KissMeData/274400/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	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4595	50	2	1.10	29752960	6564	27.06	4545	4615	4455	5900	3185	4545	4532.75	0.77	-464	4785	4665	4580	4460	4375	4622	4417	39	1355	500	2990	5	1	7819826	359	-135.15	1.26	12	0.08	-34.00	3647.00	15760	20240122	-70.84	3575	20241210	28.53	4930	-6.80	20250114	4435	3.61	20250102	15200	-69.77	20240126	3575	28.53	20241210	0.38	N	274400	500	39 억	60258	N	N	N	N
3	20250124	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4580	35	2	0.77	27594015	6093	25.12	4545	4615	4455	5900	3185	4545	4528.81	0.77	-388	4785	4665	4580	4460	4375	4622	4417	39	1355	500	2990	5	1	7819826	358	-134.71	1.26	12	0.08	-34.00	3647.00	15760	20240122	-70.94	3575	20241210	28.11	4930	-7.10	20250114	4435	3.27	20250102	15200	-69.87	20240126	3575	28.11	20241210	0.38	N	274400	500	39 억	60258	N	N	N	N
4	20250124	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	30	2	0.66	23757030	5257	21.67	4545	4575	4455	5900	3185	4545	4519.12	0.77	-180	4785	4665	4580	4460	4375	4622	4417	39	1355	500	2990	5	1	7819826	358	-134.56	1.25	12	0.07	-34.00	3647.00	15760	20240122	-70.97	3575	20241210	27.97	4930	-7.20	20250114	4435	3.16	20250102	15200	-69.90	20240126	3575	27.97	20241210	0.38	N	274400	500	39 억	60258	N	N	N	N
5	20250124	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-20	5	-0.44	17110710	3795	15.64	4545	4550	4455	5900	3185	4545	4508.75	0.77	-190	4785	4665	4580	4460	4375	4622	4417	39	1355	500	2990	5	1	7819826	354	-133.09	1.24	12	0.05	-34.00	3647.00	15760	20240122	-71.29	3575	20241210	26.57	4930	-8.22	20250114	4435	2.03	20250102	15200	-70.23	20240126	3575	26.57	20241210	0.38	N	274400	500	39 억	60258	N	N	N	N
6	20250124	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	5	2	0.11	14372165	3192	13.16	4545	4550	4455	5900	3185	4545	4502.56	0.77	-182	4785	4665	4580	4460	4375	4622	4417	39	1355	500	2990	5	1	7819826	356	-133.82	1.25	12	0.04	-34.00	3647.00	15760	20240122	-71.13	3575	20241210	27.27	4930	-7.71	20250114	4435	2.59	20250102	15200	-70.07	20240126	3575	27.27	20241210	0.38	N	274400	500	39 억	60258	N	N	N	N
7	20250124	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-20	5	-0.44	10648575	2373	9.78	4545	4550	4455	5900	3185	4545	4487.39	0.77	-122	4785	4665	4580	4460	4375	4622	4417	39	1355	500	2990	5	1	7819826	354	-133.09	1.24	12	0.03	-34.00	3647.00	15760	20240122	-71.29	3575	20241210	26.57	4930	-8.22	20250114	4435	2.03	20250102	15200	-70.23	20240126	3575	26.57	20241210	0.38	N	274400	500	39 억	60258	N	N	N	N
8	20250124	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-20	5	-0.44	8327355	1858	7.66	4545	4550	4455	5900	3185	4545	4481.89	0.77	-214	4785	4665	4580	4460	4375	4622	4417	39	1355	500	2990	5	1	7819826	354	-133.09	1.24	12	0.02	-34.00	3647.00	15760	20240122	-71.29	3575	20241210	26.57	4930	-8.22	20250114	4435	2.03	20250102	15200	-70.23	20240126	3575	26.57	20241210	0.38	N	274400	500	39 억	60258	N	N	N	N
9	20250124	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	5	2	0.11	977875	216	0.89	4545	4550	4500	5900	3185	4545	4527.20	0.77	-169	4785	4665	4580	4460	4375	4622	4417	39	1355	500	2990	5	1	7819826	356	-133.82	1.25	12	0.00	-34.00	3647.00	15760	20240122	-71.13	3575	20241210	27.27	4930	-7.71	20250114	4435	2.59	20250102	15200	-70.07	20240126	3575	27.27	20241210	0.38	N	274400	500	39 억	60258	N	N	N	N
10	20250123	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	-145	5	-3.09	109920580	24257	188.00	4690	4700	4495	6090	3285	4690	4531.50	0.79	-1743	4853	4771	4693	4611	4533	4732	4572	39	1400	500	3090	5	1	7819826	355	-133.68	1.25	12	0.31	-34.00	3647.00	15830	20240116	-71.29	3575	20241210	27.13	4930	-7.81	20250114	4435	2.48	20250102	15400	-70.49	20240123	3575	27.13	20241210	0.38	N	274400	500	39 억	62001	N	N	N	N
11	20250123	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-180	5	-3.84	107898385	23812	184.55	4690	4700	4495	6090	3285	4690	4531.26	0.79	-1377	4853	4771	4693	4611	4533	4732	4572	39	1400	500	3090	5	1	7819826	353	-132.65	1.24	12	0.30	-34.00	3647.00	15830	20240116	-71.51	3575	20241210	26.15	4930	-8.52	20250114	4435	1.69	20250102	15400	-70.71	20240123	3575	26.15	20241210	0.38	N	274400	500	39 억	62001	N	N	N	N
12	20250123	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4615	-75	5	-1.60	104524810	23065	178.76	4690	4700	4495	6090	3285	4690	4531.75	0.79	-1057	4853	4771	4693	4611	4533	4732	4572	39	1400	500	3090	5	1	7819826	361	-135.74	1.27	12	0.29	-34.00	3647.00	15830	20240116	-70.85	3575	20241210	29.09	4930	-6.39	20250114	4435	4.06	20250102	15400	-70.03	20240123	3575	29.09	20241210	0.38	N	274400	500	39 억	62001	N	N	N	N
13	20250123	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	-145	5	-3.09	88051240	19415	150.47	4690	4700	4495	6090	3285	4690	4535.22	0.79	-752	4853	4771	4693	4611	4533	4732	4572	39	1400	500	3090	5	1	7819826	355	-133.68	1.25	12	0.25	-34.00	3647.00	15830	20240116	-71.29	3575	20241210	27.13	4930	-7.81	20250114	4435	2.48	20250102	15400	-70.49	20240123	3575	27.13	20241210	0.38	N	274400	500	39 억	62001	N	N	N	N
14	20250123	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-165	5	-3.52	86601825	19094	147.98	4690	4700	4495	6090	3285	4690	4535.55	0.79	-752	4853	4771	4693	4611	4533	4732	4572	39	1400	500	3090	5	1	7819826	354	-133.09	1.24	12	0.24	-34.00	3647.00	15830	20240116	-71.42	3575	20241210	26.57	4930	-8.22	20250114	4435	2.03	20250102	15400	-70.62	20240123	3575	26.57	20241210	0.38	N	274400	500	39 억	62001	N	N	N	N
15	20250123	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	-160	5	-3.41	79183290	17450	135.24	4690	4700	4500	6090	3285	4690	4537.72	0.79	-781	4853	4771	4693	4611	4533	4732	4572	39	1400	500	3090	5	1	7819826	354	-133.24	1.24	12	0.22	-34.00	3647.00	15830	20240116	-71.38	3575	20241210	26.71	4930	-8.11	20250114	4435	2.14	20250102	15400	-70.58	20240123	3575	26.71	20241210	0.38	N	274400	500	39 억	62001	N	N	N	N
16	20250123	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4560	-130	5	-2.77	66635485	14667	113.67	4690	4700	4500	6090	3285	4690	4543.23	0.79	-766	4853	4771	4693	4611	4533	4732	4572	39	1400	500	3090	5	1	7819826	357	-134.12	1.25	12	0.19	-34.00	3647.00	15830	20240116	-71.19	3575	20241210	27.55	4930	-7.51	20250114	4435	2.82	20250102	15400	-70.39	20240123	3575	27.55	20241210	0.38	N	274400	500	39 억	62001	N	N	N	N
17	20250123	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	-50	5	-1.07	6178035	1325	10.27	4690	4700	4630	6090	3285	4690	4662.67	0.79	-114	4853	4771	4693	4611	4533	4732	4572	39	1400	500	3090	5	1	7819826	363	-136.47	1.27	12	0.02	-34.00	3647.00	15830	20240116	-70.69	3575	20241210	29.79	4930	-5.88	20250114	4435	4.62	20250102	15400	-69.87	20240123	3575	29.79	20241210	0.38	N	274400	500	39 억	62001	N	N	N	N
18	20250122	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	-95	5	-1.99	60662430	12892	114.83	4775	4775	4615	6220	3350	4785	4705.43	0.80	-205	4871	4827	4756	4712	4641	4792	4677	39	1435	500	3150	5	1	7819826	367	-137.94	1.29	12	0.16	-34.00	3647.00	15830	20240116	-70.37	3575	20241210	31.19	4930	-4.87	20250114	4435	5.75	20250102	15760	-70.24	20240122	3575	31.19	20241210	0.38	N	274400	500	39 억	62200	N	N	N	N
