KissMeData/322180/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	shortOverheated
2	20250124	161203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	10	2	0.18	446832870	81343	52.26	5470	5600	5380	7090	3830	5460	5493.37	0.40	-7420	5840	5650	5550	5360	5260	5600	5310	21	1630	100	3820	10	1	20906979	1144	-17.15	6.02	12	0.39	-319.00	909.00	8640	20240723	-36.69	4400	20241209	24.32	5780	-5.36	20250117	4800	13.96	20250102	8640	-36.69	20240723	4400	24.32	20241209	0.09	N	322180	100	20 억	83715	N	N	N	N
3	20250124	151203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	50	2	0.92	434051710	79010	50.76	5470	5600	5380	7090	3830	5460	5493.63	0.40	-7320	5840	5650	5550	5360	5260	5600	5310	21	1630	100	3820	10	1	20906979	1152	-17.27	6.06	12	0.38	-319.00	909.00	8640	20240723	-36.23	4400	20241209	25.23	5780	-4.67	20250117	4800	14.79	20250102	8640	-36.23	20240723	4400	25.23	20241209	0.09	N	322180	100	20 억	83715	N	N	N	N
4	20250124	141201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	80	2	1.47	367862910	66986	43.04	5470	5600	5380	7090	3830	5460	5491.64	0.40	-6856	5840	5650	5550	5360	5260	5600	5310	21	1630	100	3820	10	1	20906979	1158	-17.37	6.09	12	0.32	-319.00	909.00	8640	20240723	-35.88	4400	20241209	25.91	5780	-4.15	20250117	4800	15.42	20250102	8640	-35.88	20240723	4400	25.91	20241209	0.09	N	322180	100	20 억	83715	N	N	N	N
5	20250124	131203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	40	2	0.73	316990000	57811	37.14	5470	5600	5380	7090	3830	5460	5483.21	0.40	-8098	5840	5650	5550	5360	5260	5600	5310	21	1630	100	3820	10	1	20906979	1150	-17.24	6.05	12	0.28	-319.00	909.00	8640	20240723	-36.34	4400	20241209	25.00	5780	-4.84	20250117	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	83715	N	N	N	N
6	20250124	121159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	60	2	1.10	261249280	47674	30.63	5470	5600	5380	7090	3830	5460	5479.91	0.40	-6905	5840	5650	5550	5360	5260	5600	5310	21	1630	100	3820	10	1	20906979	1154	-17.30	6.07	12	0.23	-319.00	909.00	8640	20240723	-36.11	4400	20241209	25.45	5780	-4.50	20250117	4800	15.00	20250102	8640	-36.11	20240723	4400	25.45	20241209	0.09	N	322180	100	20 억	83715	N	N	N	N
7	20250124	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	60	2	1.10	225298330	41192	26.46	5470	5550	5380	7090	3830	5460	5469.47	0.40	-5837	5840	5650	5550	5360	5260	5600	5310	21	1630	100	3820	10	1	20906979	1154	-17.30	6.07	12	0.20	-319.00	909.00	8640	20240723	-36.11	4400	20241209	25.45	5780	-4.50	20250117	4800	15.00	20250102	8640	-36.11	20240723	4400	25.45	20241209	0.09	N	322180	100	20 억	83715	N	N	N	N
8	20250124	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-10	5	-0.18	146017320	26833	17.24	5470	5520	5380	7090	3830	5460	5441.70	0.40	670	5840	5650	5550	5360	5260	5600	5310	21	1630	100	3820	10	1	20906979	1139	-17.08	6.00	12	0.13	-319.00	909.00	8640	20240723	-36.92	4400	20241209	23.86	5780	-5.71	20250117	4800	13.54	20250102	8640	-36.92	20240723	4400	23.86	20241209	0.09	N	322180	100	20 억	83715	N	N	N	N
9	20250124	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	40	2	0.73	37412490	6890	4.43	5470	5500	5380	7090	3830	5460	5429.94	0.40	-531	5840	5650	5550	5360	5260	5600	5310	21	1630	100	3820	10	1	20906979	1150	-17.24	6.05	12	0.03	-319.00	909.00	8640	20240723	-36.34	4400	20241209	25.00	5780	-4.84	20250117	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	83715	N	N	N	N
10	20250123	161156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-280	5	-4.88	863755930	155606	97.68	5710	5740	5450	7460	4020	5740	5550.97	0.57	-36109	5900	5820	5670	5590	5440	5860	5630	21	1720	100	4010	10	1	20906979	1142	-17.12	6.01	12	0.74	-319.00	909.00	8640	20240723	-36.81	4400	20241209	24.09	5780	-5.54	20250117	4800	13.75	20250102	8640	-36.81	20240723	4400	24.09	20241209	0.07	N	322180	100	20 억	119790	N	N	N	N
11	20250123	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-210	5	-3.66	838207180	150927	94.74	5710	5740	5450	7460	4020	5740	5553.73	0.57	-34494	5900	5820	5670	5590	5440	5860	5630	21	1720	100	4010	10	1	20906979	1156	-17.34	6.08	12	0.72	-319.00	909.00	8640	20240723	-36.00	4400	20241209	25.68	5780	-4.33	20250117	4800	15.21	20250102	8640	-36.00	20240723	4400	25.68	20241209	0.07	N	322180	100	20 억	119790	N	N	N	N
12	20250123	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-270	5	-4.70	665188240	119527	75.03	5710	5740	5460	7460	4020	5740	5565.17	0.57	-25589	5900	5820	5670	5590	5440	5860	5630	21	1720	100	4010	10	1	20906979	1144	-17.15	6.02	12	0.57	-319.00	909.00	8640	20240723	-36.69	4400	20241209	24.32	5780	-5.36	20250117	4800	13.96	20250102	8640	-36.69	20240723	4400	24.32	20241209	0.07	N	322180	100	20 억	119790	N	N	N	N
13	20250123	131153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-190	5	-3.31	610643010	109596	68.80	5710	5740	5460	7460	4020	5740	5571.76	0.57	-21147	5900	5820	5670	5590	5440	5860	5630	21	1720	100	4010	10	1	20906979	1160	-17.40	6.11	12	0.52	-319.00	909.00	8640	20240723	-35.76	4400	20241209	26.14	5780	-3.98	20250117	4800	15.62	20250102	8640	-35.76	20240723	4400	26.14	20241209	0.07	N	322180	100	20 억	119790	N	N	N	N
14	20250123	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-190	5	-3.31	434790270	77642	48.74	5710	5740	5530	7460	4020	5740	5599.94	0.57	-3392	5900	5820	5670	5590	5440	5860	5630	21	1720	100	4010	10	1	20906979	1160	-17.40	6.11	12	0.37	-319.00	909.00	8640	20240723	-35.76	4400	20241209	26.14	5780	-3.98	20250117	4800	15.62	20250102	8640	-35.76	20240723	4400	26.14	20241209	0.07	N	322180	100	20 억	119790	N	N	N	N
15	20250123	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-180	5	-3.14	350433940	62436	39.19	5710	5740	5530	7460	4020	5740	5612.69	0.57	-744	5900	5820	5670	5590	5440	5860	5630	21	1720	100	4010	10	1	20906979	1162	-17.43	6.12	12	0.30	-319.00	909.00	8640	20240723	-35.65	4400	20241209	26.36	5780	-3.81	20250117	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.07	N	322180	100	20 억	119790	N	N	N	N
16	20250123	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-170	5	-2.96	262863250	46657	29.29	5710	5740	5570	7460	4020	5740	5633.95	0.57	2521	5900	5820	5670	5590	5440	5860	5630	21	1720	100	4010	10	1	20906979	1165	-17.46	6.13	12	0.22	-319.00	909.00	8640	20240723	-35.53	4400	20241209	26.59	5780	-3.63	20250117	4800	16.04	20250102	8640	-35.53	20240723	4400	26.59	20241209	0.07	N	322180	100	20 억	119790	N	N	N	N
17	20250123	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-90	5	-1.57	76212920	13384	8.40	5710	5740	5640	7460	4020	5740	5694.33	0.57	722	5900	5820	5670	5590	5440	5860	5630	21	1720	100	4010	10	1	20906979	1181	-17.71	6.22	12	0.06	-319.00	909.00	8640	20240723	-34.61	4400	20241209	28.41	5780	-2.25	20250117	4800	17.71	20250102	8640	-34.61	20240723	4400	28.41	20241209	0.07	N	322180	100	20 억	119790	N	N	N	N
18	20250122	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	200	2	3.61	894825240	158054	109.08	5620	5750	5520	7200	3880	5540	5661.47	0.60	-5212	5946	5742	5546	5342	5146	5645	5245	21	1660	100	3870	10	1	20906979	1200	-17.99	6.31	12	0.76	-319.00	909.00	8640	20240723	-33.56	4400	20241209	30.45	5780	-0.69	20250117	4800	19.58	20250102	8640	-33.56	20240723	4400	30.45	20241209	0.10	N	322180	100	20 억	124496	N	N	N	N
