KissMeData/276040/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	520	2	12.26	1341639760	291329	615.33	4300	4850	4250	5510	2970	4240	4605.22	1.20	46683	4430	4335	4275	4180	4120	4305	4150	63	1270	500	2540	5	1	12554474	598	-11.33	2.62	12	2.32	-420.00	1816.00	14370	20240129	-66.88	2450	20241209	94.29	4850	-1.86	20250124	2985	59.46	20250102	14370	-66.88	20240129	2450	94.29	20241209	1.03	N	276040	500	62 억	150756	N	N	N	00	N
3	20250124	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	505	2	11.91	1299266475	282425	596.53	4300	4850	4250	5510	2970	4240	4600.39	1.20	43572	4430	4335	4275	4180	4120	4305	4150	63	1270	500	2540	5	1	12554474	596	-11.30	2.61	12	2.25	-420.00	1816.00	14370	20240129	-66.98	2450	20241209	93.67	4850	-2.16	20250124	2985	58.96	20250102	14370	-66.98	20240129	2450	93.67	20241209	1.03	N	276040	500	62 억	150756	N	N	N	00	N
4	20250124	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	465	2	10.97	1058144015	231692	489.37	4300	4850	4250	5510	2970	4240	4567.03	1.20	31949	4430	4335	4275	4180	4120	4305	4150	63	1270	500	2540	5	1	12554474	591	-11.20	2.59	12	1.85	-420.00	1816.00	14370	20240129	-67.26	2450	20241209	92.04	4850	-2.99	20250124	2985	57.62	20250102	14370	-67.26	20240129	2450	92.04	20241209	1.03	N	276040	500	62 억	150756	N	N	N	00	N
5	20250124	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	315	2	7.43	985777585	216037	456.30	4300	4850	4250	5510	2970	4240	4563.00	1.20	29323	4430	4335	4275	4180	4120	4305	4150	63	1270	500	2540	5	1	12554474	572	-10.85	2.51	12	1.72	-420.00	1816.00	14370	20240129	-68.30	2450	20241209	85.92	4850	-6.08	20250124	2985	52.60	20250102	14370	-68.30	20240129	2450	85.92	20241209	1.03	N	276040	500	62 억	150756	N	N	N	00	N
6	20250124	121113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	155	2	3.66	858408500	187584	396.21	4300	4850	4250	5510	2970	4240	4576.13	1.20	24321	4430	4335	4275	4180	4120	4305	4150	63	1270	500	2540	5	1	12554474	552	-10.46	2.42	12	1.49	-420.00	1816.00	14370	20240129	-69.42	2450	20241209	79.39	4850	-9.38	20250124	2985	47.24	20250102	14370	-69.42	20240129	2450	79.39	20241209	1.03	N	276040	500	62 억	150756	N	N	N	00	N
7	20250124	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	300	2	7.08	773220555	168490	355.88	4300	4850	4250	5510	2970	4240	4589.12	1.20	21328	4430	4335	4275	4180	4120	4305	4150	63	1270	500	2540	5	1	12554474	570	-10.81	2.50	12	1.34	-420.00	1816.00	14370	20240129	-68.41	2450	20241209	85.31	4850	-6.39	20250124	2985	52.09	20250102	14370	-68.41	20240129	2450	85.31	20241209	1.03	N	276040	500	62 억	150756	N	N	N	00	N
8	20250124	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	270	2	6.37	632012025	137361	290.13	4300	4850	4250	5510	2970	4240	4601.10	1.20	11737	4430	4335	4275	4180	4120	4305	4150	63	1270	500	2540	5	1	12554474	566	-10.74	2.48	12	1.09	-420.00	1816.00	14370	20240129	-68.62	2450	20241209	84.08	4850	-7.01	20250124	2985	51.09	20250102	14370	-68.62	20240129	2450	84.08	20241209	1.03	N	276040	500	62 억	150756	N	N	N	00	N
9	20250124	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	60	2	1.42	6058580	1409	2.98	4300	4300	4250	5510	2970	4240	4299.91	1.20	-523	4430	4335	4275	4180	4120	4305	4150	63	1270	500	2540	5	1	12554474	540	-10.24	2.37	12	0.01	-420.00	1816.00	14370	20240129	-70.08	2450	20241209	75.51	4375	-1.71	20250122	2985	44.05	20250102	14370	-70.08	20240129	2450	75.51	20241209	1.03	N	276040	500	62 억	150756	N	N	N	00	N
10	20250123	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-15	5	-0.35	202280625	47345	104.75	4255	4370	4215	5530	2980	4255	4272.50	1.16	4637	4501	4377	4251	4127	4001	4315	4065	63	1275	500	2550	5	1	12554474	532	-10.10	2.33	12	0.38	-420.00	1816.00	14370	20240129	-70.49	2450	20241209	73.06	4375	-3.09	20250122	2985	42.04	20250102	14370	-70.49	20240129	2450	73.06	20241209	0.85	N	276040	500	62 억	146105	N	N	N	00	N
11	20250123	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	5	2	0.12	186877780	43719	96.72	4255	4370	4215	5530	2980	4255	4274.52	1.16	5079	4501	4377	4251	4127	4001	4315	4065	63	1275	500	2550	5	1	12554474	535	-10.14	2.35	12	0.35	-420.00	1816.00	14370	20240129	-70.35	2450	20241209	73.88	4375	-2.63	20250122	2985	42.71	20250102	14370	-70.35	20240129	2450	73.88	20241209	0.85	N	276040	500	62 억	146105	N	N	N	00	N
12	20250123	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-25	5	-0.59	156904775	36732	81.27	4255	4350	4215	5530	2980	4255	4271.61	1.16	4923	4501	4377	4251	4127	4001	4315	4065	63	1275	500	2550	5	1	12554474	531	-10.07	2.33	12	0.29	-420.00	1816.00	14370	20240129	-70.56	2450	20241209	72.65	4375	-3.31	20250122	2985	41.71	20250102	14370	-70.56	20240129	2450	72.65	20241209	0.85	N	276040	500	62 억	146105	N	N	N	00	N
13	20250123	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	40	2	0.94	104220950	24341	53.85	4255	4350	4215	5530	2980	4255	4281.70	1.16	4524	4501	4377	4251	4127	4001	4315	4065	63	1275	500	2550	5	1	12554474	539	-10.23	2.37	12	0.19	-420.00	1816.00	14370	20240129	-70.11	2450	20241209	75.31	4375	-1.83	20250122	2985	43.89	20250102	14370	-70.11	20240129	2450	75.31	20241209	0.85	N	276040	500	62 억	146105	N	N	N	00	N
14	20250123	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	60	2	1.41	93357435	21812	48.26	4255	4350	4215	5530	2980	4255	4280.10	1.16	4755	4501	4377	4251	4127	4001	4315	4065	63	1275	500	2550	5	1	12554474	542	-10.27	2.38	12	0.17	-420.00	1816.00	14370	20240129	-69.97	2450	20241209	76.12	4375	-1.37	20250122	2985	44.56	20250102	14370	-69.97	20240129	2450	76.12	20241209	0.85	N	276040	500	62 억	146105	N	N	N	00	N
15	20250123	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	65	2	1.53	86859900	20305	44.92	4255	4350	4215	5530	2980	4255	4277.76	1.16	4935	4501	4377	4251	4127	4001	4315	4065	63	1275	500	2550	5	1	12554474	542	-10.29	2.38	12	0.16	-420.00	1816.00	14370	20240129	-69.94	2450	20241209	76.33	4375	-1.26	20250122	2985	44.72	20250102	14370	-69.94	20240129	2450	76.33	20241209	0.85	N	276040	500	62 억	146105	N	N	N	00	N
16	20250123	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	90	2	2.12	66415845	15570	34.45	4255	4345	4215	5530	2980	4255	4265.63	1.16	3656	4501	4377	4251	4127	4001	4315	4065	63	1275	500	2550	5	1	12554474	545	-10.35	2.39	12	0.12	-420.00	1816.00	14370	20240129	-69.76	2450	20241209	77.35	4375	-0.69	20250122	2985	45.56	20250102	14370	-69.76	20240129	2450	77.35	20241209	0.85	N	276040	500	62 억	146105	N	N	N	00	N
17	20250123	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-20	5	-0.47	16388640	3883	8.59	4255	4260	4215	5530	2980	4255	4220.61	1.16	953	4501	4377	4251	4127	4001	4315	4065	63	1275	500	2550	5	1	12554474	532	-10.08	2.33	12	0.03	-420.00	1816.00	14370	20240129	-70.53	2450	20241209	72.86	4375	-3.20	20250122	2985	41.88	20250102	14370	-70.53	20240129	2450	72.86	20241209	0.85	N	276040	500	62 억	146105	N	N	N	00	N
18	20250122	161100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	-40	5	-0.93	190602270	45200	56.74	4375	4375	4125	5580	3010	4295	4216.85	1.24	-9933	4495	4395	4230	4130	3965	4445	4180	63	1285	500	2570	5	1	12554474	534	-10.13	2.34	12	0.36	-420.00	1816.00	14370	20240129	-70.39	2450	20241209	73.67	4375	-2.74	20250122	2985	42.55	20250102	14370	-70.39	20240129	2450	73.67	20241209	0.89	N	276040	500	62 억	155843	N	N	N	00	N