19	20250122	151101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4695	-90	5	-1.88	55810945	11854	105.58	4775	4775	4615	6220	3350	4785	4708.20	0.80	-50	4871	4827	4756	4712	4641	4792	4677	39	1435	500	3150	5	1	7819826	367	-138.09	1.29	12	0.15	-34.00	3647.00	15830	20240116	-70.34	3575	20241210	31.33	4930	-4.77	20250114	4435	5.86	20250102	15760	-70.21	20240122	3575	31.33	20241210	0.38	N	274400	500	39 억	62200	N	N	N	N
20	20250122	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4725	-60	5	-1.25	28115820	5954	53.03	4775	4775	4700	6220	3350	4785	4722.17	0.80	86	4871	4827	4756	4712	4641	4792	4677	39	1435	500	3150	5	1	7819826	369	-138.97	1.30	12	0.08	-34.00	3647.00	15830	20240116	-70.15	3575	20241210	32.17	4930	-4.16	20250114	4435	6.54	20250102	15760	-70.02	20240122	3575	32.17	20241210	0.38	N	274400	500	39 억	62200	N	N	N	N
21	20250122	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	-55	5	-1.15	16744560	3538	31.51	4775	4775	4715	6220	3350	4785	4732.78	0.80	86	4871	4827	4756	4712	4641	4792	4677	39	1435	500	3150	5	1	7819826	370	-139.12	1.30	12	0.05	-34.00	3647.00	15830	20240116	-70.12	3575	20241210	32.31	4930	-4.06	20250114	4435	6.65	20250102	15760	-69.99	20240122	3575	32.31	20241210	0.38	N	274400	500	39 억	62200	N	N	N	N
22	20250122	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4735	-50	5	-1.04	16153190	3413	30.40	4775	4775	4715	6220	3350	4785	4732.84	0.80	91	4871	4827	4756	4712	4641	4792	4677	39	1435	500	3150	5	1	7819826	370	-139.26	1.30	12	0.04	-34.00	3647.00	15830	20240116	-70.09	3575	20241210	32.45	4930	-3.96	20250114	4435	6.76	20250102	15760	-69.96	20240122	3575	32.45	20241210	0.38	N	274400	500	39 억	62200	N	N	N	N
23	20250122	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	-45	5	-0.94	12004740	2535	22.58	4775	4775	4725	6220	3350	4785	4735.60	0.80	103	4871	4827	4756	4712	4641	4792	4677	39	1435	500	3150	5	1	7819826	371	-139.41	1.30	12	0.03	-34.00	3647.00	15830	20240116	-70.06	3575	20241210	32.59	4930	-3.85	20250114	4435	6.88	20250102	15760	-69.92	20240122	3575	32.59	20241210	0.38	N	274400	500	39 억	62200	N	N	N	N
24	20250122	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-35	5	-0.73	8729610	1844	16.42	4775	4775	4730	6220	3350	4785	4734.06	0.80	103	4871	4827	4756	4712	4641	4792	4677	39	1435	500	3150	5	1	7819826	371	-139.71	1.30	12	0.02	-34.00	3647.00	15830	20240116	-69.99	3575	20241210	32.87	4930	-3.65	20250114	4435	7.10	20250102	15760	-69.86	20240122	3575	32.87	20241210	0.38	N	274400	500	39 억	62200	N	N	N	N
25	20250122	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-10	5	-0.21	100275	21	0.19	4775	4775	4775	6220	3350	4785	4775.00	0.80	-3	4871	4827	4756	4712	4641	4792	4677	39	1435	500	3150	5	1	7819826	373	-140.44	1.31	12	0.00	-34.00	3647.00	15830	20240116	-69.84	3575	20241210	33.57	4930	-3.14	20250114	4435	7.67	20250102	15760	-69.70	20240122	3575	33.57	20241210	0.38	N	274400	500	39 억	62200	N	N	N	N
26	20250121	161053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-15	5	-0.31	52885430	11162	150.65	4800	4800	4685	6240	3360	4800	4737.99	0.81	-1279	4880	4840	4760	4720	4640	4860	4740	39	1440	500	3160	5	1	7819826	374	-140.74	1.31	12	0.14	-34.00	3647.00	16800	20240112	-71.52	3575	20241210	33.85	4930	-2.94	20250114	4435	7.89	20250102	15760	-69.64	20240122	3575	33.85	20241210	0.40	N	274400	500	39 억	63469	N	N	N	N
27	20250121	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	-10	5	-0.21	50728645	10711	144.57	4800	4800	4685	6240	3360	4800	4736.13	0.81	-1257	4880	4840	4760	4720	4640	4860	4740	39	1440	500	3160	5	1	7819826	375	-140.88	1.31	12	0.14	-34.00	3647.00	16800	20240112	-71.49	3575	20241210	33.99	4930	-2.84	20250114	4435	8.00	20250102	15760	-69.61	20240122	3575	33.99	20241210	0.40	N	274400	500	39 억	63469	N	N	N	N
28	20250121	141056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	-70	5	-1.46	49461870	10445	140.98	4800	4800	4685	6240	3360	4800	4735.46	0.81	-1243	4880	4840	4760	4720	4640	4860	4740	39	1440	500	3160	5	1	7819826	370	-139.12	1.30	12	0.13	-34.00	3647.00	16800	20240112	-71.85	3575	20241210	32.31	4930	-4.06	20250114	4435	6.65	20250102	15760	-69.99	20240122	3575	32.31	20241210	0.40	N	274400	500	39 억	63469	N	N	N	N
29	20250121	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4695	-105	5	-2.19	26373925	5573	75.22	4800	4800	4685	6240	3360	4800	4732.45	0.81	-982	4880	4840	4760	4720	4640	4860	4740	39	1440	500	3160	5	1	7819826	367	-138.09	1.29	12	0.07	-34.00	3647.00	16800	20240112	-72.05	3575	20241210	31.33	4930	-4.77	20250114	4435	5.86	20250102	15760	-70.21	20240122	3575	31.33	20241210	0.40	N	274400	500	39 억	63469	N	N	N	N
30	20250121	121037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-55	5	-1.15	24394585	5154	69.56	4800	4800	4685	6240	3360	4800	4733.14	0.81	-1003	4880	4840	4760	4720	4640	4860	4740	39	1440	500	3160	5	1	7819826	371	-139.56	1.30	12	0.07	-34.00	3647.00	16800	20240112	-71.76	3575	20241210	32.73	4930	-3.75	20250114	4435	6.99	20250102	15760	-69.89	20240122	3575	32.73	20241210	0.40	N	274400	500	39 억	63469	N	N	N	N
31	20250121	110959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4715	-85	5	-1.77	22367005	4725	63.77	4800	4800	4685	6240	3360	4800	4733.76	0.81	-937	4880	4840	4760	4720	4640	4860	4740	39	1440	500	3160	5	1	7819826	369	-138.68	1.29	12	0.06	-34.00	3647.00	16800	20240112	-71.93	3575	20241210	31.89	4930	-4.36	20250114	4435	6.31	20250102	15760	-70.08	20240122	3575	31.89	20241210	0.40	N	274400	500	39 억	63469	N	N	N	N
32	20250121	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	-70	5	-1.46	17487460	3686	49.75	4800	4800	4690	6240	3360	4800	4744.29	0.81	-882	4880	4840	4760	4720	4640	4860	4740	39	1440	500	3160	5	1	7819826	370	-139.12	1.30	12	0.05	-34.00	3647.00	16800	20240112	-71.85	3575	20241210	32.31	4930	-4.06	20250114	4435	6.65	20250102	15760	-69.99	20240122	3575	32.31	20241210	0.40	N	274400	500	39 억	63469	N	N	N	N
33	20250121	091057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-25	5	-0.52	1859140	388	5.24	4800	4800	4775	6240	3360	4800	4791.60	0.81	-59	4880	4840	4760	4720	4640	4860	4740	39	1440	500	3160	5	1	7819826	373	-140.44	1.31	12	0.00	-34.00	3647.00	16800	20240112	-71.58	3575	20241210	33.57	4930	-3.14	20250114	4435	7.67	20250102	15760	-69.70	20240122	3575	33.57	20241210	0.40	N	274400	500	39 억	63469	N	N	N	N
34	20250120	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-25	5	-0.52	34742460	7359	73.60	4725	4800	4680	6270	3380	4825	4721.06	0.80	537	4961	4892	4856	4787	4751	4875	4770	39	1445	500	3180	5	1	7819826	375	-141.18	1.32	12	0.09	-34.00	3647.00	16880	20240111	-71.56	3575	20241210	34.27	4930	-2.64	20250114	4435	8.23	20250102	15760	-69.54	20240122	3575	34.27	20241210	0.40	N	274400	500	39 억	62923	N	N	N	N
35	20250120	151054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4770	-55	5	-1.14	33520320	7104	71.05	4725	4800	4680	6270	3380	4825	4718.51	0.80	549	4961	4892	4856	4787	4751	4875	4770	39	1445	500	3180	5	1	7819826	373	-140.29	1.31	12	0.09	-34.00	3647.00	16880	20240111	-71.74	3575	20241210	33.43	4930	-3.25	20250114	4435	7.55	20250102	15760	-69.73	20240122	3575	33.43	20241210	0.40	N	274400	500	39 억	62923	N	N	N	N
