948	72.95	1491	1515	1440	1959	1055	1507	1476.37	1.50	-26976	1566	1536	1509	1479	1452	1523	1466	35	452	100	960	1	1	34606264	502	-15.93	1.17	12	0.16	-91.00	1238.00	2915	20240119	-50.26	1220	20241209	18.85	1555	-6.75	20250106	1436	0.97	20250102	2915	-50.26	20240119	1220	18.85	20241209	4.50	N	242040	100	34 억	519225	N	N	32	N	N
75	20250113	151001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	-32	5	-2.12	55293980	37165	47.61	1491	1515	1475	1959	1055	1507	1487.80	1.50	-20273	1566	1536	1509	1479	1452	1523	1466	35	452	100	960	1	1	34606264	510	-16.21	1.19	12	0.11	-91.00	1238.00	2915	20240119	-49.40	1220	20241209	20.90	1555	-5.14	20250106	1436	2.72	20250102	2915	-49.40	20240119	1220	20.90	20241209	4.50	N	242040	100	34 억	519225	N	N	32	N	N
76	20250113	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1486	-21	5	-1.39	47443787	31847	40.80	1491	1515	1476	1959	1055	1507	1489.74	1.50	-15523	1566	1536	1509	1479	1452	1523	1466	35	452	100	960	1	1	34606264	514	-16.33	1.20	12	0.09	-91.00	1238.00	2915	20240119	-49.02	1220	20241209	21.80	1555	-4.44	20250106	1436	3.48	20250102	2915	-49.02	20240119	1220	21.80	20241209	4.50	N	242040	100	34 억	519225	N	N	32	N	N
77	20250113	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1487	-20	5	-1.33	21513200	14355	18.39	1491	1515	1485	1959	1055	1507	1498.66	1.50	-3620	1566	1536	1509	1479	1452	1523	1466	35	452	100	960	1	1	34606264	515	-16.34	1.20	12	0.04	-91.00	1238.00	2915	20240119	-48.99	1220	20241209	21.89	1555	-4.37	20250106	1436	3.55	20250102	2915	-48.99	20240119	1220	21.89	20241209	4.50	N	242040	100	34 억	519225	N	N	32	N	N
78	20250113	120949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1487	-20	5	-1.33	18461483	12301	15.76	1491	1515	1487	1959	1055	1507	1500.81	1.50	-2770	1566	1536	1509	1479	1452	1523	1466	35	452	100	960	1	1	34606264	515	-16.34	1.20	12	0.04	-91.00	1238.00	2915	20240119	-48.99	1220	20241209	21.89	1555	-4.37	20250106	1436	3.55	20250102	2915	-48.99	20240119	1220	21.89	20241209	4.50	N	242040	100	34 억	519225	N	N	32	N	N
79	20250113	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1507	0	3	0.00	14962067	9952	12.75	1491	1515	1490	1959	1055	1507	1503.42	1.50	-3426	1566	1536	1509	1479	1452	1523	1466	35	452	100	960	1	1	34606264	522	-16.56	1.22	12	0.03	-91.00	1238.00	2915	20240119	-48.30	1220	20241209	23.52	1555	-3.09	20250106	1436	4.94	20250102	2915	-48.30	20240119	1220	23.52	20241209	4.50	N	242040	100	34 억	519225	N	N	32	N	N
80	20250113	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	7	2	0.46	12041706	7994	10.24	1491	1515	1491	1959	1055	1507	1506.34	1.50	-3319	1566	1536	1509	1479	1452	1523	1466	35	452	100	960	1	1	34606264	524	-16.64	1.22	12	0.02	-91.00	1238.00	2915	20240119	-48.06	1220	20241209	24.10	1555	-2.64	20250106	1436	5.43	20250102	2915	-48.06	20240119	1220	24.10	20241209	4.50	N	242040	100	34 억	519225	N	N	32	N	N
81	20250113	090953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1506	-1	5	-0.07	2153612	1436	1.84	1491	1507	1491	1959	1055	1507	1499.73	1.50	404	1566	1536	1509	1479	1452	1523	1466	35	452	100	960	1	1	34606264	521	-16.55	1.22	12	0.00	-91.00	1238.00	2915	20240119	-48.34	1220	20241209	23.44	1555	-3.15	20250106	1436	4.87	20250102	2915	-48.34	20240119	1220	23.44	20241209	4.50	N	242040	100	34 억	519225	N	N	32	N	N
