KissMeData/336060/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

56 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	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	-9	5	-0.69	294010907	223777	118.76	1312	1340	1286	1705	919	1312	1313.87	0.87	10833	1368	1340	1320	1292	1272	1330	1282	48	393	100	810	1	1	48155200	627	8.86	1.78	12	0.46	147.00	732.00	2210	20240619	-41.04	1018	20241210	28.00	1420	-8.24	20250107	1220	6.80	20250102	2210	-41.04	20240619	1018	28.00	20241210	4.20	N	336060	100	48 억	416793	N	N	N	N
3	20250124	151213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1315	3	2	0.23	268765357	204458	108.51	1312	1340	1286	1705	919	1312	1314.53	0.87	11192	1368	1340	1320	1292	1272	1330	1282	48	393	100	810	1	1	48155200	633	8.95	1.80	12	0.42	147.00	732.00	2210	20240619	-40.50	1018	20241210	29.17	1420	-7.39	20250107	1220	7.79	20250102	2210	-40.50	20240619	1018	29.17	20241210	4.20	N	336060	100	48 억	416793	N	N	N	N
4	20250124	141211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1321	9	2	0.69	231521604	176196	93.51	1312	1340	1286	1705	919	1312	1314.00	0.87	20664	1368	1340	1320	1292	1272	1330	1282	48	393	100	810	1	1	48155200	636	8.99	1.80	12	0.37	147.00	732.00	2210	20240619	-40.23	1018	20241210	29.76	1420	-6.97	20250107	1220	8.28	20250102	2210	-40.23	20240619	1018	29.76	20241210	4.20	N	336060	100	48 억	416793	N	N	N	N
5	20250124	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	12	2	0.91	221512289	168596	89.48	1312	1340	1286	1705	919	1312	1313.86	0.87	21524	1368	1340	1320	1292	1272	1330	1282	48	393	100	810	1	1	48155200	638	9.01	1.81	12	0.35	147.00	732.00	2210	20240619	-40.09	1018	20241210	30.06	1420	-6.76	20250107	1220	8.52	20250102	2210	-40.09	20240619	1018	30.06	20241210	4.20	N	336060	100	48 억	416793	N	N	N	N
6	20250124	121210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1328	16	2	1.22	218208898	166092	88.15	1312	1340	1286	1705	919	1312	1313.78	0.87	23019	1368	1340	1320	1292	1272	1330	1282	48	393	100	810	1	1	48155200	640	9.03	1.81	12	0.34	147.00	732.00	2210	20240619	-39.91	1018	20241210	30.45	1420	-6.48	20250107	1220	8.85	20250102	2210	-39.91	20240619	1018	30.45	20241210	4.20	N	336060	100	48 억	416793	N	N	N	N
7	20250124	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1325	13	2	0.99	172452034	131404	69.74	1312	1340	1286	1705	919	1312	1312.38	0.87	13719	1368	1340	1320	1292	1272	1330	1282	48	393	100	810	1	1	48155200	638	9.01	1.81	12	0.27	147.00	732.00	2210	20240619	-40.05	1018	20241210	30.16	1420	-6.69	20250107	1220	8.61	20250102	2210	-40.05	20240619	1018	30.16	20241210	4.20	N	336060	100	48 억	416793	N	N	N	N
8	20250124	101207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	-9	5	-0.69	31545521	24304	12.90	1312	1312	1286	1705	919	1312	1297.96	0.87	3608	1368	1340	1320	1292	1272	1330	1282	48	393	100	810	1	1	48155200	627	8.86	1.78	12	0.05	147.00	732.00	2210	20240619	-41.04	1018	20241210	28.00	1420	-8.24	20250107	1220	6.80	20250102	2210	-41.04	20240619	1018	28.00	20241210	4.20	N	336060	100	48 억	416793	N	N	N	N
9	20250124	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	-15	5	-1.14	16897334	13061	6.93	1312	1312	1286	1705	919	1312	1293.72	0.87	1821	1368	1340	1320	1292	1272	1330	1282	48	393	100	810	1	1	48155200	625	8.82	1.77	12	0.03	147.00	732.00	2210	20240619	-41.31	1018	20241210	27.41	1420	-8.66	20250107	1220	6.31	20250102	2210	-41.31	20240619	1018	27.41	20241210	4.20	N	336060	100	48 억	416793	N	N	N	N
10	20250123	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1312	-23	5	-1.72	246465507	187477	70.18	1348	1348	1300	1735	935	1335	1314.62	0.94	-35904	1373	1353	1331	1311	1289	1343	1301	48	400	100	820	1	1	48155200	632	8.93	1.79	12	0.39	147.00	732.00	2210	20240619	-40.63	1018	20241210	28.88	1420	-7.61	20250107	1220	7.54	20250102	2210	-40.63	20240619	1018	28.88	20241210	4.26	N	336060	100	48 억	452538	N	N	N	N
11	20250123	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	-33	5	-2.47	221406951	168367	63.03	1348	1348	1300	1735	935	1335	1315.00	0.94	-32416	1373	1353	1331	1311	1289	1343	1301	48	400	100	820	1	1	48155200	627	8.86	1.78	12	0.35	147.00	732.00	2210	20240619	-41.09	1018	20241210	27.90	1420	-8.31	20250107	1220	6.72	20250102	2210	-41.09	20240619	1018	27.90	20241210	4.26	N	336060	100	48 억	452538	N	N	N	N
12	20250123	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1320	-15	5	-1.12	148712565	112818	42.23	1348	1348	1310	1735	935	1335	1318.13	0.94	-19067	1373	1353	1331	1311	1289	1343	1301	48	400	100	820	1	1	48155200	636	8.98	1.80	12	0.23	147.00	732.00	2210	20240619	-40.27	1018	20241210	29.67	1420	-7.04	20250107	1220	8.20	20250102	2210	-40.27	20240619	1018	29.67	20241210	4.26	N	336060	100	48 억	452538	N	N	N	N
13	20250123	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1320	-15	5	-1.12	142664801	108231	40.52	1348	1348	1310	1735	935	1335	1318.12	0.94	-18777	1373	1353	1331	1311	1289	1343	1301	48	400	100	820	1	1	48155200	636	8.98	1.80	12	0.22	147.00	732.00	2210	20240619	-40.27	1018	20241210	29.67	1420	-7.04	20250107	1220	8.20	20250102	2210	-40.27	20240619	1018	29.67	20241210	4.26	N	336060	100	48 억	452538	N	N	N	N
14	20250123	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1317	-18	5	-1.35	121376558	92051	34.46	1348	1348	1310	1735	935	1335	1318.54	0.94	-17307	1373	1353	1331	1311	1289	1343	1301	48	400	100	820	1	1	48155200	634	8.96	1.80	12	0.19	147.00	732.00	2210	20240619	-40.41	1018	20241210	29.37	1420	-7.25	20250107	1220	7.95	20250102	2210	-40.41	20240619	1018	29.37	20241210	4.26	N	336060	100	48 억	452538	N	N	N	N
15	20250123	111155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1323	-12	5	-0.90	102454991	77740	29.10	1348	1348	1310	1735	935	1335	1317.87	0.94	-15824	1373	1353	1331	1311	1289	1343	1301	48	400	100	820	1	1	48155200	637	9.00	1.81	12	0.16	147.00	732.00	2210	20240619	-40.14	1018	20241210	29.96	1420	-6.83	20250107	1220	8.44	20250102	2210	-40.14	20240619	1018	29.96	20241210	4.26	N	336060	100	48 억	452538	N	N	N	N
16	20250123	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	-11	5	-0.82	87811720	66629	24.94	1348	1348	1310	1735	935	1335	1317.87	0.94	-13036	1373	1353	1331	1311	1289	1343	1301	48	400	100	820	1	1	48155200	638	9.01	1.81	12	0.14	147.00	732.00	2210	20240619	-40.09	1018	20241210	30.06	1420	-6.76	20250107	1220	8.52	20250102	2210	-40.09	20240619	1018	30.06	20241210	4.26	N	336060	100	48 억	452538	N	N	N	N
17	20250123	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1320	-15	5	-1.12	43571519	32956	12.34	1348	1348	1310	1735	935	1335	1322.03	0.94	-10152	1373	1353	1331	1311	1289	1343	1301	48	400	100	820	1	1	48155200	636	8.98	1.80	12	0.07	147.00	732.00	2210	20240619	-40.27	1018	20241210	29.67	1420	-7.04	20250107	1220	8.20	20250102	2210	-40.27	20240619	1018	29.67	20241210	4.26	N	336060	100	48 억	452538	N	N	N	N
18	20250122	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1335	-2	5	-0.15	349716608	262050	46.45	1351	1351	1309	1738	936	1337	1334.54	0.92	10993	1388	1362	1341	1315	1294	1375	1328	48	401	100	820	1	1	48155200	643	9.08	1.82	12	0.54	147.00	732.00	2210	20240619	-39.59	1018	20241210	31.14	1420	-5.99	20250107	1220	9.43	20250102	2210	-39.59	20240619	1018	31.14	20241210	4.16	N	336060	100	48 억	441775	N	N	N	N