19	20250122	151147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	180	2	3.25	852808880	150722	104.02	5620	5750	5520	7200	3880	5540	5658.16	0.60	-4643	5946	5742	5546	5342	5146	5645	5245	21	1660	100	3870	10	1	20906979	1196	-17.93	6.29	12	0.72	-319.00	909.00	8640	20240723	-33.80	4400	20241209	30.00	5780	-1.04	20250117	4800	19.17	20250102	8640	-33.80	20240723	4400	30.00	20241209	0.10	N	322180	100	20 억	124496	N	N	N	N
20	20250122	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	170	2	3.07	635914650	112765	77.82	5620	5730	5520	7200	3880	5540	5639.29	0.60	-4100	5946	5742	5546	5342	5146	5645	5245	21	1660	100	3870	10	1	20906979	1194	-17.90	6.28	12	0.54	-319.00	909.00	8640	20240723	-33.91	4400	20241209	29.77	5780	-1.21	20250117	4800	18.96	20250102	8640	-33.91	20240723	4400	29.77	20241209	0.10	N	322180	100	20 억	124496	N	N	N	N
21	20250122	131146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	90	2	1.62	410039420	72980	50.37	5620	5730	5520	7200	3880	5540	5618.52	0.60	-12983	5946	5742	5546	5342	5146	5645	5245	21	1660	100	3870	10	1	20906979	1177	-17.65	6.19	12	0.35	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	5780	-2.60	20250117	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.10	N	322180	100	20 억	124496	N	N	N	N
22	20250122	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	70	2	1.26	357050300	63552	43.86	5620	5730	5520	7200	3880	5540	5618.24	0.60	-11018	5946	5742	5546	5342	5146	5645	5245	21	1660	100	3870	10	1	20906979	1173	-17.59	6.17	12	0.30	-319.00	909.00	8640	20240723	-35.07	4400	20241209	27.50	5780	-2.94	20250117	4800	16.88	20250102	8640	-35.07	20240723	4400	27.50	20241209	0.10	N	322180	100	20 억	124496	N	N	N	N
23	20250122	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	0	3	0.00	297504950	52877	36.49	5620	5730	5520	7200	3880	5540	5626.36	0.60	-4267	5946	5742	5546	5342	5146	5645	5245	21	1660	100	3870	10	1	20906979	1158	-17.37	6.09	12	0.25	-319.00	909.00	8640	20240723	-35.88	4400	20241209	25.91	5780	-4.15	20250117	4800	15.42	20250102	8640	-35.88	20240723	4400	25.91	20241209	0.10	N	322180	100	20 억	124496	N	N	N	N
24	20250122	101145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	80	2	1.44	251030400	44509	30.72	5620	5730	5540	7200	3880	5540	5639.99	0.60	-3361	5946	5742	5546	5342	5146	5645	5245	21	1660	100	3870	10	1	20906979	1175	-17.62	6.18	12	0.21	-319.00	909.00	8640	20240723	-34.95	4400	20241209	27.73	5780	-2.77	20250117	4800	17.08	20250102	8640	-34.95	20240723	4400	27.73	20241209	0.10	N	322180	100	20 억	124496	N	N	N	N
25	20250122	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	110	2	1.99	91082540	16144	11.14	5620	5730	5600	7200	3880	5540	5641.88	0.60	795	5946	5742	5546	5342	5146	5645	5245	21	1660	100	3870	10	1	20906979	1181	-17.71	6.22	12	0.08	-319.00	909.00	8640	20240723	-34.61	4400	20241209	28.41	5780	-2.25	20250117	4800	17.71	20250102	8640	-34.61	20240723	4400	28.41	20241209	0.10	N	322180	100	20 억	124496	N	N	N	N
26	20250121	161137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	40	2	0.73	804344540	144335	120.06	5550	5750	5350	7150	3850	5500	5573.02	0.63	-8168	5940	5720	5520	5300	5100	5620	5200	21	1650	100	3850	10	1	20906979	1158	-17.37	6.09	12	0.69	-319.00	909.00	8640	20240723	-35.88	4400	20241209	25.91	5780	-4.15	20250117	4800	15.42	20250102	8640	-35.88	20240723	4400	25.91	20241209	0.08	N	322180	100	20 억	132685	N	Y	N	N
27	20250121	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	30	2	0.55	786644690	141134	117.40	5550	5750	5350	7150	3850	5500	5574.01	0.63	-8378	5940	5720	5520	5300	5100	5620	5200	21	1650	100	3850	10	1	20906979	1156	-17.34	6.08	12	0.68	-319.00	909.00	8640	20240723	-36.00	4400	20241209	25.68	5780	-4.33	20250117	4800	15.21	20250102	8640	-36.00	20240723	4400	25.68	20241209	0.08	N	322180	100	20 억	132685	N	N	N	N
28	20250121	141141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	110	2	2.00	726586590	130338	108.42	5550	5750	5350	7150	3850	5500	5574.93	0.63	-8299	5940	5720	5520	5300	5100	5620	5200	21	1650	100	3850	10	1	20906979	1173	-17.59	6.17	12	0.62	-319.00	909.00	8640	20240723	-35.07	4400	20241209	27.50	5780	-2.94	20250117	4800	16.88	20250102	8640	-35.07	20240723	4400	27.50	20241209	0.08	N	322180	100	20 억	132685	N	N	N	N
29	20250121	131139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	60	2	1.09	674022130	120892	100.56	5550	5750	5350	7150	3850	5500	5575.73	0.63	-8292	5940	5720	5520	5300	5100	5620	5200	21	1650	100	3850	10	1	20906979	1162	-17.43	6.12	12	0.58	-319.00	909.00	8640	20240723	-35.65	4400	20241209	26.36	5780	-3.81	20250117	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.08	N	322180	100	20 억	132685	N	N	N	N
30	20250121	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	130	2	2.36	600694220	107862	89.72	5550	5750	5350	7150	3850	5500	5569.43	0.63	-8304	5940	5720	5520	5300	5100	5620	5200	21	1650	100	3850	10	1	20906979	1177	-17.65	6.19	12	0.52	-319.00	909.00	8640	20240723	-34.84	4400	20241209	27.95	5780	-2.60	20250117	4800	17.29	20250102	8640	-34.84	20240723	4400	27.95	20241209	0.08	N	322180	100	20 억	132685	N	N	N	N
31	20250121	111040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	60	2	1.09	381875880	69077	57.46	5550	5640	5350	7150	3850	5500	5528.47	0.63	-3284	5940	5720	5520	5300	5100	5620	5200	21	1650	100	3850	10	1	20906979	1162	-17.43	6.12	12	0.33	-319.00	909.00	8640	20240723	-35.65	4400	20241209	26.36	5780	-3.81	20250117	4800	15.83	20250102	8640	-35.65	20240723	4400	26.36	20241209	0.08	N	322180	100	20 억	132685	N	N	N	N
32	20250121	101033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-20	5	-0.36	220747960	40120	33.37	5550	5640	5350	7150	3850	5500	5502.22	0.63	1244	5940	5720	5520	5300	5100	5620	5200	21	1650	100	3850	10	1	20906979	1146	-17.18	6.03	12	0.19	-319.00	909.00	8640	20240723	-36.57	4400	20241209	24.55	5780	-5.19	20250117	4800	14.17	20250102	8640	-36.57	20240723	4400	24.55	20241209	0.08	N	322180	100	20 억	132685	N	N	N	N
33	20250121	091142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	10	2	0.18	44658460	8052	6.70	5550	5640	5500	7150	3850	5500	5549.38	0.63	-1265	5940	5720	5520	5300	5100	5620	5200	21	1650	100	3850	10	1	20906979	1152	-17.27	6.06	12	0.04	-319.00	909.00	8640	20240723	-36.23	4400	20241209	25.23	5780	-4.67	20250117	4800	14.79	20250102	8640	-36.23	20240723	4400	25.23	20241209	0.08	N	322180	100	20 억	132685	N	N	N	N
34	20250120	161127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	0	3	0.00	658089850	120111	25.06	5530	5740	5320	7150	3850	5500	5479.00	0.64	-1922	5973	5736	5543	5306	5113	5640	5210	21	1650	100	3850	10	1	20906979	1150	-17.24	6.05	12	0.57	-319.00	909.00	8640	20240723	-36.34	4400	20241209	25.00	5780	-4.84	20250117	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	134607	N	N	N	N
35	20250120	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-50	5	-0.91	644422410	117623	24.54	5530	5740	5320	7150	3850	5500	5478.71	0.64	-1933	5973	5736	5543	5306	5113	5640	5210	21	1650	100	3850	10	1	20906979	1139	-17.08	6.00	12	0.56	-319.00	909.00	8640	20240723	-36.92	4400	20241209	23.86	5780	-5.71	20250117	4800	13.54	20250102	8640	-36.92	20240723	4400	23.86	20241209	0.09	N	322180	100	20 억	134607	N	N	N	N