82	20250110	160928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1507	-26	5	-1.70	117112884	77946	173.10	1539	1539	1482	1992	1074	1533	1502.49	1.52	-4805	1556	1544	1525	1513	1494	1550	1519	35	459	100	980	1	1	34606264	522	-16.56	1.22	12	0.23	-91.00	1238.00	2915	20240119	-48.30	1220	20241209	23.52	1555	-3.09	20250106	1436	4.94	20250102	2915	-48.30	20240119	1220	23.52	20241209	4.45	N	242040	100	34 억	524375	N	N	32	N	N
83	20250110	150936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1516	-17	5	-1.11	112324206	74764	166.04	1539	1539	1482	1992	1074	1533	1502.38	1.52	-6181	1556	1544	1525	1513	1494	1550	1519	35	459	100	980	1	1	34606264	525	-16.66	1.22	12	0.22	-91.00	1238.00	2915	20240119	-47.99	1220	20241209	24.26	1555	-2.51	20250106	1436	5.57	20250102	2915	-47.99	20240119	1220	24.26	20241209	4.45	N	242040	100	34 억	524375	N	N	4	N	N
84	20250110	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1512	-21	5	-1.37	97058744	64670	143.62	1539	1539	1482	1992	1074	1533	1500.83	1.52	-6629	1556	1544	1525	1513	1494	1550	1519	35	459	100	980	1	1	34606264	523	-16.62	1.22	12	0.19	-91.00	1238.00	2915	20240119	-48.13	1220	20241209	23.93	1555	-2.77	20250106	1436	5.29	20250102	2915	-48.13	20240119	1220	23.93	20241209	4.45	N	242040	100	34 억	524375	N	N	4	N	N
85	20250110	130942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	-34	5	-2.22	86770243	57816	128.40	1539	1539	1482	1992	1074	1533	1500.80	1.52	-6151	1556	1544	1525	1513	1494	1550	1519	35	459	100	980	1	1	34606264	519	-16.47	1.21	12	0.17	-91.00	1238.00	2915	20240119	-48.58	1220	20241209	22.87	1555	-3.60	20250106	1436	4.39	20250102	2915	-48.58	20240119	1220	22.87	20241209	4.45	N	242040	100	34 억	524375	N	N	4	N	N
86	20250110	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1485	-48	5	-3.13	83860419	55868	124.07	1539	1539	1482	1992	1074	1533	1501.05	1.52	-5627	1556	1544	1525	1513	1494	1550	1519	35	459	100	980	1	1	34606264	514	-16.32	1.20	12	0.16	-91.00	1238.00	2915	20240119	-49.06	1220	20241209	21.72	1555	-4.50	20250106	1436	3.41	20250102	2915	-49.06	20240119	1220	21.72	20241209	4.45	N	242040	100	34 억	524375	N	N	4	N	N
87	20250110	110941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	-41	5	-2.67	69869384	46503	103.27	1539	1539	1482	1992	1074	1533	1502.47	1.52	-4602	1556	1544	1525	1513	1494	1550	1519	35	459	100	980	1	1	34606264	516	-16.40	1.21	12	0.13	-91.00	1238.00	2915	20240119	-48.82	1220	20241209	22.30	1555	-4.05	20250106	1436	3.90	20250102	2915	-48.82	20240119	1220	22.30	20241209	4.45	N	242040	100	34 억	524375	N	N	4	N	N
88	20250110	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1507	-26	5	-1.70	23163745	15273	33.92	1539	1539	1505	1992	1074	1533	1516.65	1.52	4406	1556	1544	1525	1513	1494	1550	1519	35	459	100	980	1	1	34606264	522	-16.56	1.22	12	0.04	-91.00	1238.00	2915	20240119	-48.30	1220	20241209	23.52	1555	-3.09	20250106	1436	4.94	20250102	2915	-48.30	20240119	1220	23.52	20241209	4.45	N	242040	100	34 억	524375	N	N	4	N	N
89	20250110	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	-1	5	-0.07	1898981	1242	2.76	1539	1539	1517	1992	1074	1533	1528.97	1.52	-615	1556	1544	1525	1513	1494	1550	1519	35	459	100	980	1	1	34606264	530	-16.84	1.24	12	0.00	-91.00	1238.00	2915	20240119	-47.44	1220	20241209	25.57	1555	-1.48	20250106	1436	6.69	20250102	2915	-47.44	20240119	1220	25.57	20241209	4.45	N	242040	100	34 억	524375	N	N	4	N	N