19	20250122	151157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	0	3	0.00	338605805	253725	44.98	1351	1351	1309	1738	936	1337	1334.54	0.92	11744	1388	1362	1341	1315	1294	1375	1328	48	401	100	820	1	1	48155200	644	9.10	1.83	12	0.53	147.00	732.00	2210	20240619	-39.50	1018	20241210	31.34	1420	-5.85	20250107	1220	9.59	20250102	2210	-39.50	20240619	1018	31.34	20241210	4.16	N	336060	100	48 억	441775	N	N	N	N
20	20250122	141155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1338	1	2	0.07	276580632	207262	36.74	1351	1351	1309	1738	936	1337	1334.45	0.92	11203	1388	1362	1341	1315	1294	1375	1328	48	401	100	820	1	1	48155200	644	9.10	1.83	12	0.43	147.00	732.00	2210	20240619	-39.46	1018	20241210	31.43	1420	-5.77	20250107	1220	9.67	20250102	2210	-39.46	20240619	1018	31.43	20241210	4.16	N	336060	100	48 억	441775	N	N	N	N
21	20250122	131157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1336	-1	5	-0.07	262242281	196548	34.84	1351	1351	1309	1738	936	1337	1334.24	0.92	10997	1388	1362	1341	1315	1294	1375	1328	48	401	100	820	1	1	48155200	643	9.09	1.83	12	0.41	147.00	732.00	2210	20240619	-39.55	1018	20241210	31.24	1420	-5.92	20250107	1220	9.51	20250102	2210	-39.55	20240619	1018	31.24	20241210	4.16	N	336060	100	48 억	441775	N	N	N	N
22	20250122	121155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1338	1	2	0.07	172285479	129340	22.93	1351	1351	1309	1738	936	1337	1332.04	0.92	7717	1388	1362	1341	1315	1294	1375	1328	48	401	100	820	1	1	48155200	644	9.10	1.83	12	0.27	147.00	732.00	2210	20240619	-39.46	1018	20241210	31.43	1420	-5.77	20250107	1220	9.67	20250102	2210	-39.46	20240619	1018	31.43	20241210	4.16	N	336060	100	48 억	441775	N	N	N	N
23	20250122	111157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1339	2	2	0.15	152576709	114620	20.32	1351	1351	1309	1738	936	1337	1331.15	0.92	8327	1388	1362	1341	1315	1294	1375	1328	48	401	100	820	1	1	48155200	645	9.11	1.83	12	0.24	147.00	732.00	2210	20240619	-39.41	1018	20241210	31.53	1420	-5.70	20250107	1220	9.75	20250102	2210	-39.41	20240619	1018	31.53	20241210	4.16	N	336060	100	48 억	441775	N	N	N	N
24	20250122	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1326	-11	5	-0.82	68360839	51549	9.14	1351	1351	1309	1738	936	1337	1326.13	0.92	4813	1388	1362	1341	1315	1294	1375	1328	48	401	100	820	1	1	48155200	639	9.02	1.81	12	0.11	147.00	732.00	2210	20240619	-40.00	1018	20241210	30.26	1420	-6.62	20250107	1220	8.69	20250102	2210	-40.00	20240619	1018	30.26	20241210	4.16	N	336060	100	48 억	441775	N	N	N	N
25	20250122	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1332	-5	5	-0.37	21138981	15825	2.81	1351	1351	1327	1738	936	1337	1335.80	0.92	1129	1388	1362	1341	1315	1294	1375	1328	48	401	100	820	1	1	48155200	641	9.06	1.82	12	0.03	147.00	732.00	2210	20240619	-39.73	1018	20241210	30.84	1420	-6.20	20250107	1220	9.18	20250102	2210	-39.73	20240619	1018	30.84	20241210	4.16	N	336060	100	48 억	441775	N	N	N	N
26	20250121	161147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	13	2	0.98	747836480	558060	102.69	1321	1367	1320	1721	927	1324	1340.08	0.88	17944	1372	1348	1331	1307	1290	1344	1303	48	397	100	820	1	1	48155200	644	9.10	1.83	12	1.16	147.00	732.00	2210	20240619	-39.50	1018	20241210	31.34	1420	-5.85	20250107	1220	9.59	20250102	2210	-39.50	20240619	1018	31.34	20241210	4.07	N	336060	100	48 억	422326	N	N	N	N
27	20250121	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1338	14	2	1.06	727064123	542512	99.83	1321	1367	1320	1721	927	1324	1340.18	0.88	19648	1372	1348	1331	1307	1290	1344	1303	48	397	100	820	1	1	48155200	644	9.10	1.83	12	1.13	147.00	732.00	2210	20240619	-39.46	1018	20241210	31.43	1420	-5.77	20250107	1220	9.67	20250102	2210	-39.46	20240619	1018	31.43	20241210	4.07	N	336060	100	48 억	422326	N	N	N	N
28	20250121	141151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1342	18	2	1.36	675051744	503504	92.65	1321	1367	1320	1721	927	1324	1340.71	0.88	13174	1372	1348	1331	1307	1290	1344	1303	48	397	100	820	1	1	48155200	646	9.13	1.83	12	1.05	147.00	732.00	2210	20240619	-39.28	1018	20241210	31.83	1420	-5.49	20250107	1220	10.00	20250102	2210	-39.28	20240619	1018	31.83	20241210	4.07	N	336060	100	48 억	422326	N	N	N	N
29	20250121	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1335	11	2	0.83	648127963	483371	88.95	1321	1367	1320	1721	927	1324	1340.85	0.88	8810	1372	1348	1331	1307	1290	1344	1303	48	397	100	820	1	1	48155200	643	9.08	1.82	12	1.00	147.00	732.00	2210	20240619	-39.59	1018	20241210	31.14	1420	-5.99	20250107	1220	9.43	20250102	2210	-39.59	20240619	1018	31.14	20241210	4.07	N	336060	100	48 억	422326	N	N	N	N
30	20250121	121133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1341	17	2	1.28	582127362	434156	79.89	1321	1367	1320	1721	927	1324	1340.83	0.88	23379	1372	1348	1331	1307	1290	1344	1303	48	397	100	820	1	1	48155200	646	9.12	1.83	12	0.90	147.00	732.00	2210	20240619	-39.32	1018	20241210	31.73	1420	-5.56	20250107	1220	9.92	20250102	2210	-39.32	20240619	1018	31.73	20241210	4.07	N	336060	100	48 억	422326	N	N	N	N
31	20250121	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1340	16	2	1.21	450043158	335754	61.78	1321	1367	1320	1721	927	1324	1340.40	0.88	10560	1372	1348	1331	1307	1290	1344	1303	48	397	100	820	1	1	48155200	645	9.12	1.83	12	0.70	147.00	732.00	2210	20240619	-39.37	1018	20241210	31.63	1420	-5.63	20250107	1220	9.84	20250102	2210	-39.37	20240619	1018	31.63	20241210	4.07	N	336060	100	48 억	422326	N	N	N	N
32	20250121	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1331	7	2	0.53	414733314	309269	56.91	1321	1367	1320	1721	927	1324	1341.01	0.88	6022	1372	1348	1331	1307	1290	1344	1303	48	397	100	820	1	1	48155200	641	9.05	1.82	12	0.64	147.00	732.00	2210	20240619	-39.77	1018	20241210	30.75	1420	-6.27	20250107	1220	9.10	20250102	2210	-39.77	20240619	1018	30.75	20241210	4.07	N	336060	100	48 억	422326	N	N	N	N
33	20250121	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1326	2	2	0.15	13602283	10252	1.89	1321	1335	1320	1721	927	1324	1326.79	0.88	2031	1372	1348	1331	1307	1290	1344	1303	48	397	100	820	1	1	48155200	639	9.02	1.81	12	0.02	147.00	732.00	2210	20240619	-40.00	1018	20241210	30.26	1420	-6.62	20250107	1220	8.69	20250102	2210	-40.00	20240619	1018	30.26	20241210	4.07	N	336060	100	48 억	422326	N	N	N	N
34	20250120	161137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	0	3	0.00	721211342	540434	141.88	1324	1355	1314	1721	927	1324	1334.55	0.73	70302	1343	1333	1320	1310	1297	1338	1315	48	397	100	820	1	1	48155200	638	9.01	1.81	12	1.12	147.00	732.00	2210	20240619	-40.09	1018	20241210	30.06	1420	-6.76	20250107	1220	8.52	20250102	2210	-40.09	20240619	1018	30.06	20241210	4.38	N	336060	100	48 억	353529	N	N	N	N
35	20250120	151150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1329	5	2	0.38	660878207	494884	129.93	1324	1355	1314	1721	927	1324	1335.42	0.73	69070	1343	1333	1320	1310	1297	1338	1315	48	397	100	820	1	1	48155200	640	9.04	1.82	12	1.03	147.00	732.00	2210	20240619	-39.86	1018	20241210	30.55	1420	-6.41	20250107	1220	8.93	20250102	2210	-39.86	20240619	1018	30.55	20241210	4.38	N	336060	100	48 억	353529	N	N	N	N