36	20250120	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	70	2	1.27	578214370	105574	22.02	5530	5740	5320	7150	3850	5500	5476.86	0.64	-6069	5973	5736	5543	5306	5113	5640	5210	21	1650	100	3850	10	1	20906979	1165	-17.46	6.13	12	0.50	-319.00	909.00	8640	20240723	-35.53	4400	20241209	26.59	5780	-3.63	20250117	4800	16.04	20250102	8640	-35.53	20240723	4400	26.59	20241209	0.09	N	322180	100	20 억	134607	N	N	N	N
37	20250120	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	170	2	3.09	473358770	86730	18.09	5530	5740	5320	7150	3850	5500	5457.84	0.64	-5483	5973	5736	5543	5306	5113	5640	5210	21	1650	100	3850	10	1	20906979	1185	-17.77	6.24	12	0.41	-319.00	909.00	8640	20240723	-34.38	4400	20241209	28.86	5780	-1.90	20250117	4800	18.12	20250102	8640	-34.38	20240723	4400	28.86	20241209	0.09	N	322180	100	20 억	134607	N	N	N	N
38	20250120	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	-70	5	-1.27	319978150	59169	12.34	5530	5530	5320	7150	3850	5500	5407.87	0.64	-469	5973	5736	5543	5306	5113	5640	5210	21	1650	100	3850	10	1	20906979	1135	-17.02	5.97	12	0.28	-319.00	909.00	8640	20240723	-37.15	4400	20241209	23.41	5780	-6.06	20250117	4800	13.12	20250102	8640	-37.15	20240723	4400	23.41	20241209	0.09	N	322180	100	20 억	134607	N	N	N	N
39	20250120	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-130	5	-2.36	273211580	50447	10.52	5530	5530	5320	7150	3850	5500	5415.81	0.64	-1994	5973	5736	5543	5306	5113	5640	5210	21	1650	100	3850	10	1	20906979	1123	-16.83	5.91	12	0.24	-319.00	909.00	8640	20240723	-37.85	4400	20241209	22.05	5780	-7.09	20250117	4800	11.88	20250102	8640	-37.85	20240723	4400	22.05	20241209	0.09	N	322180	100	20 억	134607	N	N	N	N
40	20250120	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	-60	5	-1.09	209000290	38572	8.05	5530	5530	5320	7150	3850	5500	5418.45	0.64	-269	5973	5736	5543	5306	5113	5640	5210	21	1650	100	3850	10	1	20906979	1137	-17.05	5.98	12	0.18	-319.00	909.00	8640	20240723	-37.04	4400	20241209	23.64	5780	-5.88	20250117	4800	13.33	20250102	8640	-37.04	20240723	4400	23.64	20241209	0.09	N	322180	100	20 억	134607	N	N	N	N
41	20250120	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-90	5	-1.64	89442040	16424	3.43	5530	5530	5360	7150	3850	5500	5445.81	0.64	-2984	5973	5736	5543	5306	5113	5640	5210	21	1650	100	3850	10	1	20906979	1131	-16.96	5.95	12	0.08	-319.00	909.00	8640	20240723	-37.38	4400	20241209	22.95	5780	-6.40	20250117	4800	12.71	20250102	8640	-37.38	20240723	4400	22.95	20241209	0.09	N	322180	100	20 억	134607	N	N	N	N
42	20250117	161133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	120	2	2.23	2655601530	478443	492.49	5560	5780	5350	6990	3770	5380	5550.55	0.77	-37802	5573	5476	5343	5246	5113	5525	5295	21	1610	100	3760	10	1	20906979	1150	-17.24	6.05	12	2.29	-319.00	909.00	8640	20240723	-36.34	4400	20241209	25.00	5780	-4.84	20250117	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	161816	N	N	N	N
43	20250117	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	120	2	2.23	2612786060	470648	484.47	5560	5780	5350	6990	3770	5380	5551.50	0.77	-37748	5573	5476	5343	5246	5113	5525	5295	21	1610	100	3760	10	1	20906979	1150	-17.24	6.05	12	2.25	-319.00	909.00	8640	20240723	-36.34	4400	20241209	25.00	5780	-4.84	20250117	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	161816	N	N	N	N
44	20250117	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	120	2	2.23	2555289630	460198	473.71	5560	5780	5350	6990	3770	5380	5552.62	0.77	-37245	5573	5476	5343	5246	5113	5525	5295	21	1610	100	3760	10	1	20906979	1150	-17.24	6.05	12	2.20	-319.00	909.00	8640	20240723	-36.34	4400	20241209	25.00	5780	-4.84	20250117	4800	14.58	20250102	8640	-36.34	20240723	4400	25.00	20241209	0.09	N	322180	100	20 억	161816	N	N	N	N
45	20250117	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	110	2	2.04	2481804770	446813	459.93	5560	5780	5350	6990	3770	5380	5554.50	0.77	-38488	5573	5476	5343	5246	5113	5525	5295	21	1610	100	3760	10	1	20906979	1148	-17.21	6.04	12	2.14	-319.00	909.00	8640	20240723	-36.46	4400	20241209	24.77	5780	-5.02	20250117	4800	14.38	20250102	8640	-36.46	20240723	4400	24.77	20241209	0.09	N	322180	100	20 억	161816	N	N	N	N
46	20250117	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	60	2	1.12	2429833650	437315	450.16	5560	5780	5350	6990	3770	5380	5556.30	0.77	-37130	5573	5476	5343	5246	5113	5525	5295	21	1610	100	3760	10	1	20906979	1137	-17.05	5.98	12	2.09	-319.00	909.00	8640	20240723	-37.04	4400	20241209	23.64	5780	-5.88	20250117	4800	13.33	20250102	8640	-37.04	20240723	4400	23.64	20241209	0.09	N	322180	100	20 억	161816	N	N	N	N
47	20250117	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	130	2	2.42	2320698860	417335	429.59	5560	5780	5350	6990	3770	5380	5560.80	0.77	-32779	5573	5476	5343	5246	5113	5525	5295	21	1610	100	3760	10	1	20906979	1152	-17.27	6.06	12	2.00	-319.00	909.00	8640	20240723	-36.23	4400	20241209	25.23	5780	-4.67	20250117	4800	14.79	20250102	8640	-36.23	20240723	4400	25.23	20241209	0.09	N	322180	100	20 억	161816	N	N	N	N
48	20250117	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	190	2	3.53	1943431940	349571	359.84	5560	5780	5350	6990	3770	5380	5559.53	0.77	-28357	5573	5476	5343	5246	5113	5525	5295	21	1610	100	3760	10	1	20906979	1165	-17.46	6.13	12	1.67	-319.00	909.00	8640	20240723	-35.53	4400	20241209	26.59	5780	-3.63	20250117	4800	16.04	20250102	8640	-35.53	20240723	4400	26.59	20241209	0.09	N	322180	100	20 억	161816	N	N	N	N
49	20250117	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	60	2	1.12	243545160	43670	44.95	5560	5700	5390	6990	3770	5380	5577.40	0.77	-8141	5573	5476	5343	5246	5113	5525	5295	21	1610	100	3760	10	1	20906979	1137	-17.05	5.98	12	0.21	-319.00	909.00	8640	20240723	-37.04	4400	20241209	23.64	5700	-4.56	20250117	4800	13.33	20250102	8640	-37.04	20240723	4400	23.64	20241209	0.09	N	322180	100	20 억	161816	N	N	N	N
50	20250116	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	100	2	1.89	515912510	96832	160.08	5320	5440	5210	6860	3700	5280	5327.91	0.71	13451	5553	5416	5323	5186	5093	5370	5140	21	1580	100	3690	10	1	20906979	1125	-16.87	5.92	12	0.46	-319.00	909.00	8640	20240723	-37.73	4400	20241209	22.27	5690	-5.45	20250113	4800	12.08	20250102	8640	-37.73	20240723	4400	22.27	20241209	0.09	N	322180	100	20 억	148567	N	N	N	N
51	20250116	151034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	120	2	2.27	493346240	92646	153.16	5320	5440	5210	6860	3700	5280	5325.07	0.71	12884	5553	5416	5323	5186	5093	5370	5140	21	1580	100	3690	10	1	20906979	1129	-16.93	5.94	12	0.44	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	5690	-5.10	20250113	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.09	N	322180	100	20 억	148567	N	N	N	N
52	20250116	141135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	150	2	2.84	391166650	73749	121.92	5320	5430	5210	6860	3700	5280	5304.03	0.71	13793	5553	5416	5323	5186	5093	5370	5140	21	1580	100	3690	10	1	20906979	1135	-17.02	5.97	12	0.35	-319.00	909.00	8640	20240723	-37.15	4400	20241209	23.41	5690	-4.57	20250113	4800	13.12	20250102	8640	-37.15	20240723	4400	23.41	20241209	0.09	N	322180	100	20 억	148567	N	N	N	N