90	20250109	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	1	2	0.07	68439761	45029	74.05	1532	1537	1506	1991	1073	1532	1519.90	1.54	-10114	1592	1561	1506	1475	1420	1534	1448	35	459	100	980	1	1	34606264	531	-16.85	1.24	12	0.13	-91.00	1238.00	2915	20240119	-47.41	1220	20241209	25.66	1555	-1.41	20250106	1436	6.75	20250102	2915	-47.41	20240119	1220	25.66	20241209	4.44	N	242040	100	34 억	534489	N	N	4	N	N
91	20250109	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	-10	5	-0.65	56653622	37334	61.39	1532	1537	1506	1991	1073	1532	1517.48	1.54	-10756	1592	1561	1506	1475	1420	1534	1448	35	459	100	980	1	1	34606264	527	-16.73	1.23	12	0.11	-91.00	1238.00	2915	20240119	-47.79	1220	20241209	24.75	1555	-2.12	20250106	1436	5.99	20250102	2915	-47.79	20240119	1220	24.75	20241209	4.44	N	242040	100	34 억	534489	N	N	7	N	N
92	20250109	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	-18	5	-1.17	49118114	32366	53.22	1532	1537	1506	1991	1073	1532	1517.58	1.54	-12656	1592	1561	1506	1475	1420	1534	1448	35	459	100	980	1	1	34606264	524	-16.64	1.22	12	0.09	-91.00	1238.00	2915	20240119	-48.06	1220	20241209	24.10	1555	-2.64	20250106	1436	5.43	20250102	2915	-48.06	20240119	1220	24.10	20241209	4.44	N	242040	100	34 억	534489	N	N	7	N	N
93	20250109	130934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	-12	5	-0.78	35313945	23254	38.24	1532	1537	1506	1991	1073	1532	1518.62	1.54	-11159	1592	1561	1506	1475	1420	1534	1448	35	459	100	980	1	1	34606264	526	-16.70	1.23	12	0.07	-91.00	1238.00	2915	20240119	-47.86	1220	20241209	24.59	1555	-2.25	20250106	1436	5.85	20250102	2915	-47.86	20240119	1220	24.59	20241209	4.44	N	242040	100	34 억	534489	N	N	7	N	N
94	20250109	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1516	-16	5	-1.04	28272906	18614	30.61	1532	1537	1506	1991	1073	1532	1518.91	1.54	-10965	1592	1561	1506	1475	1420	1534	1448	35	459	100	980	1	1	34606264	525	-16.66	1.22	12	0.05	-91.00	1238.00	2915	20240119	-47.99	1220	20241209	24.26	1555	-2.51	20250106	1436	5.57	20250102	2915	-47.99	20240119	1220	24.26	20241209	4.44	N	242040	100	34 억	534489	N	N	7	N	N
95	20250109	110940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1528	-4	5	-0.26	24632326	16216	26.67	1532	1537	1506	1991	1073	1532	1519.01	1.54	-9164	1592	1561	1506	1475	1420	1534	1448	35	459	100	980	1	1	34606264	529	-16.79	1.23	12	0.05	-91.00	1238.00	2915	20240119	-47.58	1220	20241209	25.25	1555	-1.74	20250106	1436	6.41	20250102	2915	-47.58	20240119	1220	25.25	20241209	4.44	N	242040	100	34 억	534489	N	N	7	N	N
96	20250109	100937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1517	-15	5	-0.98	15327452	10095	16.60	1532	1537	1506	1991	1073	1532	1518.32	1.54	-5162	1592	1561	1506	1475	1420	1534	1448	35	459	100	980	1	1	34606264	525	-16.67	1.23	12	0.03	-91.00	1238.00	2915	20240119	-47.96	1220	20241209	24.34	1555	-2.44	20250106	1436	5.64	20250102	2915	-47.96	20240119	1220	24.34	20241209	4.44	N	242040	100	34 억	534489	N	N	7	N	N
97	20250109	090942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	1	2	0.07	7960888	5215	8.58	1532	1537	1509	1991	1073	1532	1526.54	1.54	-3075	1592	1561	1506	1475	1420	1534	1448	35	459	100	980	1	1	34606264	531	-16.85	1.24	12	0.02	-91.00	1238.00	2915	20240119	-47.41	1220	20241209	25.66	1555	-1.41	20250106	1436	6.75	20250102	2915	-47.41	20240119	1220	25.66	20241209	4.44	N	242040	100	34 억	534489	N	N	7	N	N