36	20250120	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4770	-55	5	-1.14	27900630	5927	59.28	4725	4800	4680	6270	3380	4825	4707.38	0.80	876	4961	4892	4856	4787	4751	4875	4770	39	1445	500	3180	5	1	7819826	373	-140.29	1.31	12	0.08	-34.00	3647.00	16880	20240111	-71.74	3575	20241210	33.43	4930	-3.25	20250114	4435	7.55	20250102	15760	-69.73	20240122	3575	33.43	20241210	0.40	N	274400	500	39 억	62923	N	N	N	N
37	20250120	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4725	-100	5	-2.07	24315905	5169	51.70	4725	4730	4680	6270	3380	4825	4704.18	0.80	772	4961	4892	4856	4787	4751	4875	4770	39	1445	500	3180	5	1	7819826	369	-138.97	1.30	12	0.07	-34.00	3647.00	16880	20240111	-72.01	3575	20241210	32.17	4930	-4.16	20250114	4435	6.54	20250102	15760	-70.02	20240122	3575	32.17	20241210	0.40	N	274400	500	39 억	62923	N	N	N	N
38	20250120	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4710	-115	5	-2.38	23397100	4974	49.74	4725	4730	4680	6270	3380	4825	4703.88	0.80	783	4961	4892	4856	4787	4751	4875	4770	39	1445	500	3180	5	1	7819826	368	-138.53	1.29	12	0.06	-34.00	3647.00	16880	20240111	-72.10	3575	20241210	31.75	4930	-4.46	20250114	4435	6.20	20250102	15760	-70.11	20240122	3575	31.75	20241210	0.40	N	274400	500	39 억	62923	N	N	N	N
39	20250120	111055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	-120	5	-2.49	20210170	4296	42.96	4725	4730	4680	6270	3380	4825	4704.42	0.80	785	4961	4892	4856	4787	4751	4875	4770	39	1445	500	3180	5	1	7819826	368	-138.38	1.29	12	0.05	-34.00	3647.00	16880	20240111	-72.13	3575	20241210	31.61	4930	-4.56	20250114	4435	6.09	20250102	15760	-70.15	20240122	3575	31.61	20241210	0.40	N	274400	500	39 억	62923	N	N	N	N
40	20250120	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4710	-115	5	-2.38	19416955	4127	41.27	4725	4730	4680	6270	3380	4825	4704.86	0.80	908	4961	4892	4856	4787	4751	4875	4770	39	1445	500	3180	5	1	7819826	368	-138.53	1.29	12	0.05	-34.00	3647.00	16880	20240111	-72.10	3575	20241210	31.75	4930	-4.46	20250114	4435	6.20	20250102	15760	-70.11	20240122	3575	31.75	20241210	0.40	N	274400	500	39 억	62923	N	N	N	N
41	20250120	091055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4700	-125	5	-2.59	7725595	1635	16.35	4725	4730	4700	6270	3380	4825	4725.13	0.80	799	4961	4892	4856	4787	4751	4875	4770	39	1445	500	3180	5	1	7819826	368	-138.24	1.29	12	0.02	-34.00	3647.00	16880	20240111	-72.16	3575	20241210	31.47	4930	-4.67	20250114	4435	5.98	20250102	15760	-70.18	20240122	3575	31.47	20241210	0.40	N	274400	500	39 억	62923	N	N	N	N
42	20250117	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	-45	5	-0.92	48482850	9985	160.56	4920	4925	4820	6330	3410	4870	4855.57	0.81	-719	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3210	5	1	7819826	377	-141.91	1.32	12	0.13	-34.00	3647.00	17780	20240110	-72.86	3575	20241210	34.97	4930	-2.13	20250114	4435	8.79	20250102	15760	-69.38	20240122	3575	34.97	20241210	0.41	N	274400	500	39 억	63642	N	N	N	N
43	20250117	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-35	5	-0.72	47753225	9834	158.13	4920	4925	4820	6330	3410	4870	4855.93	0.81	-726	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3210	5	1	7819826	378	-142.21	1.33	12	0.13	-34.00	3647.00	17780	20240110	-72.81	3575	20241210	35.24	4930	-1.93	20250114	4435	9.02	20250102	15760	-69.32	20240122	3575	35.24	20241210	0.41	N	274400	500	39 억	63642	N	N	N	N
44	20250117	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-20	5	-0.41	27737875	5691	91.51	4920	4925	4820	6330	3410	4870	4873.99	0.81	-542	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3210	5	1	7819826	379	-142.65	1.33	12	0.07	-34.00	3647.00	17780	20240110	-72.72	3575	20241210	35.66	4930	-1.62	20250114	4435	9.36	20250102	15760	-69.23	20240122	3575	35.66	20241210	0.41	N	274400	500	39 억	63642	N	N	N	N
45	20250117	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	-15	5	-0.31	24999190	5126	82.42	4920	4925	4820	6330	3410	4870	4876.94	0.81	-455	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3210	5	1	7819826	380	-142.79	1.33	12	0.07	-34.00	3647.00	17780	20240110	-72.69	3575	20241210	35.80	4930	-1.52	20250114	4435	9.47	20250102	15760	-69.19	20240122	3575	35.80	20241210	0.41	N	274400	500	39 억	63642	N	N	N	N
46	20250117	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-5	5	-0.10	21395580	4383	70.48	4920	4925	4820	6330	3410	4870	4881.49	0.81	-548	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3210	5	1	7819826	380	-143.09	1.33	12	0.06	-34.00	3647.00	17780	20240110	-72.64	3575	20241210	36.08	4930	-1.32	20250114	4435	9.70	20250102	15760	-69.13	20240122	3575	36.08	20241210	0.41	N	274400	500	39 억	63642	N	N	N	N
47	20250117	111052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	-40	5	-0.82	19561475	4006	64.42	4920	4925	4820	6330	3410	4870	4883.04	0.81	-451	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3210	5	1	7819826	378	-142.06	1.32	12	0.05	-34.00	3647.00	17780	20240110	-72.83	3575	20241210	35.10	4930	-2.03	20250114	4435	8.91	20250102	15760	-69.35	20240122	3575	35.10	20241210	0.41	N	274400	500	39 억	63642	N	N	N	N
48	20250117	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	50	2	1.03	10079215	2065	33.20	4920	4920	4820	6330	3410	4870	4880.98	0.81	-408	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3210	5	1	7819826	385	-144.71	1.35	12	0.03	-34.00	3647.00	17780	20240110	-72.33	3575	20241210	37.62	4930	-0.20	20250114	4435	10.94	20250102	15760	-68.78	20240122	3575	37.62	20241210	0.41	N	274400	500	39 억	63642	N	N	N	N
49	20250117	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	10	2	0.21	2825920	576	9.26	4920	4920	4870	6330	3410	4870	4906.11	0.81	-216	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3210	5	1	7819826	382	-143.53	1.34	12	0.01	-34.00	3647.00	17780	20240110	-72.55	3575	20241210	36.50	4930	-1.01	20250114	4435	10.03	20250102	15760	-69.04	20240122	3575	36.50	20241210	0.41	N	274400	500	39 억	63642	N	N	N	N
50	20250116	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	40	2	0.83	28935030	5979	66.02	4840	4870	4735	6270	3385	4830	4839.44	0.81	26	4900	4865	4815	4780	4730	4840	4755	39	1440	500	3180	5	1	7819826	381	-143.24	1.34	12	0.08	-34.00	3647.00	18080	20240109	-73.06	3575	20241210	36.22	4930	-1.22	20250114	4435	9.81	20250102	15830	-69.24	20240116	3575	36.22	20241210	0.43	N	274400	500	39 억	63616	N	Y	N	N
51	20250116	150954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	40	2	0.83	27313365	5646	62.35	4840	4870	4735	6270	3385	4830	4837.65	0.81	44	4900	4865	4815	4780	4730	4840	4755	39	1440	500	3180	5	1	7819826	381	-143.24	1.34	12	0.07	-34.00	3647.00	18080	20240109	-73.06	3575	20241210	36.22	4930	-1.22	20250114	4435	9.81	20250102	15830	-69.24	20240116	3575	36.22	20241210	0.43	N	274400	500	39 억	63616	N	N	N	N
52	20250116	141050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	0	3	0.00	23644405	4891	54.01	4840	4865	4735	6270	3385	4830	4834.27	0.81	111	4900	4865	4815	4780	4730	4840	4755	39	1440	500	3180	5	1	7819826	378	-142.06	1.32	12	0.06	-34.00	3647.00	18080	20240109	-73.29	3575	20241210	35.10	4930	-2.03	20250114	4435	8.91	20250102	15830	-69.49	20240116	3575	35.10	20241210	0.43	N	274400	500	39 억	63616	N	N	N	N