53	20250116	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	0	3	0.00	293841070	55609	91.93	5320	5400	5210	6860	3700	5280	5284.06	0.71	7807	5553	5416	5323	5186	5093	5370	5140	21	1580	100	3690	10	1	20906979	1104	-16.55	5.81	12	0.27	-319.00	909.00	8640	20240723	-38.89	4400	20241209	20.00	5690	-7.21	20250113	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.09	N	322180	100	20 억	148567	N	N	N	N
54	20250116	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	40	2	0.76	189967630	35902	59.35	5320	5400	5210	6860	3700	5280	5291.28	0.71	5288	5553	5416	5323	5186	5093	5370	5140	21	1580	100	3690	10	1	20906979	1112	-16.68	5.85	12	0.17	-319.00	909.00	8640	20240723	-38.43	4400	20241209	20.91	5690	-6.50	20250113	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.09	N	322180	100	20 억	148567	N	N	N	N
55	20250116	111134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	50	2	0.95	157961380	29923	49.47	5320	5390	5210	6860	3700	5280	5278.93	0.71	6860	5553	5416	5323	5186	5093	5370	5140	21	1580	100	3690	10	1	20906979	1114	-16.71	5.86	12	0.14	-319.00	909.00	8640	20240723	-38.31	4400	20241209	21.14	5690	-6.33	20250113	4800	11.04	20250102	8640	-38.31	20240723	4400	21.14	20241209	0.09	N	322180	100	20 억	148567	N	N	N	N
56	20250116	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-40	5	-0.76	117516260	22272	36.82	5320	5390	5210	6860	3700	5280	5276.41	0.71	3874	5553	5416	5323	5186	5093	5370	5140	21	1580	100	3690	10	1	20906979	1096	-16.43	5.76	12	0.11	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5690	-7.91	20250113	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.09	N	322180	100	20 억	148567	N	N	N	N
57	20250116	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	100	2	1.89	41711290	7848	12.97	5320	5390	5280	6860	3700	5280	5314.89	0.71	1081	5553	5416	5323	5186	5093	5370	5140	21	1580	100	3690	10	1	20906979	1125	-16.87	5.92	12	0.04	-319.00	909.00	8640	20240723	-37.73	4400	20241209	22.27	5690	-5.45	20250113	4800	12.08	20250102	8640	-37.73	20240723	4400	22.27	20241209	0.09	N	322180	100	20 억	148567	N	N	N	N
58	20250115	161131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-120	5	-2.22	320565150	60439	129.55	5460	5460	5230	7020	3780	5400	5303.95	0.75	-7878	5580	5490	5380	5290	5180	5535	5335	21	1620	100	3780	10	1	20906979	1104	-16.55	5.81	12	0.29	-319.00	909.00	8640	20240723	-38.89	4400	20241209	20.00	5690	-7.21	20250113	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.09	N	322180	100	20 억	156432	N	N	N	N
59	20250115	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-130	5	-2.41	303394380	57179	122.56	5460	5460	5230	7020	3780	5400	5306.05	0.75	-7516	5580	5490	5380	5290	5180	5535	5335	21	1620	100	3780	10	1	20906979	1102	-16.52	5.80	12	0.27	-319.00	909.00	8640	20240723	-39.00	4400	20241209	19.77	5690	-7.38	20250113	4800	9.79	20250102	8640	-39.00	20240723	4400	19.77	20241209	0.09	N	322180	100	20 억	156432	N	N	N	N
60	20250115	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-120	5	-2.22	262061420	49331	105.74	5460	5460	5230	7020	3780	5400	5312.31	0.75	-9020	5580	5490	5380	5290	5180	5535	5335	21	1620	100	3780	10	1	20906979	1104	-16.55	5.81	12	0.24	-319.00	909.00	8640	20240723	-38.89	4400	20241209	20.00	5690	-7.21	20250113	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.09	N	322180	100	20 억	156432	N	N	N	N
61	20250115	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-60	5	-1.11	159391920	29895	64.08	5460	5460	5290	7020	3780	5400	5331.73	0.75	-2273	5580	5490	5380	5290	5180	5535	5335	21	1620	100	3780	10	1	20906979	1116	-16.74	5.87	12	0.14	-319.00	909.00	8640	20240723	-38.19	4400	20241209	21.36	5690	-6.15	20250113	4800	11.25	20250102	8640	-38.19	20240723	4400	21.36	20241209	0.09	N	322180	100	20 억	156432	N	N	N	N
62	20250115	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-80	5	-1.48	147769940	27712	59.40	5460	5460	5290	7020	3780	5400	5332.34	0.75	-2201	5580	5490	5380	5290	5180	5535	5335	21	1620	100	3780	10	1	20906979	1112	-16.68	5.85	12	0.13	-319.00	909.00	8640	20240723	-38.43	4400	20241209	20.91	5690	-6.50	20250113	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.09	N	322180	100	20 억	156432	N	N	N	N
63	20250115	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-100	5	-1.85	126677040	23755	50.92	5460	5460	5300	7020	3780	5400	5332.65	0.75	-2255	5580	5490	5380	5290	5180	5535	5335	21	1620	100	3780	10	1	20906979	1108	-16.61	5.83	12	0.11	-319.00	909.00	8640	20240723	-38.66	4400	20241209	20.45	5690	-6.85	20250113	4800	10.42	20250102	8640	-38.66	20240723	4400	20.45	20241209	0.09	N	322180	100	20 억	156432	N	N	N	N
64	20250115	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-30	5	-0.56	94980410	17793	38.14	5460	5460	5300	7020	3780	5400	5338.08	0.75	-1737	5580	5490	5380	5290	5180	5535	5335	21	1620	100	3780	10	1	20906979	1123	-16.83	5.91	12	0.09	-319.00	909.00	8640	20240723	-37.85	4400	20241209	22.05	5690	-5.62	20250113	4800	11.88	20250102	8640	-37.85	20240723	4400	22.05	20241209	0.09	N	322180	100	20 억	156432	N	N	N	N
65	20250115	091136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-70	5	-1.30	29054690	5421	11.62	5460	5460	5330	7020	3780	5400	5359.66	0.75	-893	5580	5490	5380	5290	5180	5535	5335	21	1620	100	3780	10	1	20906979	1114	-16.71	5.86	12	0.03	-319.00	909.00	8640	20240723	-38.31	4400	20241209	21.14	5690	-6.33	20250113	4800	11.04	20250102	8640	-38.31	20240723	4400	21.14	20241209	0.09	N	322180	100	20 억	156432	N	N	N	N
66	20250114	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	50	2	0.93	246798870	46098	22.85	5340	5470	5270	6950	3750	5350	5353.77	0.73	4019	5896	5622	5416	5142	4936	5760	5280	21	1600	100	3740	10	1	20906979	1129	-16.93	5.94	12	0.22	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	5690	-5.10	20250113	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.10	N	322180	100	20 억	152278	N	N	N	N
67	20250114	151129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	50	2	0.93	234917130	43895	21.76	5340	5470	5270	6950	3750	5350	5351.80	0.73	4012	5896	5622	5416	5142	4936	5760	5280	21	1600	100	3740	10	1	20906979	1129	-16.93	5.94	12	0.21	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	5690	-5.10	20250113	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.10	N	322180	100	20 억	152278	N	N	N	N
68	20250114	141125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	0	3	0.00	165974860	31080	15.40	5340	5470	5270	6950	3750	5350	5340.25	0.73	177	5896	5622	5416	5142	4936	5760	5280	21	1600	100	3740	10	1	20906979	1119	-16.77	5.89	12	0.15	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	5690	-5.98	20250113	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.10	N	322180	100	20 억	152278	N	N	N	N
69	20250114	131125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	50	2	0.93	149763250	28059	13.91	5340	5470	5270	6950	3750	5350	5337.44	0.73	785	5896	5622	5416	5142	4936	5760	5280	21	1600	100	3740	10	1	20906979	1129	-16.93	5.94	12	0.13	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	5690	-5.10	20250113	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.10	N	322180	100	20 억	152278	N	N	N	N