98	20250108	160928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	2	2	0.13	92526094	60782	100.22	1533	1537	1451	1989	1071	1530	1522.26	1.54	1578	1552	1540	1528	1516	1504	1547	1523	35	459	100	970	1	1	34606264	530	-16.84	1.24	12	0.18	-91.00	1238.00	2915	20240119	-47.44	1220	20241209	25.57	1555	-1.48	20250106	1436	6.69	20250102	2915	-47.44	20240119	1220	25.57	20241209	4.50	N	242040	100	34 억	532911	N	N	7	N	N
99	20250108	150931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	-1	5	-0.07	73679028	48462	79.90	1533	1537	1451	1989	1071	1530	1520.35	1.54	-496	1552	1540	1528	1516	1504	1547	1523	35	459	100	970	1	1	34606264	529	-16.80	1.24	12	0.14	-91.00	1238.00	2915	20240119	-47.55	1220	20241209	25.33	1555	-1.67	20250106	1436	6.48	20250102	2915	-47.55	20240119	1220	25.33	20241209	4.50	N	242040	100	34 억	532911	N	N	0	N	N
100	20250108	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	-1	5	-0.07	69715678	45867	75.63	1533	1537	1451	1989	1071	1530	1519.95	1.54	-1735	1552	1540	1528	1516	1504	1547	1523	35	459	100	970	1	1	34606264	529	-16.80	1.24	12	0.13	-91.00	1238.00	2915	20240119	-47.55	1220	20241209	25.33	1555	-1.67	20250106	1436	6.48	20250102	2915	-47.55	20240119	1220	25.33	20241209	4.50	N	242040	100	34 억	532911	N	N	0	N	N
101	20250108	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	-8	5	-0.52	56388941	37109	61.19	1533	1537	1451	1989	1071	1530	1519.55	1.54	-4449	1552	1540	1528	1516	1504	1547	1523	35	459	100	970	1	1	34606264	527	-16.73	1.23	12	0.11	-91.00	1238.00	2915	20240119	-47.79	1220	20241209	24.75	1555	-2.12	20250106	1436	5.99	20250102	2915	-47.79	20240119	1220	24.75	20241209	4.50	N	242040	100	34 억	532911	N	N	0	N	N
102	20250108	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1524	-6	5	-0.39	51087323	33623	55.44	1533	1537	1451	1989	1071	1530	1519.42	1.54	-4539	1552	1540	1528	1516	1504	1547	1523	35	459	100	970	1	1	34606264	527	-16.75	1.23	12	0.10	-91.00	1238.00	2915	20240119	-47.72	1220	20241209	24.92	1555	-1.99	20250106	1436	6.13	20250102	2915	-47.72	20240119	1220	24.92	20241209	4.50	N	242040	100	34 억	532911	N	N	0	N	N
103	20250108	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1528	-2	5	-0.13	20416173	13540	22.32	1533	1537	1451	1989	1071	1530	1507.84	1.54	387	1552	1540	1528	1516	1504	1547	1523	35	459	100	970	1	1	34606264	529	-16.79	1.23	12	0.04	-91.00	1238.00	2915	20240119	-47.58	1220	20241209	25.25	1555	-1.74	20250106	1436	6.41	20250102	2915	-47.58	20240119	1220	25.25	20241209	4.50	N	242040	100	34 억	532911	N	N	0	N	N
104	20250108	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	-5	5	-0.33	18052210	11987	19.76	1533	1537	1451	1989	1071	1530	1505.98	1.54	313	1552	1540	1528	1516	1504	1547	1523	35	459	100	970	1	1	34606264	528	-16.76	1.23	12	0.03	-91.00	1238.00	2915	20240119	-47.68	1220	20241209	25.00	1555	-1.93	20250106	1436	6.20	20250102	2915	-47.68	20240119	1220	25.00	20241209	4.50	N	242040	100	34 억	532911	N	N	0	N	N
105	20250108	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	3	2	0.20	11464243	7648	12.61	1533	1537	1451	1989	1071	1530	1498.99	1.54	1309	1552	1540	1528	1516	1504	1547	1523	35	459	100	970	1	1	34606264	531	-16.85	1.24	12	0.02	-91.00	1238.00	2915	20240119	-47.41	1220	20241209	25.66	1555	-1.41	20250106	1436	6.75	20250102	2915	-47.41	20240119	1220	25.66	20241209	4.50	N	242040	100	34 억	532911	N	N	0	N	N