19	20250122	151102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	-40	5	-0.93	185343990	43962	55.18	4375	4375	4125	5580	3010	4295	4216.00	1.24	-9272	4495	4395	4230	4130	3965	4445	4180	63	1285	500	2570	5	1	12554474	534	-10.13	2.34	12	0.35	-420.00	1816.00	14370	20240129	-70.39	2450	20241209	73.67	4375	-2.74	20250122	2985	42.55	20250102	14370	-70.39	20240129	2450	73.67	20241209	0.89	N	276040	500	62 억	155843	N	N	N	00	N
20	20250122	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-70	5	-1.63	172978645	41046	51.52	4375	4375	4125	5580	3010	4295	4214.26	1.24	-8935	4495	4395	4230	4130	3965	4445	4180	63	1285	500	2570	5	1	12554474	530	-10.06	2.33	12	0.33	-420.00	1816.00	14370	20240129	-70.60	2450	20241209	72.45	4375	-3.43	20250122	2985	41.54	20250102	14370	-70.60	20240129	2450	72.45	20241209	0.89	N	276040	500	62 억	155843	N	N	N	00	N
21	20250122	131102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-85	5	-1.98	151776275	36040	45.24	4375	4375	4125	5580	3010	4295	4211.33	1.24	-8341	4495	4395	4230	4130	3965	4445	4180	63	1285	500	2570	5	1	12554474	529	-10.02	2.32	12	0.29	-420.00	1816.00	14370	20240129	-70.70	2450	20241209	71.84	4375	-3.77	20250122	2985	41.04	20250102	14370	-70.70	20240129	2450	71.84	20241209	0.89	N	276040	500	62 억	155843	N	N	N	00	N
22	20250122	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-100	5	-2.33	114488070	27190	34.13	4375	4375	4125	5580	3010	4295	4210.67	1.24	-6209	4495	4395	4230	4130	3965	4445	4180	63	1285	500	2570	5	1	12554474	527	-9.99	2.31	12	0.22	-420.00	1816.00	14370	20240129	-70.81	2450	20241209	71.22	4375	-4.11	20250122	2985	40.54	20250102	14370	-70.81	20240129	2450	71.22	20241209	0.89	N	276040	500	62 억	155843	N	N	N	00	N
23	20250122	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-80	5	-1.86	85818735	20369	25.57	4375	4375	4125	5580	3010	4295	4213.20	1.24	-3482	4495	4395	4230	4130	3965	4445	4180	63	1285	500	2570	5	1	12554474	529	-10.04	2.32	12	0.16	-420.00	1816.00	14370	20240129	-70.67	2450	20241209	72.04	4375	-3.66	20250122	2985	41.21	20250102	14370	-70.67	20240129	2450	72.04	20241209	0.89	N	276040	500	62 억	155843	N	N	N	00	N
24	20250122	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-75	5	-1.75	53064810	12607	15.82	4375	4375	4125	5580	3010	4295	4209.15	1.24	-2494	4495	4395	4230	4130	3965	4445	4180	63	1285	500	2570	5	1	12554474	530	-10.05	2.32	12	0.10	-420.00	1816.00	14370	20240129	-70.63	2450	20241209	72.24	4375	-3.54	20250122	2985	41.37	20250102	14370	-70.63	20240129	2450	72.24	20241209	0.89	N	276040	500	62 억	155843	N	N	N	00	N
25	20250122	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	-130	5	-3.03	26222435	6208	7.79	4375	4375	4125	5580	3010	4295	4223.97	1.24	-145	4495	4395	4230	4130	3965	4445	4180	63	1285	500	2570	5	1	12554474	523	-9.92	2.29	12	0.05	-420.00	1816.00	14370	20240129	-71.02	2450	20241209	70.00	4375	-4.80	20250122	2985	39.53	20250102	14370	-71.02	20240129	2450	70.00	20241209	0.89	N	276040	500	62 억	155843	N	N	N	00	N
26	20250121	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	215	2	5.27	332769715	79328	155.67	4100	4330	4065	5300	2860	4080	4194.48	1.21	10313	4260	4170	4060	3970	3860	4215	4015	63	1220	500	2440	5	1	12554474	539	-10.23	2.37	12	0.63	-420.00	1816.00	14370	20240129	-70.11	2450	20241209	75.31	4350	-1.26	20250117	2985	43.89	20250102	14370	-70.11	20240129	2450	75.31	20241209	0.74	N	276040	500	62 억	151368	N	N	N	00	N
27	20250121	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	220	2	5.39	298344310	71325	139.97	4100	4330	4065	5300	2860	4080	4182.89	1.21	9036	4260	4170	4060	3970	3860	4215	4015	63	1220	500	2440	5	1	12554474	540	-10.24	2.37	12	0.57	-420.00	1816.00	14370	20240129	-70.08	2450	20241209	75.51	4350	-1.15	20250117	2985	44.05	20250102	14370	-70.08	20240129	2450	75.51	20241209	0.74	N	276040	500	62 억	151368	N	N	N	00	N
28	20250121	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	175	2	4.29	212106840	51176	100.43	4100	4260	4065	5300	2860	4080	4144.65	1.21	4907	4260	4170	4060	3970	3860	4215	4015	63	1220	500	2440	5	1	12554474	534	-10.13	2.34	12	0.41	-420.00	1816.00	14370	20240129	-70.39	2450	20241209	73.67	4350	-2.18	20250117	2985	42.55	20250102	14370	-70.39	20240129	2450	73.67	20241209	0.74	N	276040	500	62 억	151368	N	N	N	00	N
29	20250121	131056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	50	2	1.23	154789355	37599	73.78	4100	4165	4065	5300	2860	4080	4116.85	1.21	2747	4260	4170	4060	3970	3860	4215	4015	63	1220	500	2440	5	1	12554474	518	-9.83	2.27	12	0.30	-420.00	1816.00	14370	20240129	-71.26	2450	20241209	68.57	4350	-5.06	20250117	2985	38.36	20250102	14370	-71.26	20240129	2450	68.57	20241209	0.74	N	276040	500	62 억	151368	N	N	N	00	N
30	20250121	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	40	2	0.98	126054465	30633	60.11	4100	4165	4065	5300	2860	4080	4114.99	1.21	2358	4260	4170	4060	3970	3860	4215	4015	63	1220	500	2440	5	1	12554474	517	-9.81	2.27	12	0.24	-420.00	1816.00	14370	20240129	-71.33	2450	20241209	68.16	4350	-5.29	20250117	2985	38.02	20250102	14370	-71.33	20240129	2450	68.16	20241209	0.74	N	276040	500	62 억	151368	N	N	N	00	N
31	20250121	111000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	45	2	1.10	123990195	30130	59.13	4100	4165	4065	5300	2860	4080	4115.17	1.21	2372	4260	4170	4060	3970	3860	4215	4015	63	1220	500	2440	5	1	12554474	518	-9.82	2.27	12	0.24	-420.00	1816.00	14370	20240129	-71.29	2450	20241209	68.37	4350	-5.17	20250117	2985	38.19	20250102	14370	-71.29	20240129	2450	68.37	20241209	0.74	N	276040	500	62 억	151368	N	N	N	00	N
32	20250121	100954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	45	2	1.10	116520695	28312	55.56	4100	4165	4065	5300	2860	4080	4115.59	1.21	2119	4260	4170	4060	3970	3860	4215	4015	63	1220	500	2440	5	1	12554474	518	-9.82	2.27	12	0.23	-420.00	1816.00	14370	20240129	-71.29	2450	20241209	68.37	4350	-5.17	20250117	2985	38.19	20250102	14370	-71.29	20240129	2450	68.37	20241209	0.74	N	276040	500	62 억	151368	N	N	N	00	N
33	20250121	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	45	2	1.10	19572075	4773	9.37	4100	4165	4090	5300	2860	4080	4100.58	1.21	4109	4260	4170	4060	3970	3860	4215	4015	63	1220	500	2440	5	1	12554474	518	-9.82	2.27	12	0.04	-420.00	1816.00	14370	20240129	-71.29	2450	20241209	68.37	4350	-5.17	20250117	2985	38.19	20250102	14370	-71.29	20240129	2450	68.37	20241209	0.74	N	276040	500	62 억	151368	N	N	N	00	N
34	20250120	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	15	2	0.37	203916680	50958	27.92	4060	4150	3950	5280	2850	4065	4001.66	1.22	-1869	4448	4256	4158	3966	3868	4207	3917	63	1215	500	2430	5	1	12554474	512	-9.71	2.25	12	0.41	-420.00	1816.00	14370	20240129	-71.61	2450	20241209	66.53	4350	-6.21	20250117	2985	36.68	20250102	14370	-71.61	20240129	2450	66.53	20241209	0.75	N	276040	500	62 억	153213	N	N	N	00	N
35	20250120	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	10	2	0.25	200946135	50230	27.52	4060	4150	3950	5280	2850	4065	4000.52	1.22	-1772	4448	4256	4158	3966	3868	4207	3917	63	1215	500	2430	5	1	12554474	512	-9.70	2.24	12	0.40	-420.00	1816.00	14370	20240129	-71.64	2450	20241209	66.33	4350	-6.32	20250117	2985	36.52	20250102	14370	-71.64	20240129	2450	66.33	20241209	0.75	N	276040	500	62 억	153213	N	N	N	00	N