70	20250114	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-20	5	-0.37	126116540	23647	11.72	5340	5470	5270	6950	3750	5350	5333.30	0.73	381	5896	5622	5416	5142	4936	5760	5280	21	1600	100	3740	10	1	20906979	1114	-16.71	5.86	12	0.11	-319.00	909.00	8640	20240723	-38.31	4400	20241209	21.14	5690	-6.33	20250113	4800	11.04	20250102	8640	-38.31	20240723	4400	21.14	20241209	0.10	N	322180	100	20 억	152278	N	N	N	N
71	20250114	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	20	2	0.37	92012760	17253	8.55	5340	5470	5270	6950	3750	5350	5333.15	0.73	-2044	5896	5622	5416	5142	4936	5760	5280	21	1600	100	3740	10	1	20906979	1123	-16.83	5.91	12	0.08	-319.00	909.00	8640	20240723	-37.85	4400	20241209	22.05	5690	-5.62	20250113	4800	11.88	20250102	8640	-37.85	20240723	4400	22.05	20241209	0.10	N	322180	100	20 억	152278	N	N	N	N
72	20250114	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-10	5	-0.19	67595140	12685	6.29	5340	5470	5270	6950	3750	5350	5328.75	0.73	-998	5896	5622	5416	5142	4936	5760	5280	21	1600	100	3740	10	1	20906979	1116	-16.74	5.87	12	0.06	-319.00	909.00	8640	20240723	-38.19	4400	20241209	21.36	5690	-6.15	20250113	4800	11.25	20250102	8640	-38.19	20240723	4400	21.36	20241209	0.10	N	322180	100	20 억	152278	N	N	N	N
73	20250114	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-20	5	-0.37	30208710	5666	2.81	5340	5470	5270	6950	3750	5350	5331.58	0.73	749	5896	5622	5416	5142	4936	5760	5280	21	1600	100	3740	10	1	20906979	1114	-16.71	5.86	12	0.03	-319.00	909.00	8640	20240723	-38.31	4400	20241209	21.14	5690	-6.33	20250113	4800	11.04	20250102	8640	-38.31	20240723	4400	21.14	20241209	0.10	N	322180	100	20 억	152278	N	N	N	N
74	20250113	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	230	2	4.49	1090605540	201547	293.65	5270	5690	5210	6650	3590	5120	5411.18	0.76	-5909	5340	5230	5130	5020	4920	5285	5075	21	1530	100	3580	10	1	20906979	1119	-16.77	5.89	12	0.96	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	5690	-5.98	20250113	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.09	N	322180	100	20 억	158208	N	N	N	N
75	20250113	151114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	190	2	3.71	1060185160	195844	285.34	5270	5690	5210	6650	3590	5120	5413.42	0.76	-5809	5340	5230	5130	5020	4920	5285	5075	21	1530	100	3580	10	1	20906979	1110	-16.65	5.84	12	0.94	-319.00	909.00	8640	20240723	-38.54	4400	20241209	20.68	5690	-6.68	20250113	4800	10.62	20250102	8640	-38.54	20240723	4400	20.68	20241209	0.09	N	322180	100	20 억	158208	N	N	N	N
76	20250113	141049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	170	2	3.32	1022144960	188687	274.91	5270	5690	5210	6650	3590	5120	5417.15	0.76	-4235	5340	5230	5130	5020	4920	5285	5075	21	1530	100	3580	10	1	20906979	1106	-16.58	5.82	12	0.90	-319.00	909.00	8640	20240723	-38.77	4400	20241209	20.23	5690	-7.03	20250113	4800	10.21	20250102	8640	-38.77	20240723	4400	20.23	20241209	0.09	N	322180	100	20 억	158208	N	N	N	N
77	20250113	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	200	2	3.91	966738970	178266	259.73	5270	5690	5210	6650	3590	5120	5423.01	0.76	-2992	5340	5230	5130	5020	4920	5285	5075	21	1530	100	3580	10	1	20906979	1112	-16.68	5.85	12	0.85	-319.00	909.00	8640	20240723	-38.43	4400	20241209	20.91	5690	-6.50	20250113	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.09	N	322180	100	20 억	158208	N	N	N	N
78	20250113	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	280	2	5.47	860073680	158403	230.79	5270	5690	5210	6650	3590	5120	5429.66	0.76	2129	5340	5230	5130	5020	4920	5285	5075	21	1530	100	3580	10	1	20906979	1129	-16.93	5.94	12	0.76	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	5690	-5.10	20250113	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.09	N	322180	100	20 억	158208	N	N	N	N
79	20250113	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	300	2	5.86	822996720	151561	220.82	5270	5690	5210	6650	3590	5120	5430.14	0.76	3399	5340	5230	5130	5020	4920	5285	5075	21	1530	100	3580	10	1	20906979	1133	-16.99	5.96	12	0.72	-319.00	909.00	8640	20240723	-37.27	4400	20241209	23.18	5690	-4.75	20250113	4800	12.92	20250102	8640	-37.27	20240723	4400	23.18	20241209	0.09	N	322180	100	20 억	158208	N	N	N	N
80	20250113	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	320	2	6.25	630233510	116225	169.34	5270	5690	5210	6650	3590	5120	5422.53	0.76	-6473	5340	5230	5130	5020	4920	5285	5075	21	1530	100	3580	10	1	20906979	1137	-17.05	5.98	12	0.56	-319.00	909.00	8640	20240723	-37.04	4400	20241209	23.64	5690	-4.39	20250113	4800	13.33	20250102	8640	-37.04	20240723	4400	23.64	20241209	0.09	N	322180	100	20 억	158208	N	N	N	N
81	20250113	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	340	2	6.64	287828370	52773	76.89	5270	5690	5210	6650	3590	5120	5454.08	0.76	669	5340	5230	5130	5020	4920	5285	5075	21	1530	100	3580	10	1	20906979	1142	-17.12	6.01	12	0.25	-319.00	909.00	8640	20240723	-36.81	4400	20241209	24.09	5690	-4.04	20250113	4800	13.75	20250102	8640	-36.81	20240723	4400	24.09	20241209	0.09	N	322180	100	20 억	158208	N	N	N	N
82	20250110	161039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	0	3	0.00	352240850	68496	85.45	5090	5240	5030	6650	3590	5120	5142.63	0.77	-2092	5383	5251	5068	4936	4753	5317	5002	21	1530	100	3580	10	1	20906979	1070	-16.05	5.63	12	0.33	-319.00	909.00	8640	20240723	-40.74	4400	20241209	16.36	5500	-6.91	20250106	4800	6.67	20250102	8640	-40.74	20240723	4400	16.36	20241209	0.10	N	322180	100	20 억	160051	N	N	N	N
83	20250110	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	30	2	0.59	329829160	64138	80.02	5090	5240	5030	6650	3590	5120	5142.49	0.77	-1910	5383	5251	5068	4936	4753	5317	5002	21	1530	100	3580	10	1	20906979	1077	-16.14	5.67	12	0.31	-319.00	909.00	8640	20240723	-40.39	4400	20241209	17.05	5500	-6.36	20250106	4800	7.29	20250102	8640	-40.39	20240723	4400	17.05	20241209	0.10	N	322180	100	20 억	160051	N	N	N	N
84	20250110	141053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	90	2	1.76	289324380	56306	70.25	5090	5240	5030	6650	3590	5120	5138.43	0.77	1229	5383	5251	5068	4936	4753	5317	5002	21	1530	100	3580	10	1	20906979	1089	-16.33	5.73	12	0.27	-319.00	909.00	8640	20240723	-39.70	4400	20241209	18.41	5500	-5.27	20250106	4800	8.54	20250102	8640	-39.70	20240723	4400	18.41	20241209	0.10	N	322180	100	20 억	160051	N	N	N	N
85	20250110	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	50	2	0.98	192452690	37695	47.03	5090	5190	5030	6650	3590	5120	5105.52	0.77	-1918	5383	5251	5068	4936	4753	5317	5002	21	1530	100	3580	10	1	20906979	1081	-16.21	5.69	12	0.18	-319.00	909.00	8640	20240723	-40.16	4400	20241209	17.50	5500	-6.00	20250106	4800	7.71	20250102	8640	-40.16	20240723	4400	17.50	20241209	0.10	N	322180	100	20 억	160051	N	N	N	N
86	20250110	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	30	2	0.59	147028890	28900	36.06	5090	5180	5030	6650	3590	5120	5087.50	0.77	-5060	5383	5251	5068	4936	4753	5317	5002	21	1530	100	3580	10	1	20906979	1077	-16.14	5.67	12	0.14	-319.00	909.00	8640	20240723	-40.39	4400	20241209	17.05	5500	-6.36	20250106	4800	7.29	20250102	8640	-40.39	20240723	4400	17.05	20241209	0.10	N	322180	100	20 억	160051	N	N	N	N
