KissMeData/352910/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	40	2	0.61	32450780	5026	32.56	6550	6550	6390	8460	4560	6510	6456.54	0.35	-85	6810	6660	6500	6350	6190	6735	6425	63	1950	500	4550	10	1	12637802	828	198.48	2.17	12	0.04	33.00	3017.00	9780	20240119	-33.03	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9400	-30.32	20240130	5750	13.91	20241209	0.39	N	352910	500	63 억	43816	N	N	N	N
3	20250124	151227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	10	2	0.15	26896810	4177	27.06	6550	6550	6390	8460	4560	6510	6439.27	0.35	-61	6810	6660	6500	6350	6190	6735	6425	63	1950	500	4550	10	1	12637802	824	197.58	2.16	12	0.03	33.00	3017.00	9780	20240119	-33.33	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	9400	-30.64	20240130	5750	13.39	20241209	0.39	N	352910	500	63 억	43816	N	N	N	N
4	20250124	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-40	5	-0.61	19384490	3017	19.55	6550	6550	6390	8460	4560	6510	6425.09	0.35	-57	6810	6660	6500	6350	6190	6735	6425	63	1950	500	4550	10	1	12637802	818	196.06	2.14	12	0.02	33.00	3017.00	9780	20240119	-33.84	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9400	-31.17	20240130	5750	12.52	20241209	0.39	N	352910	500	63 억	43816	N	N	N	N
5	20250124	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-30	5	-0.46	17267390	2688	17.41	6550	6550	6390	8460	4560	6510	6423.88	0.35	-56	6810	6660	6500	6350	6190	6735	6425	63	1950	500	4550	10	1	12637802	819	196.36	2.15	12	0.02	33.00	3017.00	9780	20240119	-33.74	5750	20241209	12.70	6900	-6.09	20250110	6190	4.68	20250102	9400	-31.06	20240130	5750	12.70	20241209	0.39	N	352910	500	63 억	43816	N	N	N	N
6	20250124	121223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-40	5	-0.61	15552420	2422	15.69	6550	6550	6390	8460	4560	6510	6421.31	0.35	-47	6810	6660	6500	6350	6190	6735	6425	63	1950	500	4550	10	1	12637802	818	196.06	2.14	12	0.02	33.00	3017.00	9780	20240119	-33.84	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9400	-31.17	20240130	5750	12.52	20241209	0.39	N	352910	500	63 억	43816	N	N	N	N
7	20250124	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-50	5	-0.77	14675780	2286	14.81	6550	6550	6390	8460	4560	6510	6419.85	0.35	34	6810	6660	6500	6350	6190	6735	6425	63	1950	500	4550	10	1	12637802	816	195.76	2.14	12	0.02	33.00	3017.00	9780	20240119	-33.95	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9400	-31.28	20240130	5750	12.35	20241209	0.39	N	352910	500	63 억	43816	N	N	N	N
8	20250124	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	10	2	0.15	12627090	1968	12.75	6550	6550	6390	8460	4560	6510	6416.20	0.35	40	6810	6660	6500	6350	6190	6735	6425	63	1950	500	4550	10	1	12637802	824	197.58	2.16	12	0.02	33.00	3017.00	9780	20240119	-33.33	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	9400	-30.64	20240130	5750	13.39	20241209	0.39	N	352910	500	63 억	43816	N	N	N	N
9	20250124	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	30	2	0.46	3225140	502	3.25	6550	6550	6390	8460	4560	6510	6424.58	0.35	-1	6810	6660	6500	6350	6190	6735	6425	63	1950	500	4550	10	1	12637802	827	198.18	2.17	12	0.00	33.00	3017.00	9780	20240119	-33.13	5750	20241209	13.74	6900	-5.22	20250110	6190	5.65	20250102	9400	-30.43	20240130	5750	13.74	20241209	0.39	N	352910	500	63 억	43816	N	N	N	N
10	20250123	161220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	70	2	1.09	100353270	15421	706.74	6450	6650	6340	8370	4510	6440	6507.57	0.36	-1134	6546	6492	6446	6392	6346	6470	6370	63	1930	500	4500	10	1	12637802	823	197.27	2.16	12	0.12	33.00	3017.00	9860	20240116	-33.98	5750	20241209	13.22	6900	-5.65	20250110	6190	5.17	20250102	9600	-32.19	20240123	5750	13.22	20241209	0.39	N	352910	500	63 억	44950	N	N	N	N
11	20250123	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	50	2	0.78	98836960	15188	696.06	6450	6650	6340	8370	4510	6440	6507.57	0.36	-1043	6546	6492	6446	6392	6346	6470	6370	63	1930	500	4500	10	1	12637802	820	196.67	2.15	12	0.12	33.00	3017.00	9860	20240116	-34.18	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	9600	-32.40	20240123	5750	12.87	20241209	0.39	N	352910	500	63 억	44950	N	N	N	N
12	20250123	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	80	2	1.24	95135870	14616	669.84	6450	6650	6340	8370	4510	6440	6509.02	0.36	-978	6546	6492	6446	6392	6346	6470	6370	63	1930	500	4500	10	1	12637802	824	197.58	2.16	12	0.12	33.00	3017.00	9860	20240116	-33.87	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	9600	-32.08	20240123	5750	13.39	20241209	0.39	N	352910	500	63 억	44950	N	N	N	N
13	20250123	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	90	2	1.40	93368830	14345	657.42	6450	6650	6340	8370	4510	6440	6508.81	0.36	-980	6546	6492	6446	6392	6346	6470	6370	63	1930	500	4500	10	1	12637802	825	197.88	2.16	12	0.11	33.00	3017.00	9860	20240116	-33.77	5750	20241209	13.57	6900	-5.36	20250110	6190	5.49	20250102	9600	-31.98	20240123	5750	13.57	20241209	0.39	N	352910	500	63 억	44950	N	N	N	N
14	20250123	121219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	110	2	1.71	90879990	13964	639.96	6450	6650	6340	8370	4510	6440	6508.16	0.36	-974	6546	6492	6446	6392	6346	6470	6370	63	1930	500	4500	10	1	12637802	828	198.48	2.17	12	0.11	33.00	3017.00	9860	20240116	-33.57	5750	20241209	13.91	6900	-5.07	20250110	6190	5.82	20250102	9600	-31.77	20240123	5750	13.91	20241209	0.39	N	352910	500	63 억	44950	N	N	N	N