106	20250107	160923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	1	2	0.07	90834486	59515	37.59	1529	1540	1516	1987	1071	1529	1526.25	1.58	-14096	1587	1558	1526	1497	1465	1572	1511	35	458	100	970	1	1	34606264	529	-16.81	1.24	12	0.17	-91.00	1238.00	2915	20240119	-47.51	1220	20241209	25.41	1555	-1.61	20250106	1436	6.55	20250102	2915	-47.51	20240119	1220	25.41	20241209	4.50	N	242040	100	34 억	546001	N	N	56	N	N
107	20250107	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	-7	5	-0.46	77535474	50785	32.08	1529	1540	1516	1987	1071	1529	1526.74	1.58	-14422	1587	1558	1526	1497	1465	1572	1511	35	458	100	970	1	1	34606264	527	-16.73	1.23	12	0.15	-91.00	1238.00	2915	20240119	-47.79	1220	20241209	24.75	1555	-2.12	20250106	1436	5.99	20250102	2915	-47.79	20240119	1220	24.75	20241209	4.50	N	242040	100	34 억	546001	N	N	56	N	N
108	20250107	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	-9	5	-0.59	68623330	44918	28.37	1529	1540	1519	1987	1071	1529	1527.75	1.58	-12030	1587	1558	1526	1497	1465	1572	1511	35	458	100	970	1	1	34606264	526	-16.70	1.23	12	0.13	-91.00	1238.00	2915	20240119	-47.86	1220	20241209	24.59	1555	-2.25	20250106	1436	5.85	20250102	2915	-47.86	20240119	1220	24.59	20241209	4.50	N	242040	100	34 억	546001	N	N	56	N	N
109	20250107	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	0	3	0.00	53913089	35264	22.28	1529	1540	1519	1987	1071	1529	1528.84	1.58	-9838	1587	1558	1526	1497	1465	1572	1511	35	458	100	970	1	1	34606264	529	-16.80	1.24	12	0.10	-91.00	1238.00	2915	20240119	-47.55	1220	20241209	25.33	1555	-1.67	20250106	1436	6.48	20250102	2915	-47.55	20240119	1220	25.33	20241209	4.50	N	242040	100	34 억	546001	N	N	56	N	N
110	20250107	120924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	1	2	0.07	44071971	28805	18.20	1529	1540	1519	1987	1071	1529	1530.01	1.58	-9053	1587	1558	1526	1497	1465	1572	1511	35	458	100	970	1	1	34606264	529	-16.81	1.24	12	0.08	-91.00	1238.00	2915	20240119	-47.51	1220	20241209	25.41	1555	-1.61	20250106	1436	6.55	20250102	2915	-47.51	20240119	1220	25.41	20241209	4.50	N	242040	100	34 억	546001	N	N	56	N	N
111	20250107	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	4	2	0.26	33902700	22140	13.99	1529	1540	1519	1987	1071	1529	1531.29	1.58	-4225	1587	1558	1526	1497	1465	1572	1511	35	458	100	970	1	1	34606264	531	-16.85	1.24	12	0.06	-91.00	1238.00	2915	20240119	-47.41	1220	20241209	25.66	1555	-1.41	20250106	1436	6.75	20250102	2915	-47.41	20240119	1220	25.66	20241209	4.50	N	242040	100	34 억	546001	N	N	56	N	N
112	20250107	100925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1521	-8	5	-0.52	26107341	17046	10.77	1529	1540	1521	1987	1071	1529	1531.58	1.58	-1353	1587	1558	1526	1497	1465	1572	1511	35	458	100	970	1	1	34606264	526	-16.71	1.23	12	0.05	-91.00	1238.00	2915	20240119	-47.82	1220	20241209	24.67	1555	-2.19	20250106	1436	5.92	20250102	2915	-47.82	20240119	1220	24.67	20241209	4.50	N	242040	100	34 억	546001	N	N	56	N	N
113	20250107	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1540	11	2	0.72	2548687	1659	1.05	1529	1540	1529	1987	1071	1529	1536.28	1.58	-613	1587	1558	1526	1497	1465	1572	1511	35	458	100	970	1	1	34606264	533	-16.92	1.24	12	0.00	-91.00	1238.00	2915	20240119	-47.17	1220	20241209	26.23	1555	-0.96	20250106	1436	7.24	20250102	2915	-47.17	20240119	1220	26.23	20241209	4.50	N	242040	100	34 억	546001	N	N	56	N	N