53	20250116	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	25	2	0.52	17300840	3579	39.52	4840	4865	4735	6270	3385	4830	4833.99	0.81	-90	4900	4865	4815	4780	4730	4840	4755	39	1440	500	3180	5	1	7819826	380	-142.79	1.33	12	0.05	-34.00	3647.00	18080	20240109	-73.15	3575	20241210	35.80	4930	-1.52	20250114	4435	9.47	20250102	15830	-69.33	20240116	3575	35.80	20241210	0.43	N	274400	500	39 억	63616	N	N	N	N
54	20250116	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	10	2	0.21	12253850	2538	28.03	4840	4865	4735	6270	3385	4830	4828.15	0.81	3	4900	4865	4815	4780	4730	4840	4755	39	1440	500	3180	5	1	7819826	378	-142.35	1.33	12	0.03	-34.00	3647.00	18080	20240109	-73.23	3575	20241210	35.38	4930	-1.83	20250114	4435	9.13	20250102	15830	-69.43	20240116	3575	35.38	20241210	0.43	N	274400	500	39 억	63616	N	N	N	N
55	20250116	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	15	2	0.31	7642795	1582	17.47	4840	4865	4735	6270	3385	4830	4831.10	0.81	144	4900	4865	4815	4780	4730	4840	4755	39	1440	500	3180	5	1	7819826	379	-142.50	1.33	12	0.02	-34.00	3647.00	18080	20240109	-73.20	3575	20241210	35.52	4930	-1.72	20250114	4435	9.24	20250102	15830	-69.39	20240116	3575	35.52	20241210	0.43	N	274400	500	39 억	63616	N	N	N	N
56	20250116	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	35	2	0.72	5716305	1183	13.06	4840	4865	4735	6270	3385	4830	4832.04	0.81	105	4900	4865	4815	4780	4730	4840	4755	39	1440	500	3180	5	1	7819826	380	-143.09	1.33	12	0.02	-34.00	3647.00	18080	20240109	-73.09	3575	20241210	36.08	4930	-1.32	20250114	4435	9.70	20250102	15830	-69.27	20240116	3575	36.08	20241210	0.43	N	274400	500	39 억	63616	N	N	N	N
57	20250116	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	10	2	0.21	3154455	651	7.19	4840	4860	4830	6270	3385	4830	4845.55	0.81	52	4900	4865	4815	4780	4730	4840	4755	39	1440	500	3180	5	1	7819826	378	-142.35	1.33	12	0.01	-34.00	3647.00	18080	20240109	-73.23	3575	20241210	35.38	4930	-1.83	20250114	4435	9.13	20250102	15830	-69.43	20240116	3575	35.38	20241210	0.43	N	274400	500	39 억	63616	N	N	N	N
58	20250115	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	0	3	0.00	42211255	8779	39.92	4850	4850	4765	6270	3385	4830	4808.21	0.84	-1844	5070	4950	4810	4690	4550	5010	4750	39	1440	500	3180	5	1	7819826	378	-142.06	1.32	12	0.11	-34.00	3647.00	18080	20240109	-73.29	3575	20241210	35.10	4930	-2.03	20250114	4435	8.91	20250102	15830	-69.49	20240116	3575	35.10	20241210	0.43	N	274400	500	39 억	65454	N	N	N	N
59	20250115	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	-5	5	-0.10	41375985	8606	39.13	4850	4850	4765	6270	3385	4830	4807.81	0.84	-1835	5070	4950	4810	4690	4550	5010	4750	39	1440	500	3180	5	1	7819826	377	-141.91	1.32	12	0.11	-34.00	3647.00	18080	20240109	-73.31	3575	20241210	34.97	4930	-2.13	20250114	4435	8.79	20250102	15830	-69.52	20240116	3575	34.97	20241210	0.43	N	274400	500	39 억	65454	N	N	N	N
60	20250115	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-45	5	-0.93	35773750	7440	33.83	4850	4850	4765	6270	3385	4830	4808.30	0.84	-1540	5070	4950	4810	4690	4550	5010	4750	39	1440	500	3180	5	1	7819826	374	-140.74	1.31	12	0.10	-34.00	3647.00	18080	20240109	-73.53	3575	20241210	33.85	4930	-2.94	20250114	4435	7.89	20250102	15830	-69.77	20240116	3575	33.85	20241210	0.43	N	274400	500	39 억	65454	N	N	N	N
61	20250115	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4795	-35	5	-0.72	28831400	5993	27.25	4850	4850	4765	6270	3385	4830	4810.85	0.84	-1277	5070	4950	4810	4690	4550	5010	4750	39	1440	500	3180	5	1	7819826	375	-141.03	1.31	12	0.08	-34.00	3647.00	18080	20240109	-73.48	3575	20241210	34.13	4930	-2.74	20250114	4435	8.12	20250102	15830	-69.71	20240116	3575	34.13	20241210	0.43	N	274400	500	39 억	65454	N	N	N	N
62	20250115	121034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-55	5	-1.14	24735155	5138	23.36	4850	4850	4765	6270	3385	4830	4814.16	0.84	-1194	5070	4950	4810	4690	4550	5010	4750	39	1440	500	3180	5	1	7819826	373	-140.44	1.31	12	0.07	-34.00	3647.00	18080	20240109	-73.59	3575	20241210	33.57	4930	-3.14	20250114	4435	7.67	20250102	15830	-69.84	20240116	3575	33.57	20241210	0.43	N	274400	500	39 억	65454	N	N	N	N
63	20250115	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-30	5	-0.62	19599050	4064	18.48	4850	4850	4765	6270	3385	4830	4822.60	0.84	-687	5070	4950	4810	4690	4550	5010	4750	39	1440	500	3180	5	1	7819826	375	-141.18	1.32	12	0.05	-34.00	3647.00	18080	20240109	-73.45	3575	20241210	34.27	4930	-2.64	20250114	4435	8.23	20250102	15830	-69.68	20240116	3575	34.27	20241210	0.43	N	274400	500	39 억	65454	N	N	N	N
64	20250115	101047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	-40	5	-0.83	15876945	3287	14.94	4850	4850	4765	6270	3385	4830	4830.22	0.84	-290	5070	4950	4810	4690	4550	5010	4750	39	1440	500	3180	5	1	7819826	375	-140.88	1.31	12	0.04	-34.00	3647.00	18080	20240109	-73.51	3575	20241210	33.99	4930	-2.84	20250114	4435	8.00	20250102	15830	-69.74	20240116	3575	33.99	20241210	0.43	N	274400	500	39 억	65454	N	N	N	N
65	20250115	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	15	2	0.31	4406095	909	4.13	4850	4850	4835	6270	3385	4830	4847.19	0.84	15	5070	4950	4810	4690	4550	5010	4750	39	1440	500	3180	5	1	7819826	379	-142.50	1.33	12	0.01	-34.00	3647.00	18080	20240109	-73.20	3575	20241210	35.52	4930	-1.72	20250114	4435	9.24	20250102	15830	-69.39	20240116	3575	35.52	20241210	0.43	N	274400	500	39 억	65454	N	N	N	N
66	20250114	161028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	145	2	3.09	105730005	21994	211.34	4685	4930	4670	6090	3280	4685	4807.22	0.84	32	4888	4786	4708	4606	4528	4747	4567	39	1405	500	3090	5	1	7819826	378	-142.06	1.32	12	0.28	-34.00	3647.00	18080	20240109	-73.29	3575	20241210	35.10	4930	-2.03	20250114	4435	8.91	20250102	15830	-69.49	20240116	3575	35.10	20241210	0.41	N	274400	500	39 억	65422	N	N	N	N
67	20250114	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	150	2	3.20	101727220	21163	203.35	4685	4930	4670	6090	3280	4685	4806.84	0.84	321	4888	4786	4708	4606	4528	4747	4567	39	1405	500	3090	5	1	7819826	378	-142.21	1.33	12	0.27	-34.00	3647.00	18080	20240109	-73.26	3575	20241210	35.24	4930	-1.93	20250114	4435	9.02	20250102	15830	-69.46	20240116	3575	35.24	20241210	0.41	N	274400	500	39 억	65422	N	N	N	N
68	20250114	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	165	2	3.52	83411145	17370	166.91	4685	4930	4670	6090	3280	4685	4802.02	0.84	148	4888	4786	4708	4606	4528	4747	4567	39	1405	500	3090	5	1	7819826	379	-142.65	1.33	12	0.22	-34.00	3647.00	18080	20240109	-73.17	3575	20241210	35.66	4930	-1.62	20250114	4435	9.36	20250102	15830	-69.36	20240116	3575	35.66	20241210	0.41	N	274400	500	39 억	65422	N	N	N	N
69	20250114	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	150	2	3.20	70682635	14739	141.63	4685	4930	4670	6090	3280	4685	4795.62	0.84	-165	4888	4786	4708	4606	4528	4747	4567	39	1405	500	3090	5	1	7819826	378	-142.21	1.33	12	0.19	-34.00	3647.00	18080	20240109	-73.26	3575	20241210	35.24	4930	-1.93	20250114	4435	9.02	20250102	15830	-69.46	20240116	3575	35.24	20241210	0.41	N	274400	500	39 억	65422	N	N	N	N