87	20250110	111053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-60	5	-1.17	85991940	16919	21.11	5090	5160	5030	6650	3590	5120	5082.57	0.77	-5110	5383	5251	5068	4936	4753	5317	5002	21	1530	100	3580	10	1	20906979	1058	-15.86	5.57	12	0.08	-319.00	909.00	8640	20240723	-41.44	4400	20241209	15.00	5500	-8.00	20250106	4800	5.42	20250102	8640	-41.44	20240723	4400	15.00	20241209	0.10	N	322180	100	20 억	160051	N	N	N	N
88	20250110	101049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-30	5	-0.59	77429130	15232	19.00	5090	5160	5030	6650	3590	5120	5083.32	0.77	-4174	5383	5251	5068	4936	4753	5317	5002	21	1530	100	3580	10	1	20906979	1064	-15.96	5.60	12	0.07	-319.00	909.00	8640	20240723	-41.09	4400	20241209	15.68	5500	-7.45	20250106	4800	6.04	20250102	8640	-41.09	20240723	4400	15.68	20241209	0.10	N	322180	100	20 억	160051	N	N	N	N
89	20250110	091055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-40	5	-0.78	22118770	4364	5.44	5090	5120	5040	6650	3590	5120	5068.46	0.77	1063	5383	5251	5068	4936	4753	5317	5002	21	1530	100	3580	10	1	20906979	1062	-15.92	5.59	12	0.02	-319.00	909.00	8640	20240723	-41.20	4400	20241209	15.45	5500	-7.64	20250106	4800	5.83	20250102	8640	-41.20	20240723	4400	15.45	20241209	0.10	N	322180	100	20 억	160051	N	N	N	N
90	20250109	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	60	2	1.19	400334700	79955	241.27	5060	5200	4885	6570	3550	5060	5006.99	0.86	-20767	5146	5102	5046	5002	4946	5075	4975	21	1510	100	3540	10	1	20906979	1070	-16.05	5.63	12	0.38	-319.00	909.00	8640	20240723	-40.74	4400	20241209	16.36	5500	-6.91	20250106	4800	6.67	20250102	8640	-40.74	20240723	4400	16.36	20241209	0.09	N	322180	100	20 억	180818	N	N	N	N
91	20250109	151039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	20	2	0.40	369895420	73998	223.30	5060	5200	4885	6570	3550	5060	4998.72	0.86	-20146	5146	5102	5046	5002	4946	5075	4975	21	1510	100	3540	10	1	20906979	1062	-15.92	5.59	12	0.35	-319.00	909.00	8640	20240723	-41.20	4400	20241209	15.45	5500	-7.64	20250106	4800	5.83	20250102	8640	-41.20	20240723	4400	15.45	20241209	0.09	N	322180	100	20 억	180818	N	N	N	N
92	20250109	141047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-70	5	-1.38	236870960	47998	144.84	5060	5060	4885	6570	3550	5060	4935.02	0.86	-5971	5146	5102	5046	5002	4946	5075	4975	21	1510	100	3540	5	1	20906979	1043	-15.64	5.49	12	0.23	-319.00	909.00	8640	20240723	-42.25	4400	20241209	13.41	5500	-9.27	20250106	4800	3.96	20250102	8640	-42.25	20240723	4400	13.41	20241209	0.09	N	322180	100	20 억	180818	N	N	N	N
93	20250109	131046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-50	5	-0.99	227813750	46186	139.37	5060	5060	4885	6570	3550	5060	4932.53	0.86	-5107	5146	5102	5046	5002	4946	5075	4975	21	1510	100	3540	10	1	20906979	1047	-15.71	5.51	12	0.22	-319.00	909.00	8640	20240723	-42.01	4400	20241209	13.86	5500	-8.91	20250106	4800	4.38	20250102	8640	-42.01	20240723	4400	13.86	20241209	0.09	N	322180	100	20 억	180818	N	N	N	N
94	20250109	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-120	5	-2.37	205439720	41696	125.82	5060	5060	4885	6570	3550	5060	4927.08	0.86	-3137	5146	5102	5046	5002	4946	5075	4975	21	1510	100	3540	5	1	20906979	1033	-15.49	5.43	12	0.20	-319.00	909.00	8640	20240723	-42.82	4400	20241209	12.27	5500	-10.18	20250106	4800	2.92	20250102	8640	-42.82	20240723	4400	12.27	20241209	0.09	N	322180	100	20 억	180818	N	N	N	N
95	20250109	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	-125	5	-2.47	190109160	38580	116.42	5060	5060	4885	6570	3550	5060	4927.66	0.86	-2580	5146	5102	5046	5002	4946	5075	4975	21	1510	100	3540	5	1	20906979	1032	-15.47	5.43	12	0.18	-319.00	909.00	8640	20240723	-42.88	4400	20241209	12.16	5500	-10.27	20250106	4800	2.81	20250102	8640	-42.88	20240723	4400	12.16	20241209	0.09	N	322180	100	20 억	180818	N	N	N	N
96	20250109	101048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	-150	5	-2.96	133871340	27145	81.91	5060	5060	4885	6570	3550	5060	4931.71	0.86	-8262	5146	5102	5046	5002	4946	5075	4975	21	1510	100	3540	5	1	20906979	1027	-15.39	5.40	12	0.13	-319.00	909.00	8640	20240723	-43.17	4400	20241209	11.59	5500	-10.73	20250106	4800	2.29	20250102	8640	-43.17	20240723	4400	11.59	20241209	0.09	N	322180	100	20 억	180818	N	N	N	N
97	20250109	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	-95	5	-1.88	22952790	4614	13.92	5060	5060	4955	6570	3550	5060	4974.60	0.86	-421	5146	5102	5046	5002	4946	5075	4975	21	1510	100	3540	5	1	20906979	1038	-15.56	5.46	12	0.02	-319.00	909.00	8640	20240723	-42.53	4400	20241209	12.84	5500	-9.73	20250106	4800	3.44	20250102	8640	-42.53	20240723	4400	12.84	20241209	0.09	N	322180	100	20 억	180818	N	N	N	N
98	20250108	161036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	0	3	0.00	166264430	33127	30.36	5090	5090	4990	6570	3550	5060	5018.89	0.84	6047	5366	5212	5136	4982	4906	5175	4945	21	1510	100	3540	10	1	20906979	1058	-15.86	5.57	12	0.16	-319.00	909.00	8640	20240723	-41.44	4400	20241209	15.00	5500	-8.00	20250106	4800	5.42	20250102	8640	-41.44	20240723	4400	15.00	20241209	0.10	N	322180	100	20 억	174754	N	N	N	N
99	20250108	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-50	5	-0.99	159827450	31846	29.19	5090	5090	4990	6570	3550	5060	5018.76	0.84	6012	5366	5212	5136	4982	4906	5175	4945	21	1510	100	3540	10	1	20906979	1047	-15.71	5.51	12	0.15	-319.00	909.00	8640	20240723	-42.01	4400	20241209	13.86	5500	-8.91	20250106	4800	4.38	20250102	8640	-42.01	20240723	4400	13.86	20241209	0.10	N	322180	100	20 억	174754	N	N	N	N
100	20250108	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	20	2	0.40	134047290	26712	24.48	5090	5090	4990	6570	3550	5060	5018.24	0.84	4892	5366	5212	5136	4982	4906	5175	4945	21	1510	100	3540	10	1	20906979	1062	-15.92	5.59	12	0.13	-319.00	909.00	8640	20240723	-41.20	4400	20241209	15.45	5500	-7.64	20250106	4800	5.83	20250102	8640	-41.20	20240723	4400	15.45	20241209	0.10	N	322180	100	20 억	174754	N	N	N	N
101	20250108	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-60	5	-1.19	101086560	20159	18.48	5090	5090	4990	6570	3550	5060	5014.46	0.84	2792	5366	5212	5136	4982	4906	5175	4945	21	1510	100	3540	10	1	20906979	1045	-15.67	5.50	12	0.10	-319.00	909.00	8640	20240723	-42.13	4400	20241209	13.64	5500	-9.09	20250106	4800	4.17	20250102	8640	-42.13	20240723	4400	13.64	20241209	0.10	N	322180	100	20 억	174754	N	N	N	N
102	20250108	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-40	5	-0.79	81924920	16329	14.97	5090	5090	4990	6570	3550	5060	5017.14	0.84	1946	5366	5212	5136	4982	4906	5175	4945	21	1510	100	3540	10	1	20906979	1050	-15.74	5.52	12	0.08	-319.00	909.00	8640	20240723	-41.90	4400	20241209	14.09	5500	-8.73	20250106	4800	4.58	20250102	8640	-41.90	20240723	4400	14.09	20241209	0.10	N	322180	100	20 억	174754	N	N	N	N
103	20250108	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-50	5	-0.99	75432880	15035	13.78	5090	5090	4990	6570	3550	5060	5017.15	0.84	1652	5366	5212	5136	4982	4906	5175	4945	21	1510	100	3540	10	1	20906979	1047	-15.71	5.51	12	0.07	-319.00	909.00	8640	20240723	-42.01	4400	20241209	13.86	5500	-8.91	20250106	4800	4.38	20250102	8640	-42.01	20240723	4400	13.86	20241209	0.10	N	322180	100	20 억	174754	N	N	N	N