114	20250106	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	22	2	1.46	242574145	158309	310.12	1494	1555	1494	1959	1055	1507	1532.28	1.43	50473	1525	1515	1504	1494	1483	1521	1500	35	452	100	960	1	1	34606264	529	-16.80	1.24	12	0.46	-91.00	1238.00	2915	20240119	-47.55	1220	20241209	25.33	1555	-1.67	20250106	1436	6.48	20250102	2915	-47.55	20240119	1220	25.33	20241209	4.46	N	242040	100	34 억	495544	N	N	56	N	N
115	20250106	150913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	18	2	1.19	227978881	148750	291.40	1494	1555	1494	1959	1055	1507	1532.63	1.43	46903	1525	1515	1504	1494	1483	1521	1500	35	452	100	960	1	1	34606264	528	-16.76	1.23	12	0.43	-91.00	1238.00	2915	20240119	-47.68	1220	20241209	25.00	1555	-1.93	20250106	1436	6.20	20250102	2915	-47.68	20240119	1220	25.00	20241209	4.46	N	242040	100	34 억	495544	N	N	21	N	N
116	20250106	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	23	2	1.53	206814130	134882	264.23	1494	1555	1494	1959	1055	1507	1533.30	1.43	43055	1525	1515	1504	1494	1483	1521	1500	35	452	100	960	1	1	34606264	529	-16.81	1.24	12	0.39	-91.00	1238.00	2915	20240119	-47.51	1220	20241209	25.41	1555	-1.61	20250106	1436	6.55	20250102	2915	-47.51	20240119	1220	25.41	20241209	4.46	N	242040	100	34 억	495544	N	N	21	N	N
117	20250106	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1535	28	2	1.86	195259685	127341	249.46	1494	1555	1494	1959	1055	1507	1533.36	1.43	41224	1525	1515	1504	1494	1483	1521	1500	35	452	100	960	1	1	34606264	531	-16.87	1.24	12	0.37	-91.00	1238.00	2915	20240119	-47.34	1220	20241209	25.82	1555	-1.29	20250106	1436	6.89	20250102	2915	-47.34	20240119	1220	25.82	20241209	4.46	N	242040	100	34 억	495544	N	N	21	N	N
118	20250106	120910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	26	2	1.73	185226188	120774	236.59	1494	1555	1494	1959	1055	1507	1533.66	1.43	38150	1525	1515	1504	1494	1483	1521	1500	35	452	100	960	1	1	34606264	531	-16.85	1.24	12	0.35	-91.00	1238.00	2915	20240119	-47.41	1220	20241209	25.66	1555	-1.41	20250106	1436	6.75	20250102	2915	-47.41	20240119	1220	25.66	20241209	4.46	N	242040	100	34 억	495544	N	N	21	N	N
119	20250106	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1538	31	2	2.06	166737070	108729	213.00	1494	1555	1494	1959	1055	1507	1533.51	1.43	36585	1525	1515	1504	1494	1483	1521	1500	35	452	100	960	1	1	34606264	532	-16.90	1.24	12	0.31	-91.00	1238.00	2915	20240119	-47.24	1220	20241209	26.07	1555	-1.09	20250106	1436	7.10	20250102	2915	-47.24	20240119	1220	26.07	20241209	4.46	N	242040	100	34 억	495544	N	N	21	N	N
120	20250106	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1537	30	2	1.99	150128704	97880	191.74	1494	1555	1494	1959	1055	1507	1533.80	1.43	35598	1525	1515	1504	1494	1483	1521	1500	35	452	100	960	1	1	34606264	532	-16.89	1.24	12	0.28	-91.00	1238.00	2915	20240119	-47.27	1220	20241209	25.98	1555	-1.16	20250106	1436	7.03	20250102	2915	-47.27	20240119	1220	25.98	20241209	4.46	N	242040	100	34 억	495544	N	N	21	N	N
121	20250106	090906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1511	4	2	0.27	3985683	2665	5.22	1494	1514	1494	1959	1055	1507	1495.57	1.43	-247	1525	1515	1504	1494	1483	1521	1500	35	452	100	960	1	1	34606264	523	-16.60	1.22	12	0.01	-91.00	1238.00	2915	20240119	-48.16	1220	20241209	23.85	1517	-0.40	20250102	1436	5.22	20250102	2915	-48.16	20240119	1220	23.85	20241209	4.46	N	242040	100	34 억	495544	N	N	21	N	N