15	20250123	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	130	2	2.02	89141930	13697	627.73	6450	6650	6340	8370	4510	6440	6508.14	0.36	-1045	6546	6492	6446	6392	6346	6470	6370	63	1930	500	4500	10	1	12637802	830	199.09	2.18	12	0.11	33.00	3017.00	9860	20240116	-33.37	5750	20241209	14.26	6900	-4.78	20250110	6190	6.14	20250102	9600	-31.56	20240123	5750	14.26	20241209	0.39	N	352910	500	63 억	44950	N	N	N	N
16	20250123	101217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-40	5	-0.62	5413030	848	38.86	6450	6450	6370	8370	4510	6440	6383.29	0.36	-91	6546	6492	6446	6392	6346	6470	6370	63	1930	500	4500	10	1	12637802	809	193.94	2.12	12	0.01	33.00	3017.00	9860	20240116	-35.09	5750	20241209	11.30	6900	-7.25	20250110	6190	3.39	20250102	9600	-33.33	20240123	5750	11.30	20241209	0.39	N	352910	500	63 억	44950	N	N	N	N
17	20250123	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-50	5	-0.78	1497800	234	10.72	6450	6450	6390	8370	4510	6440	6400.85	0.36	-36	6546	6492	6446	6392	6346	6470	6370	63	1930	500	4500	10	1	12637802	808	193.64	2.12	12	0.00	33.00	3017.00	9860	20240116	-35.19	5750	20241209	11.13	6900	-7.39	20250110	6190	3.23	20250102	9600	-33.44	20240123	5750	11.13	20241209	0.39	N	352910	500	63 억	44950	N	N	N	N
18	20250122	161209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-20	5	-0.31	13987820	2176	104.62	6500	6500	6400	8390	4530	6460	6428.23	0.36	-343	6573	6516	6463	6406	6353	6545	6435	63	1930	500	4520	10	1	12637802	814	195.15	2.13	12	0.02	33.00	3017.00	9860	20240116	-34.69	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9600	-32.92	20240123	5750	12.00	20241209	0.39	N	352910	500	63 억	45293	N	N	N	N
19	20250122	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-10	5	-0.15	12469450	1940	93.27	6500	6500	6400	8390	4530	6460	6427.55	0.36	-253	6573	6516	6463	6406	6353	6545	6435	63	1930	500	4520	10	1	12637802	815	195.45	2.14	12	0.02	33.00	3017.00	9860	20240116	-34.58	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9600	-32.81	20240123	5750	12.17	20241209	0.39	N	352910	500	63 억	45293	N	N	N	N
20	20250122	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-10	5	-0.15	11214460	1745	83.89	6500	6500	6400	8390	4530	6460	6426.62	0.36	-234	6573	6516	6463	6406	6353	6545	6435	63	1930	500	4520	10	1	12637802	815	195.45	2.14	12	0.01	33.00	3017.00	9860	20240116	-34.58	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9600	-32.81	20240123	5750	12.17	20241209	0.39	N	352910	500	63 억	45293	N	N	N	N
21	20250122	131211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-30	5	-0.46	10332480	1608	77.31	6500	6500	6400	8390	4530	6460	6425.67	0.36	-168	6573	6516	6463	6406	6353	6545	6435	63	1930	500	4520	10	1	12637802	813	194.85	2.13	12	0.01	33.00	3017.00	9860	20240116	-34.79	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9600	-33.02	20240123	5750	11.83	20241209	0.39	N	352910	500	63 억	45293	N	N	N	N
22	20250122	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-50	5	-0.77	8381650	1304	62.69	6500	6500	6400	8390	4530	6460	6427.65	0.36	-143	6573	6516	6463	6406	6353	6545	6435	63	1930	500	4520	10	1	12637802	810	194.24	2.12	12	0.01	33.00	3017.00	9860	20240116	-34.99	5750	20241209	11.48	6900	-7.10	20250110	6190	3.55	20250102	9600	-33.23	20240123	5750	11.48	20241209	0.39	N	352910	500	63 억	45293	N	N	N	N
23	20250122	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-10	5	-0.15	6891730	1072	51.54	6500	6500	6400	8390	4530	6460	6428.85	0.36	-117	6573	6516	6463	6406	6353	6545	6435	63	1930	500	4520	10	1	12637802	815	195.45	2.14	12	0.01	33.00	3017.00	9860	20240116	-34.58	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9600	-32.81	20240123	5750	12.17	20241209	0.39	N	352910	500	63 억	45293	N	N	N	N
24	20250122	101209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-40	5	-0.62	5357730	834	40.10	6500	6500	6400	8390	4530	6460	6424.14	0.36	-106	6573	6516	6463	6406	6353	6545	6435	63	1930	500	4520	10	1	12637802	811	194.55	2.13	12	0.01	33.00	3017.00	9860	20240116	-34.89	5750	20241209	11.65	6900	-6.96	20250110	6190	3.72	20250102	9600	-33.12	20240123	5750	11.65	20241209	0.39	N	352910	500	63 억	45293	N	N	N	N
25	20250122	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	0	3	0.00	200710	31	1.49	6500	6500	6460	8390	4530	6460	6474.52	0.36	-26	6573	6516	6463	6406	6353	6545	6435	63	1930	500	4520	10	1	12637802	816	195.76	2.14	12	0.00	33.00	3017.00	9860	20240116	-34.48	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9600	-32.71	20240123	5750	12.35	20241209	0.39	N	352910	500	63 억	45293	N	N	N	N
26	20250121	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	0	3	0.00	13400840	2080	26.22	6410	6520	6410	8390	4530	6460	6442.71	0.36	-150	6533	6496	6463	6426	6393	6480	6410	63	1930	500	4520	10	1	12637802	816	195.76	2.14	12	0.02	33.00	3017.00	9960	20240112	-35.14	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9600	-32.71	20240123	5750	12.35	20241209	0.39	N	352910	500	63 억	45439	N	N	N	N
27	20250121	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	0	3	0.00	12825920	1991	25.10	6410	6520	6410	8390	4530	6460	6441.95	0.36	-147	6533	6496	6463	6426	6393	6480	6410	63	1930	500	4520	10	1	12637802	816	195.76	2.14	12	0.02	33.00	3017.00	9960	20240112	-35.14	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9600	-32.71	20240123	5750	12.35	20241209	0.39	N	352910	500	63 억	45439	N	N	N	N
28	20250121	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	0	3	0.00	9222920	1431	18.04	6410	6520	6410	8390	4530	6460	6445.09	0.36	-142	6533	6496	6463	6426	6393	6480	6410	63	1930	500	4520	10	1	12637802	816	195.76	2.14	12	0.01	33.00	3017.00	9960	20240112	-35.14	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9600	-32.71	20240123	5750	12.35	20241209	0.39	N	352910	500	63 억	45439	N	N	N	N