36	20250120	141053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	-10	5	-0.25	191308355	47862	26.22	4060	4065	3950	5280	2850	4065	3997.08	1.22	-1832	4448	4256	4158	3966	3868	4207	3917	63	1215	500	2430	5	1	12554474	509	-9.65	2.23	12	0.38	-420.00	1816.00	14370	20240129	-71.78	2450	20241209	65.51	4350	-6.78	20250117	2985	35.85	20250102	14370	-71.78	20240129	2450	65.51	20241209	0.75	N	276040	500	62 억	153213	N	N	N	00	N
37	20250120	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	-40	5	-0.98	180821505	45261	24.80	4060	4065	3950	5280	2850	4065	3995.08	1.22	-1989	4448	4256	4158	3966	3868	4207	3917	63	1215	500	2430	5	1	12554474	505	-9.58	2.22	12	0.36	-420.00	1816.00	14370	20240129	-71.99	2450	20241209	64.29	4350	-7.47	20250117	2985	34.84	20250102	14370	-71.99	20240129	2450	64.29	20241209	0.75	N	276040	500	62 억	153213	N	N	N	00	N
38	20250120	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	-15	5	-0.37	178609180	44715	24.50	4060	4065	3950	5280	2850	4065	3994.39	1.22	-2049	4448	4256	4158	3966	3868	4207	3917	63	1215	500	2430	5	1	12554474	508	-9.64	2.23	12	0.36	-420.00	1816.00	14370	20240129	-71.82	2450	20241209	65.31	4350	-6.90	20250117	2985	35.68	20250102	14370	-71.82	20240129	2450	65.31	20241209	0.75	N	276040	500	62 억	153213	N	N	N	00	N
39	20250120	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-60	5	-1.48	155858430	39076	21.41	4060	4065	3950	5280	2850	4065	3988.60	1.22	-2386	4448	4256	4158	3966	3868	4207	3917	63	1215	500	2430	5	1	12554474	503	-9.54	2.21	12	0.31	-420.00	1816.00	14370	20240129	-72.13	2450	20241209	63.47	4350	-7.93	20250117	2985	34.17	20250102	14370	-72.13	20240129	2450	63.47	20241209	0.75	N	276040	500	62 억	153213	N	N	N	00	N
40	20250120	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	-65	5	-1.60	128300915	32192	17.64	4060	4065	3950	5280	2850	4065	3985.49	1.22	-2543	4448	4256	4158	3966	3868	4207	3917	63	1215	500	2430	5	1	12554474	502	-9.52	2.20	12	0.26	-420.00	1816.00	14370	20240129	-72.16	2450	20241209	63.27	4350	-8.05	20250117	2985	34.00	20250102	14370	-72.16	20240129	2450	63.27	20241209	0.75	N	276040	500	62 억	153213	N	N	N	00	N
41	20250120	091056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-60	5	-1.48	15391280	3848	2.11	4060	4065	3990	5280	2850	4065	3999.81	1.22	247	4448	4256	4158	3966	3868	4207	3917	63	1215	500	2430	5	1	12554474	503	-9.54	2.21	12	0.03	-420.00	1816.00	14370	20240129	-72.13	2450	20241209	63.47	4350	-7.93	20250117	2985	34.17	20250102	14370	-72.13	20240129	2450	63.47	20241209	0.75	N	276040	500	62 억	153213	N	N	N	00	N
42	20250117	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	-155	5	-3.67	762518380	182027	180.47	4250	4350	4060	5480	2955	4220	4189.04	1.30	-10340	4350	4285	4155	4090	3960	4317	4122	63	1260	500	2530	5	1	12554474	510	-9.68	2.24	12	1.45	-420.00	1816.00	14370	20240129	-71.71	2450	20241209	65.92	4350	-6.55	20250117	2985	36.18	20250102	14370	-71.71	20240129	2450	65.92	20241209	0.79	N	276040	500	62 억	163553	N	N	N	00	N
43	20250117	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-140	5	-3.32	724701260	172740	171.26	4250	4350	4060	5480	2955	4220	4195.33	1.30	-10049	4350	4285	4155	4090	3960	4317	4122	63	1260	500	2530	5	1	12554474	512	-9.71	2.25	12	1.38	-420.00	1816.00	14370	20240129	-71.61	2450	20241209	66.53	4350	-6.21	20250117	2985	36.68	20250102	14370	-71.61	20240129	2450	66.53	20241209	0.79	N	276040	500	62 억	163553	N	N	N	00	N
44	20250117	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-95	5	-2.25	654373490	155525	154.19	4250	4350	4085	5480	2955	4220	4207.51	1.30	-7810	4350	4285	4155	4090	3960	4317	4122	63	1260	500	2530	5	1	12554474	518	-9.82	2.27	12	1.24	-420.00	1816.00	14370	20240129	-71.29	2450	20241209	68.37	4350	-5.17	20250117	2985	38.19	20250102	14370	-71.29	20240129	2450	68.37	20241209	0.79	N	276040	500	62 억	163553	N	N	N	00	N
45	20250117	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	-125	5	-2.96	635043180	150820	149.53	4250	4350	4085	5480	2955	4220	4210.60	1.30	-7039	4350	4285	4155	4090	3960	4317	4122	63	1260	500	2530	5	1	12554474	514	-9.75	2.25	12	1.20	-420.00	1816.00	14370	20240129	-71.50	2450	20241209	67.14	4350	-5.86	20250117	2985	37.19	20250102	14370	-71.50	20240129	2450	67.14	20241209	0.79	N	276040	500	62 억	163553	N	N	N	00	N
46	20250117	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	-125	5	-2.96	519179640	123031	121.98	4250	4350	4085	5480	2955	4220	4219.91	1.30	-277	4350	4285	4155	4090	3960	4317	4122	63	1260	500	2530	5	1	12554474	514	-9.75	2.25	12	0.98	-420.00	1816.00	14370	20240129	-71.50	2450	20241209	67.14	4350	-5.86	20250117	2985	37.19	20250102	14370	-71.50	20240129	2450	67.14	20241209	0.79	N	276040	500	62 억	163553	N	N	N	00	N
47	20250117	111053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-10	5	-0.24	253119270	59405	58.90	4250	4350	4145	5480	2955	4220	4260.91	1.30	-3875	4350	4285	4155	4090	3960	4317	4122	63	1260	500	2530	5	1	12554474	529	-10.02	2.32	12	0.47	-420.00	1816.00	14370	20240129	-70.70	2450	20241209	71.84	4350	-3.22	20250117	2985	41.04	20250102	14370	-70.70	20240129	2450	71.84	20241209	0.79	N	276040	500	62 억	163553	N	N	N	00	N
48	20250117	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	95	2	2.25	175662805	41310	40.96	4250	4330	4145	5480	2955	4220	4252.31	1.30	-2100	4350	4285	4155	4090	3960	4317	4122	63	1260	500	2530	5	1	12554474	542	-10.27	2.38	12	0.33	-420.00	1816.00	14370	20240129	-69.97	2450	20241209	76.12	4330	-0.35	20250117	2985	44.56	20250102	14370	-69.97	20240129	2450	76.12	20241209	0.79	N	276040	500	62 억	163553	N	N	N	00	N
49	20250117	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-20	5	-0.47	24569620	5767	5.72	4250	4280	4200	5480	2955	4220	4260.38	1.30	-2941	4350	4285	4155	4090	3960	4317	4122	63	1260	500	2530	5	1	12554474	527	-10.00	2.31	12	0.05	-420.00	1816.00	14370	20240129	-70.77	2450	20241209	71.43	4280	-1.87	20250117	2985	40.70	20250102	14370	-70.77	20240129	2450	71.43	20241209	0.79	N	276040	500	62 억	163553	N	N	N	00	N
50	20250116	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	160	2	3.94	406580840	98424	109.13	4105	4220	4025	5270	2845	4060	4130.61	1.27	4376	4166	4112	4006	3952	3846	4140	3980	63	1210	500	2430	5	1	12554474	530	-10.05	2.32	12	0.78	-420.00	1816.00	14370	20240129	-70.63	2450	20241209	72.24	4220	0.00	20250116	2985	41.37	20250102	14370	-70.63	20240129	2450	72.24	20241209	0.65	N	276040	500	62 억	159177	N	N	N	00	N
51	20250116	150955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	120	2	2.96	384347285	93138	103.27	4105	4215	4025	5270	2845	4060	4126.64	1.27	3998	4166	4112	4006	3952	3846	4140	3980	63	1210	500	2430	5	1	12554474	525	-9.95	2.30	12	0.74	-420.00	1816.00	14370	20240129	-70.91	2450	20241209	70.61	4215	-0.83	20250116	2985	40.03	20250102	14370	-70.91	20240129	2450	70.61	20241209	0.65	N	276040	500	62 억	159177	N	N	N	00	N
52	20250116	141051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	105	2	2.59	278821395	67926	75.32	4105	4170	4025	5270	2845	4060	4104.78	1.27	-3756	4166	4112	4006	3952	3846	4140	3980	63	1210	500	2430	5	1	12554474	523	-9.92	2.29	12	0.54	-420.00	1816.00	14370	20240129	-71.02	2450	20241209	70.00	4170	-0.12	20250116	2985	39.53	20250102	14370	-71.02	20240129	2450	70.00	20241209	0.65	N	276040	500	62 억	159177	N	N	N	00	N