122	20250103	160902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1507	-2	5	-0.13	76109404	50585	22.95	1505	1514	1493	1961	1057	1509	1504.58	1.45	-9092	1568	1538	1487	1457	1406	1553	1472	35	452	100	960	1	1	34606264	522	-16.56	1.22	12	0.15	-91.00	1238.00	2915	20240119	-48.30	1220	20241209	23.52	1517	-0.66	20250102	1436	4.94	20250102	2915	-48.30	20240119	1220	23.52	20241209	4.47	N	242040	100	34 억	502946	N	N	21	N	N
123	20250103	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1507	-2	5	-0.13	67820904	45085	20.46	1505	1514	1493	1961	1057	1509	1504.29	1.45	-9472	1568	1538	1487	1457	1406	1553	1472	35	452	100	960	1	1	34606264	522	-16.56	1.22	12	0.13	-91.00	1238.00	2915	20240119	-48.30	1220	20241209	23.52	1517	-0.66	20250102	1436	4.94	20250102	2915	-48.30	20240119	1220	23.52	20241209	4.47	N	242040	100	34 억	502946	N	N	0	N	N
124	20250103	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1504	-5	5	-0.33	62135141	41306	18.74	1505	1514	1493	1961	1057	1509	1504.26	1.45	-9786	1568	1538	1487	1457	1406	1553	1472	35	452	100	960	1	1	34606264	520	-16.53	1.21	12	0.12	-91.00	1238.00	2915	20240119	-48.40	1220	20241209	23.28	1517	-0.86	20250102	1436	4.74	20250102	2915	-48.40	20240119	1220	23.28	20241209	4.47	N	242040	100	34 억	502946	N	N	0	N	N
125	20250103	130904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1508	-1	5	-0.07	52763934	35072	15.91	1505	1514	1493	1961	1057	1509	1504.45	1.45	-4811	1568	1538	1487	1457	1406	1553	1472	35	452	100	960	1	1	34606264	522	-16.57	1.22	12	0.10	-91.00	1238.00	2915	20240119	-48.27	1220	20241209	23.61	1517	-0.59	20250102	1436	5.01	20250102	2915	-48.27	20240119	1220	23.61	20241209	4.47	N	242040	100	34 억	502946	N	N	0	N	N
126	20250103	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1506	-3	5	-0.20	40685264	27056	12.28	1505	1514	1493	1961	1057	1509	1503.74	1.45	-3224	1568	1538	1487	1457	1406	1553	1472	35	452	100	960	1	1	34606264	521	-16.55	1.22	12	0.08	-91.00	1238.00	2915	20240119	-48.34	1220	20241209	23.44	1517	-0.73	20250102	1436	4.87	20250102	2915	-48.34	20240119	1220	23.44	20241209	4.47	N	242040	100	34 억	502946	N	N	0	N	N
127	20250103	110904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1506	-3	5	-0.20	36596052	24334	11.04	1505	1514	1493	1961	1057	1509	1503.91	1.45	-2344	1568	1538	1487	1457	1406	1553	1472	35	452	100	960	1	1	34606264	521	-16.55	1.22	12	0.07	-91.00	1238.00	2915	20240119	-48.34	1220	20241209	23.44	1517	-0.73	20250102	1436	4.87	20250102	2915	-48.34	20240119	1220	23.44	20241209	4.47	N	242040	100	34 억	502946	N	N	0	N	N
128	20250103	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1509	0	3	0.00	27076233	17996	8.17	1505	1514	1493	1961	1057	1509	1504.57	1.45	2118	1568	1538	1487	1457	1406	1553	1472	35	452	100	960	1	1	34606264	522	-16.58	1.22	12	0.05	-91.00	1238.00	2915	20240119	-48.23	1220	20241209	23.69	1517	-0.53	20250102	1436	5.08	20250102	2915	-48.23	20240119	1220	23.69	20241209	4.47	N	242040	100	34 억	502946	N	N	0	N	N
129	20250103	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1509	0	3	0.00	1887562	1255	0.57	1505	1509	1500	1961	1057	1509	1504.03	1.45	-405	1568	1538	1487	1457	1406	1553	1472	35	452	100	960	1	1	34606264	522	-16.58	1.22	12	0.00	-91.00	1238.00	2915	20240119	-48.23	1220	20241209	23.69	1517	-0.53	20250102	1436	5.08	20250102	2915	-48.23	20240119	1220	23.69	20241209	4.47	N	242040	100	34 억	502946	N	N	0	N	N