29	20250121	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-10	5	-0.15	5635330	874	11.02	6410	6520	6410	8390	4530	6460	6447.75	0.36	-134	6533	6496	6463	6426	6393	6480	6410	63	1930	500	4520	10	1	12637802	815	195.45	2.14	12	0.01	33.00	3017.00	9960	20240112	-35.24	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9600	-32.81	20240123	5750	12.17	20241209	0.39	N	352910	500	63 억	45439	N	N	N	N
30	20250121	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-20	5	-0.31	4424400	686	8.65	6410	6520	6410	8390	4530	6460	6449.56	0.36	-134	6533	6496	6463	6426	6393	6480	6410	63	1930	500	4520	10	1	12637802	814	195.15	2.13	12	0.01	33.00	3017.00	9960	20240112	-35.34	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9600	-32.92	20240123	5750	12.00	20241209	0.39	N	352910	500	63 억	45439	N	N	N	N
31	20250121	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	30	2	0.46	2194720	340	4.29	6410	6520	6410	8390	4530	6460	6455.06	0.36	-130	6533	6496	6463	6426	6393	6480	6410	63	1930	500	4520	10	1	12637802	820	196.67	2.15	12	0.00	33.00	3017.00	9960	20240112	-34.84	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	9600	-32.40	20240123	5750	12.87	20241209	0.39	N	352910	500	63 억	45439	N	N	N	N
32	20250121	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	30	2	0.46	1923190	298	3.76	6410	6520	6410	8390	4530	6460	6453.66	0.36	-118	6533	6496	6463	6426	6393	6480	6410	63	1930	500	4520	10	1	12637802	820	196.67	2.15	12	0.00	33.00	3017.00	9960	20240112	-34.84	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	9600	-32.40	20240123	5750	12.87	20241209	0.39	N	352910	500	63 억	45439	N	N	N	N
33	20250121	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	60	2	0.93	1027570	160	2.02	6410	6520	6410	8390	4530	6460	6422.31	0.36	1	6533	6496	6463	6426	6393	6480	6410	63	1930	500	4520	10	1	12637802	824	197.58	2.16	12	0.00	33.00	3017.00	9960	20240112	-34.54	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	9600	-32.08	20240123	5750	13.39	20241209	0.39	N	352910	500	63 억	45439	N	N	N	N
34	20250120	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-10	5	-0.15	51268230	7931	268.30	6470	6500	6430	8410	4530	6470	6464.28	0.36	-137	6543	6506	6453	6416	6363	6480	6390	63	1940	500	4520	10	1	12637802	816	195.76	2.14	12	0.06	33.00	3017.00	10130	20240111	-36.23	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9600	-32.71	20240123	5750	12.35	20241209	0.40	N	352910	500	63 억	45572	N	N	N	N
35	20250120	151204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-10	5	-0.15	27769590	4304	145.60	6470	6480	6430	8410	4530	6470	6452.04	0.36	-190	6543	6506	6453	6416	6363	6480	6390	63	1940	500	4520	10	1	12637802	816	195.76	2.14	12	0.03	33.00	3017.00	10130	20240111	-36.23	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9600	-32.71	20240123	5750	12.35	20241209	0.40	N	352910	500	63 억	45572	N	N	N	N
36	20250120	141201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-10	5	-0.15	26135280	4051	137.04	6470	6480	6430	8410	4530	6470	6451.56	0.36	-183	6543	6506	6453	6416	6363	6480	6390	63	1940	500	4520	10	1	12637802	816	195.76	2.14	12	0.03	33.00	3017.00	10130	20240111	-36.23	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9600	-32.71	20240123	5750	12.35	20241209	0.40	N	352910	500	63 억	45572	N	N	N	N
37	20250120	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-30	5	-0.46	21456270	3324	112.45	6470	6480	6430	8410	4530	6470	6454.95	0.36	-183	6543	6506	6453	6416	6363	6480	6390	63	1940	500	4520	10	1	12637802	814	195.15	2.13	12	0.03	33.00	3017.00	10130	20240111	-36.43	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9600	-32.92	20240123	5750	12.00	20241209	0.40	N	352910	500	63 억	45572	N	N	N	N
38	20250120	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-10	5	-0.15	7893710	1222	41.34	6470	6480	6430	8410	4530	6470	6459.66	0.36	-122	6543	6506	6453	6416	6363	6480	6390	63	1940	500	4520	10	1	12637802	816	195.76	2.14	12	0.01	33.00	3017.00	10130	20240111	-36.23	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9600	-32.71	20240123	5750	12.35	20241209	0.40	N	352910	500	63 억	45572	N	N	N	N
39	20250120	111203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-30	5	-0.46	7797020	1207	40.83	6470	6480	6430	8410	4530	6470	6459.83	0.36	-122	6543	6506	6453	6416	6363	6480	6390	63	1940	500	4520	10	1	12637802	814	195.15	2.13	12	0.01	33.00	3017.00	10130	20240111	-36.43	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9600	-32.92	20240123	5750	12.00	20241209	0.40	N	352910	500	63 억	45572	N	N	N	N
40	20250120	101202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-40	5	-0.62	6283790	973	32.92	6470	6480	6430	8410	4530	6470	6458.16	0.36	-106	6543	6506	6453	6416	6363	6480	6390	63	1940	500	4520	10	1	12637802	813	194.85	2.13	12	0.01	33.00	3017.00	10130	20240111	-36.53	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9600	-33.02	20240123	5750	11.83	20241209	0.40	N	352910	500	63 억	45572	N	N	N	N
41	20250120	091204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-20	5	-0.31	1297730	201	6.80	6470	6480	6450	8410	4530	6470	6456.37	0.36	-94	6543	6506	6453	6416	6363	6480	6390	63	1940	500	4520	10	1	12637802	815	195.45	2.14	12	0.00	33.00	3017.00	10130	20240111	-36.33	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9600	-32.81	20240123	5750	12.17	20241209	0.40	N	352910	500	63 억	45572	N	N	N	N