53	20250116	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	80	2	1.97	256911415	62646	69.46	4105	4170	4025	5270	2845	4060	4101.00	1.27	-4216	4166	4112	4006	3952	3846	4140	3980	63	1210	500	2430	5	1	12554474	520	-9.86	2.28	12	0.50	-420.00	1816.00	14370	20240129	-71.19	2450	20241209	68.98	4170	-0.72	20250116	2985	38.69	20250102	14370	-71.19	20240129	2450	68.98	20241209	0.65	N	276040	500	62 억	159177	N	N	N	00	N
54	20250116	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	65	2	1.60	196390635	48025	53.25	4105	4135	4025	5270	2845	4060	4089.34	1.27	-4585	4166	4112	4006	3952	3846	4140	3980	63	1210	500	2430	5	1	12554474	518	-9.82	2.27	12	0.38	-420.00	1816.00	14370	20240129	-71.29	2450	20241209	68.37	4135	-0.24	20250116	2985	38.19	20250102	14370	-71.29	20240129	2450	68.37	20241209	0.65	N	276040	500	62 억	159177	N	N	N	00	N
55	20250116	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4035	-25	5	-0.62	133333230	32668	36.22	4105	4130	4025	5270	2845	4060	4081.46	1.27	-5784	4166	4112	4006	3952	3846	4140	3980	63	1210	500	2430	5	1	12554474	507	-9.61	2.22	12	0.26	-420.00	1816.00	14370	20240129	-71.92	2450	20241209	64.69	4130	-2.30	20250116	2985	35.18	20250102	14370	-71.92	20240129	2450	64.69	20241209	0.65	N	276040	500	62 억	159177	N	N	N	00	N
56	20250116	101052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4035	-25	5	-0.62	108434405	26503	29.39	4105	4130	4030	5270	2845	4060	4091.40	1.27	-6192	4166	4112	4006	3952	3846	4140	3980	63	1210	500	2430	5	1	12554474	507	-9.61	2.22	12	0.21	-420.00	1816.00	14370	20240129	-71.92	2450	20241209	64.69	4130	-2.30	20250116	2985	35.18	20250102	14370	-71.92	20240129	2450	64.69	20241209	0.65	N	276040	500	62 억	159177	N	N	N	00	N
57	20250116	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	60	2	1.48	56163940	13629	15.11	4105	4130	4075	5270	2845	4060	4120.91	1.27	-6234	4166	4112	4006	3952	3846	4140	3980	63	1210	500	2430	5	1	12554474	517	-9.81	2.27	12	0.11	-420.00	1816.00	14370	20240129	-71.33	2450	20241209	68.16	4130	-0.24	20250116	2985	38.02	20250102	14370	-71.33	20240129	2450	68.16	20241209	0.65	N	276040	500	62 억	159177	N	N	N	00	N
58	20250115	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	55	2	1.37	359703000	90131	63.42	3960	4060	3900	5200	2805	4005	3990.89	1.24	4062	4195	4100	3990	3895	3785	4147	3942	63	1195	500	2400	5	1	12554474	510	-9.67	2.24	12	0.72	-420.00	1816.00	14370	20240129	-71.75	2450	20241209	65.71	4085	-0.61	20250114	2985	36.01	20250102	14370	-71.75	20240129	2450	65.71	20241209	0.67	N	276040	500	62 억	155115	N	N	N	00	N
59	20250115	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3970	-35	5	-0.87	294266455	73957	52.04	3960	4055	3900	5200	2805	4005	3978.89	1.24	5544	4195	4100	3990	3895	3785	4147	3942	63	1195	500	2400	5	1	12554474	498	-9.45	2.19	12	0.59	-420.00	1816.00	14370	20240129	-72.37	2450	20241209	62.04	4085	-2.82	20250114	2985	33.00	20250102	14370	-72.37	20240129	2450	62.04	20241209	0.67	N	276040	500	62 억	155115	N	N	N	00	N
60	20250115	141043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3975	-30	5	-0.75	240077025	60243	42.39	3960	4055	3900	5200	2805	4005	3985.14	1.24	3390	4195	4100	3990	3895	3785	4147	3942	63	1195	500	2400	5	1	12554474	499	-9.46	2.19	12	0.48	-420.00	1816.00	14370	20240129	-72.34	2450	20241209	62.24	4085	-2.69	20250114	2985	33.17	20250102	14370	-72.34	20240129	2450	62.24	20241209	0.67	N	276040	500	62 억	155115	N	N	N	00	N
61	20250115	131051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4040	35	2	0.87	204690220	51406	36.17	3960	4055	3900	5200	2805	4005	3981.84	1.24	1935	4195	4100	3990	3895	3785	4147	3942	63	1195	500	2400	5	1	12554474	507	-9.62	2.22	12	0.41	-420.00	1816.00	14370	20240129	-71.89	2450	20241209	64.90	4085	-1.10	20250114	2985	35.34	20250102	14370	-71.89	20240129	2450	64.90	20241209	0.67	N	276040	500	62 억	155115	N	N	N	00	N
62	20250115	121035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	0	3	0.00	187129255	47046	33.10	3960	4055	3900	5200	2805	4005	3977.58	1.24	2284	4195	4100	3990	3895	3785	4147	3942	63	1195	500	2400	5	1	12554474	503	-9.54	2.21	12	0.37	-420.00	1816.00	14370	20240129	-72.13	2450	20241209	63.47	4085	-1.96	20250114	2985	34.17	20250102	14370	-72.13	20240129	2450	63.47	20241209	0.67	N	276040	500	62 억	155115	N	N	N	00	N
63	20250115	111048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	20	2	0.50	163689800	41196	28.99	3960	4055	3900	5200	2805	4005	3973.44	1.24	1572	4195	4100	3990	3895	3785	4147	3942	63	1195	500	2400	5	1	12554474	505	-9.58	2.22	12	0.33	-420.00	1816.00	14370	20240129	-71.99	2450	20241209	64.29	4085	-1.47	20250114	2985	34.84	20250102	14370	-71.99	20240129	2450	64.29	20241209	0.67	N	276040	500	62 억	155115	N	N	N	00	N
64	20250115	101048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4015	10	2	0.25	100904595	25615	18.02	3960	4015	3900	5200	2805	4005	3939.28	1.24	-698	4195	4100	3990	3895	3785	4147	3942	63	1195	500	2400	5	1	12554474	504	-9.56	2.21	12	0.20	-420.00	1816.00	14370	20240129	-72.06	2450	20241209	63.88	4085	-1.71	20250114	2985	34.51	20250102	14370	-72.06	20240129	2450	63.88	20241209	0.67	N	276040	500	62 억	155115	N	N	N	00	N
65	20250115	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3980	-25	5	-0.62	13977770	3518	2.48	3960	3995	3955	5200	2805	4005	3973.21	1.24	307	4195	4100	3990	3895	3785	4147	3942	63	1195	500	2400	5	1	12554474	500	-9.48	2.19	12	0.03	-420.00	1816.00	14370	20240129	-72.30	2450	20241209	62.45	4085	-2.57	20250114	2985	33.33	20250102	14370	-72.30	20240129	2450	62.45	20241209	0.67	N	276040	500	62 억	155115	N	N	N	00	N
66	20250114	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	155	2	4.03	564504345	141850	71.33	3980	4085	3880	5000	2695	3850	3979.57	1.27	-4871	4133	3991	3793	3651	3453	4062	3722	63	1150	500	2310	5	1	12554474	503	-9.54	2.21	12	1.13	-420.00	1816.00	14370	20240129	-72.13	2450	20241209	63.47	4085	-1.96	20250114	2985	34.17	20250102	14370	-72.13	20240129	2450	63.47	20241209	0.67	N	276040	500	62 억	159976	N	N	N	00	N
67	20250114	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3995	145	2	3.77	546573465	137370	69.07	3980	4085	3880	5000	2695	3850	3978.84	1.27	-4611	4133	3991	3793	3651	3453	4062	3722	63	1150	500	2310	5	1	12554474	502	-9.51	2.20	12	1.09	-420.00	1816.00	14370	20240129	-72.20	2450	20241209	63.06	4085	-2.20	20250114	2985	33.84	20250102	14370	-72.20	20240129	2450	63.06	20241209	0.67	N	276040	500	62 억	159976	N	N	N	00	N
68	20250114	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3930	80	2	2.08	505099345	126898	63.81	3980	4085	3880	5000	2695	3850	3980.36	1.27	-3910	4133	3991	3793	3651	3453	4062	3722	63	1150	500	2310	5	1	12554474	493	-9.36	2.16	12	1.01	-420.00	1816.00	14370	20240129	-72.65	2450	20241209	60.41	4085	-3.79	20250114	2985	31.66	20250102	14370	-72.65	20240129	2450	60.41	20241209	0.67	N	276040	500	62 억	159976	N	N	N	00	N
69	20250114	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	100	2	2.60	489494585	122936	61.82	3980	4085	3880	5000	2695	3850	3981.70	1.27	-3930	4133	3991	3793	3651	3453	4062	3722	63	1150	500	2310	5	1	12554474	496	-9.40	2.18	12	0.98	-420.00	1816.00	14370	20240129	-72.51	2450	20241209	61.22	4085	-3.30	20250114	2985	32.33	20250102	14370	-72.51	20240129	2450	61.22	20241209	0.67	N	276040	500	62 억	159976	N	N	N	00	N