36	20250120	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1331	7	2	0.53	608469073	455372	119.55	1324	1355	1314	1721	927	1324	1336.20	0.73	68585	1343	1333	1320	1310	1297	1338	1315	48	397	100	820	1	1	48155200	641	9.05	1.82	12	0.95	147.00	732.00	2210	20240619	-39.77	1018	20241210	30.75	1420	-6.27	20250107	1220	9.10	20250102	2210	-39.77	20240619	1018	30.75	20241210	4.38	N	336060	100	48 억	353529	N	N	N	N
37	20250120	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	6	2	0.45	573208525	428799	112.58	1324	1355	1314	1721	927	1324	1336.78	0.73	64679	1343	1333	1320	1310	1297	1338	1315	48	397	100	820	1	1	48155200	640	9.05	1.82	12	0.89	147.00	732.00	2210	20240619	-39.82	1018	20241210	30.65	1420	-6.34	20250107	1220	9.02	20250102	2210	-39.82	20240619	1018	30.65	20241210	4.38	N	336060	100	48 억	353529	N	N	N	N
38	20250120	121148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1327	3	2	0.23	539128798	403118	105.83	1324	1355	1314	1721	927	1324	1337.40	0.73	61633	1343	1333	1320	1310	1297	1338	1315	48	397	100	820	1	1	48155200	639	9.03	1.81	12	0.84	147.00	732.00	2210	20240619	-39.95	1018	20241210	30.35	1420	-6.55	20250107	1220	8.77	20250102	2210	-39.95	20240619	1018	30.35	20241210	4.38	N	336060	100	48 억	353529	N	N	N	N
39	20250120	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1332	8	2	0.60	505064814	377461	99.10	1324	1355	1314	1721	927	1324	1338.06	0.73	56477	1343	1333	1320	1310	1297	1338	1315	48	397	100	820	1	1	48155200	641	9.06	1.82	12	0.78	147.00	732.00	2210	20240619	-39.73	1018	20241210	30.84	1420	-6.20	20250107	1220	9.18	20250102	2210	-39.73	20240619	1018	30.84	20241210	4.38	N	336060	100	48 억	353529	N	N	N	N
40	20250120	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1339	15	2	1.13	444513172	331893	87.13	1324	1355	1314	1721	927	1324	1339.33	0.73	59833	1343	1333	1320	1310	1297	1338	1315	48	397	100	820	1	1	48155200	645	9.11	1.83	12	0.69	147.00	732.00	2210	20240619	-39.41	1018	20241210	31.53	1420	-5.70	20250107	1220	9.75	20250102	2210	-39.41	20240619	1018	31.53	20241210	4.38	N	336060	100	48 억	353529	N	N	N	N
41	20250120	091150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	6	2	0.45	44095539	33237	8.73	1324	1331	1314	1721	927	1324	1326.70	0.73	6407	1343	1333	1320	1310	1297	1338	1315	48	397	100	820	1	1	48155200	640	9.05	1.82	12	0.07	147.00	732.00	2210	20240619	-39.82	1018	20241210	30.65	1420	-6.34	20250107	1220	9.02	20250102	2210	-39.82	20240619	1018	30.65	20241210	4.38	N	336060	100	48 억	353529	N	N	N	N
42	20250117	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	-1	5	-0.08	495224007	376127	18.14	1317	1330	1307	1722	928	1325	1316.62	0.72	5662	1417	1371	1324	1278	1231	1394	1301	48	397	100	820	1	1	48155200	638	9.01	1.81	12	0.78	147.00	732.00	2210	20240619	-40.09	1018	20241210	30.06	1420	-6.76	20250107	1220	8.52	20250102	2210	-40.09	20240619	1018	30.06	20241210	4.40	N	336060	100	48 억	346601	N	N	N	N
43	20250117	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1322	-3	5	-0.23	456498820	346830	16.73	1317	1330	1307	1722	928	1325	1316.20	0.72	3465	1417	1371	1324	1278	1231	1394	1301	48	397	100	820	1	1	48155200	637	8.99	1.81	12	0.72	147.00	732.00	2210	20240619	-40.18	1018	20241210	29.86	1420	-6.90	20250107	1220	8.36	20250102	2210	-40.18	20240619	1018	29.86	20241210	4.40	N	336060	100	48 억	346601	N	N	N	N
44	20250117	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1326	1	2	0.08	415272504	315604	15.22	1317	1330	1307	1722	928	1325	1315.80	0.72	-982	1417	1371	1324	1278	1231	1394	1301	48	397	100	820	1	1	48155200	639	9.02	1.81	12	0.66	147.00	732.00	2210	20240619	-40.00	1018	20241210	30.26	1420	-6.62	20250107	1220	8.69	20250102	2210	-40.00	20240619	1018	30.26	20241210	4.40	N	336060	100	48 억	346601	N	N	N	N
45	20250117	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1323	-2	5	-0.15	358782636	272908	13.16	1317	1330	1307	1722	928	1325	1314.67	0.72	10018	1417	1371	1324	1278	1231	1394	1301	48	397	100	820	1	1	48155200	637	9.00	1.81	12	0.57	147.00	732.00	2210	20240619	-40.14	1018	20241210	29.96	1420	-6.83	20250107	1220	8.44	20250102	2210	-40.14	20240619	1018	29.96	20241210	4.40	N	336060	100	48 억	346601	N	N	N	N
46	20250117	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1320	-5	5	-0.38	288628966	219918	10.61	1317	1322	1307	1722	928	1325	1312.44	0.72	26548	1417	1371	1324	1278	1231	1394	1301	48	397	100	820	1	1	48155200	636	8.98	1.80	12	0.46	147.00	732.00	2210	20240619	-40.27	1018	20241210	29.67	1420	-7.04	20250107	1220	8.20	20250102	2210	-40.27	20240619	1018	29.67	20241210	4.40	N	336060	100	48 억	346601	N	N	N	N
47	20250117	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1313	-12	5	-0.91	232472887	177213	8.55	1317	1322	1307	1722	928	1325	1311.83	0.72	24445	1417	1371	1324	1278	1231	1394	1301	48	397	100	820	1	1	48155200	632	8.93	1.79	12	0.37	147.00	732.00	2210	20240619	-40.59	1018	20241210	28.98	1420	-7.54	20250107	1220	7.62	20250102	2210	-40.59	20240619	1018	28.98	20241210	4.40	N	336060	100	48 억	346601	N	N	N	N
48	20250117	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	-17	5	-1.28	162980126	124179	5.99	1317	1322	1307	1722	928	1325	1312.46	0.72	34451	1417	1371	1324	1278	1231	1394	1301	48	397	100	820	1	1	48155200	630	8.90	1.79	12	0.26	147.00	732.00	2210	20240619	-40.81	1018	20241210	28.49	1420	-7.89	20250107	1220	7.21	20250102	2210	-40.81	20240619	1018	28.49	20241210	4.40	N	336060	100	48 억	346601	N	N	N	N
49	20250117	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	-18	5	-1.36	38039226	28959	1.40	1317	1321	1307	1722	928	1325	1313.55	0.72	6812	1417	1371	1324	1278	1231	1394	1301	48	397	100	820	1	1	48155200	629	8.89	1.79	12	0.06	147.00	732.00	2210	20240619	-40.86	1018	20241210	28.39	1420	-7.96	20250107	1220	7.13	20250102	2210	-40.86	20240619	1018	28.39	20241210	4.40	N	336060	100	48 억	346601	N	N	N	N
50	20250116	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1325	49	2	3.84	2751122845	2064407	1047.18	1283	1370	1277	1658	894	1276	1332.65	1.05	-149833	1320	1298	1287	1265	1254	1292	1259	48	382	100	790	1	1	48155200	638	9.01	1.81	12	4.29	147.00	732.00	2210	20240619	-40.05	1018	20241210	30.16	1420	-6.69	20250107	1220	8.61	20250102	2210	-40.05	20240619	1018	30.16	20241210	4.41	N	336060	100	48 억	503292	N	N	N	N
51	20250116	151044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1316	40	2	3.13	2687209219	2016038	1022.64	1283	1370	1277	1658	894	1276	1332.92	1.05	-149723	1320	1298	1287	1265	1254	1292	1259	48	382	100	790	1	1	48155200	634	8.95	1.80	12	4.19	147.00	732.00	2210	20240619	-40.45	1018	20241210	29.27	1420	-7.32	20250107	1220	7.87	20250102	2210	-40.45	20240619	1018	29.27	20241210	4.41	N	336060	100	48 억	503292	N	N	N	N
52	20250116	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1317	41	2	3.21	2595334114	1946169	987.20	1283	1370	1277	1658	894	1276	1333.56	1.05	-163421	1320	1298	1287	1265	1254	1292	1259	48	382	100	790	1	1	48155200	634	8.96	1.80	12	4.04	147.00	732.00	2210	20240619	-40.41	1018	20241210	29.37	1420	-7.25	20250107	1220	7.95	20250102	2210	-40.41	20240619	1018	29.37	20241210	4.41	N	336060	100	48 억	503292	N	N	N	N