104	20250108	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-60	5	-1.19	49242940	9805	8.99	5090	5090	4990	6570	3550	5060	5022.23	0.84	-1176	5366	5212	5136	4982	4906	5175	4945	21	1510	100	3540	10	1	20906979	1045	-15.67	5.50	12	0.05	-319.00	909.00	8640	20240723	-42.13	4400	20241209	13.64	5500	-9.09	20250106	4800	4.17	20250102	8640	-42.13	20240723	4400	13.64	20241209	0.10	N	322180	100	20 억	174754	N	N	N	N
105	20250108	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-20	5	-0.40	19907705	3960	3.63	5090	5090	4995	6570	3550	5060	5027.20	0.84	-548	5366	5212	5136	4982	4906	5175	4945	21	1510	100	3540	10	1	20906979	1054	-15.80	5.54	12	0.02	-319.00	909.00	8640	20240723	-41.67	4400	20241209	14.55	5500	-8.36	20250106	4800	5.00	20250102	8640	-41.67	20240723	4400	14.55	20241209	0.10	N	322180	100	20 억	174754	N	N	N	N
106	20250107	161031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-210	5	-3.98	558444400	109065	74.50	5260	5290	5060	6850	3690	5270	5120.47	0.78	11094	5643	5456	5313	5126	4983	5435	5105	21	1580	100	3680	10	1	20906979	1058	-15.86	5.57	12	0.52	-319.00	909.00	8640	20240723	-41.44	4400	20241209	15.00	5500	-8.00	20250106	4800	5.42	20250102	8640	-41.44	20240723	4400	15.00	20241209	0.11	N	322180	100	20 억	163235	N	N	N	N
107	20250107	151035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-210	5	-3.98	529881830	103421	70.65	5260	5290	5060	6850	3690	5270	5123.54	0.78	8148	5643	5456	5313	5126	4983	5435	5105	21	1580	100	3680	10	1	20906979	1058	-15.86	5.57	12	0.49	-319.00	909.00	8640	20240723	-41.44	4400	20241209	15.00	5500	-8.00	20250106	4800	5.42	20250102	8640	-41.44	20240723	4400	15.00	20241209	0.11	N	322180	100	20 억	163235	N	N	N	N
108	20250107	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-180	5	-3.42	457515000	89139	60.89	5260	5290	5060	6850	3690	5270	5132.60	0.78	11215	5643	5456	5313	5126	4983	5435	5105	21	1580	100	3680	10	1	20906979	1064	-15.96	5.60	12	0.43	-319.00	909.00	8640	20240723	-41.09	4400	20241209	15.68	5500	-7.45	20250106	4800	6.04	20250102	8640	-41.09	20240723	4400	15.68	20241209	0.11	N	322180	100	20 억	163235	N	N	N	N
109	20250107	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-180	5	-3.42	421533480	82078	56.07	5260	5290	5060	6850	3690	5270	5135.77	0.78	9462	5643	5456	5313	5126	4983	5435	5105	21	1580	100	3680	10	1	20906979	1064	-15.96	5.60	12	0.39	-319.00	909.00	8640	20240723	-41.09	4400	20241209	15.68	5500	-7.45	20250106	4800	6.04	20250102	8640	-41.09	20240723	4400	15.68	20241209	0.11	N	322180	100	20 억	163235	N	N	N	N
110	20250107	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-170	5	-3.23	358738900	69715	47.62	5260	5290	5090	6850	3690	5270	5145.79	0.78	11399	5643	5456	5313	5126	4983	5435	5105	21	1580	100	3680	10	1	20906979	1066	-15.99	5.61	12	0.33	-319.00	909.00	8640	20240723	-40.97	4400	20241209	15.91	5500	-7.27	20250106	4800	6.25	20250102	8640	-40.97	20240723	4400	15.91	20241209	0.11	N	322180	100	20 억	163235	N	N	N	N
111	20250107	111028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-150	5	-2.85	241187680	46683	31.89	5260	5290	5110	6850	3690	5270	5166.50	0.78	-534	5643	5456	5313	5126	4983	5435	5105	21	1580	100	3680	10	1	20906979	1070	-16.05	5.63	12	0.22	-319.00	909.00	8640	20240723	-40.74	4400	20241209	16.36	5500	-6.91	20250106	4800	6.67	20250102	8640	-40.74	20240723	4400	16.36	20241209	0.11	N	322180	100	20 억	163235	N	N	N	N
112	20250107	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-110	5	-2.09	128537270	24712	16.88	5260	5290	5140	6850	3690	5270	5201.41	0.78	215	5643	5456	5313	5126	4983	5435	5105	21	1580	100	3680	10	1	20906979	1079	-16.18	5.68	12	0.12	-319.00	909.00	8640	20240723	-40.28	4400	20241209	17.27	5500	-6.18	20250106	4800	7.50	20250102	8640	-40.28	20240723	4400	17.27	20241209	0.11	N	322180	100	20 억	163235	N	N	N	N
113	20250107	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-30	5	-0.57	46151580	8792	6.01	5260	5290	5200	6850	3690	5270	5249.27	0.78	-1354	5643	5456	5313	5126	4983	5435	5105	21	1580	100	3680	10	1	20906979	1096	-16.43	5.76	12	0.04	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5500	-4.73	20250106	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.11	N	322180	100	20 억	163235	N	N	N	N
114	20250106	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	120	2	2.33	775055320	146335	152.24	5270	5500	5170	6690	3610	5150	5296.47	0.84	-7717	5396	5272	5156	5032	4916	5215	4975	21	1540	100	3600	10	1	20906979	1102	-16.52	5.80	12	0.70	-319.00	909.00	8640	20240723	-39.00	4400	20241209	19.77	5500	-4.18	20250106	4800	9.79	20250102	8640	-39.00	20240723	4400	19.77	20241209	0.15	N	322180	100	20 억	174758	N	N	N	N
115	20250106	151019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	80	2	1.55	768131020	145008	150.86	5270	5500	5170	6690	3610	5150	5297.16	0.84	-7642	5396	5272	5156	5032	4916	5215	4975	21	1540	100	3600	10	1	20906979	1093	-16.39	5.75	12	0.69	-319.00	909.00	8640	20240723	-39.47	4400	20241209	18.86	5500	-4.91	20250106	4800	8.96	20250102	8640	-39.47	20240723	4400	18.86	20241209	0.15	N	322180	100	20 억	174758	N	N	N	N
116	20250106	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	90	2	1.75	742174600	140029	145.68	5270	5500	5170	6690	3610	5150	5300.15	0.84	-7237	5396	5272	5156	5032	4916	5215	4975	21	1540	100	3600	10	1	20906979	1096	-16.43	5.76	12	0.67	-319.00	909.00	8640	20240723	-39.35	4400	20241209	19.09	5500	-4.73	20250106	4800	9.17	20250102	8640	-39.35	20240723	4400	19.09	20241209	0.15	N	322180	100	20 억	174758	N	N	N	N
117	20250106	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	50	2	0.97	680637790	128170	133.34	5270	5500	5170	6690	3610	5150	5310.43	0.84	-9536	5396	5272	5156	5032	4916	5215	4975	21	1540	100	3600	10	1	20906979	1087	-16.30	5.72	12	0.61	-319.00	909.00	8640	20240723	-39.81	4400	20241209	18.18	5500	-5.45	20250106	4800	8.33	20250102	8640	-39.81	20240723	4400	18.18	20241209	0.15	N	322180	100	20 억	174758	N	N	N	N
118	20250106	121017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	60	2	1.17	649576760	122225	127.16	5270	5500	5170	6690	3610	5150	5314.60	0.84	-6974	5396	5272	5156	5032	4916	5215	4975	21	1540	100	3600	10	1	20906979	1089	-16.33	5.73	12	0.58	-319.00	909.00	8640	20240723	-39.70	4400	20241209	18.41	5500	-5.27	20250106	4800	8.54	20250102	8640	-39.70	20240723	4400	18.41	20241209	0.15	N	322180	100	20 억	174758	N	N	N	N
119	20250106	111014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	80	2	1.55	559750600	104993	109.23	5270	5500	5200	6690	3610	5150	5331.31	0.84	1558	5396	5272	5156	5032	4916	5215	4975	21	1540	100	3600	10	1	20906979	1093	-16.39	5.75	12	0.50	-319.00	909.00	8640	20240723	-39.47	4400	20241209	18.86	5500	-4.91	20250106	4800	8.96	20250102	8640	-39.47	20240723	4400	18.86	20241209	0.15	N	322180	100	20 억	174758	N	N	N	N
120	20250106	101011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	100	2	1.94	523468150	98073	102.03	5270	5500	5200	6690	3610	5150	5337.54	0.84	3284	5396	5272	5156	5032	4916	5215	4975	21	1540	100	3600	10	1	20906979	1098	-16.46	5.78	12	0.47	-319.00	909.00	8640	20240723	-39.24	4400	20241209	19.32	5500	-4.55	20250106	4800	9.38	20250102	8640	-39.24	20240723	4400	19.32	20241209	0.15	N	322180	100	20 억	174758	N	N	N	N