70	20250114	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3905	55	2	1.43	460040235	115456	58.05	3980	4085	3880	5000	2695	3850	3984.55	1.27	-2505	4133	3991	3793	3651	3453	4062	3722	63	1150	500	2310	5	1	12554474	490	-9.30	2.15	12	0.92	-420.00	1816.00	14370	20240129	-72.83	2450	20241209	59.39	4085	-4.41	20250114	2985	30.82	20250102	14370	-72.83	20240129	2450	59.39	20241209	0.67	N	276040	500	62 억	159976	N	N	N	00	N
71	20250114	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3970	120	2	3.12	408742290	102421	51.50	3980	4085	3880	5000	2695	3850	3990.81	1.27	-2357	4133	3991	3793	3651	3453	4062	3722	63	1150	500	2310	5	1	12554474	498	-9.45	2.19	12	0.82	-420.00	1816.00	14370	20240129	-72.37	2450	20241209	62.04	4085	-2.82	20250114	2985	33.00	20250102	14370	-72.37	20240129	2450	62.04	20241209	0.67	N	276040	500	62 억	159976	N	N	N	00	N
72	20250114	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3970	120	2	3.12	359839245	90079	45.29	3980	4085	3880	5000	2695	3850	3994.71	1.27	-1267	4133	3991	3793	3651	3453	4062	3722	63	1150	500	2310	5	1	12554474	498	-9.45	2.19	12	0.72	-420.00	1816.00	14370	20240129	-72.37	2450	20241209	62.04	4085	-2.82	20250114	2985	33.00	20250102	14370	-72.37	20240129	2450	62.04	20241209	0.67	N	276040	500	62 억	159976	N	N	N	00	N
73	20250114	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3995	145	2	3.77	126215465	31744	15.96	3980	4030	3880	5000	2695	3850	3976.04	1.27	-3393	4133	3991	3793	3651	3453	4062	3722	63	1150	500	2310	5	1	12554474	502	-9.51	2.20	12	0.25	-420.00	1816.00	14370	20240129	-72.20	2450	20241209	63.06	4030	-0.87	20250114	2985	33.84	20250102	14370	-72.20	20240129	2450	63.06	20241209	0.67	N	276040	500	62 억	159976	N	N	N	00	N
74	20250113	161026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	330	2	9.38	752390285	198415	436.05	3650	3935	3595	4575	2465	3520	3792.05	1.15	8478	3760	3640	3475	3355	3190	3700	3415	63	1055	500	2110	5	1	12554474	483	-9.17	2.12	12	1.58	-420.00	1816.00	14370	20240129	-73.21	2450	20241209	57.14	3935	-2.16	20250113	2985	28.98	20250102	14370	-73.21	20240129	2450	57.14	20241209	0.67	N	276040	500	62 억	144982	N	N	N	00	N
75	20250113	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	355	2	10.09	708295350	186999	410.96	3650	3935	3595	4575	2465	3520	3787.84	1.15	7411	3760	3640	3475	3355	3190	3700	3415	63	1055	500	2110	5	1	12554474	486	-9.23	2.13	12	1.49	-420.00	1816.00	14370	20240129	-73.03	2450	20241209	58.16	3935	-1.52	20250113	2985	29.82	20250102	14370	-73.03	20240129	2450	58.16	20241209	0.67	N	276040	500	62 억	144982	N	N	N	00	N
76	20250113	141008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3835	315	2	8.95	549140835	146183	321.26	3650	3935	3595	4575	2465	3520	3756.69	1.15	2116	3760	3640	3475	3355	3190	3700	3415	63	1055	500	2110	5	1	12554474	481	-9.13	2.11	12	1.16	-420.00	1816.00	14370	20240129	-73.31	2450	20241209	56.53	3935	-2.54	20250113	2985	28.48	20250102	14370	-73.31	20240129	2450	56.53	20241209	0.67	N	276040	500	62 억	144982	N	N	N	00	N
77	20250113	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	170	2	4.83	483131220	128804	283.07	3650	3935	3595	4575	2465	3520	3751.08	1.15	1422	3760	3640	3475	3355	3190	3700	3415	63	1055	500	2110	5	1	12554474	463	-8.79	2.03	12	1.03	-420.00	1816.00	14370	20240129	-74.32	2450	20241209	50.61	3935	-6.23	20250113	2985	23.62	20250102	14370	-74.32	20240129	2450	50.61	20241209	0.67	N	276040	500	62 억	144982	N	N	N	00	N
78	20250113	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3715	195	2	5.54	438262085	116642	256.34	3650	3935	3595	4575	2465	3520	3757.53	1.15	2411	3760	3640	3475	3355	3190	3700	3415	63	1055	500	2110	5	1	12554474	466	-8.85	2.05	12	0.93	-420.00	1816.00	14370	20240129	-74.15	2450	20241209	51.63	3935	-5.59	20250113	2985	24.46	20250102	14370	-74.15	20240129	2450	51.63	20241209	0.67	N	276040	500	62 억	144982	N	N	N	00	N
79	20250113	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3730	210	2	5.97	422857335	112511	247.26	3650	3935	3595	4575	2465	3520	3758.57	1.15	2424	3760	3640	3475	3355	3190	3700	3415	63	1055	500	2110	5	1	12554474	468	-8.88	2.05	12	0.90	-420.00	1816.00	14370	20240129	-74.04	2450	20241209	52.24	3935	-5.21	20250113	2985	24.96	20250102	14370	-74.04	20240129	2450	52.24	20241209	0.67	N	276040	500	62 억	144982	N	N	N	00	N
80	20250113	101017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	320	2	9.09	191962820	52201	114.72	3650	3840	3595	4575	2465	3520	3677.67	1.15	628	3760	3640	3475	3355	3190	3700	3415	63	1055	500	2110	5	1	12554474	482	-9.14	2.11	12	0.42	-420.00	1816.00	14370	20240129	-73.28	2450	20241209	56.73	3840	0.00	20250113	2985	28.64	20250102	14370	-73.28	20240129	2450	56.73	20241209	0.67	N	276040	500	62 억	144982	N	N	N	00	N
81	20250113	091024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3600	80	2	2.27	34425065	9539	20.96	3650	3650	3595	4575	2465	3520	3609.80	1.15	-1524	3760	3640	3475	3355	3190	3700	3415	63	1055	500	2110	5	1	12554474	452	-8.57	1.98	12	0.08	-420.00	1816.00	14370	20240129	-74.95	2450	20241209	46.94	3650	-1.37	20250113	2985	20.60	20250102	14370	-74.95	20240129	2450	46.94	20241209	0.67	N	276040	500	62 억	144982	N	N	N	00	N
82	20250110	160958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	165	2	4.92	158727205	45486	323.58	3355	3595	3310	4360	2350	3355	3489.29	1.12	4744	3478	3416	3308	3246	3138	3447	3277	63	1005	500	2010	5	1	12554474	442	-8.38	1.94	12	0.36	-420.00	1816.00	14370	20240129	-75.50	2450	20241209	43.67	3595	-2.09	20250110	2985	17.92	20250102	14370	-75.50	20240129	2450	43.67	20241209	0.67	N	276040	500	62 억	140245	N	N	N	00	N
83	20250110	151006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	165	2	4.92	155650720	44612	317.36	3355	3595	3310	4360	2350	3355	3488.99	1.12	4945	3478	3416	3308	3246	3138	3447	3277	63	1005	500	2010	5	1	12554474	442	-8.38	1.94	12	0.36	-420.00	1816.00	14370	20240129	-75.50	2450	20241209	43.67	3595	-2.09	20250110	2985	17.92	20250102	14370	-75.50	20240129	2450	43.67	20241209	0.67	N	276040	500	62 억	140245	N	N	N	00	N
84	20250110	141013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	160	2	4.77	138923485	39869	283.62	3355	3595	3310	4360	2350	3355	3484.50	1.12	3659	3478	3416	3308	3246	3138	3447	3277	63	1005	500	2010	5	1	12554474	441	-8.37	1.94	12	0.32	-420.00	1816.00	14370	20240129	-75.54	2450	20241209	43.47	3595	-2.23	20250110	2985	17.76	20250102	14370	-75.54	20240129	2450	43.47	20241209	0.67	N	276040	500	62 억	140245	N	N	N	00	N
85	20250110	131012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	125	2	3.73	114379605	32841	233.63	3355	3595	3310	4360	2350	3355	3482.83	1.12	1496	3478	3416	3308	3246	3138	3447	3277	63	1005	500	2010	5	1	12554474	437	-8.29	1.92	12	0.26	-420.00	1816.00	14370	20240129	-75.78	2450	20241209	42.04	3595	-3.20	20250110	2985	16.58	20250102	14370	-75.78	20240129	2450	42.04	20241209	0.67	N	276040	500	62 억	140245	N	N	N	00	N
86	20250110	121013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	140	2	4.17	103638500	29758	211.70	3355	3595	3310	4360	2350	3355	3482.71	1.12	1029	3478	3416	3308	3246	3138	3447	3277	63	1005	500	2010	5	1	12554474	439	-8.32	1.92	12	0.24	-420.00	1816.00	14370	20240129	-75.68	2450	20241209	42.65	3595	-2.78	20250110	2985	17.09	20250102	14370	-75.68	20240129	2450	42.65	20241209	0.67	N	276040	500	62 억	140245	N	N	N	00	N