53	20250116	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1328	52	2	4.08	2510188016	1881554	954.43	1283	1370	1277	1658	894	1276	1334.11	1.05	-171711	1320	1298	1287	1265	1254	1292	1259	48	382	100	790	1	1	48155200	640	9.03	1.81	12	3.91	147.00	732.00	2210	20240619	-39.91	1018	20241210	30.45	1420	-6.48	20250107	1220	8.85	20250102	2210	-39.91	20240619	1018	30.45	20241210	4.41	N	336060	100	48 억	503292	N	N	N	N
54	20250116	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	54	2	4.23	2358688650	1767379	896.51	1283	1370	1277	1658	894	1276	1334.57	1.05	-153500	1320	1298	1287	1265	1254	1292	1259	48	382	100	790	1	1	48155200	640	9.05	1.82	12	3.67	147.00	732.00	2210	20240619	-39.82	1018	20241210	30.65	1420	-6.34	20250107	1220	9.02	20250102	2210	-39.82	20240619	1018	30.65	20241210	4.41	N	336060	100	48 억	503292	N	N	N	N
55	20250116	111145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1321	45	2	3.53	2170192512	1625322	824.45	1283	1370	1277	1658	894	1276	1335.24	1.05	-185284	1320	1298	1287	1265	1254	1292	1259	48	382	100	790	1	1	48155200	636	8.99	1.80	12	3.38	147.00	732.00	2210	20240619	-40.23	1018	20241210	29.76	1420	-6.97	20250107	1220	8.28	20250102	2210	-40.23	20240619	1018	29.76	20241210	4.41	N	336060	100	48 억	503292	N	N	N	N
56	20250116	101147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	32	2	2.51	1954851420	1461899	741.55	1283	1370	1277	1658	894	1276	1337.20	1.05	-183367	1320	1298	1287	1265	1254	1292	1259	48	382	100	790	1	1	48155200	630	8.90	1.79	12	3.04	147.00	732.00	2210	20240619	-40.81	1018	20241210	28.49	1420	-7.89	20250107	1220	7.21	20250102	2210	-40.81	20240619	1018	28.49	20241210	4.41	N	336060	100	48 억	503292	N	N	N	N
57	20250116	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	29	2	2.27	61664802	47542	24.12	1283	1310	1277	1658	894	1276	1297.08	1.05	21724	1320	1298	1287	1265	1254	1292	1259	48	382	100	790	1	1	48155200	628	8.88	1.78	12	0.10	147.00	732.00	2210	20240619	-40.95	1018	20241210	28.19	1420	-8.10	20250107	1220	6.97	20250102	2210	-40.95	20240619	1018	28.19	20241210	4.41	N	336060	100	48 억	503292	N	N	N	N
58	20250115	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1276	-15	5	-1.16	245000576	189912	96.86	1290	1309	1276	1678	904	1291	1290.10	0.97	34950	1317	1304	1297	1284	1277	1300	1280	48	387	100	800	1	1	48155200	614	8.68	1.74	12	0.39	147.00	732.00	2210	20240619	-42.26	1018	20241210	25.34	1420	-10.14	20250107	1220	4.59	20250102	2210	-42.26	20240619	1018	25.34	20241210	4.35	N	336060	100	48 억	468108	N	N	N	N
59	20250115	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-6	5	-0.46	231397244	179253	91.42	1290	1309	1277	1678	904	1291	1290.90	0.97	35687	1317	1304	1297	1284	1277	1300	1280	48	387	100	800	1	1	48155200	619	8.74	1.76	12	0.37	147.00	732.00	2210	20240619	-41.86	1018	20241210	26.23	1420	-9.51	20250107	1220	5.33	20250102	2210	-41.86	20240619	1018	26.23	20241210	4.35	N	336060	100	48 억	468108	N	N	N	N
60	20250115	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-2	5	-0.15	164182423	126852	64.70	1290	1309	1286	1678	904	1291	1294.28	0.97	45781	1317	1304	1297	1284	1277	1300	1280	48	387	100	800	1	1	48155200	621	8.77	1.76	12	0.26	147.00	732.00	2210	20240619	-41.67	1018	20241210	26.62	1420	-9.23	20250107	1220	5.66	20250102	2210	-41.67	20240619	1018	26.62	20241210	4.35	N	336060	100	48 억	468108	N	N	N	N
61	20250115	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	7	2	0.54	148972307	115074	58.69	1290	1309	1286	1678	904	1291	1294.58	0.97	45232	1317	1304	1297	1284	1277	1300	1280	48	387	100	800	1	1	48155200	625	8.83	1.77	12	0.24	147.00	732.00	2210	20240619	-41.27	1018	20241210	27.50	1420	-8.59	20250107	1220	6.39	20250102	2210	-41.27	20240619	1018	27.50	20241210	4.35	N	336060	100	48 억	468108	N	N	N	N
62	20250115	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	1	2	0.08	143412140	110777	56.50	1290	1309	1286	1678	904	1291	1294.60	0.97	46612	1317	1304	1297	1284	1277	1300	1280	48	387	100	800	1	1	48155200	622	8.79	1.77	12	0.23	147.00	732.00	2210	20240619	-41.54	1018	20241210	26.92	1420	-9.01	20250107	1220	5.90	20250102	2210	-41.54	20240619	1018	26.92	20241210	4.35	N	336060	100	48 억	468108	N	N	N	N
63	20250115	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	4	2	0.31	129383723	99910	50.96	1290	1309	1286	1678	904	1291	1295.00	0.97	46788	1317	1304	1297	1284	1277	1300	1280	48	387	100	800	1	1	48155200	624	8.81	1.77	12	0.21	147.00	732.00	2210	20240619	-41.40	1018	20241210	27.21	1420	-8.80	20250107	1220	6.15	20250102	2210	-41.40	20240619	1018	27.21	20241210	4.35	N	336060	100	48 억	468108	N	N	N	N
64	20250115	101141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1301	10	2	0.77	95687083	73916	37.70	1290	1309	1286	1678	904	1291	1294.54	0.97	41234	1317	1304	1297	1284	1277	1300	1280	48	387	100	800	1	1	48155200	626	8.85	1.78	12	0.15	147.00	732.00	2210	20240619	-41.13	1018	20241210	27.80	1420	-8.38	20250107	1220	6.64	20250102	2210	-41.13	20240619	1018	27.80	20241210	4.35	N	336060	100	48 억	468108	N	N	N	N
65	20250115	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	4	2	0.31	28650325	22161	11.30	1290	1297	1290	1678	904	1291	1292.83	0.97	14949	1317	1304	1297	1284	1277	1300	1280	48	387	100	800	1	1	48155200	624	8.81	1.77	12	0.05	147.00	732.00	2210	20240619	-41.40	1018	20241210	27.21	1420	-8.80	20250107	1220	6.15	20250102	2210	-41.40	20240619	1018	27.21	20241210	4.35	N	336060	100	48 억	468108	N	N	N	N
66	20250114	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	1	2	0.08	250450432	193149	146.82	1296	1310	1290	1677	903	1290	1296.78	0.90	36879	1315	1302	1291	1278	1267	1309	1285	48	387	100	790	1	1	48155200	622	8.78	1.76	12	0.40	147.00	732.00	2210	20240619	-41.58	1018	20241210	26.82	1420	-9.08	20250107	1220	5.82	20250102	2210	-41.58	20240619	1018	26.82	20241210	4.29	N	336060	100	48 억	431229	N	N	N	N
67	20250114	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	6	2	0.47	229852161	177197	134.69	1296	1310	1290	1677	903	1290	1297.16	0.90	32972	1315	1302	1291	1278	1267	1309	1285	48	387	100	790	1	1	48155200	624	8.82	1.77	12	0.37	147.00	732.00	2210	20240619	-41.36	1018	20241210	27.31	1420	-8.73	20250107	1220	6.23	20250102	2210	-41.36	20240619	1018	27.31	20241210	4.29	N	336060	100	48 억	431229	N	N	N	N
68	20250114	141135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	7	2	0.54	210579430	162315	123.38	1296	1310	1290	1677	903	1290	1297.35	0.90	29880	1315	1302	1291	1278	1267	1309	1285	48	387	100	790	1	1	48155200	625	8.82	1.77	12	0.34	147.00	732.00	2210	20240619	-41.31	1018	20241210	27.41	1420	-8.66	20250107	1220	6.31	20250102	2210	-41.31	20240619	1018	27.41	20241210	4.29	N	336060	100	48 억	431229	N	N	N	N
69	20250114	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	7	2	0.54	188430044	145225	110.39	1296	1310	1290	1677	903	1290	1297.50	0.90	18793	1315	1302	1291	1278	1267	1309	1285	48	387	100	790	1	1	48155200	625	8.82	1.77	12	0.30	147.00	732.00	2210	20240619	-41.31	1018	20241210	27.41	1420	-8.66	20250107	1220	6.31	20250102	2210	-41.31	20240619	1018	27.41	20241210	4.29	N	336060	100	48 억	431229	N	N	N	N