70	20250114	121037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	125	2	2.67	61562615	12852	123.49	4685	4930	4670	6090	3280	4685	4790.12	0.84	90	4888	4786	4708	4606	4528	4747	4567	39	1405	500	3090	5	1	7819826	376	-141.47	1.32	12	0.16	-34.00	3647.00	18080	20240109	-73.40	3575	20241210	34.55	4930	-2.43	20250114	4435	8.46	20250102	15830	-69.61	20240116	3575	34.55	20241210	0.41	N	274400	500	39 억	65422	N	N	N	N
71	20250114	111036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	150	2	3.20	43378540	9049	86.95	4685	4930	4670	6090	3280	4685	4793.74	0.84	-883	4888	4786	4708	4606	4528	4747	4567	39	1405	500	3090	5	1	7819826	378	-142.21	1.33	12	0.12	-34.00	3647.00	18080	20240109	-73.26	3575	20241210	35.24	4930	-1.93	20250114	4435	9.02	20250102	15830	-69.46	20240116	3575	35.24	20241210	0.41	N	274400	500	39 억	65422	N	N	N	N
72	20250114	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4700	15	2	0.32	7366075	1573	15.11	4685	4700	4670	6090	3280	4685	4682.82	0.84	-67	4888	4786	4708	4606	4528	4747	4567	39	1405	500	3090	5	1	7819826	368	-138.24	1.29	12	0.02	-34.00	3647.00	18080	20240109	-74.00	3575	20241210	31.47	4860	-3.29	20250106	4435	5.98	20250102	15830	-70.31	20240116	3575	31.47	20241210	0.41	N	274400	500	39 억	65422	N	N	N	N
73	20250114	091040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	-5	5	-0.11	1164630	249	2.39	4685	4685	4670	6090	3280	4685	4677.23	0.84	-237	4888	4786	4708	4606	4528	4747	4567	39	1405	500	3090	5	1	7819826	366	-137.65	1.28	12	0.00	-34.00	3647.00	18080	20240109	-74.12	3575	20241210	30.91	4860	-3.70	20250106	4435	5.52	20250102	15830	-70.44	20240116	3575	30.91	20241210	0.41	N	274400	500	39 억	65422	N	N	N	N
74	20250113	161025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4685	-125	5	-2.60	47573275	10164	65.64	4810	4810	4630	6250	3370	4810	4680.57	0.85	-1357	4903	4856	4768	4721	4633	4880	4745	39	1440	500	3170	5	1	7819826	366	-137.79	1.28	12	0.13	-34.00	3647.00	18080	20240109	-74.09	3575	20241210	31.05	4860	-3.60	20250106	4435	5.64	20250102	15830	-70.40	20240116	3575	31.05	20241210	0.41	N	274400	500	39 억	66779	N	N	N	N
75	20250113	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	-80	5	-1.66	43951560	9390	60.64	4810	4810	4630	6250	3370	4810	4680.68	0.85	-1160	4903	4856	4768	4721	4633	4880	4745	39	1440	500	3170	5	1	7819826	370	-139.12	1.30	12	0.12	-34.00	3647.00	18080	20240109	-73.84	3575	20241210	32.31	4860	-2.67	20250106	4435	6.65	20250102	15830	-70.12	20240116	3575	32.31	20241210	0.41	N	274400	500	39 억	66779	N	N	N	N
76	20250113	141007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	-120	5	-2.49	36536585	7797	50.36	4810	4810	4640	6250	3370	4810	4685.98	0.85	-753	4903	4856	4768	4721	4633	4880	4745	39	1440	500	3170	5	1	7819826	367	-137.94	1.29	12	0.10	-34.00	3647.00	18080	20240109	-74.06	3575	20241210	31.19	4860	-3.50	20250106	4435	5.75	20250102	15830	-70.37	20240116	3575	31.19	20241210	0.41	N	274400	500	39 억	66779	N	N	N	N
77	20250113	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	-120	5	-2.49	29761620	6345	40.98	4810	4810	4640	6250	3370	4810	4690.56	0.85	-705	4903	4856	4768	4721	4633	4880	4745	39	1440	500	3170	5	1	7819826	367	-137.94	1.29	12	0.08	-34.00	3647.00	18080	20240109	-74.06	3575	20241210	31.19	4860	-3.50	20250106	4435	5.75	20250102	15830	-70.37	20240116	3575	31.19	20241210	0.41	N	274400	500	39 억	66779	N	N	N	N
78	20250113	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	-140	5	-2.91	28272295	6027	38.92	4810	4810	4640	6250	3370	4810	4690.94	0.85	-574	4903	4856	4768	4721	4633	4880	4745	39	1440	500	3170	5	1	7819826	365	-137.35	1.28	12	0.08	-34.00	3647.00	18080	20240109	-74.17	3575	20241210	30.63	4860	-3.91	20250106	4435	5.30	20250102	15830	-70.50	20240116	3575	30.63	20241210	0.41	N	274400	500	39 억	66779	N	N	N	N
79	20250113	111017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4660	-150	5	-3.12	26166180	5577	36.02	4810	4810	4640	6250	3370	4810	4691.80	0.85	-729	4903	4856	4768	4721	4633	4880	4745	39	1440	500	3170	5	1	7819826	364	-137.06	1.28	12	0.07	-34.00	3647.00	18080	20240109	-74.23	3575	20241210	30.35	4860	-4.12	20250106	4435	5.07	20250102	15830	-70.56	20240116	3575	30.35	20241210	0.41	N	274400	500	39 억	66779	N	N	N	N
80	20250113	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	-130	5	-2.70	12342535	2614	16.88	4810	4810	4665	6250	3370	4810	4721.70	0.85	-161	4903	4856	4768	4721	4633	4880	4745	39	1440	500	3170	5	1	7819826	366	-137.65	1.28	12	0.03	-34.00	3647.00	18080	20240109	-74.12	3575	20241210	30.91	4860	-3.70	20250106	4435	5.52	20250102	15830	-70.44	20240116	3575	30.91	20241210	0.41	N	274400	500	39 억	66779	N	N	N	N
81	20250113	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4795	-15	5	-0.31	1548040	322	2.08	4810	4810	4750	6250	3370	4810	4807.58	0.85	-16	4903	4856	4768	4721	4633	4880	4745	39	1440	500	3170	5	1	7819826	375	-141.03	1.31	12	0.00	-34.00	3647.00	18080	20240109	-73.48	3575	20241210	34.13	4860	-1.34	20250106	4435	8.12	20250102	15830	-69.71	20240116	3575	34.13	20241210	0.41	N	274400	500	39 억	66779	N	N	N	N
82	20250110	160957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	60	2	1.26	73510790	15414	225.88	4755	4815	4680	6170	3325	4750	4769.09	0.85	315	4810	4780	4725	4695	4640	4752	4667	39	1420	500	3130	5	1	7819826	376	-141.47	1.32	12	0.20	-34.00	3647.00	18080	20240109	-73.40	3575	20241210	34.55	4860	-1.03	20250106	4435	8.46	20250102	17780	-72.95	20240110	3575	34.55	20241210	0.41	N	274400	500	39 억	66464	N	N	N	N
83	20250110	151005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	40	2	0.84	71621525	15020	220.11	4755	4815	4680	6170	3325	4750	4768.41	0.85	402	4810	4780	4725	4695	4640	4752	4667	39	1420	500	3130	5	1	7819826	375	-140.88	1.31	12	0.19	-34.00	3647.00	18080	20240109	-73.51	3575	20241210	33.99	4860	-1.44	20250106	4435	8.00	20250102	17780	-73.06	20240110	3575	33.99	20241210	0.41	N	274400	500	39 억	66464	N	N	N	N
84	20250110	141013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4795	45	2	0.95	39206240	8236	120.69	4755	4815	4680	6170	3325	4750	4760.35	0.85	-401	4810	4780	4725	4695	4640	4752	4667	39	1420	500	3130	5	1	7819826	375	-141.03	1.31	12	0.11	-34.00	3647.00	18080	20240109	-73.48	3575	20241210	34.13	4860	-1.34	20250106	4435	8.12	20250102	17780	-73.03	20240110	3575	34.13	20241210	0.41	N	274400	500	39 억	66464	N	N	N	N
85	20250110	131011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	5	2	0.11	36881930	7748	113.54	4755	4815	4680	6170	3325	4750	4760.19	0.85	-275	4810	4780	4725	4695	4640	4752	4667	39	1420	500	3130	5	1	7819826	372	-139.85	1.30	12	0.10	-34.00	3647.00	18080	20240109	-73.70	3575	20241210	33.01	4860	-2.16	20250106	4435	7.22	20250102	17780	-73.26	20240110	3575	33.01	20241210	0.41	N	274400	500	39 억	66464	N	N	N	N
86	20250110	121013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4795	45	2	0.95	25965315	5470	80.16	4755	4815	4680	6170	3325	4750	4746.86	0.85	-421	4810	4780	4725	4695	4640	4752	4667	39	1420	500	3130	5	1	7819826	375	-141.03	1.31	12	0.07	-34.00	3647.00	18080	20240109	-73.48	3575	20241210	34.13	4860	-1.34	20250106	4435	8.12	20250102	17780	-73.03	20240110	3575	34.13	20241210	0.41	N	274400	500	39 억	66464	N	N	N	N