42	20250117	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-20	5	-0.31	16767710	2595	41.98	6490	6490	6400	8430	4550	6490	6461.55	0.36	-95	6603	6546	6463	6406	6323	6575	6435	63	1940	500	4540	10	1	12637802	818	196.06	2.14	12	0.02	33.00	3017.00	10400	20240110	-37.79	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9780	-33.84	20240119	5750	12.52	20241209	0.40	N	352910	500	63 억	45667	N	N	N	N
43	20250117	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-30	5	-0.46	10852970	1682	27.21	6490	6490	6400	8430	4550	6490	6452.42	0.36	-76	6603	6546	6463	6406	6323	6575	6435	63	1940	500	4540	10	1	12637802	816	195.76	2.14	12	0.01	33.00	3017.00	10400	20240110	-37.88	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9780	-33.95	20240119	5750	12.35	20241209	0.40	N	352910	500	63 억	45667	N	N	N	N
44	20250117	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-20	5	-0.31	9092330	1410	22.81	6490	6490	6400	8430	4550	6490	6448.46	0.36	-63	6603	6546	6463	6406	6323	6575	6435	63	1940	500	4540	10	1	12637802	818	196.06	2.14	12	0.01	33.00	3017.00	10400	20240110	-37.79	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9780	-33.84	20240119	5750	12.52	20241209	0.40	N	352910	500	63 억	45667	N	N	N	N
45	20250117	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-20	5	-0.31	6846660	1062	17.18	6490	6490	6400	8430	4550	6490	6446.95	0.36	-16	6603	6546	6463	6406	6323	6575	6435	63	1940	500	4540	10	1	12637802	818	196.06	2.14	12	0.01	33.00	3017.00	10400	20240110	-37.79	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9780	-33.84	20240119	5750	12.52	20241209	0.40	N	352910	500	63 억	45667	N	N	N	N
46	20250117	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-30	5	-0.46	2740510	425	6.87	6490	6490	6400	8430	4550	6490	6448.26	0.36	15	6603	6546	6463	6406	6323	6575	6435	63	1940	500	4540	10	1	12637802	816	195.76	2.14	12	0.00	33.00	3017.00	10400	20240110	-37.88	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9780	-33.95	20240119	5750	12.35	20241209	0.40	N	352910	500	63 억	45667	N	N	N	N
47	20250117	111203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-40	5	-0.62	2488660	386	6.24	6490	6490	6400	8430	4550	6490	6447.31	0.36	19	6603	6546	6463	6406	6323	6575	6435	63	1940	500	4540	10	1	12637802	815	195.45	2.14	12	0.00	33.00	3017.00	10400	20240110	-37.98	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9780	-34.05	20240119	5750	12.17	20241209	0.40	N	352910	500	63 억	45667	N	N	N	N
48	20250117	101202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-30	5	-0.46	1908720	296	4.79	6490	6490	6400	8430	4550	6490	6448.38	0.36	9	6603	6546	6463	6406	6323	6575	6435	63	1940	500	4540	10	1	12637802	816	195.76	2.14	12	0.00	33.00	3017.00	10400	20240110	-37.88	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9780	-33.95	20240119	5750	12.35	20241209	0.40	N	352910	500	63 억	45667	N	N	N	N
49	20250117	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	0	3	0.00	966040	150	2.43	6490	6490	6400	8430	4550	6490	6440.27	0.36	0	6603	6546	6463	6406	6323	6575	6435	63	1940	500	4540	10	1	12637802	820	196.67	2.15	12	0.00	33.00	3017.00	10400	20240110	-37.60	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	9780	-33.64	20240119	5750	12.87	20241209	0.40	N	352910	500	63 억	45667	N	N	N	N
50	20250116	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	120	2	1.88	39785310	6154	123.57	6400	6520	6380	8280	4460	6370	6464.95	0.36	-575	6516	6442	6406	6332	6296	6425	6315	63	1910	500	4450	10	1	12637802	820	196.67	2.15	12	0.05	33.00	3017.00	10450	20240109	-37.89	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	9860	-34.18	20240116	5750	12.87	20241209	0.40	N	352910	500	63 억	45754	N	N	N	N
51	20250116	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	120	2	1.88	39415400	6097	122.43	6400	6520	6380	8280	4460	6370	6464.72	0.36	-571	6516	6442	6406	6332	6296	6425	6315	63	1910	500	4450	10	1	12637802	820	196.67	2.15	12	0.05	33.00	3017.00	10450	20240109	-37.89	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	9860	-34.18	20240116	5750	12.87	20241209	0.40	N	352910	500	63 억	45754	N	N	N	N
52	20250116	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	130	2	2.04	37857910	5857	117.61	6400	6520	6380	8280	4460	6370	6463.70	0.36	-570	6516	6442	6406	6332	6296	6425	6315	63	1910	500	4450	10	1	12637802	821	196.97	2.15	12	0.05	33.00	3017.00	10450	20240109	-37.80	5750	20241209	13.04	6900	-5.80	20250110	6190	5.01	20250102	9860	-34.08	20240116	5750	13.04	20241209	0.40	N	352910	500	63 억	45754	N	N	N	N
53	20250116	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	90	2	1.41	20073030	3118	62.61	6400	6470	6380	8280	4460	6370	6437.79	0.36	-571	6516	6442	6406	6332	6296	6425	6315	63	1910	500	4450	10	1	12637802	816	195.76	2.14	12	0.02	33.00	3017.00	10450	20240109	-38.18	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9860	-34.48	20240116	5750	12.35	20241209	0.40	N	352910	500	63 억	45754	N	N	N	N
54	20250116	121158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	90	2	1.41	12370910	1925	38.65	6400	6460	6380	8280	4460	6370	6426.45	0.36	-558	6516	6442	6406	6332	6296	6425	6315	63	1910	500	4450	10	1	12637802	816	195.76	2.14	12	0.02	33.00	3017.00	10450	20240109	-38.18	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9860	-34.48	20240116	5750	12.35	20241209	0.40	N	352910	500	63 억	45754	N	N	N	N
55	20250116	111158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	70	2	1.10	10636810	1656	33.25	6400	6450	6380	8280	4460	6370	6423.19	0.36	-534	6516	6442	6406	6332	6296	6425	6315	63	1910	500	4450	10	1	12637802	814	195.15	2.13	12	0.01	33.00	3017.00	10450	20240109	-38.37	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	9860	-34.69	20240116	5750	12.00	20241209	0.40	N	352910	500	63 억	45754	N	N	N	N