87	20250110	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3500	145	2	4.32	88400060	25384	180.58	3355	3595	3310	4360	2350	3355	3482.51	1.12	-1362	3478	3416	3308	3246	3138	3447	3277	63	1005	500	2010	5	1	12554474	439	-8.33	1.93	12	0.20	-420.00	1816.00	14370	20240129	-75.64	2450	20241209	42.86	3595	-2.64	20250110	2985	17.25	20250102	14370	-75.64	20240129	2450	42.86	20241209	0.67	N	276040	500	62 억	140245	N	N	N	00	N
88	20250110	101009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3510	155	2	4.62	73969575	21242	151.11	3355	3595	3310	4360	2350	3355	3482.23	1.12	-2323	3478	3416	3308	3246	3138	3447	3277	63	1005	500	2010	5	1	12554474	441	-8.36	1.93	12	0.17	-420.00	1816.00	14370	20240129	-75.57	2450	20241209	43.27	3595	-2.36	20250110	2985	17.59	20250102	14370	-75.57	20240129	2450	43.27	20241209	0.67	N	276040	500	62 억	140245	N	N	N	00	N
89	20250110	091014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3325	-30	5	-0.89	239195	72	0.51	3355	3355	3310	4360	2350	3355	3322.15	1.12	-67	3478	3416	3308	3246	3138	3447	3277	63	1005	500	2010	5	1	12554474	417	-7.92	1.83	12	0.00	-420.00	1816.00	14370	20240129	-76.86	2450	20241209	35.71	3510	-5.27	20250103	2985	11.39	20250102	14370	-76.86	20240129	2450	35.71	20241209	0.67	N	276040	500	62 억	140245	N	N	N	00	N
90	20250109	161002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3355	20	2	0.60	46004875	14057	74.36	3335	3370	3200	4335	2335	3335	3272.71	1.13	-2105	3611	3472	3356	3217	3101	3415	3160	63	1000	500	2000	5	1	12554474	421	-7.99	1.85	12	0.11	-420.00	1816.00	14370	20240129	-76.65	2450	20241209	36.94	3510	-4.42	20250103	2985	12.40	20250102	14370	-76.65	20240129	2450	36.94	20241209	0.67	N	276040	500	62 억	142360	N	N	N	00	N
91	20250109	150958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3340	5	2	0.15	44902145	13727	72.62	3335	3370	3200	4335	2335	3335	3271.05	1.13	-2028	3611	3472	3356	3217	3101	3415	3160	63	1000	500	2000	5	1	12554474	419	-7.95	1.84	12	0.11	-420.00	1816.00	14370	20240129	-76.76	2450	20241209	36.33	3510	-4.84	20250103	2985	11.89	20250102	14370	-76.76	20240129	2450	36.33	20241209	0.67	N	276040	500	62 억	142360	N	N	N	00	N
92	20250109	141007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	-55	5	-1.65	37898875	11610	61.42	3335	3355	3200	4335	2335	3335	3264.29	1.13	-2304	3611	3472	3356	3217	3101	3415	3160	63	1000	500	2000	5	1	12554474	412	-7.81	1.81	12	0.09	-420.00	1816.00	14370	20240129	-77.17	2450	20241209	33.88	3510	-6.55	20250103	2985	9.88	20250102	14370	-77.17	20240129	2450	33.88	20241209	0.67	N	276040	500	62 억	142360	N	N	N	00	N
93	20250109	131004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	-80	5	-2.40	30279730	9266	49.02	3335	3355	3200	4335	2335	3335	3267.79	1.13	-994	3611	3472	3356	3217	3101	3415	3160	63	1000	500	2000	5	1	12554474	409	-7.75	1.79	12	0.07	-420.00	1816.00	14370	20240129	-77.35	2450	20241209	32.86	3510	-7.26	20250103	2985	9.05	20250102	14370	-77.35	20240129	2450	32.86	20241209	0.67	N	276040	500	62 억	142360	N	N	N	00	N
94	20250109	121005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3275	-60	5	-1.80	25960290	7942	42.01	3335	3355	3200	4335	2335	3335	3268.68	1.13	-1166	3611	3472	3356	3217	3101	3415	3160	63	1000	500	2000	5	1	12554474	411	-7.80	1.80	12	0.06	-420.00	1816.00	14370	20240129	-77.21	2450	20241209	33.67	3510	-6.70	20250103	2985	9.72	20250102	14370	-77.21	20240129	2450	33.67	20241209	0.67	N	276040	500	62 억	142360	N	N	N	00	N
95	20250109	111010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3290	-45	5	-1.35	24893930	7617	40.30	3335	3355	3200	4335	2335	3335	3268.15	1.13	-1159	3611	3472	3356	3217	3101	3415	3160	63	1000	500	2000	5	1	12554474	413	-7.83	1.81	12	0.06	-420.00	1816.00	14370	20240129	-77.11	2450	20241209	34.29	3510	-6.27	20250103	2985	10.22	20250102	14370	-77.11	20240129	2450	34.29	20241209	0.67	N	276040	500	62 억	142360	N	N	N	00	N
96	20250109	101007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3305	-30	5	-0.90	22477845	6881	36.40	3335	3355	3200	4335	2335	3335	3266.59	1.13	-1023	3611	3472	3356	3217	3101	3415	3160	63	1000	500	2000	5	1	12554474	415	-7.87	1.82	12	0.05	-420.00	1816.00	14370	20240129	-77.00	2450	20241209	34.90	3510	-5.84	20250103	2985	10.72	20250102	14370	-77.00	20240129	2450	34.90	20241209	0.67	N	276040	500	62 억	142360	N	N	N	00	N
97	20250109	091012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3355	20	2	0.60	6887995	2063	10.91	3335	3355	3315	4335	2335	3335	3338.84	1.13	-2032	3611	3472	3356	3217	3101	3415	3160	63	1000	500	2000	5	1	12554474	421	-7.99	1.85	12	0.02	-420.00	1816.00	14370	20240129	-76.65	2450	20241209	36.94	3510	-4.42	20250103	2985	12.40	20250102	14370	-76.65	20240129	2450	36.94	20241209	0.67	N	276040	500	62 억	142360	N	N	N	00	N
98	20250108	160957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3335	-135	5	-3.89	62717865	18580	89.86	3455	3495	3240	4510	2430	3470	3375.56	1.14	-1104	3526	3497	3451	3422	3376	3512	3437	63	1040	500	2080	5	1	12554474	419	-7.94	1.84	12	0.15	-420.00	1816.00	14370	20240129	-76.79	2450	20241209	36.12	3510	-4.99	20250103	2985	11.73	20250102	14370	-76.79	20240129	2450	36.12	20241209	0.68	N	276040	500	62 억	143464	N	N	N	00	N
99	20250108	151001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3335	-135	5	-3.89	60216630	17830	86.23	3455	3495	3240	4510	2430	3470	3377.26	1.14	-604	3526	3497	3451	3422	3376	3512	3437	63	1040	500	2080	5	1	12554474	419	-7.94	1.84	12	0.14	-420.00	1816.00	14370	20240129	-76.79	2450	20241209	36.12	3510	-4.99	20250103	2985	11.73	20250102	14370	-76.79	20240129	2450	36.12	20241209	0.68	N	276040	500	62 억	143464	N	N	N	00	N
100	20250108	141004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3360	-110	5	-3.17	48509845	14355	69.42	3455	3495	3240	4510	2430	3470	3379.30	1.14	-693	3526	3497	3451	3422	3376	3512	3437	63	1040	500	2080	5	1	12554474	422	-8.00	1.85	12	0.11	-420.00	1816.00	14370	20240129	-76.62	2450	20241209	37.14	3510	-4.27	20250103	2985	12.56	20250102	14370	-76.62	20240129	2450	37.14	20241209	0.68	N	276040	500	62 억	143464	N	N	N	00	N
101	20250108	131003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3335	-135	5	-3.89	46188540	13664	66.08	3455	3495	3240	4510	2430	3470	3380.31	1.14	-386	3526	3497	3451	3422	3376	3512	3437	63	1040	500	2080	5	1	12554474	419	-7.94	1.84	12	0.11	-420.00	1816.00	14370	20240129	-76.79	2450	20241209	36.12	3510	-4.99	20250103	2985	11.73	20250102	14370	-76.79	20240129	2450	36.12	20241209	0.68	N	276040	500	62 억	143464	N	N	N	00	N
102	20250108	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3405	-65	5	-1.87	24436845	7187	34.76	3455	3495	3240	4510	2430	3470	3400.15	1.14	-804	3526	3497	3451	3422	3376	3512	3437	63	1040	500	2080	5	1	12554474	427	-8.11	1.88	12	0.06	-420.00	1816.00	14370	20240129	-76.30	2450	20241209	38.98	3510	-2.99	20250103	2985	14.07	20250102	14370	-76.30	20240129	2450	38.98	20241209	0.68	N	276040	500	62 억	143464	N	N	N	00	N
103	20250108	111001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	-60	5	-1.73	19636380	5776	27.93	3455	3495	3240	4510	2430	3470	3399.65	1.14	-762	3526	3497	3451	3422	3376	3512	3437	63	1040	500	2080	5	1	12554474	428	-8.12	1.88	12	0.05	-420.00	1816.00	14370	20240129	-76.27	2450	20241209	39.18	3510	-2.85	20250103	2985	14.24	20250102	14370	-76.27	20240129	2450	39.18	20241209	0.68	N	276040	500	62 억	143464	N	N	N	00	N