87	20250110	111011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4735	-15	5	-0.32	12615225	2677	39.23	4755	4755	4680	6170	3325	4750	4712.45	0.85	-364	4810	4780	4725	4695	4640	4752	4667	39	1420	500	3130	5	1	7819826	370	-139.26	1.30	12	0.03	-34.00	3647.00	18080	20240109	-73.81	3575	20241210	32.45	4860	-2.57	20250106	4435	6.76	20250102	17780	-73.37	20240110	3575	32.45	20241210	0.41	N	274400	500	39 억	66464	N	N	N	N
88	20250110	101008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	-30	5	-0.63	7503235	1596	23.39	4755	4755	4680	6170	3325	4750	4701.28	0.85	-324	4810	4780	4725	4695	4640	4752	4667	39	1420	500	3130	5	1	7819826	369	-138.82	1.29	12	0.02	-34.00	3647.00	18080	20240109	-73.89	3575	20241210	32.03	4860	-2.88	20250106	4435	6.43	20250102	17780	-73.45	20240110	3575	32.03	20241210	0.41	N	274400	500	39 억	66464	N	N	N	N
89	20250110	091013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	5	2	0.11	497010	105	1.54	4755	4755	4700	6170	3325	4750	4733.43	0.85	-21	4810	4780	4725	4695	4640	4752	4667	39	1420	500	3130	5	1	7819826	372	-139.85	1.30	12	0.00	-34.00	3647.00	18080	20240109	-73.70	3575	20241210	33.01	4860	-2.16	20250106	4435	7.22	20250102	17780	-73.26	20240110	3575	33.01	20241210	0.41	N	274400	500	39 억	66464	N	N	N	N
90	20250109	161002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-10	5	-0.21	32142575	6824	101.28	4755	4755	4670	6180	3335	4760	4709.92	0.85	28	4903	4831	4738	4666	4573	4785	4620	39	1420	500	3140	5	1	7819826	371	-139.71	1.30	12	0.09	-34.00	3647.00	18080	20240109	-73.73	3575	20241210	32.87	4860	-2.26	20250106	4435	7.10	20250102	18080	-73.73	20240109	3575	32.87	20241210	0.41	N	274400	500	39 억	66436	N	N	N	N
91	20250109	150958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4735	-25	5	-0.53	30373865	6451	95.74	4755	4755	4670	6180	3335	4760	4708.40	0.85	31	4903	4831	4738	4666	4573	4785	4620	39	1420	500	3140	5	1	7819826	370	-139.26	1.30	12	0.08	-34.00	3647.00	18080	20240109	-73.81	3575	20241210	32.45	4860	-2.57	20250106	4435	6.76	20250102	18080	-73.81	20240109	3575	32.45	20241210	0.41	N	274400	500	39 억	66436	N	N	N	N
92	20250109	141006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4695	-65	5	-1.37	26567425	5642	83.73	4755	4755	4670	6180	3335	4760	4708.87	0.85	-44	4903	4831	4738	4666	4573	4785	4620	39	1420	500	3140	5	1	7819826	367	-138.09	1.29	12	0.07	-34.00	3647.00	18080	20240109	-74.03	3575	20241210	31.33	4860	-3.40	20250106	4435	5.86	20250102	18080	-74.03	20240109	3575	31.33	20241210	0.41	N	274400	500	39 억	66436	N	N	N	N
93	20250109	131004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-15	5	-0.32	14448790	3064	45.47	4755	4755	4670	6180	3335	4760	4715.66	0.85	-233	4903	4831	4738	4666	4573	4785	4620	39	1420	500	3140	5	1	7819826	371	-139.56	1.30	12	0.04	-34.00	3647.00	18080	20240109	-73.76	3575	20241210	32.73	4860	-2.37	20250106	4435	6.99	20250102	18080	-73.76	20240109	3575	32.73	20241210	0.41	N	274400	500	39 억	66436	N	N	N	N
94	20250109	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	-55	5	-1.16	13433760	2849	42.28	4755	4755	4670	6180	3335	4760	4715.25	0.85	-212	4903	4831	4738	4666	4573	4785	4620	39	1420	500	3140	5	1	7819826	368	-138.38	1.29	12	0.04	-34.00	3647.00	18080	20240109	-73.98	3575	20241210	31.61	4860	-3.19	20250106	4435	6.09	20250102	18080	-73.98	20240109	3575	31.61	20241210	0.41	N	274400	500	39 억	66436	N	N	N	N
95	20250109	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	-55	5	-1.16	11411070	2422	35.95	4755	4755	4670	6180	3335	4760	4711.42	0.85	-218	4903	4831	4738	4666	4573	4785	4620	39	1420	500	3140	5	1	7819826	368	-138.38	1.29	12	0.03	-34.00	3647.00	18080	20240109	-73.98	3575	20241210	31.61	4860	-3.19	20250106	4435	6.09	20250102	18080	-73.98	20240109	3575	31.61	20241210	0.41	N	274400	500	39 억	66436	N	N	N	N
96	20250109	101006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	-70	5	-1.47	6662860	1412	20.96	4755	4755	4670	6180	3335	4760	4718.74	0.85	-206	4903	4831	4738	4666	4573	4785	4620	39	1420	500	3140	5	1	7819826	367	-137.94	1.29	12	0.02	-34.00	3647.00	18080	20240109	-74.06	3575	20241210	31.19	4860	-3.50	20250106	4435	5.75	20250102	18080	-74.06	20240109	3575	31.19	20241210	0.41	N	274400	500	39 억	66436	N	N	N	N
97	20250109	091011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	-40	5	-0.84	3399665	717	10.64	4755	4755	4720	6180	3335	4760	4741.51	0.85	-113	4903	4831	4738	4666	4573	4785	4620	39	1420	500	3140	5	1	7819826	369	-138.82	1.29	12	0.01	-34.00	3647.00	18080	20240109	-73.89	3575	20241210	32.03	4860	-2.88	20250106	4435	6.43	20250102	18080	-73.89	20240109	3575	32.03	20241210	0.41	N	274400	500	39 억	66436	N	N	N	N
98	20250108	160957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-5	5	-0.10	31895240	6737	61.11	4765	4810	4645	6190	3340	4765	4734.34	0.86	-927	4881	4822	4766	4707	4651	4795	4680	39	1425	500	3140	5	1	7819826	372	-140.00	1.31	12	0.09	-34.00	3647.00	18080	20240109	-73.67	3575	20241210	33.15	4860	-2.06	20250106	4435	7.33	20250102	18080	-73.67	20240109	3575	33.15	20241210	0.41	N	274400	500	39 억	67363	N	N	N	N
99	20250108	151000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	35	2	0.73	27777175	5875	53.29	4765	4810	4645	6190	3340	4765	4728.03	0.86	-889	4881	4822	4766	4707	4651	4795	4680	39	1425	500	3140	5	1	7819826	375	-141.18	1.32	12	0.08	-34.00	3647.00	18080	20240109	-73.45	3575	20241210	34.27	4860	-1.23	20250106	4435	8.23	20250102	18080	-73.45	20240109	3575	34.27	20241210	0.41	N	274400	500	39 억	67363	N	N	N	N
100	20250108	141004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-15	5	-0.31	20740640	4405	39.96	4765	4765	4645	6190	3340	4765	4708.43	0.86	-834	4881	4822	4766	4707	4651	4795	4680	39	1425	500	3140	5	1	7819826	371	-139.71	1.30	12	0.06	-34.00	3647.00	18080	20240109	-73.73	3575	20241210	32.87	4860	-2.26	20250106	4435	7.10	20250102	18080	-73.73	20240109	3575	32.87	20241210	0.41	N	274400	500	39 억	67363	N	N	N	N
101	20250108	131002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-20	5	-0.42	17739350	3773	34.23	4765	4765	4645	6190	3340	4765	4701.66	0.86	-791	4881	4822	4766	4707	4651	4795	4680	39	1425	500	3140	5	1	7819826	371	-139.56	1.30	12	0.05	-34.00	3647.00	18080	20240109	-73.76	3575	20241210	32.73	4860	-2.37	20250106	4435	6.99	20250102	18080	-73.76	20240109	3575	32.73	20241210	0.41	N	274400	500	39 억	67363	N	N	N	N
102	20250108	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-20	5	-0.42	17089225	3636	32.98	4765	4765	4645	6190	3340	4765	4700.01	0.86	-776	4881	4822	4766	4707	4651	4795	4680	39	1425	500	3140	5	1	7819826	371	-139.56	1.30	12	0.05	-34.00	3647.00	18080	20240109	-73.76	3575	20241210	32.73	4860	-2.37	20250106	4435	6.99	20250102	18080	-73.76	20240109	3575	32.73	20241210	0.41	N	274400	500	39 억	67363	N	N	N	N
103	20250108	111000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4725	-40	5	-0.84	16268445	3463	31.41	4765	4765	4645	6190	3340	4765	4697.79	0.86	-742	4881	4822	4766	4707	4651	4795	4680	39	1425	500	3140	5	1	7819826	369	-138.97	1.30	12	0.04	-34.00	3647.00	18080	20240109	-73.87	3575	20241210	32.17	4860	-2.78	20250106	4435	6.54	20250102	18080	-73.87	20240109	3575	32.17	20241210	0.41	N	274400	500	39 억	67363	N	N	N	N