56	20250116	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	80	2	1.26	9508060	1480	29.72	6400	6450	6380	8280	4460	6370	6424.36	0.36	-528	6516	6442	6406	6332	6296	6425	6315	63	1910	500	4450	10	1	12637802	815	195.45	2.14	12	0.01	33.00	3017.00	10450	20240109	-38.28	5750	20241209	12.17	6900	-6.52	20250110	6190	4.20	20250102	9860	-34.58	20240116	5750	12.17	20241209	0.40	N	352910	500	63 억	45754	N	N	N	N
57	20250116	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	50	2	0.78	2442820	382	7.67	6400	6420	6380	8280	4460	6370	6394.82	0.36	-8	6516	6442	6406	6332	6296	6425	6315	63	1910	500	4450	10	1	12637802	811	194.55	2.13	12	0.00	33.00	3017.00	10450	20240109	-38.56	5750	20241209	11.65	6900	-6.96	20250110	6190	3.72	20250102	9860	-34.89	20240116	5750	11.65	20241209	0.40	N	352910	500	63 억	45754	N	N	N	N
58	20250115	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-100	5	-1.55	31670880	4942	80.51	6480	6480	6370	8410	4530	6470	6408.51	0.36	429	6610	6540	6410	6340	6210	6575	6375	63	1940	500	4520	10	1	12637802	805	193.03	2.11	12	0.04	33.00	3017.00	10540	20240108	-39.56	5750	20241209	10.78	6900	-7.68	20250110	6190	2.91	20250102	9860	-35.40	20240116	5750	10.78	20241209	0.40	N	352910	500	63 억	45811	N	N	N	N
59	20250115	151156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-70	5	-1.08	28751110	4484	73.05	6480	6480	6380	8410	4530	6470	6411.93	0.36	500	6610	6540	6410	6340	6210	6575	6375	63	1940	500	4520	10	1	12637802	809	193.94	2.12	12	0.04	33.00	3017.00	10540	20240108	-39.28	5750	20241209	11.30	6900	-7.25	20250110	6190	3.39	20250102	9860	-35.09	20240116	5750	11.30	20241209	0.40	N	352910	500	63 억	45811	N	N	N	N
60	20250115	141150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-40	5	-0.62	14327970	2231	36.35	6480	6480	6380	8410	4530	6470	6422.22	0.36	18	6610	6540	6410	6340	6210	6575	6375	63	1940	500	4520	10	1	12637802	813	194.85	2.13	12	0.02	33.00	3017.00	10540	20240108	-38.99	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9860	-34.79	20240116	5750	11.83	20241209	0.40	N	352910	500	63 억	45811	N	N	N	N
61	20250115	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-90	5	-1.39	13234190	2062	33.59	6480	6480	6380	8410	4530	6470	6418.13	0.36	22	6610	6540	6410	6340	6210	6575	6375	63	1940	500	4520	10	1	12637802	806	193.33	2.11	12	0.02	33.00	3017.00	10540	20240108	-39.47	5750	20241209	10.96	6900	-7.54	20250110	6190	3.07	20250102	9860	-35.29	20240116	5750	10.96	20241209	0.40	N	352910	500	63 억	45811	N	N	N	N
62	20250115	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-70	5	-1.08	7603010	1182	19.26	6480	6480	6390	8410	4530	6470	6432.33	0.36	-65	6610	6540	6410	6340	6210	6575	6375	63	1940	500	4520	10	1	12637802	809	193.94	2.12	12	0.01	33.00	3017.00	10540	20240108	-39.28	5750	20241209	11.30	6900	-7.25	20250110	6190	3.39	20250102	9860	-35.09	20240116	5750	11.30	20241209	0.40	N	352910	500	63 억	45811	N	N	N	N
63	20250115	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-10	5	-0.15	4038110	625	10.18	6480	6480	6410	8410	4530	6470	6460.98	0.36	-70	6610	6540	6410	6340	6210	6575	6375	63	1940	500	4520	10	1	12637802	816	195.76	2.14	12	0.00	33.00	3017.00	10540	20240108	-38.71	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9860	-34.48	20240116	5750	12.35	20241209	0.40	N	352910	500	63 억	45811	N	N	N	N
64	20250115	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	0	3	0.00	3139460	485	7.90	6480	6480	6410	8410	4530	6470	6473.11	0.36	-70	6610	6540	6410	6340	6210	6575	6375	63	1940	500	4520	10	1	12637802	818	196.06	2.14	12	0.00	33.00	3017.00	10540	20240108	-38.61	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9860	-34.38	20240116	5750	12.52	20241209	0.40	N	352910	500	63 억	45811	N	N	N	N
65	20250115	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	10	2	0.15	2611440	403	6.57	6480	6480	6480	8410	4530	6470	6480.00	0.36	-60	6610	6540	6410	6340	6210	6575	6375	63	1940	500	4520	10	1	12637802	819	196.36	2.15	12	0.00	33.00	3017.00	10540	20240108	-38.52	5750	20241209	12.70	6900	-6.09	20250110	6190	4.68	20250102	9860	-34.28	20240116	5750	12.70	20241209	0.40	N	352910	500	63 억	45811	N	N	N	N
66	20250114	161135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	110	2	1.73	39062610	6138	183.22	6400	6480	6280	8260	4460	6360	6363.89	0.36	197	6506	6432	6366	6292	6226	6470	6330	63	1900	500	4450	10	1	12637802	818	196.06	2.14	12	0.05	33.00	3017.00	10540	20240108	-38.61	5750	20241209	12.52	6900	-6.23	20250110	6190	4.52	20250102	9860	-34.38	20240116	5750	12.52	20241209	0.40	N	352910	500	63 억	45614	N	N	N	N
67	20250114	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	100	2	1.57	36568890	5752	171.70	6400	6460	6280	8260	4460	6360	6357.60	0.36	227	6506	6432	6366	6292	6226	6470	6330	63	1900	500	4450	10	1	12637802	816	195.76	2.14	12	0.05	33.00	3017.00	10540	20240108	-38.71	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	9860	-34.48	20240116	5750	12.35	20241209	0.40	N	352910	500	63 억	45614	N	N	N	N
68	20250114	141149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	60	2	0.94	30864470	4865	145.22	6400	6440	6280	8260	4460	6360	6344.19	0.36	227	6506	6432	6366	6292	6226	6470	6330	63	1900	500	4450	10	1	12637802	811	194.55	2.13	12	0.04	33.00	3017.00	10540	20240108	-39.09	5750	20241209	11.65	6900	-6.96	20250110	6190	3.72	20250102	9860	-34.89	20240116	5750	11.65	20241209	0.40	N	352910	500	63 억	45614	N	N	N	N