121	20250106	091011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	130	2	2.52	110920120	21008	21.86	5270	5340	5200	6690	3610	5150	5279.90	0.84	-5314	5396	5272	5156	5032	4916	5215	4975	21	1540	100	3600	10	1	20906979	1104	-16.55	5.81	12	0.10	-319.00	909.00	8640	20240723	-38.89	4400	20241209	20.00	5340	-1.12	20250106	4800	10.00	20250102	8640	-38.89	20240723	4400	20.00	20241209	0.15	N	322180	100	20 억	174758	N	N	N	N
122	20250103	161007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-110	5	-2.09	493160860	96059	27.51	5250	5280	5040	6830	3690	5260	5133.93	0.90	-14041	5580	5420	5110	4950	4640	5500	5030	21	1570	100	3680	10	1	20906979	1077	-16.14	5.67	12	0.46	-319.00	909.00	8640	20240723	-40.39	4400	20241209	17.05	5280	-2.46	20250103	4800	7.29	20250102	8640	-40.39	20240723	4400	17.05	20241209	0.15	N	322180	100	20 억	187711	N	N	N	N
123	20250103	151010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-100	5	-1.90	479264160	93360	26.74	5250	5280	5040	6830	3690	5260	5133.51	0.90	-13122	5580	5420	5110	4950	4640	5500	5030	21	1570	100	3680	10	1	20906979	1079	-16.18	5.68	12	0.45	-319.00	909.00	8640	20240723	-40.28	4400	20241209	17.27	5280	-2.27	20250103	4800	7.50	20250102	8640	-40.28	20240723	4400	17.27	20241209	0.15	N	322180	100	20 억	187711	N	N	N	N
124	20250103	141010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-90	5	-1.71	452286840	88151	25.24	5250	5280	5040	6830	3690	5260	5130.82	0.90	-10500	5580	5420	5110	4950	4640	5500	5030	21	1570	100	3680	10	1	20906979	1081	-16.21	5.69	12	0.42	-319.00	909.00	8640	20240723	-40.16	4400	20241209	17.50	5280	-2.08	20250103	4800	7.71	20250102	8640	-40.16	20240723	4400	17.50	20241209	0.15	N	322180	100	20 억	187711	N	N	N	N
125	20250103	131010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-120	5	-2.28	436118450	85010	24.34	5250	5280	5040	6830	3690	5260	5130.20	0.90	-9330	5580	5420	5110	4950	4640	5500	5030	21	1570	100	3680	10	1	20906979	1075	-16.11	5.65	12	0.41	-319.00	909.00	8640	20240723	-40.51	4400	20241209	16.82	5280	-2.65	20250103	4800	7.08	20250102	8640	-40.51	20240723	4400	16.82	20241209	0.15	N	322180	100	20 억	187711	N	N	N	N
126	20250103	121009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-110	5	-2.09	407594750	79456	22.75	5250	5280	5040	6830	3690	5260	5129.82	0.90	-9874	5580	5420	5110	4950	4640	5500	5030	21	1570	100	3680	10	1	20906979	1077	-16.14	5.67	12	0.38	-319.00	909.00	8640	20240723	-40.39	4400	20241209	17.05	5280	-2.46	20250103	4800	7.29	20250102	8640	-40.39	20240723	4400	17.05	20241209	0.15	N	322180	100	20 억	187711	N	N	N	N
127	20250103	111010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-110	5	-2.09	391245680	76274	21.84	5250	5280	5040	6830	3690	5260	5129.48	0.90	-8962	5580	5420	5110	4950	4640	5500	5030	21	1570	100	3680	10	1	20906979	1077	-16.14	5.67	12	0.36	-319.00	909.00	8640	20240723	-40.39	4400	20241209	17.05	5280	-2.46	20250103	4800	7.29	20250102	8640	-40.39	20240723	4400	17.05	20241209	0.15	N	322180	100	20 억	187711	N	N	N	N
128	20250103	101008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-50	5	-0.95	356615570	69582	19.93	5250	5280	5040	6830	3690	5260	5125.11	0.90	-6178	5580	5420	5110	4950	4640	5500	5030	21	1570	100	3680	10	1	20906979	1089	-16.33	5.73	12	0.33	-319.00	909.00	8640	20240723	-39.70	4400	20241209	18.41	5280	-1.33	20250103	4800	8.54	20250102	8640	-39.70	20240723	4400	18.41	20241209	0.15	N	322180	100	20 억	187711	N	N	N	N
129	20250103	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-190	5	-3.61	158221680	30723	8.80	5250	5280	5050	6830	3690	5260	5149.94	0.90	-5179	5580	5420	5110	4950	4640	5500	5030	21	1570	100	3680	10	1	20906979	1060	-15.89	5.58	12	0.15	-319.00	909.00	8640	20240723	-41.32	4400	20241209	15.23	5280	-3.98	20250103	4800	5.62	20250102	8640	-41.32	20240723	4400	15.23	20241209	0.15	N	322180	100	20 억	187711	N	N	N	N
130	20250102	160958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	675	2	14.72	1773608910	348329	881.89	4800	5270	4800	5960	3210	4585	5091.55	0.71	40986	4715	4650	4525	4460	4335	4682	4492	21	1375	100	3200	10	1	20906979	1100	-16.49	5.79	12	1.67	-319.00	909.00	8640	20240723	-39.12	4400	20241209	19.55	5270	-0.19	20250102	4800	9.58	20250102	8640	-39.12	20240723	4400	19.55	20241209	0.15	N	322180	100	20 억	148498	N	N	N	N
131	20250102	151000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	645	2	14.07	1691197700	332574	842.00	4800	5270	4800	5960	3210	4585	5085.18	0.71	36842	4715	4650	4525	4460	4335	4682	4492	21	1375	100	3200	10	1	20906979	1093	-16.39	5.75	12	1.59	-319.00	909.00	8640	20240723	-39.47	4400	20241209	18.86	5270	-0.76	20250102	4800	8.96	20250102	8640	-39.47	20240723	4400	18.86	20241209	0.15	N	322180	100	20 억	148498	N	N	N	N
132	20250102	140957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	555	2	12.10	1386840770	274320	694.52	4800	5270	4800	5960	3210	4585	5055.56	0.71	12051	4715	4650	4525	4460	4335	4682	4492	21	1375	100	3200	10	1	20906979	1075	-16.11	5.65	12	1.31	-319.00	909.00	8640	20240723	-40.51	4400	20241209	16.82	5270	-2.47	20250102	4800	7.08	20250102	8640	-40.51	20240723	4400	16.82	20241209	0.15	N	322180	100	20 억	148498	N	N	N	N
133	20250102	131001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	575	2	12.54	1284519460	254285	643.79	4800	5270	4800	5960	3210	4585	5051.50	0.71	7509	4715	4650	4525	4460	4335	4682	4492	21	1375	100	3200	10	1	20906979	1079	-16.18	5.68	12	1.22	-319.00	909.00	8640	20240723	-40.28	4400	20241209	17.27	5270	-2.09	20250102	4800	7.50	20250102	8640	-40.28	20240723	4400	17.27	20241209	0.15	N	322180	100	20 억	148498	N	N	N	N
134	20250102	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	605	2	13.20	1176013990	233260	590.56	4800	5270	4800	5960	3210	4585	5041.64	0.71	5741	4715	4650	4525	4460	4335	4682	4492	21	1375	100	3200	10	1	20906979	1085	-16.27	5.71	12	1.12	-319.00	909.00	8640	20240723	-39.93	4400	20241209	17.95	5270	-1.52	20250102	4800	8.12	20250102	8640	-39.93	20240723	4400	17.95	20241209	0.15	N	322180	100	20 억	148498	N	N	N	N
135	20250102	110949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	565	2	12.32	829633420	166453	421.42	4800	5190	4800	5960	3210	4585	4984.19	0.71	-5596	4715	4650	4525	4460	4335	4682	4492	21	1375	100	3200	10	1	20906979	1077	-16.14	5.67	12	0.80	-319.00	909.00	8640	20240723	-40.39	4400	20241209	17.05	5190	-0.77	20250102	4800	7.29	20250102	8640	-40.39	20240723	4400	17.05	20241209	0.15	N	322180	100	20 억	148498	N	N	N	N
136	20250102	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	345	2	7.52	181463530	37387	94.66	4800	4935	4800	5960	3210	4585	4853.65	0.71	-4199	4715	4650	4525	4460	4335	4682	4492	21	1375	100	3200	5	1	20906979	1031	-15.45	5.42	12	0.18	-319.00	909.00	8640	20240723	-42.94	4400	20241209	12.05	4935	-0.10	20250102	4800	2.71	20250102	8640	-42.94	20240723	4400	12.05	20241209	0.15	N	322180	100	20 억	148498	N	N	N	N
137	20250102	090946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4585	0	3	0.00	0	0	0.00	0	0	0	5960	3210	4585	0.00	0.71	0	4715	4650	4525	4460	4335	4682	4492	21	1375	100	3200	5	1	20906979	959	-14.37	5.04	12	0.00	-319.00	909.00	8640	20240723	-46.93	4400	20241209	4.20	0	0.00	0	0	0.00	0	8640	-46.93	20240723	4400	4.20	20241209	0.15	N	322180	100	20 억	148498	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History