104	20250108	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-15	5	-0.31	10191655	2161	19.60	4765	4765	4660	6190	3340	4765	4716.18	0.86	-833	4881	4822	4766	4707	4651	4795	4680	39	1425	500	3140	5	1	7819826	371	-139.71	1.30	12	0.03	-34.00	3647.00	18080	20240109	-73.73	3575	20241210	32.87	4860	-2.26	20250106	4435	7.10	20250102	18080	-73.73	20240109	3575	32.87	20241210	0.41	N	274400	500	39 억	67363	N	N	N	N
105	20250108	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	-35	5	-0.73	3375595	714	6.48	4765	4765	4660	6190	3340	4765	4727.72	0.86	-557	4881	4822	4766	4707	4651	4795	4680	39	1425	500	3140	5	1	7819826	370	-139.12	1.30	12	0.01	-34.00	3647.00	18080	20240109	-73.84	3575	20241210	32.31	4860	-2.67	20250106	4435	6.65	20250102	18080	-73.84	20240109	3575	32.31	20241210	0.41	N	274400	500	39 억	67363	N	N	N	N
106	20250107	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-40	5	-0.83	52472905	11016	59.49	4805	4825	4710	6240	3365	4805	4763.27	0.88	-1298	4948	4876	4788	4716	4628	4912	4752	39	1435	500	3170	5	1	7819826	373	-140.15	1.31	12	0.14	-34.00	3647.00	18080	20240109	-73.64	3575	20241210	33.29	4860	-1.95	20250106	4435	7.44	20250102	18080	-73.64	20240109	3575	33.29	20241210	0.40	N	274400	500	39 억	68661	N	N	N	N
107	20250107	150954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	-50	5	-1.04	48375980	10156	54.85	4805	4825	4710	6240	3365	4805	4763.29	0.88	-983	4948	4876	4788	4716	4628	4912	4752	39	1435	500	3170	5	1	7819826	372	-139.85	1.30	12	0.13	-34.00	3647.00	18080	20240109	-73.70	3575	20241210	33.01	4860	-2.16	20250106	4435	7.22	20250102	18080	-73.70	20240109	3575	33.01	20241210	0.40	N	274400	500	39 억	68661	N	N	N	N
108	20250107	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-55	5	-1.14	42110735	8834	47.71	4805	4825	4710	6240	3365	4805	4766.89	0.88	-960	4948	4876	4788	4716	4628	4912	4752	39	1435	500	3170	5	1	7819826	371	-139.71	1.30	12	0.11	-34.00	3647.00	18080	20240109	-73.73	3575	20241210	32.87	4860	-2.26	20250106	4435	7.10	20250102	18080	-73.73	20240109	3575	32.87	20241210	0.40	N	274400	500	39 억	68661	N	N	N	N
109	20250107	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-5	5	-0.10	34475945	7222	39.00	4805	4825	4715	6240	3365	4805	4773.74	0.88	-995	4948	4876	4788	4716	4628	4912	4752	39	1435	500	3170	5	1	7819826	375	-141.18	1.32	12	0.09	-34.00	3647.00	18080	20240109	-73.45	3575	20241210	34.27	4860	-1.23	20250106	4435	8.23	20250102	18080	-73.45	20240109	3575	34.27	20241210	0.40	N	274400	500	39 억	68661	N	N	N	N
110	20250107	120953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4735	-70	5	-1.46	25870000	5424	29.29	4805	4825	4715	6240	3365	4805	4769.54	0.88	-403	4948	4876	4788	4716	4628	4912	4752	39	1435	500	3170	5	1	7819826	370	-139.26	1.30	12	0.07	-34.00	3647.00	18080	20240109	-73.81	3575	20241210	32.45	4860	-2.57	20250106	4435	6.76	20250102	18080	-73.81	20240109	3575	32.45	20241210	0.40	N	274400	500	39 억	68661	N	N	N	N
111	20250107	110948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-40	5	-0.83	23249020	4871	26.31	4805	4825	4715	6240	3365	4805	4772.95	0.88	-412	4948	4876	4788	4716	4628	4912	4752	39	1435	500	3170	5	1	7819826	373	-140.15	1.31	12	0.06	-34.00	3647.00	18080	20240109	-73.64	3575	20241210	33.29	4860	-1.95	20250106	4435	7.44	20250102	18080	-73.64	20240109	3575	33.29	20241210	0.40	N	274400	500	39 억	68661	N	N	N	N
112	20250107	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-40	5	-0.83	14559260	3038	16.41	4805	4825	4735	6240	3365	4805	4792.38	0.88	-245	4948	4876	4788	4716	4628	4912	4752	39	1435	500	3170	5	1	7819826	373	-140.15	1.31	12	0.04	-34.00	3647.00	18080	20240109	-73.64	3575	20241210	33.29	4860	-1.95	20250106	4435	7.44	20250102	18080	-73.64	20240109	3575	33.29	20241210	0.40	N	274400	500	39 억	68661	N	N	N	N
113	20250107	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	5	2	0.10	2752810	572	3.09	4805	4825	4805	6240	3365	4805	4812.60	0.88	5	4948	4876	4788	4716	4628	4912	4752	39	1435	500	3170	5	1	7819826	376	-141.47	1.32	12	0.01	-34.00	3647.00	18080	20240109	-73.40	3575	20241210	34.55	4860	-1.03	20250106	4435	8.46	20250102	18080	-73.40	20240109	3575	34.55	20241210	0.40	N	274400	500	39 억	68661	N	N	N	N
114	20250106	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4805	75	2	1.59	87622015	18475	169.96	4730	4860	4700	6140	3315	4730	4742.73	0.87	596	4846	4787	4696	4637	4546	4817	4667	39	1410	500	3120	5	1	7819826	376	-141.32	1.32	12	0.24	-34.00	3647.00	18080	20240109	-73.42	3575	20241210	34.41	4860	-1.13	20250106	4435	8.34	20250102	18080	-73.42	20240109	3575	34.41	20241210	0.40	N	274400	500	39 억	68065	N	N	N	N
115	20250106	150940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	55	2	1.16	86490420	18239	167.79	4730	4860	4700	6140	3315	4730	4742.06	0.87	589	4846	4787	4696	4637	4546	4817	4667	39	1410	500	3120	5	1	7819826	374	-140.74	1.31	12	0.23	-34.00	3647.00	18080	20240109	-73.53	3575	20241210	33.85	4860	-1.54	20250106	4435	7.89	20250102	18080	-73.53	20240109	3575	33.85	20241210	0.40	N	274400	500	39 억	68065	N	N	N	N
116	20250106	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	10	2	0.21	69632135	14731	135.52	4730	4795	4700	6140	3315	4730	4726.91	0.87	777	4846	4787	4696	4637	4546	4817	4667	39	1410	500	3120	5	1	7819826	371	-139.41	1.30	12	0.19	-34.00	3647.00	18080	20240109	-73.78	3575	20241210	32.59	4795	-1.15	20250106	4435	6.88	20250102	18080	-73.78	20240109	3575	32.59	20241210	0.40	N	274400	500	39 억	68065	N	N	N	N
117	20250106	130930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	10	2	0.21	53324920	11299	103.95	4730	4750	4700	6140	3315	4730	4719.44	0.87	758	4846	4787	4696	4637	4546	4817	4667	39	1410	500	3120	5	1	7819826	371	-139.41	1.30	12	0.14	-34.00	3647.00	18080	20240109	-73.78	3575	20241210	32.59	4755	-0.32	20250103	4435	6.88	20250102	18080	-73.78	20240109	3575	32.59	20241210	0.40	N	274400	500	39 억	68065	N	N	N	N
118	20250106	120938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	0	3	0.00	43266815	9172	84.38	4730	4750	4700	6140	3315	4730	4717.27	0.87	745	4846	4787	4696	4637	4546	4817	4667	39	1410	500	3120	5	1	7819826	370	-139.12	1.30	12	0.12	-34.00	3647.00	18080	20240109	-73.84	3575	20241210	32.31	4755	-0.53	20250103	4435	6.65	20250102	18080	-73.84	20240109	3575	32.31	20241210	0.40	N	274400	500	39 억	68065	N	N	N	N
119	20250106	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	15	2	0.32	32508325	6890	63.39	4730	4750	4700	6140	3315	4730	4718.19	0.87	494	4846	4787	4696	4637	4546	4817	4667	39	1410	500	3120	5	1	7819826	371	-139.56	1.30	12	0.09	-34.00	3647.00	18080	20240109	-73.76	3575	20241210	32.73	4755	-0.21	20250103	4435	6.99	20250102	18080	-73.76	20240109	3575	32.73	20241210	0.40	N	274400	500	39 억	68065	N	N	N	N
120	20250106	100931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4715	-15	5	-0.32	16667955	3532	32.49	4730	4740	4700	6140	3315	4730	4719.13	0.87	84	4846	4787	4696	4637	4546	4817	4667	39	1410	500	3120	5	1	7819826	369	-138.68	1.29	12	0.05	-34.00	3647.00	18080	20240109	-73.92	3575	20241210	31.89	4755	-0.84	20250103	4435	6.31	20250102	18080	-73.92	20240109	3575	31.89	20241210	0.40	N	274400	500	39 억	68065	N	N	N	N