69	20250114	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	70	2	1.10	30077890	4742	141.55	6400	6440	6280	8260	4460	6360	6342.87	0.36	178	6506	6432	6366	6292	6226	6470	6330	63	1900	500	4450	10	1	12637802	813	194.85	2.13	12	0.04	33.00	3017.00	10540	20240108	-38.99	5750	20241209	11.83	6900	-6.81	20250110	6190	3.88	20250102	9860	-34.79	20240116	5750	11.83	20241209	0.40	N	352910	500	63 억	45614	N	N	N	N
70	20250114	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-30	5	-0.47	21942360	3469	103.55	6400	6400	6280	8260	4460	6360	6325.27	0.36	211	6506	6432	6366	6292	6226	6470	6330	63	1900	500	4450	10	1	12637802	800	191.82	2.10	12	0.03	33.00	3017.00	10540	20240108	-39.94	5750	20241209	10.09	6900	-8.26	20250110	6190	2.26	20250102	9860	-35.80	20240116	5750	10.09	20241209	0.40	N	352910	500	63 억	45614	N	N	N	N
71	20250114	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	10	2	0.16	19608090	3100	92.54	6400	6400	6280	8260	4460	6360	6325.19	0.36	178	6506	6432	6366	6292	6226	6470	6330	63	1900	500	4450	10	1	12637802	805	193.03	2.11	12	0.02	33.00	3017.00	10540	20240108	-39.56	5750	20241209	10.78	6900	-7.68	20250110	6190	2.91	20250102	9860	-35.40	20240116	5750	10.78	20241209	0.40	N	352910	500	63 억	45614	N	N	N	N
72	20250114	101142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-10	5	-0.16	1163660	183	5.46	6400	6400	6350	8260	4460	6360	6358.80	0.36	19	6506	6432	6366	6292	6226	6470	6330	63	1900	500	4450	10	1	12637802	803	192.42	2.10	12	0.00	33.00	3017.00	10540	20240108	-39.75	5750	20241209	10.43	6900	-7.97	20250110	6190	2.58	20250102	9860	-35.60	20240116	5750	10.43	20241209	0.40	N	352910	500	63 억	45614	N	N	N	N
73	20250114	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	40	2	0.63	6400	1	0.03	6400	6400	6400	8260	4460	6360	6400.00	0.36	0	6506	6432	6366	6292	6226	6470	6330	63	1900	500	4450	10	1	12637802	809	193.94	2.12	12	0.00	33.00	3017.00	10540	20240108	-39.28	5750	20241209	11.30	6900	-7.25	20250110	6190	3.39	20250102	9860	-35.09	20240116	5750	11.30	20241209	0.40	N	352910	500	63 억	45614	N	N	N	N
74	20250113	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	0	3	0.00	21247940	3350	7.12	6340	6440	6300	8260	4460	6360	6342.67	0.36	-363	7140	6750	6510	6120	5880	6945	6315	63	1900	500	4450	10	1	12637802	804	192.73	2.11	12	0.03	33.00	3017.00	10660	20240104	-40.34	5750	20241209	10.61	6900	-7.83	20250110	6190	2.75	20250102	9860	-35.50	20240116	5750	10.61	20241209	0.40	N	352910	500	63 억	45859	N	N	N	N
75	20250113	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	20	2	0.31	20452940	3225	6.85	6340	6440	6300	8260	4460	6360	6342.00	0.36	-249	7140	6750	6510	6120	5880	6945	6315	63	1900	500	4450	10	1	12637802	806	193.33	2.11	12	0.03	33.00	3017.00	10660	20240104	-40.15	5750	20241209	10.96	6900	-7.54	20250110	6190	3.07	20250102	9860	-35.29	20240116	5750	10.96	20241209	0.40	N	352910	500	63 억	45859	N	N	N	N
76	20250113	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-10	5	-0.16	17894180	2823	6.00	6340	6440	6300	8260	4460	6360	6338.71	0.36	-249	7140	6750	6510	6120	5880	6945	6315	63	1900	500	4450	10	1	12637802	803	192.42	2.10	12	0.02	33.00	3017.00	10660	20240104	-40.43	5750	20241209	10.43	6900	-7.97	20250110	6190	2.58	20250102	9860	-35.60	20240116	5750	10.43	20241209	0.40	N	352910	500	63 억	45859	N	N	N	N
77	20250113	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	30	2	0.47	17303550	2730	5.80	6340	6440	6300	8260	4460	6360	6338.30	0.36	-249	7140	6750	6510	6120	5880	6945	6315	63	1900	500	4450	10	1	12637802	808	193.64	2.12	12	0.02	33.00	3017.00	10660	20240104	-40.06	5750	20241209	11.13	6900	-7.39	20250110	6190	3.23	20250102	9860	-35.19	20240116	5750	11.13	20241209	0.40	N	352910	500	63 억	45859	N	N	N	N
78	20250113	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-30	5	-0.47	16256070	2566	5.45	6340	6440	6300	8260	4460	6360	6335.18	0.36	-177	7140	6750	6510	6120	5880	6945	6315	63	1900	500	4450	10	1	12637802	800	191.82	2.10	12	0.02	33.00	3017.00	10660	20240104	-40.62	5750	20241209	10.09	6900	-8.26	20250110	6190	2.26	20250102	9860	-35.80	20240116	5750	10.09	20241209	0.40	N	352910	500	63 억	45859	N	N	N	N
79	20250113	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-40	5	-0.63	15724050	2482	5.28	6340	6440	6300	8260	4460	6360	6335.23	0.36	-177	7140	6750	6510	6120	5880	6945	6315	63	1900	500	4450	10	1	12637802	799	191.52	2.09	12	0.02	33.00	3017.00	10660	20240104	-40.71	5750	20241209	9.91	6900	-8.41	20250110	6190	2.10	20250102	9860	-35.90	20240116	5750	9.91	20241209	0.40	N	352910	500	63 억	45859	N	N	N	N
80	20250113	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	30	2	0.47	7281740	1150	2.44	6340	6440	6300	8260	4460	6360	6331.95	0.36	-37	7140	6750	6510	6120	5880	6945	6315	63	1900	500	4450	10	1	12637802	808	193.64	2.12	12	0.01	33.00	3017.00	10660	20240104	-40.06	5750	20241209	11.13	6900	-7.39	20250110	6190	3.23	20250102	9860	-35.19	20240116	5750	11.13	20241209	0.40	N	352910	500	63 억	45859	N	N	N	N
81	20250113	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-20	5	-0.31	3511690	556	1.18	6340	6440	6300	8260	4460	6360	6315.99	0.36	70	7140	6750	6510	6120	5880	6945	6315	63	1900	500	4450	10	1	12637802	801	192.12	2.10	12	0.00	33.00	3017.00	10660	20240104	-40.53	5750	20241209	10.26	6900	-8.12	20250110	6190	2.42	20250102	9860	-35.70	20240116	5750	10.26	20241209	0.40	N	352910	500	63 억	45859	N	N	N	N