130	20250102	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1509	73	2	5.08	329290868	220003	153.25	1451	1517	1436	1866	1006	1436	1496.76	1.33	43813	1510	1472	1421	1383	1332	1492	1403	35	430	100	910	1	1	34606264	522	-16.58	1.22	12	0.64	-91.00	1238.00	2915	20240119	-48.23	1220	20241209	23.69	1517	-0.53	20250102	1436	5.08	20250102	2915	-48.23	20240119	1220	23.69	20241209	4.47	N	242040	100	34 억	460423	N	N	1	N	N
131	20250102	150855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1499	63	2	4.39	308967298	206487	143.83	1451	1517	1436	1866	1006	1436	1496.30	1.33	40014	1510	1472	1421	1383	1332	1492	1403	35	430	100	910	1	1	34606264	519	-16.47	1.21	12	0.60	-91.00	1238.00	2915	20240119	-48.58	1220	20241209	22.87	1517	-1.19	20250102	1436	4.39	20250102	2915	-48.58	20240119	1220	22.87	20241209	4.47	N	242040	100	34 억	460423	N	N	1	N	N
132	20250102	140853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1483	47	2	3.27	259671521	173406	120.79	1451	1517	1436	1866	1006	1436	1497.48	1.33	36952	1510	1472	1421	1383	1332	1492	1403	35	430	100	910	1	1	34606264	513	-16.30	1.20	12	0.50	-91.00	1238.00	2915	20240119	-49.13	1220	20241209	21.56	1517	-2.24	20250102	1436	3.27	20250102	2915	-49.13	20240119	1220	21.56	20241209	4.47	N	242040	100	34 억	460423	N	N	1	N	N
133	20250102	130856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	58	2	4.04	236441012	157738	109.88	1451	1517	1436	1866	1006	1436	1498.95	1.33	34101	1510	1472	1421	1383	1332	1492	1403	35	430	100	910	1	1	34606264	517	-16.42	1.21	12	0.46	-91.00	1238.00	2915	20240119	-48.75	1220	20241209	22.46	1517	-1.52	20250102	1436	4.04	20250102	2915	-48.75	20240119	1220	22.46	20241209	4.47	N	242040	100	34 억	460423	N	N	1	N	N
134	20250102	120853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	64	2	4.46	211803806	141279	98.41	1451	1517	1436	1866	1006	1436	1499.19	1.33	31785	1510	1472	1421	1383	1332	1492	1403	35	430	100	910	1	1	34606264	519	-16.48	1.21	12	0.41	-91.00	1238.00	2915	20240119	-48.54	1220	20241209	22.95	1517	-1.12	20250102	1436	4.46	20250102	2915	-48.54	20240119	1220	22.95	20241209	4.47	N	242040	100	34 억	460423	N	N	1	N	N
135	20250102	110844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1501	65	2	4.53	158171601	105645	73.59	1451	1517	1436	1866	1006	1436	1497.20	1.33	11950	1510	1472	1421	1383	1332	1492	1403	35	430	100	910	1	1	34606264	519	-16.49	1.21	12	0.31	-91.00	1238.00	2915	20240119	-48.51	1220	20241209	23.03	1517	-1.05	20250102	1436	4.53	20250102	2915	-48.51	20240119	1220	23.03	20241209	4.47	N	242040	100	34 억	460423	N	N	1	N	N
136	20250102	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1450	14	2	0.97	4880380	3382	2.36	1451	1451	1436	1866	1006	1436	1443.05	1.33	575	1510	1472	1421	1383	1332	1492	1403	35	430	100	910	1	1	34606264	502	-15.93	1.17	12	0.01	-91.00	1238.00	2915	20240119	-50.26	1220	20241209	18.85	1451	-0.07	20250102	1436	0.97	20250102	2915	-50.26	20240119	1220	18.85	20241209	4.47	N	242040	100	34 억	460423	N	N	1	N	N
137	20250102	090843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1436	0	3	0.00	0	0	0.00	0	0	0	1866	1006	1436	0.00	1.33	0	1510	1472	1421	1383	1332	1492	1403	35	430	100	910	1	1	34606264	497	-15.78	1.16	12	0.00	-91.00	1238.00	2915	20240119	-50.74	1220	20241209	17.70	0	0.00	0	0	0.00	0	2915	-50.74	20240119	1220	17.70	20241209	4.47	N	242040	100	34 억	460423	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History