104	20250108	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3370	-100	5	-2.88	13217555	3898	18.85	3455	3455	3240	4510	2430	3470	3390.86	1.14	-358	3526	3497	3451	3422	3376	3512	3437	63	1040	500	2080	5	1	12554474	423	-8.02	1.86	12	0.03	-420.00	1816.00	14370	20240129	-76.55	2450	20241209	37.55	3510	-3.99	20250103	2985	12.90	20250102	14370	-76.55	20240129	2450	37.55	20241209	0.68	N	276040	500	62 억	143464	N	N	N	00	N
105	20250108	091001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3415	-55	5	-1.59	1942985	570	2.76	3455	3455	3400	4510	2430	3470	3408.75	1.14	108	3526	3497	3451	3422	3376	3512	3437	63	1040	500	2080	5	1	12554474	429	-8.13	1.88	12	0.00	-420.00	1816.00	14370	20240129	-76.24	2450	20241209	39.39	3510	-2.71	20250103	2985	14.41	20250102	14370	-76.24	20240129	2450	39.39	20241209	0.68	N	276040	500	62 억	143464	N	N	N	00	N
106	20250107	160952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	30	2	0.87	71261800	20676	113.21	3440	3480	3405	4470	2410	3440	3446.58	1.17	-2883	3553	3496	3443	3386	3333	3525	3415	63	1030	500	2060	5	1	12554474	436	-8.26	1.91	12	0.16	-420.00	1816.00	14370	20240129	-75.85	2450	20241209	41.63	3510	-1.14	20250103	2985	16.25	20250102	14370	-75.85	20240129	2450	41.63	20241209	0.64	N	276040	500	62 억	146347	N	N	N	00	N
107	20250107	150955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	0	3	0.00	58301905	16922	92.65	3440	3480	3405	4470	2410	3440	3445.33	1.17	-2752	3553	3496	3443	3386	3333	3525	3415	63	1030	500	2060	5	1	12554474	432	-8.19	1.89	12	0.13	-420.00	1816.00	14370	20240129	-76.06	2450	20241209	40.41	3510	-1.99	20250103	2985	15.24	20250102	14370	-76.06	20240129	2450	40.41	20241209	0.64	N	276040	500	62 억	146347	N	N	N	00	N
108	20250107	140953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3445	5	2	0.15	55528905	16117	88.24	3440	3480	3405	4470	2410	3440	3445.36	1.17	-2572	3553	3496	3443	3386	3333	3525	3415	63	1030	500	2060	5	1	12554474	433	-8.20	1.90	12	0.13	-420.00	1816.00	14370	20240129	-76.03	2450	20241209	40.61	3510	-1.85	20250103	2985	15.41	20250102	14370	-76.03	20240129	2450	40.61	20241209	0.64	N	276040	500	62 억	146347	N	N	N	00	N
109	20250107	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	-30	5	-0.87	46480920	13481	73.81	3440	3480	3405	4470	2410	3440	3447.88	1.17	-2224	3553	3496	3443	3386	3333	3525	3415	63	1030	500	2060	5	1	12554474	428	-8.12	1.88	12	0.11	-420.00	1816.00	14370	20240129	-76.27	2450	20241209	39.18	3510	-2.85	20250103	2985	14.24	20250102	14370	-76.27	20240129	2450	39.18	20241209	0.64	N	276040	500	62 억	146347	N	N	N	00	N
110	20250107	120954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3430	-10	5	-0.29	39906380	11570	63.35	3440	3480	3405	4470	2410	3440	3449.13	1.17	-2669	3553	3496	3443	3386	3333	3525	3415	63	1030	500	2060	5	1	12554474	431	-8.17	1.89	12	0.09	-420.00	1816.00	14370	20240129	-76.13	2450	20241209	40.00	3510	-2.28	20250103	2985	14.91	20250102	14370	-76.13	20240129	2450	40.00	20241209	0.64	N	276040	500	62 억	146347	N	N	N	00	N
111	20250107	110949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	10	2	0.29	28203260	8167	44.72	3440	3480	3435	4470	2410	3440	3453.32	1.17	-2276	3553	3496	3443	3386	3333	3525	3415	63	1030	500	2060	5	1	12554474	433	-8.21	1.90	12	0.07	-420.00	1816.00	14370	20240129	-75.99	2450	20241209	40.82	3510	-1.71	20250103	2985	15.58	20250102	14370	-75.99	20240129	2450	40.82	20241209	0.64	N	276040	500	62 억	146347	N	N	N	00	N
112	20250107	100954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	40	2	1.16	12593815	3649	19.98	3440	3480	3435	4470	2410	3440	3451.31	1.17	-426	3553	3496	3443	3386	3333	3525	3415	63	1030	500	2060	5	1	12554474	437	-8.29	1.92	12	0.03	-420.00	1816.00	14370	20240129	-75.78	2450	20241209	42.04	3510	-0.85	20250103	2985	16.58	20250102	14370	-75.78	20240129	2450	42.04	20241209	0.64	N	276040	500	62 억	146347	N	N	N	00	N
113	20250107	090958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	20	2	0.58	4057960	1178	6.45	3440	3460	3440	4470	2410	3440	3444.79	1.17	70	3553	3496	3443	3386	3333	3525	3415	63	1030	500	2060	5	1	12554474	434	-8.24	1.91	12	0.01	-420.00	1816.00	14370	20240129	-75.92	2450	20241209	41.22	3510	-1.42	20250103	2985	15.91	20250102	14370	-75.92	20240129	2450	41.22	20241209	0.64	N	276040	500	62 억	146347	N	N	N	00	N
114	20250106	160942	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	15	2	0.44	62764680	18264	27.06	3425	3500	3390	4450	2400	3425	3436.47	1.17	-4	3681	3552	3381	3252	3081	3617	3317	63	1025	500	2050	5	1	12554474	432	-8.19	1.89	12	0.15	-420.00	1816.00	14370	20240129	-76.06	2450	20241209	40.41	3510	-1.99	20250103	2985	15.24	20250102	14370	-76.06	20240129	2450	40.41	20241209	0.66	N	276040	500	62 억	146351	N	N	N	01	N
115	20250106	150940	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	15	2	0.44	58521025	17030	25.23	3425	3500	3390	4450	2400	3425	3436.35	1.17	85	3681	3552	3381	3252	3081	3617	3317	63	1025	500	2050	5	1	12554474	432	-8.19	1.89	12	0.14	-420.00	1816.00	14370	20240129	-76.06	2450	20241209	40.41	3510	-1.99	20250103	2985	15.24	20250102	14370	-76.06	20240129	2450	40.41	20241209	0.66	N	276040	500	62 억	146351	N	N	N	01	N
116	20250106	140943	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3425	0	3	0.00	51279570	14923	22.11	3425	3500	3390	4450	2400	3425	3436.28	1.17	-175	3681	3552	3381	3252	3081	3617	3317	63	1025	500	2050	5	1	12554474	430	-8.15	1.89	12	0.12	-420.00	1816.00	14370	20240129	-76.17	2450	20241209	39.80	3510	-2.42	20250103	2985	14.74	20250102	14370	-76.17	20240129	2450	39.80	20241209	0.66	N	276040	500	62 억	146351	N	N	N	01	N
117	20250106	130931	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3430	5	2	0.15	47650465	13865	20.54	3425	3500	3390	4450	2400	3425	3436.74	1.17	-239	3681	3552	3381	3252	3081	3617	3317	63	1025	500	2050	5	1	12554474	431	-8.17	1.89	12	0.11	-420.00	1816.00	14370	20240129	-76.13	2450	20241209	40.00	3510	-2.28	20250103	2985	14.91	20250102	14370	-76.13	20240129	2450	40.00	20241209	0.66	N	276040	500	62 억	146351	N	N	N	01	N
118	20250106	120938	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	15	2	0.44	40170720	11688	17.31	3425	3500	3390	4450	2400	3425	3436.92	1.17	-272	3681	3552	3381	3252	3081	3617	3317	63	1025	500	2050	5	1	12554474	432	-8.19	1.89	12	0.09	-420.00	1816.00	14370	20240129	-76.06	2450	20241209	40.41	3510	-1.99	20250103	2985	15.24	20250102	14370	-76.06	20240129	2450	40.41	20241209	0.66	N	276040	500	62 억	146351	N	N	N	01	N
119	20250106	110936	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	25	2	0.73	24004835	7006	10.38	3425	3500	3390	4450	2400	3425	3426.33	1.17	-607	3681	3552	3381	3252	3081	3617	3317	63	1025	500	2050	5	1	12554474	433	-8.21	1.90	12	0.06	-420.00	1816.00	14370	20240129	-75.99	2450	20241209	40.82	3510	-1.71	20250103	2985	15.58	20250102	14370	-75.99	20240129	2450	40.82	20241209	0.66	N	276040	500	62 억	146351	N	N	N	01	N
120	20250106	100932	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3400	-25	5	-0.73	14641615	4275	6.33	3425	3500	3390	4450	2400	3425	3424.94	1.17	-671	3681	3552	3381	3252	3081	3617	3317	63	1025	500	2050	5	1	12554474	427	-8.10	1.87	12	0.03	-420.00	1816.00	14370	20240129	-76.34	2450	20241209	38.78	3510	-3.13	20250103	2985	13.90	20250102	14370	-76.34	20240129	2450	38.78	20241209	0.66	N	276040	500	62 억	146351	N	N	N	01	N