82	20250110	161101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	10	2	0.16	309638100	47044	415.29	6300	6900	6270	8250	4450	6350	6581.90	0.37	-219	6450	6400	6340	6290	6230	6425	6315	63	1900	500	4440	10	1	12637802	804	192.73	2.11	12	0.37	33.00	3017.00	10660	20240104	-40.34	5750	20241209	10.61	6900	-7.83	20250110	6190	2.75	20250102	10400	-38.85	20240110	5750	10.61	20241209	0.40	N	352910	500	63 억	46193	N	N	N	N
83	20250110	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	90	2	1.42	303481250	46080	406.78	6300	6900	6270	8250	4450	6350	6585.96	0.37	-71	6450	6400	6340	6290	6230	6425	6315	63	1900	500	4440	10	1	12637802	814	195.15	2.13	12	0.36	33.00	3017.00	10660	20240104	-39.59	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	10400	-38.08	20240110	5750	12.00	20241209	0.40	N	352910	500	63 억	46193	N	N	N	N
84	20250110	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	90	2	1.42	297481150	45141	398.49	6300	6900	6270	8250	4450	6350	6590.04	0.37	-397	6450	6400	6340	6290	6230	6425	6315	63	1900	500	4440	10	1	12637802	814	195.15	2.13	12	0.36	33.00	3017.00	10660	20240104	-39.59	5750	20241209	12.00	6900	-6.67	20250110	6190	4.04	20250102	10400	-38.08	20240110	5750	12.00	20241209	0.40	N	352910	500	63 억	46193	N	N	N	N
85	20250110	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	110	2	1.73	292380880	44347	391.48	6300	6900	6270	8250	4450	6350	6593.03	0.37	-235	6450	6400	6340	6290	6230	6425	6315	63	1900	500	4440	10	1	12637802	816	195.76	2.14	12	0.35	33.00	3017.00	10660	20240104	-39.40	5750	20241209	12.35	6900	-6.38	20250110	6190	4.36	20250102	10400	-37.88	20240110	5750	12.35	20241209	0.40	N	352910	500	63 억	46193	N	N	N	N
86	20250110	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	140	2	2.20	288159610	43692	385.70	6300	6900	6270	8250	4450	6350	6595.25	0.37	-245	6450	6400	6340	6290	6230	6425	6315	63	1900	500	4440	10	1	12637802	820	196.67	2.15	12	0.35	33.00	3017.00	10660	20240104	-39.12	5750	20241209	12.87	6900	-5.94	20250110	6190	4.85	20250102	10400	-37.60	20240110	5750	12.87	20241209	0.40	N	352910	500	63 억	46193	N	N	N	N
87	20250110	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	170	2	2.68	250895410	38016	335.59	6300	6900	6270	8250	4450	6350	6599.73	0.37	-538	6450	6400	6340	6290	6230	6425	6315	63	1900	500	4440	10	1	12637802	824	197.58	2.16	12	0.30	33.00	3017.00	10660	20240104	-38.84	5750	20241209	13.39	6900	-5.51	20250110	6190	5.33	20250102	10400	-37.31	20240110	5750	13.39	20241209	0.40	N	352910	500	63 억	46193	N	N	N	N
88	20250110	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	160	2	2.52	42244040	6606	58.32	6300	6550	6270	8250	4450	6350	6394.80	0.37	-174	6450	6400	6340	6290	6230	6425	6315	63	1900	500	4440	10	1	12637802	823	197.27	2.16	12	0.05	33.00	3017.00	10660	20240104	-38.93	5750	20241209	13.22	6650	-2.11	20250103	6190	5.17	20250102	10400	-37.40	20240110	5750	13.22	20241209	0.40	N	352910	500	63 억	46193	N	N	N	N
89	20250110	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-50	5	-0.79	3214310	511	4.51	6300	6300	6270	8250	4450	6350	6290.23	0.37	-31	6450	6400	6340	6290	6230	6425	6315	63	1900	500	4440	10	1	12637802	796	190.91	2.09	12	0.00	33.00	3017.00	10660	20240104	-40.90	5750	20241209	9.57	6650	-5.26	20250103	6190	1.78	20250102	10400	-39.42	20240110	5750	9.57	20241209	0.40	N	352910	500	63 억	46193	N	N	N	N
90	20250109	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-60	5	-0.94	67129890	10607	200.06	6340	6390	6280	8330	4490	6410	6328.83	0.37	-782	6510	6460	6360	6310	6210	6485	6335	63	1920	500	4480	10	1	12637802	803	192.42	2.10	12	0.08	33.00	3017.00	10660	20240104	-40.43	5750	20241209	10.43	6650	-4.51	20250103	6190	2.58	20250102	10450	-39.23	20240109	5750	10.43	20241209	0.40	N	352910	500	63 억	46975	N	N	N	N
91	20250109	151101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-60	5	-0.94	65326490	10323	194.70	6340	6390	6280	8330	4490	6410	6328.25	0.37	-597	6510	6460	6360	6310	6210	6485	6335	63	1920	500	4480	10	1	12637802	803	192.42	2.10	12	0.08	33.00	3017.00	10660	20240104	-40.43	5750	20241209	10.43	6650	-4.51	20250103	6190	2.58	20250102	10450	-39.23	20240109	5750	10.43	20241209	0.40	N	352910	500	63 억	46975	N	N	N	N
92	20250109	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-60	5	-0.94	59175840	9350	176.35	6340	6390	6280	8330	4490	6410	6328.97	0.37	-633	6510	6460	6360	6310	6210	6485	6335	63	1920	500	4480	10	1	12637802	803	192.42	2.10	12	0.07	33.00	3017.00	10660	20240104	-40.43	5750	20241209	10.43	6650	-4.51	20250103	6190	2.58	20250102	10450	-39.23	20240109	5750	10.43	20241209	0.40	N	352910	500	63 억	46975	N	N	N	N
93	20250109	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-30	5	-0.47	59010570	9324	175.86	6340	6390	6280	8330	4490	6410	6328.89	0.37	-633	6510	6460	6360	6310	6210	6485	6335	63	1920	500	4480	10	1	12637802	806	193.33	2.11	12	0.07	33.00	3017.00	10660	20240104	-40.15	5750	20241209	10.96	6650	-4.06	20250103	6190	3.07	20250102	10450	-38.95	20240109	5750	10.96	20241209	0.40	N	352910	500	63 억	46975	N	N	N	N
94	20250109	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-80	5	-1.25	43541540	6894	130.03	6340	6390	6280	8330	4490	6410	6315.86	0.37	125	6510	6460	6360	6310	6210	6485	6335	63	1920	500	4480	10	1	12637802	800	191.82	2.10	12	0.05	33.00	3017.00	10660	20240104	-40.62	5750	20241209	10.09	6650	-4.81	20250103	6190	2.26	20250102	10450	-39.43	20240109	5750	10.09	20241209	0.40	N	352910	500	63 억	46975	N	N	N	N
95	20250109	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-30	5	-0.47	9945680	1568	29.57	6340	6390	6340	8330	4490	6410	6342.91	0.37	131	6510	6460	6360	6310	6210	6485	6335	63	1920	500	4480	10	1	12637802	806	193.33	2.11	12	0.01	33.00	3017.00	10660	20240104	-40.15	5750	20241209	10.96	6650	-4.06	20250103	6190	3.07	20250102	10450	-38.95	20240109	5750	10.96	20241209	0.40	N	352910	500	63 억	46975	N	N	N	N