121	20250106	090933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	10	2	0.21	2147480	454	4.18	4730	4740	4725	6140	3315	4730	4730.13	0.87	-81	4846	4787	4696	4637	4546	4817	4667	39	1410	500	3120	5	1	7819826	371	-139.41	1.30	12	0.01	-34.00	3647.00	18080	20240109	-73.78	3575	20241210	32.59	4755	-0.32	20250103	4435	6.88	20250102	18080	-73.78	20240109	3575	32.59	20241210	0.40	N	274400	500	39 억	68065	N	N	N	N
122	20250103	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	80	2	1.72	50596775	10748	68.69	4605	4755	4605	6040	3255	4650	4707.51	0.86	819	4793	4721	4578	4506	4363	4757	4542	39	1390	500	3060	5	1	7819826	370	-139.12	1.30	12	0.14	-34.00	3647.00	18080	20240109	-73.84	3575	20241210	32.31	4755	-0.53	20250103	4435	6.65	20250102	18080	-73.84	20240109	3575	32.31	20241210	0.41	N	274400	500	39 억	67236	N	N	N	N
123	20250103	150931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	80	2	1.72	49920385	10605	67.78	4605	4755	4605	6040	3255	4650	4707.25	0.86	904	4793	4721	4578	4506	4363	4757	4542	39	1390	500	3060	5	1	7819826	370	-139.12	1.30	12	0.14	-34.00	3647.00	18080	20240109	-73.84	3575	20241210	32.31	4755	-0.53	20250103	4435	6.65	20250102	18080	-73.84	20240109	3575	32.31	20241210	0.41	N	274400	500	39 억	67236	N	N	N	N
124	20250103	140932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4700	50	2	1.08	41406210	8794	56.20	4605	4755	4605	6040	3255	4650	4708.46	0.86	908	4793	4721	4578	4506	4363	4757	4542	39	1390	500	3060	5	1	7819826	368	-138.24	1.29	12	0.11	-34.00	3647.00	18080	20240109	-74.00	3575	20241210	31.47	4755	-1.16	20250103	4435	5.98	20250102	18080	-74.00	20240109	3575	31.47	20241210	0.41	N	274400	500	39 억	67236	N	N	N	N
125	20250103	130931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	95	2	2.04	28362000	6028	38.52	4605	4750	4605	6040	3255	4650	4705.04	0.86	714	4793	4721	4578	4506	4363	4757	4542	39	1390	500	3060	5	1	7819826	371	-139.56	1.30	12	0.08	-34.00	3647.00	18080	20240109	-73.76	3575	20241210	32.73	4750	-0.11	20250103	4435	6.99	20250102	18080	-73.76	20240109	3575	32.73	20241210	0.41	N	274400	500	39 억	67236	N	N	N	N
126	20250103	120931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	80	2	1.72	22351440	4759	30.41	4605	4750	4605	6040	3255	4650	4696.67	0.86	807	4793	4721	4578	4506	4363	4757	4542	39	1390	500	3060	5	1	7819826	370	-139.12	1.30	12	0.06	-34.00	3647.00	18080	20240109	-73.84	3575	20241210	32.31	4750	-0.42	20250103	4435	6.65	20250102	18080	-73.84	20240109	3575	32.31	20241210	0.41	N	274400	500	39 억	67236	N	N	N	N
127	20250103	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	80	2	1.72	19878020	4234	27.06	4605	4750	4605	6040	3255	4650	4694.86	0.86	807	4793	4721	4578	4506	4363	4757	4542	39	1390	500	3060	5	1	7819826	370	-139.12	1.30	12	0.05	-34.00	3647.00	18080	20240109	-73.84	3575	20241210	32.31	4750	-0.42	20250103	4435	6.65	20250102	18080	-73.84	20240109	3575	32.31	20241210	0.41	N	274400	500	39 억	67236	N	N	N	N
128	20250103	100928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	55	2	1.18	14395310	3068	19.61	4605	4750	4605	6040	3255	4650	4692.08	0.86	727	4793	4721	4578	4506	4363	4757	4542	39	1390	500	3060	5	1	7819826	368	-138.38	1.29	12	0.04	-34.00	3647.00	18080	20240109	-73.98	3575	20241210	31.61	4750	-0.95	20250103	4435	6.09	20250102	18080	-73.98	20240109	3575	31.61	20241210	0.41	N	274400	500	39 억	67236	N	N	N	N
129	20250103	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	-30	5	-0.65	2135545	463	2.96	4605	4650	4605	6040	3255	4650	4612.41	0.86	254	4793	4721	4578	4506	4363	4757	4542	39	1390	500	3060	5	1	7819826	361	-135.88	1.27	12	0.01	-34.00	3647.00	18080	20240109	-74.45	3575	20241210	29.23	4650	0.00	20250102	4435	4.17	20250102	18080	-74.45	20240109	3575	29.23	20241210	0.41	N	274400	500	39 억	67236	N	N	N	N
130	20250102	160921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	225	2	5.08	70435280	15432	188.26	4550	4650	4435	5750	3100	4425	4564.09	0.84	1278	4511	4467	4406	4362	4301	4490	4385	39	1325	500	2920	5	1	7819826	364	-136.76	1.28	12	0.20	-34.00	3647.00	18080	20240109	-74.28	3575	20241210	30.07	4650	0.00	20250102	4435	4.85	20250102	18080	-74.28	20240109	3575	30.07	20241210	0.40	N	274400	500	39 억	65958	N	N	N	N
131	20250102	150922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	215	2	4.86	66264360	14534	177.31	4550	4640	4435	5750	3100	4425	4559.27	0.84	1097	4511	4467	4406	4362	4301	4490	4385	39	1325	500	2920	5	1	7819826	363	-136.47	1.27	12	0.19	-34.00	3647.00	18080	20240109	-74.34	3575	20241210	29.79	4640	0.00	20250102	4435	4.62	20250102	18080	-74.34	20240109	3575	29.79	20241210	0.40	N	274400	500	39 억	65958	N	N	N	N
132	20250102	140919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4580	155	2	3.50	43544955	9590	116.99	4550	4580	4435	5750	3100	4425	4540.66	0.84	238	4511	4467	4406	4362	4301	4490	4385	39	1325	500	2920	5	1	7819826	358	-134.71	1.26	12	0.12	-34.00	3647.00	18080	20240109	-74.67	3575	20241210	28.11	4580	0.00	20250102	4435	3.27	20250102	18080	-74.67	20240109	3575	28.11	20241210	0.40	N	274400	500	39 억	65958	N	N	N	N
133	20250102	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	150	2	3.39	40955385	9024	110.09	4550	4575	4435	5750	3100	4425	4538.50	0.84	112	4511	4467	4406	4362	4301	4490	4385	39	1325	500	2920	5	1	7819826	358	-134.56	1.25	12	0.12	-34.00	3647.00	18080	20240109	-74.70	3575	20241210	27.97	4575	0.00	20250102	4435	3.16	20250102	18080	-74.70	20240109	3575	27.97	20241210	0.40	N	274400	500	39 억	65958	N	N	N	N
134	20250102	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	145	2	3.28	30595925	6757	82.43	4550	4570	4435	5750	3100	4425	4528.03	0.84	-9	4511	4467	4406	4362	4301	4490	4385	39	1325	500	2920	5	1	7819826	357	-134.41	1.25	12	0.09	-34.00	3647.00	18080	20240109	-74.72	3575	20241210	27.83	4570	0.00	20250102	4435	3.04	20250102	18080	-74.72	20240109	3575	27.83	20241210	0.40	N	274400	500	39 억	65958	N	N	N	N
135	20250102	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	115	2	2.60	15037575	3330	40.62	4550	4550	4435	5750	3100	4425	4515.79	0.84	-286	4511	4467	4406	4362	4301	4490	4385	39	1325	500	2920	5	1	7819826	355	-133.53	1.24	12	0.04	-34.00	3647.00	18080	20240109	-74.89	3575	20241210	26.99	4550	-0.22	20250102	4435	2.37	20250102	18080	-74.89	20240109	3575	26.99	20241210	0.40	N	274400	500	39 억	65958	N	N	N	N
136	20250102	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	30	2	0.68	626335	138	1.68	4550	4550	4435	5750	3100	4425	4538.66	0.84	-18	4511	4467	4406	4362	4301	4490	4385	39	1325	500	2920	5	1	7819826	348	-131.03	1.22	12	0.00	-34.00	3647.00	18080	20240109	-75.36	3575	20241210	24.62	4550	-2.09	20250102	4435	0.45	20250102	18080	-75.36	20240109	3575	24.62	20241210	0.40	N	274400	500	39 억	65958	N	N	N	N
137	20250102	090909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.84	0	4511	4467	4406	4362	4301	4490	4385	39	1325	500	2920	5	1	7819826	346	-130.15	1.21	12	0.00	-34.00	3647.00	18080	20240109	-75.53	3575	20241210	23.78	0	0.00	0	0	0.00	0	18080	-75.53	20240109	3575	23.78	20241210	0.40	N	274400	500	39 억	65958	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History