70	20250114	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	6	2	0.47	179455504	138292	105.12	1296	1310	1290	1677	903	1290	1297.66	0.90	17980	1315	1302	1291	1278	1267	1309	1285	48	387	100	790	1	1	48155200	624	8.82	1.77	12	0.29	147.00	732.00	2210	20240619	-41.36	1018	20241210	27.31	1420	-8.73	20250107	1220	6.23	20250102	2210	-41.36	20240619	1018	27.31	20241210	4.29	N	336060	100	48 억	431229	N	N	N	N
71	20250114	111129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	4	2	0.31	136523685	105053	79.85	1296	1310	1290	1677	903	1290	1299.57	0.90	15483	1315	1302	1291	1278	1267	1309	1285	48	387	100	790	1	1	48155200	623	8.80	1.77	12	0.22	147.00	732.00	2210	20240619	-41.45	1018	20241210	27.11	1420	-8.87	20250107	1220	6.07	20250102	2210	-41.45	20240619	1018	27.11	20241210	4.29	N	336060	100	48 억	431229	N	N	N	N
72	20250114	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1304	14	2	1.09	115175211	88559	67.32	1296	1310	1290	1677	903	1290	1300.55	0.90	15446	1315	1302	1291	1278	1267	1309	1285	48	387	100	790	1	1	48155200	628	8.87	1.78	12	0.18	147.00	732.00	2210	20240619	-41.00	1018	20241210	28.09	1420	-8.17	20250107	1220	6.89	20250102	2210	-41.00	20240619	1018	28.09	20241210	4.29	N	336060	100	48 억	431229	N	N	N	N
73	20250114	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	18	2	1.40	36199482	27824	21.15	1296	1310	1290	1677	903	1290	1301.02	0.90	19481	1315	1302	1291	1278	1267	1309	1285	48	387	100	790	1	1	48155200	630	8.90	1.79	12	0.06	147.00	732.00	2210	20240619	-40.81	1018	20241210	28.49	1420	-7.89	20250107	1220	7.21	20250102	2210	-40.81	20240619	1018	28.49	20241210	4.29	N	336060	100	48 억	431229	N	N	N	N
74	20250113	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-8	5	-0.62	166263486	128850	55.76	1283	1304	1280	1687	909	1298	1290.37	0.96	-29964	1321	1309	1298	1286	1275	1304	1281	48	389	100	800	1	1	48155200	621	8.78	1.76	12	0.27	147.00	732.00	2210	20240619	-41.63	1018	20241210	26.72	1420	-9.15	20250107	1220	5.74	20250102	2210	-41.63	20240619	1018	26.72	20241210	4.25	N	336060	100	48 억	461193	N	N	N	N
75	20250113	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-13	5	-1.00	151905339	117730	50.95	1283	1304	1280	1687	909	1298	1290.29	0.96	-27128	1321	1309	1298	1286	1275	1304	1281	48	389	100	800	1	1	48155200	619	8.74	1.76	12	0.24	147.00	732.00	2210	20240619	-41.86	1018	20241210	26.23	1420	-9.51	20250107	1220	5.33	20250102	2210	-41.86	20240619	1018	26.23	20241210	4.25	N	336060	100	48 억	461193	N	N	N	N
76	20250113	141059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-2	5	-0.15	101914626	78951	34.17	1283	1304	1280	1687	909	1298	1290.86	0.96	-8428	1321	1309	1298	1286	1275	1304	1281	48	389	100	800	1	1	48155200	624	8.82	1.77	12	0.16	147.00	732.00	2210	20240619	-41.36	1018	20241210	27.31	1420	-8.73	20250107	1220	6.23	20250102	2210	-41.36	20240619	1018	27.31	20241210	4.25	N	336060	100	48 억	461193	N	N	N	N
77	20250113	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-10	5	-0.77	85490386	66232	28.66	1283	1304	1280	1687	909	1298	1290.77	0.96	-7992	1321	1309	1298	1286	1275	1304	1281	48	389	100	800	1	1	48155200	620	8.76	1.76	12	0.14	147.00	732.00	2210	20240619	-41.72	1018	20241210	26.52	1420	-9.30	20250107	1220	5.57	20250102	2210	-41.72	20240619	1018	26.52	20241210	4.25	N	336060	100	48 억	461193	N	N	N	N
78	20250113	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-3	5	-0.23	70713914	54754	23.70	1283	1304	1280	1687	909	1298	1291.48	0.96	-7594	1321	1309	1298	1286	1275	1304	1281	48	389	100	800	1	1	48155200	624	8.81	1.77	12	0.11	147.00	732.00	2210	20240619	-41.40	1018	20241210	27.21	1420	-8.80	20250107	1220	6.15	20250102	2210	-41.40	20240619	1018	27.21	20241210	4.25	N	336060	100	48 억	461193	N	N	N	N
79	20250113	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-3	5	-0.23	48862067	37793	16.36	1283	1304	1280	1687	909	1298	1292.89	0.96	-6719	1321	1309	1298	1286	1275	1304	1281	48	389	100	800	1	1	48155200	624	8.81	1.77	12	0.08	147.00	732.00	2210	20240619	-41.40	1018	20241210	27.21	1420	-8.80	20250107	1220	6.15	20250102	2210	-41.40	20240619	1018	27.21	20241210	4.25	N	336060	100	48 억	461193	N	N	N	N
80	20250113	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1301	3	2	0.23	29001483	22417	9.70	1283	1304	1280	1687	909	1298	1293.73	0.96	-3038	1321	1309	1298	1286	1275	1304	1281	48	389	100	800	1	1	48155200	626	8.85	1.78	12	0.05	147.00	732.00	2210	20240619	-41.13	1018	20241210	27.80	1420	-8.38	20250107	1220	6.64	20250102	2210	-41.13	20240619	1018	27.80	20241210	4.25	N	336060	100	48 억	461193	N	N	N	N
81	20250113	091115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-3	5	-0.23	6292436	4906	2.12	1283	1297	1280	1687	909	1298	1282.60	0.96	-3497	1321	1309	1298	1286	1275	1304	1281	48	389	100	800	1	1	48155200	624	8.81	1.77	12	0.01	147.00	732.00	2210	20240619	-41.40	1018	20241210	27.21	1420	-8.80	20250107	1220	6.15	20250102	2210	-41.40	20240619	1018	27.21	20241210	4.25	N	336060	100	48 억	461193	N	N	N	N
82	20250110	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-3	5	-0.23	290530835	223994	98.21	1301	1310	1287	1691	911	1301	1297.05	1.01	-25849	1338	1319	1288	1269	1238	1329	1279	48	390	100	800	1	1	48155200	625	8.83	1.77	12	0.47	147.00	732.00	2210	20240619	-41.27	1018	20241210	27.50	1420	-8.59	20250107	1220	6.39	20250102	2210	-41.27	20240619	1018	27.50	20241210	4.28	N	336060	100	48 억	487042	N	N	N	N
83	20250110	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-5	5	-0.38	262957616	202735	88.89	1301	1310	1287	1691	911	1301	1297.05	1.01	-20682	1338	1319	1288	1269	1238	1329	1279	48	390	100	800	1	1	48155200	624	8.82	1.77	12	0.42	147.00	732.00	2210	20240619	-41.36	1018	20241210	27.31	1420	-8.73	20250107	1220	6.23	20250102	2210	-41.36	20240619	1018	27.31	20241210	4.28	N	336060	100	48 억	487042	N	N	N	N
84	20250110	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-8	5	-0.61	203784309	156976	68.83	1301	1310	1287	1691	911	1301	1298.19	1.01	-27183	1338	1319	1288	1269	1238	1329	1279	48	390	100	800	1	1	48155200	623	8.80	1.77	12	0.33	147.00	732.00	2210	20240619	-41.49	1018	20241210	27.01	1420	-8.94	20250107	1220	5.98	20250102	2210	-41.49	20240619	1018	27.01	20241210	4.28	N	336060	100	48 억	487042	N	N	N	N
85	20250110	131102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-5	5	-0.38	186689966	143745	63.03	1301	1310	1287	1691	911	1301	1298.76	1.01	-26745	1338	1319	1288	1269	1238	1329	1279	48	390	100	800	1	1	48155200	624	8.82	1.77	12	0.30	147.00	732.00	2210	20240619	-41.36	1018	20241210	27.31	1420	-8.73	20250107	1220	6.23	20250102	2210	-41.36	20240619	1018	27.31	20241210	4.28	N	336060	100	48 억	487042	N	N	N	N
86	20250110	121104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-10	5	-0.77	175440015	135081	59.23	1301	1310	1287	1691	911	1301	1298.78	1.01	-25389	1338	1319	1288	1269	1238	1329	1279	48	390	100	800	1	1	48155200	622	8.78	1.76	12	0.28	147.00	732.00	2210	20240619	-41.58	1018	20241210	26.82	1420	-9.08	20250107	1220	5.82	20250102	2210	-41.58	20240619	1018	26.82	20241210	4.28	N	336060	100	48 억	487042	N	N	N	N