121	20250106	090933	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3395	-30	5	-0.88	3637110	1065	1.58	3425	3425	3395	4450	2400	3425	3415.13	1.17	147	3681	3552	3381	3252	3081	3617	3317	63	1025	500	2050	5	1	12554474	426	-8.08	1.87	12	0.01	-420.00	1816.00	14370	20240129	-76.37	2450	20241209	38.57	3510	-3.28	20250103	2985	13.74	20250102	14370	-76.37	20240129	2450	38.57	20241209	0.66	N	276040	500	62 억	146351	N	N	N	01	N
122	20250103	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3425	180	2	5.55	231727680	67501	231.51	3275	3510	3210	4215	2275	3245	3432.95	1.09	9953	3418	3331	3158	3071	2898	3375	3115	63	970	500	1940	5	1	12554474	430	-8.15	1.89	12	0.54	-420.00	1816.00	14370	20240129	-76.17	2450	20241209	39.80	3510	-2.42	20250103	2985	14.74	20250102	14370	-76.17	20240129	2450	39.80	20241209	0.64	N	276040	500	62 억	136860	N	N	N	00	N
123	20250103	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3435	190	2	5.86	226066980	65849	225.84	3275	3510	3210	4215	2275	3245	3433.11	1.09	10013	3418	3331	3158	3071	2898	3375	3115	63	970	500	1940	5	1	12554474	431	-8.18	1.89	12	0.52	-420.00	1816.00	14370	20240129	-76.10	2450	20241209	40.20	3510	-2.14	20250103	2985	15.08	20250102	14370	-76.10	20240129	2450	40.20	20241209	0.64	N	276040	500	62 억	136860	N	N	N	00	N
124	20250103	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3445	200	2	6.16	208866750	60843	208.67	3275	3510	3210	4215	2275	3245	3432.88	1.09	8760	3418	3331	3158	3071	2898	3375	3115	63	970	500	1940	5	1	12554474	433	-8.20	1.90	12	0.48	-420.00	1816.00	14370	20240129	-76.03	2450	20241209	40.61	3510	-1.85	20250103	2985	15.41	20250102	14370	-76.03	20240129	2450	40.61	20241209	0.64	N	276040	500	62 억	136860	N	N	N	00	N
125	20250103	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	195	2	6.01	195363970	56920	195.22	3275	3510	3210	4215	2275	3245	3432.26	1.09	6504	3418	3331	3158	3071	2898	3375	3115	63	970	500	1940	5	1	12554474	432	-8.19	1.89	12	0.45	-420.00	1816.00	14370	20240129	-76.06	2450	20241209	40.41	3510	-1.99	20250103	2985	15.24	20250102	14370	-76.06	20240129	2450	40.41	20241209	0.64	N	276040	500	62 억	136860	N	N	N	00	N
126	20250103	120931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3435	190	2	5.86	188923845	55055	188.82	3275	3510	3210	4215	2275	3245	3431.55	1.09	5849	3418	3331	3158	3071	2898	3375	3115	63	970	500	1940	5	1	12554474	431	-8.18	1.89	12	0.44	-420.00	1816.00	14370	20240129	-76.10	2450	20241209	40.20	3510	-2.14	20250103	2985	15.08	20250102	14370	-76.10	20240129	2450	40.20	20241209	0.64	N	276040	500	62 억	136860	N	N	N	00	N
127	20250103	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	215	2	6.63	172646015	50331	172.62	3275	3510	3210	4215	2275	3245	3430.21	1.09	5265	3418	3331	3158	3071	2898	3375	3115	63	970	500	1940	5	1	12554474	434	-8.24	1.91	12	0.40	-420.00	1816.00	14370	20240129	-75.92	2450	20241209	41.22	3510	-1.42	20250103	2985	15.91	20250102	14370	-75.92	20240129	2450	41.22	20241209	0.64	N	276040	500	62 억	136860	N	N	N	00	N
128	20250103	100929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	165	2	5.08	126239485	36952	126.73	3275	3500	3210	4215	2275	3245	3416.31	1.09	4703	3418	3331	3158	3071	2898	3375	3115	63	970	500	1940	5	1	12554474	428	-8.12	1.88	12	0.29	-420.00	1816.00	14370	20240129	-76.27	2450	20241209	39.18	3500	-2.57	20250103	2985	14.24	20250102	14370	-76.27	20240129	2450	39.18	20241209	0.64	N	276040	500	62 억	136860	N	N	N	00	N
129	20250103	090933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3340	95	2	2.93	7429735	2275	7.80	3275	3340	3210	4215	2275	3245	3265.82	1.09	-36	3418	3331	3158	3071	2898	3375	3115	63	970	500	1940	5	1	12554474	419	-7.95	1.84	12	0.02	-420.00	1816.00	14370	20240129	-76.76	2450	20241209	36.33	3340	0.00	20250103	2985	11.89	20250102	14370	-76.76	20240129	2450	36.33	20241209	0.64	N	276040	500	62 억	136860	N	N	N	00	N
130	20250102	160921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	240	2	7.99	91774675	29157	196.61	2985	3245	2985	3905	2105	3005	3147.58	1.08	622	3128	3066	2993	2931	2858	3097	2962	63	900	500	1800	5	1	12554474	407	-7.73	1.79	12	0.23	-420.00	1816.00	14370	20240129	-77.42	2450	20241209	32.45	3245	0.00	20250102	2985	8.71	20250102	14370	-77.42	20240129	2450	32.45	20241209	0.62	N	276040	500	62 억	136204	N	N	N	00	N
131	20250102	150923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	190	2	6.32	59554450	19159	129.19	2985	3245	2985	3905	2105	3005	3108.43	1.08	1226	3128	3066	2993	2931	2858	3097	2962	63	900	500	1800	5	1	12554474	401	-7.61	1.76	12	0.15	-420.00	1816.00	14370	20240129	-77.77	2450	20241209	30.41	3245	-1.54	20250102	2985	7.04	20250102	14370	-77.77	20240129	2450	30.41	20241209	0.62	N	276040	500	62 억	136204	N	N	N	00	N
132	20250102	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	120	2	3.99	50724510	16368	110.37	2985	3245	2985	3905	2105	3005	3099.00	1.08	467	3128	3066	2993	2931	2858	3097	2962	63	900	500	1800	5	1	12554474	392	-7.44	1.72	12	0.13	-420.00	1816.00	14370	20240129	-78.25	2450	20241209	27.55	3245	-3.70	20250102	2985	4.69	20250102	14370	-78.25	20240129	2450	27.55	20241209	0.62	N	276040	500	62 억	136204	N	N	N	00	N
133	20250102	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	100	2	3.33	35912215	11597	78.20	2985	3245	2985	3905	2105	3005	3096.68	1.08	-294	3128	3066	2993	2931	2858	3097	2962	63	900	500	1800	5	1	12554474	390	-7.39	1.71	12	0.09	-420.00	1816.00	14370	20240129	-78.39	2450	20241209	26.73	3245	-4.31	20250102	2985	4.02	20250102	14370	-78.39	20240129	2450	26.73	20241209	0.62	N	276040	500	62 억	136204	N	N	N	00	N
134	20250102	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	105	2	3.49	31512325	10179	68.64	2985	3245	2985	3905	2105	3005	3095.82	1.08	-489	3128	3066	2993	2931	2858	3097	2962	63	900	500	1800	5	1	12554474	390	-7.40	1.71	12	0.08	-420.00	1816.00	14370	20240129	-78.36	2450	20241209	26.94	3245	-4.16	20250102	2985	4.19	20250102	14370	-78.36	20240129	2450	26.94	20241209	0.62	N	276040	500	62 억	136204	N	N	N	00	N
135	20250102	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	85	2	2.83	27441220	8867	59.79	2985	3245	2985	3905	2105	3005	3094.76	1.08	-995	3128	3066	2993	2931	2858	3097	2962	63	900	500	1800	5	1	12554474	388	-7.36	1.70	12	0.07	-420.00	1816.00	14370	20240129	-78.50	2450	20241209	26.12	3245	-4.78	20250102	2985	3.52	20250102	14370	-78.50	20240129	2450	26.12	20241209	0.62	N	276040	500	62 억	136204	N	N	N	00	N
136	20250102	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	35	2	1.16	2225035	745	5.02	2985	3040	2985	3905	2105	3005	2986.62	1.08	-112	3128	3066	2993	2931	2858	3097	2962	63	900	500	1800	5	1	12554474	382	-7.24	1.67	12	0.01	-420.00	1816.00	14370	20240129	-78.84	2450	20241209	24.08	3040	0.00	20250102	2985	1.84	20250102	14370	-78.84	20240129	2450	24.08	20241209	0.62	N	276040	500	62 억	136204	N	N	N	00	N
137	20250102	090909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	0	3	0.00	0	0	0.00	0	0	0	3905	2105	3005	0.00	1.08	0	3128	3066	2993	2931	2858	3097	2962	63	900	500	1800	5	1	12554474	377	-7.15	1.65	12	0.00	-420.00	1816.00	14370	20240129	-79.09	2450	20241209	22.65	0	0.00	0	0	0.00	0	14370	-79.09	20240129	2450	22.65	20241209	0.62	N	276040	500	62 억	136204	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History