87	20250110	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-13	5	-1.00	154222698	118682	52.04	1301	1310	1287	1691	911	1301	1299.46	1.01	-22900	1338	1319	1288	1269	1238	1329	1279	48	390	100	800	1	1	48155200	620	8.76	1.76	12	0.25	147.00	732.00	2210	20240619	-41.72	1018	20241210	26.52	1420	-9.30	20250107	1220	5.57	20250102	2210	-41.72	20240619	1018	26.52	20241210	4.28	N	336060	100	48 억	487042	N	N	N	N
88	20250110	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-1	5	-0.08	104948559	80622	35.35	1301	1310	1287	1691	911	1301	1301.74	1.01	-14405	1338	1319	1288	1269	1238	1329	1279	48	390	100	800	1	1	48155200	626	8.84	1.78	12	0.17	147.00	732.00	2210	20240619	-41.18	1018	20241210	27.70	1420	-8.45	20250107	1220	6.56	20250102	2210	-41.18	20240619	1018	27.70	20241210	4.28	N	336060	100	48 억	487042	N	N	N	N
89	20250110	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-11	5	-0.85	13389497	10352	4.54	1301	1301	1287	1691	911	1301	1293.42	1.01	-1604	1338	1319	1288	1269	1238	1329	1279	48	390	100	800	1	1	48155200	621	8.78	1.76	12	0.02	147.00	732.00	2210	20240619	-41.63	1018	20241210	26.72	1420	-9.15	20250107	1220	5.74	20250102	2210	-41.63	20240619	1018	26.72	20241210	4.28	N	336060	100	48 억	487042	N	N	N	N
90	20250109	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1301	14	2	1.09	288601273	226152	73.54	1275	1307	1257	1673	901	1287	1276.14	0.97	21572	1317	1302	1290	1275	1263	1296	1269	48	386	100	790	1	1	48155200	626	8.85	1.78	12	0.47	147.00	732.00	2210	20240619	-41.13	1018	20241210	27.80	1420	-8.38	20250107	1220	6.64	20250102	2210	-41.13	20240619	1018	27.80	20241210	4.24	N	336060	100	48 억	465112	N	N	N	N
91	20250109	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	3	2	0.23	258809411	203243	66.09	1275	1307	1257	1673	901	1287	1273.40	0.97	26302	1317	1302	1290	1275	1263	1296	1269	48	386	100	790	1	1	48155200	621	8.78	1.76	12	0.42	147.00	732.00	2210	20240619	-41.63	1018	20241210	26.72	1420	-9.15	20250107	1220	5.74	20250102	2210	-41.63	20240619	1018	26.72	20241210	4.24	N	336060	100	48 억	465112	N	N	N	N
92	20250109	141056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1281	-6	5	-0.47	206909789	162928	52.98	1275	1296	1257	1673	901	1287	1269.95	0.97	20551	1317	1302	1290	1275	1263	1296	1269	48	386	100	790	1	1	48155200	617	8.71	1.75	12	0.34	147.00	732.00	2210	20240619	-42.04	1018	20241210	25.83	1420	-9.79	20250107	1220	5.00	20250102	2210	-42.04	20240619	1018	25.83	20241210	4.24	N	336060	100	48 억	465112	N	N	N	N
93	20250109	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1276	-11	5	-0.85	177562341	139975	45.52	1275	1282	1257	1673	901	1287	1268.53	0.97	10466	1317	1302	1290	1275	1263	1296	1269	48	386	100	790	1	1	48155200	614	8.68	1.74	12	0.29	147.00	732.00	2210	20240619	-42.26	1018	20241210	25.34	1420	-10.14	20250107	1220	4.59	20250102	2210	-42.26	20240619	1018	25.34	20241210	4.24	N	336060	100	48 억	465112	N	N	N	N
94	20250109	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1272	-15	5	-1.17	154771410	122057	39.69	1275	1282	1257	1673	901	1287	1268.03	0.97	2372	1317	1302	1290	1275	1263	1296	1269	48	386	100	790	1	1	48155200	613	8.65	1.74	12	0.25	147.00	732.00	2210	20240619	-42.44	1018	20241210	24.95	1420	-10.42	20250107	1220	4.26	20250102	2210	-42.44	20240619	1018	24.95	20241210	4.24	N	336060	100	48 억	465112	N	N	N	N
95	20250109	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1269	-18	5	-1.40	137764443	108634	35.33	1275	1282	1257	1673	901	1287	1268.15	0.97	879	1317	1302	1290	1275	1263	1296	1269	48	386	100	790	1	1	48155200	611	8.63	1.73	12	0.23	147.00	732.00	2210	20240619	-42.58	1018	20241210	24.66	1420	-10.63	20250107	1220	4.02	20250102	2210	-42.58	20240619	1018	24.66	20241210	4.24	N	336060	100	48 억	465112	N	N	N	N
96	20250109	101057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1270	-17	5	-1.32	121118420	95510	31.06	1275	1282	1257	1673	901	1287	1268.12	0.97	403	1317	1302	1290	1275	1263	1296	1269	48	386	100	790	1	1	48155200	612	8.64	1.73	12	0.20	147.00	732.00	2210	20240619	-42.53	1018	20241210	24.75	1420	-10.56	20250107	1220	4.10	20250102	2210	-42.53	20240619	1018	24.75	20241210	4.24	N	336060	100	48 억	465112	N	N	N	N
97	20250109	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1276	-11	5	-0.85	32405425	25430	8.27	1275	1282	1270	1673	901	1287	1274.30	0.97	-848	1317	1302	1290	1275	1263	1296	1269	48	386	100	790	1	1	48155200	614	8.68	1.74	12	0.05	147.00	732.00	2210	20240619	-42.26	1018	20241210	25.34	1420	-10.14	20250107	1220	4.59	20250102	2210	-42.26	20240619	1018	25.34	20241210	4.24	N	336060	100	48 억	465112	N	N	N	N
98	20250108	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-25	5	-1.91	386777944	299816	9.21	1297	1305	1278	1705	919	1312	1290.06	0.94	11800	1476	1393	1337	1254	1198	1435	1296	48	393	100	810	1	1	48155200	620	8.76	1.76	12	0.62	147.00	732.00	2210	20240619	-41.76	1018	20241210	26.42	1420	-9.37	20250107	1220	5.49	20250102	2210	-41.76	20240619	1018	26.42	20241210	4.31	N	336060	100	48 억	451614	N	N	N	N
99	20250108	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	-28	5	-2.13	379493159	294158	9.04	1297	1305	1278	1705	919	1312	1290.10	0.94	11144	1476	1393	1337	1254	1198	1435	1296	48	393	100	810	1	1	48155200	618	8.73	1.75	12	0.61	147.00	732.00	2210	20240619	-41.90	1018	20241210	26.13	1420	-9.58	20250107	1220	5.25	20250102	2210	-41.90	20240619	1018	26.13	20241210	4.31	N	336060	100	48 억	451614	N	N	N	N
100	20250108	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-24	5	-1.83	310071511	240225	7.38	1297	1305	1278	1705	919	1312	1290.75	0.94	-2122	1476	1393	1337	1254	1198	1435	1296	48	393	100	810	1	1	48155200	620	8.76	1.76	12	0.50	147.00	732.00	2210	20240619	-41.72	1018	20241210	26.52	1420	-9.30	20250107	1220	5.57	20250102	2210	-41.72	20240619	1018	26.52	20241210	4.31	N	336060	100	48 억	451614	N	N	N	N
101	20250108	131051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-23	5	-1.75	269041794	208355	6.40	1297	1305	1278	1705	919	1312	1291.27	0.94	4773	1476	1393	1337	1254	1198	1435	1296	48	393	100	810	1	1	48155200	621	8.77	1.76	12	0.43	147.00	732.00	2210	20240619	-41.67	1018	20241210	26.62	1420	-9.23	20250107	1220	5.66	20250102	2210	-41.67	20240619	1018	26.62	20241210	4.31	N	336060	100	48 억	451614	N	N	N	N
102	20250108	121049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-23	5	-1.75	238202544	184384	5.67	1297	1305	1278	1705	919	1312	1291.88	0.94	7893	1476	1393	1337	1254	1198	1435	1296	48	393	100	810	1	1	48155200	621	8.77	1.76	12	0.38	147.00	732.00	2210	20240619	-41.67	1018	20241210	26.62	1420	-9.23	20250107	1220	5.66	20250102	2210	-41.67	20240619	1018	26.62	20241210	4.31	N	336060	100	48 억	451614	N	N	N	N
103	20250108	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-12	5	-0.91	197775217	153150	4.71	1297	1305	1278	1705	919	1312	1291.38	0.94	12557	1476	1393	1337	1254	1198	1435	1296	48	393	100	810	1	1	48155200	626	8.84	1.78	12	0.32	147.00	732.00	2210	20240619	-41.18	1018	20241210	27.70	1420	-8.45	20250107	1220	6.56	20250102	2210	-41.18	20240619	1018	27.70	20241210	4.31	N	336060	100	48 억	451614	N	N	N	N
104	20250108	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	-26	5	-1.98	173952488	134780	4.14	1297	1305	1278	1705	919	1312	1290.64	0.94	7539	1476	1393	1337	1254	1198	1435	1296	48	393	100	810	1	1	48155200	619	8.75	1.76	12	0.28	147.00	732.00	2210	20240619	-41.81	1018	20241210	26.33	1420	-9.44	20250107	1220	5.41	20250102	2210	-41.81	20240619	1018	26.33	20241210	4.31	N	336060	100	48 억	451614	N	N	N	N
105	20250108	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-18	5	-1.37	61894503	47931	1.47	1297	1305	1278	1705	919	1312	1291.33	0.94	11210	1476	1393	1337	1254	1198	1435	1296	48	393	100	810	1	1	48155200	623	8.80	1.77	12	0.10	147.00	732.00	2210	20240619	-41.45	1018	20241210	27.11	1420	-8.87	20250107	1220	6.07	20250102	2210	-41.45	20240619	1018	27.11	20241210	4.31	N	336060	100	48 억	451614	N	N	N	N
106	20250107	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1312	12	2	0.92	4350453416	3245526	955.05	1301	1420	1281	1690	910	1300	1340.46	1.07	-63427	1334	1316	1296	1278	1258	1326	1288	48	390	100	800	1	1	48155200	632	8.93	1.79	12	6.74	147.00	732.00	2210	20240619	-40.63	1018	20241210	28.88	1420	-7.61	20250107	1220	7.54	20250102	2210	-40.63	20240619	1018	28.88	20241210	4.23	N	336060	100	48 억	516203	N	N	N	N
107	20250107	151044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1301	1	2	0.08	4276832156	3189187	938.47	1301	1420	1281	1690	910	1300	1341.05	1.07	-80234	1334	1316	1296	1278	1258	1326	1288	48	390	100	800	1	1	48155200	626	8.85	1.78	12	6.62	147.00	732.00	2210	20240619	-41.13	1018	20241210	27.80	1420	-8.38	20250107	1220	6.64	20250102	2210	-41.13	20240619	1018	27.80	20241210	4.23	N	336060	100	48 억	516203	N	N	N	N
108	20250107	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	8	2	0.62	4005709058	2980724	877.12	1301	1420	1281	1690	910	1300	1343.88	1.07	-150027	1334	1316	1296	1278	1258	1326	1288	48	390	100	800	1	1	48155200	630	8.90	1.79	12	6.19	147.00	732.00	2210	20240619	-40.81	1018	20241210	28.49	1420	-7.89	20250107	1220	7.21	20250102	2210	-40.81	20240619	1018	28.49	20241210	4.23	N	336060	100	48 억	516203	N	N	N	N
109	20250107	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	24	2	1.85	717865033	547520	161.12	1301	1345	1281	1690	910	1300	1311.14	1.07	-27397	1334	1316	1296	1278	1258	1326	1288	48	390	100	800	1	1	48155200	638	9.01	1.81	12	1.14	147.00	732.00	2210	20240619	-40.09	1018	20241210	30.06	1345	-1.56	20250107	1220	8.52	20250102	2210	-40.09	20240619	1018	30.06	20241210	4.23	N	336060	100	48 억	516203	N	N	N	N
110	20250107	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	2	2	0.15	278364494	214276	63.05	1301	1315	1281	1690	910	1300	1299.09	1.07	41895	1334	1316	1296	1278	1258	1326	1288	48	390	100	800	1	1	48155200	627	8.86	1.78	12	0.44	147.00	732.00	2210	20240619	-41.09	1018	20241210	27.90	1315	-0.99	20250107	1220	6.72	20250102	2210	-41.09	20240619	1018	27.90	20241210	4.23	N	336060	100	48 억	516203	N	N	N	N
111	20250107	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-2	5	-0.15	216469018	166826	49.09	1301	1310	1281	1690	910	1300	1297.56	1.07	36770	1334	1316	1296	1278	1258	1326	1288	48	390	100	800	1	1	48155200	625	8.83	1.77	12	0.35	147.00	732.00	2210	20240619	-41.27	1018	20241210	27.50	1314	-1.22	20250106	1220	6.39	20250102	2210	-41.27	20240619	1018	27.50	20241210	4.23	N	336060	100	48 억	516203	N	N	N	N
112	20250107	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-2	5	-0.15	144517381	111228	32.73	1301	1310	1281	1690	910	1300	1299.28	1.07	18172	1334	1316	1296	1278	1258	1326	1288	48	390	100	800	1	1	48155200	625	8.83	1.77	12	0.23	147.00	732.00	2210	20240619	-41.27	1018	20241210	27.50	1314	-1.22	20250106	1220	6.39	20250102	2210	-41.27	20240619	1018	27.50	20241210	4.23	N	336060	100	48 억	516203	N	N	N	N
113	20250107	091046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	2	2	0.15	27795048	21521	6.33	1301	1308	1281	1690	910	1300	1291.20	1.07	4861	1334	1316	1296	1278	1258	1326	1288	48	390	100	800	1	1	48155200	627	8.86	1.78	12	0.04	147.00	732.00	2210	20240619	-41.09	1018	20241210	27.90	1314	-0.91	20250106	1220	6.72	20250102	2210	-41.09	20240619	1018	27.90	20241210	4.23	N	336060	100	48 억	516203	N	N	N	N
114	20250106	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	21	2	1.64	438738230	339529	97.99	1279	1314	1276	1662	896	1279	1292.19	0.91	79019	1311	1294	1266	1249	1221	1303	1258	48	383	100	790	1	1	48155200	626	8.84	1.78	12	0.71	147.00	732.00	2210	20240619	-41.18	1018	20241210	27.70	1314	-1.07	20250106	1220	6.56	20250102	2210	-41.18	20240619	1018	27.70	20241210	4.24	N	336060	100	48 억	440550	N	N	N	N
115	20250106	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	18	2	1.41	410092131	317492	91.63	1279	1314	1276	1662	896	1279	1291.66	0.91	77899	1311	1294	1266	1249	1221	1303	1258	48	383	100	790	1	1	48155200	625	8.82	1.77	12	0.66	147.00	732.00	2210	20240619	-41.31	1018	20241210	27.41	1314	-1.29	20250106	1220	6.31	20250102	2210	-41.31	20240619	1018	27.41	20241210	4.24	N	336060	100	48 억	440550	N	N	N	N
116	20250106	141030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	16	2	1.25	369413191	286100	82.57	1279	1314	1276	1662	896	1279	1291.20	0.91	70427	1311	1294	1266	1249	1221	1303	1258	48	383	100	790	1	1	48155200	624	8.81	1.77	12	0.59	147.00	732.00	2210	20240619	-41.40	1018	20241210	27.21	1314	-1.45	20250106	1220	6.15	20250102	2210	-41.40	20240619	1018	27.21	20241210	4.24	N	336060	100	48 억	440550	N	N	N	N
117	20250106	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	16	2	1.25	333344867	258229	74.52	1279	1314	1276	1662	896	1279	1290.89	0.91	75763	1311	1294	1266	1249	1221	1303	1258	48	383	100	790	1	1	48155200	624	8.81	1.77	12	0.54	147.00	732.00	2210	20240619	-41.40	1018	20241210	27.21	1314	-1.45	20250106	1220	6.15	20250102	2210	-41.40	20240619	1018	27.21	20241210	4.24	N	336060	100	48 억	440550	N	N	N	N
118	20250106	121026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	12	2	0.94	268423192	207819	59.98	1279	1314	1276	1662	896	1279	1291.62	0.91	70598	1311	1294	1266	1249	1221	1303	1258	48	383	100	790	1	1	48155200	622	8.78	1.76	12	0.43	147.00	732.00	2210	20240619	-41.58	1018	20241210	26.82	1314	-1.75	20250106	1220	5.82	20250102	2210	-41.58	20240619	1018	26.82	20241210	4.24	N	336060	100	48 억	440550	N	N	N	N
119	20250106	111023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	11	2	0.86	120577367	93840	27.08	1279	1294	1276	1662	896	1279	1284.93	0.91	16245	1311	1294	1266	1249	1221	1303	1258	48	383	100	790	1	1	48155200	621	8.78	1.76	12	0.19	147.00	732.00	2210	20240619	-41.63	1018	20241210	26.72	1294	-0.31	20250106	1220	5.74	20250102	2210	-41.63	20240619	1018	26.72	20241210	4.24	N	336060	100	48 억	440550	N	N	N	N
120	20250106	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	7	2	0.55	79538424	61901	17.86	1279	1294	1276	1662	896	1279	1284.93	0.91	15178	1311	1294	1266	1249	1221	1303	1258	48	383	100	790	1	1	48155200	619	8.75	1.76	12	0.13	147.00	732.00	2210	20240619	-41.81	1018	20241210	26.33	1294	-0.62	20250106	1220	5.41	20250102	2210	-41.81	20240619	1018	26.33	20241210	4.24	N	336060	100	48 억	440550	N	N	N	N
121	20250106	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	15	2	1.17	28665496	22374	6.46	1279	1294	1276	1662	896	1279	1281.20	0.91	10815	1311	1294	1266	1249	1221	1303	1258	48	383	100	790	1	1	48155200	623	8.80	1.77	12	0.05	147.00	732.00	2210	20240619	-41.45	1018	20241210	27.11	1294	0.00	20250106	1220	6.07	20250102	2210	-41.45	20240619	1018	27.11	20241210	4.24	N	336060	100	48 억	440550	N	N	N	N
122	20250103	161016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	28	2	2.24	433225433	341353	110.75	1251	1283	1238	1626	876	1251	1269.14	0.73	88073	1271	1260	1240	1229	1209	1266	1235	48	375	100	770	1	1	48155200	616	8.70	1.75	12	0.71	147.00	732.00	2210	20240619	-42.13	1018	20241210	25.64	1283	-0.31	20250103	1220	4.84	20250102	2210	-42.13	20240619	1018	25.64	20241210	4.18	N	336060	100	48 억	352751	N	N	N	N
123	20250103	151019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1275	24	2	1.92	416766585	328465	106.57	1251	1283	1238	1626	876	1251	1268.83	0.73	82993	1271	1260	1240	1229	1209	1266	1235	48	375	100	770	1	1	48155200	614	8.67	1.74	12	0.68	147.00	732.00	2210	20240619	-42.31	1018	20241210	25.25	1283	-0.62	20250103	1220	4.51	20250102	2210	-42.31	20240619	1018	25.25	20241210	4.18	N	336060	100	48 억	352751	N	N	N	N
124	20250103	141019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1271	20	2	1.60	352268743	277926	90.17	1251	1283	1238	1626	876	1251	1267.49	0.73	65563	1271	1260	1240	1229	1209	1266	1235	48	375	100	770	1	1	48155200	612	8.65	1.74	12	0.58	147.00	732.00	2210	20240619	-42.49	1018	20241210	24.85	1283	-0.94	20250103	1220	4.18	20250102	2210	-42.49	20240619	1018	24.85	20241210	4.18	N	336060	100	48 억	352751	N	N	N	N
125	20250103	131019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1282	31	2	2.48	243916992	192879	62.58	1251	1283	1238	1626	876	1251	1264.61	0.73	35898	1271	1260	1240	1229	1209	1266	1235	48	375	100	770	1	1	48155200	617	8.72	1.75	12	0.40	147.00	732.00	2210	20240619	-41.99	1018	20241210	25.93	1283	-0.08	20250103	1220	5.08	20250102	2210	-41.99	20240619	1018	25.93	20241210	4.18	N	336060	100	48 억	352751	N	N	N	N
126	20250103	121018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1269	18	2	1.44	183279578	145326	47.15	1251	1270	1238	1626	876	1251	1261.16	0.73	24361	1271	1260	1240	1229	1209	1266	1235	48	375	100	770	1	1	48155200	611	8.63	1.73	12	0.30	147.00	732.00	2210	20240619	-42.58	1018	20241210	24.66	1270	-0.08	20250103	1220	4.02	20250102	2210	-42.58	20240619	1018	24.66	20241210	4.18	N	336060	100	48 억	352751	N	N	N	N
127	20250103	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1267	16	2	1.28	159720930	126747	41.12	1251	1268	1238	1626	876	1251	1260.16	0.73	14766	1271	1260	1240	1229	1209	1266	1235	48	375	100	770	1	1	48155200	610	8.62	1.73	12	0.26	147.00	732.00	2210	20240619	-42.67	1018	20241210	24.46	1268	-0.08	20250103	1220	3.85	20250102	2210	-42.67	20240619	1018	24.46	20241210	4.18	N	336060	100	48 억	352751	N	N	N	N
128	20250103	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1265	14	2	1.12	96215856	76521	24.83	1251	1265	1238	1626	876	1251	1257.38	0.73	5046	1271	1260	1240	1229	1209	1266	1235	48	375	100	770	1	1	48155200	609	8.61	1.73	12	0.16	147.00	732.00	2210	20240619	-42.76	1018	20241210	24.26	1265	0.00	20250103	1220	3.69	20250102	2210	-42.76	20240619	1018	24.26	20241210	4.18	N	336060	100	48 억	352751	N	N	N	N
129	20250103	091019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1264	13	2	1.04	25111891	20123	6.53	1251	1265	1238	1626	876	1251	1247.92	0.73	8659	1271	1260	1240	1229	1209	1266	1235	48	375	100	770	1	1	48155200	609	8.60	1.73	12	0.04	147.00	732.00	2210	20240619	-42.81	1018	20241210	24.17	1265	-0.08	20250103	1220	3.61	20250102	2210	-42.81	20240619	1018	24.17	20241210	4.18	N	336060	100	48 억	352751	N	N	N	N
130	20250102	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1251	21	2	1.71	370100452	299052	139.65	1243	1251	1220	1599	861	1230	1237.58	0.60	59727	1310	1270	1225	1185	1140	1290	1205	48	369	100	760	1	1	48155200	602	8.51	1.71	12	0.62	147.00	732.00	2210	20240619	-43.39	1018	20241210	22.89	1251	0.00	20250102	1220	2.54	20250102	2210	-43.39	20240619	1018	22.89	20241210	4.24	N	336060	100	48 억	291249	N	N	N	N
131	20250102	151008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1244	14	2	1.14	320724814	259530	121.19	1243	1246	1220	1599	861	1230	1235.82	0.60	55727	1310	1270	1225	1185	1140	1290	1205	48	369	100	760	1	1	48155200	599	8.46	1.70	12	0.54	147.00	732.00	2210	20240619	-43.71	1018	20241210	22.20	1246	-0.16	20250102	1220	1.97	20250102	2210	-43.71	20240619	1018	22.20	20241210	4.24	N	336060	100	48 억	291249	N	N	N	N
132	20250102	141005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1241	11	2	0.89	203059461	164723	76.92	1243	1243	1220	1599	861	1230	1232.76	0.60	25956	1310	1270	1225	1185	1140	1290	1205	48	369	100	760	1	1	48155200	598	8.44	1.70	12	0.34	147.00	732.00	2210	20240619	-43.85	1018	20241210	21.91	1243	-0.16	20250102	1220	1.72	20250102	2210	-43.85	20240619	1018	21.91	20241210	4.24	N	336060	100	48 억	291249	N	N	N	N
133	20250102	131010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1234	4	2	0.33	140870576	114329	53.39	1243	1243	1220	1599	861	1230	1232.18	0.60	10894	1310	1270	1225	1185	1140	1290	1205	48	369	100	760	1	1	48155200	594	8.39	1.69	12	0.24	147.00	732.00	2210	20240619	-44.16	1018	20241210	21.22	1243	-0.72	20250102	1220	1.15	20250102	2210	-44.16	20240619	1018	21.22	20241210	4.24	N	336060	100	48 억	291249	N	N	N	N
134	20250102	121006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1237	7	2	0.57	99271295	80524	37.60	1243	1243	1220	1599	861	1230	1232.87	0.60	8583	1310	1270	1225	1185	1140	1290	1205	48	369	100	760	1	1	48155200	596	8.41	1.69	12	0.17	147.00	732.00	2210	20240619	-44.03	1018	20241210	21.51	1243	-0.48	20250102	1220	1.39	20250102	2210	-44.03	20240619	1018	21.51	20241210	4.24	N	336060	100	48 억	291249	N	N	N	N
135	20250102	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1233	3	2	0.24	60135759	48820	22.80	1243	1243	1220	1599	861	1230	1231.84	0.60	9262	1310	1270	1225	1185	1140	1290	1205	48	369	100	760	1	1	48155200	594	8.39	1.68	12	0.10	147.00	732.00	2210	20240619	-44.21	1018	20241210	21.12	1243	-0.80	20250102	1220	1.07	20250102	2210	-44.21	20240619	1018	21.12	20241210	4.24	N	336060	100	48 억	291249	N	N	N	N
136	20250102	101004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1230	0	3	0.00	5464019	4441	2.07	1243	1243	1220	1599	861	1230	1230.54	0.60	583	1310	1270	1225	1185	1140	1290	1205	48	369	100	760	1	1	48155200	592	8.37	1.68	12	0.01	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	1243	-1.05	20250102	1220	0.82	20250102	2210	-44.34	20240619	1018	20.83	20241210	4.24	N	336060	100	48 억	291249	N	N	N	N
137	20250102	090954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1230	0	3	0.00	0	0	0.00	0	0	0	1599	861	1230	0.00	0.60	0	1310	1270	1225	1185	1140	1290	1205	48	369	100	760	1	1	48155200	592	8.37	1.68	12	0.00	147.00	732.00	2210	20240619	-44.34	1018	20241210	20.83	0	0.00	0	0	0.00	0	2210	-44.34	20240619	1018	20.83	20241210	4.24	N	336060	100	48 억	291249	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History