96	20250109	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-50	5	-0.78	8606620	1357	25.59	6340	6390	6340	8330	4490	6410	6342.39	0.37	180	6510	6460	6360	6310	6210	6485	6335	63	1920	500	4480	10	1	12637802	804	192.73	2.11	12	0.01	33.00	3017.00	10660	20240104	-40.34	5750	20241209	10.61	6650	-4.36	20250103	6190	2.75	20250102	10450	-39.14	20240109	5750	10.61	20241209	0.40	N	352910	500	63 억	46975	N	N	N	N
97	20250109	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-20	5	-0.31	6017280	949	17.90	6340	6390	6340	8330	4490	6410	6340.65	0.37	176	6510	6460	6360	6310	6210	6485	6335	63	1920	500	4480	10	1	12637802	808	193.64	2.12	12	0.01	33.00	3017.00	10660	20240104	-40.06	5750	20241209	11.13	6650	-3.91	20250103	6190	3.23	20250102	10450	-38.85	20240109	5750	11.13	20241209	0.40	N	352910	500	63 억	46975	N	N	N	N
98	20250108	161058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	40	2	0.63	33661300	5302	150.24	6360	6410	6260	8280	4460	6370	6348.79	0.37	519	6610	6490	6380	6260	6150	6435	6205	63	1910	500	4450	10	1	12637802	810	194.24	2.12	12	0.04	33.00	3017.00	10660	20240104	-39.87	5750	20241209	11.48	6650	-3.61	20250103	6190	3.55	20250102	10540	-39.18	20240108	5750	11.48	20241209	0.40	N	352910	500	63 억	46443	N	N	N	N
99	20250108	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	40	2	0.63	33110040	5216	147.80	6360	6410	6260	8280	4460	6370	6347.78	0.37	585	6610	6490	6380	6260	6150	6435	6205	63	1910	500	4450	10	1	12637802	810	194.24	2.12	12	0.04	33.00	3017.00	10660	20240104	-39.87	5750	20241209	11.48	6650	-3.61	20250103	6190	3.55	20250102	10540	-39.18	20240108	5750	11.48	20241209	0.40	N	352910	500	63 억	46443	N	N	N	N
100	20250108	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	20	2	0.31	30999490	4886	138.45	6360	6400	6260	8280	4460	6370	6344.55	0.37	495	6610	6490	6380	6260	6150	6435	6205	63	1910	500	4450	10	1	12637802	808	193.64	2.12	12	0.04	33.00	3017.00	10660	20240104	-40.06	5750	20241209	11.13	6650	-3.91	20250103	6190	3.23	20250102	10540	-39.37	20240108	5750	11.13	20241209	0.40	N	352910	500	63 억	46443	N	N	N	N
101	20250108	131104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	30	2	0.47	30195040	4760	134.88	6360	6400	6260	8280	4460	6370	6343.50	0.37	444	6610	6490	6380	6260	6150	6435	6205	63	1910	500	4450	10	1	12637802	809	193.94	2.12	12	0.04	33.00	3017.00	10660	20240104	-39.96	5750	20241209	11.30	6650	-3.76	20250103	6190	3.39	20250102	10540	-39.28	20240108	5750	11.30	20241209	0.40	N	352910	500	63 억	46443	N	N	N	N
102	20250108	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	30	2	0.47	22488480	3547	100.51	6360	6400	6260	8280	4460	6370	6340.14	0.37	363	6610	6490	6380	6260	6150	6435	6205	63	1910	500	4450	10	1	12637802	809	193.94	2.12	12	0.03	33.00	3017.00	10660	20240104	-39.96	5750	20241209	11.30	6650	-3.76	20250103	6190	3.39	20250102	10540	-39.28	20240108	5750	11.30	20241209	0.40	N	352910	500	63 억	46443	N	N	N	N
103	20250108	111103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	30	2	0.47	22488480	3547	100.51	6360	6400	6260	8280	4460	6370	6340.14	0.37	363	6610	6490	6380	6260	6150	6435	6205	63	1910	500	4450	10	1	12637802	809	193.94	2.12	12	0.03	33.00	3017.00	10660	20240104	-39.96	5750	20241209	11.30	6650	-3.76	20250103	6190	3.39	20250102	10540	-39.28	20240108	5750	11.30	20241209	0.40	N	352910	500	63 억	46443	N	N	N	N
104	20250108	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-60	5	-0.94	4587500	726	20.57	6360	6360	6260	8280	4460	6370	6318.87	0.37	-30	6610	6490	6380	6260	6150	6435	6205	63	1910	500	4450	10	1	12637802	797	191.21	2.09	12	0.01	33.00	3017.00	10660	20240104	-40.81	5750	20241209	9.74	6650	-5.11	20250103	6190	1.94	20250102	10540	-40.13	20240108	5750	9.74	20241209	0.40	N	352910	500	63 억	46443	N	N	N	N
105	20250108	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-20	5	-0.31	1066420	168	4.76	6360	6360	6340	8280	4460	6370	6347.74	0.37	-33	6610	6490	6380	6260	6150	6435	6205	63	1910	500	4450	10	1	12637802	803	192.42	2.10	12	0.00	33.00	3017.00	10660	20240104	-40.43	5750	20241209	10.43	6650	-4.51	20250103	6190	2.58	20250102	10540	-39.75	20240108	5750	10.43	20241209	0.40	N	352910	500	63 억	46443	N	N	N	N
106	20250107	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-40	5	-0.62	22409400	3529	15.71	6430	6500	6270	8330	4490	6410	6350.07	0.37	-298	6596	6502	6406	6312	6216	6455	6265	63	1920	500	4480	10	1	12637802	805	193.03	2.11	12	0.03	33.00	3017.00	10660	20240104	-40.24	5750	20241209	10.78	6650	-4.21	20250103	6190	2.91	20250102	10540	-39.56	20240108	5750	10.78	20241209	0.41	N	352910	500	63 억	46734	N	N	N	N
107	20250107	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-20	5	-0.31	21822910	3437	15.30	6430	6500	6270	8330	4490	6410	6349.41	0.37	-295	6596	6502	6406	6312	6216	6455	6265	63	1920	500	4480	10	1	12637802	808	193.64	2.12	12	0.03	33.00	3017.00	10660	20240104	-40.06	5750	20241209	11.13	6650	-3.91	20250103	6190	3.23	20250102	10540	-39.37	20240108	5750	11.13	20241209	0.41	N	352910	500	63 억	46734	N	N	N	N
108	20250107	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-30	5	-0.47	20121450	3170	14.11	6430	6500	6270	8330	4490	6410	6347.46	0.37	-99	6596	6502	6406	6312	6216	6455	6265	63	1920	500	4480	10	1	12637802	806	193.33	2.11	12	0.03	33.00	3017.00	10660	20240104	-40.15	5750	20241209	10.96	6650	-4.06	20250103	6190	3.07	20250102	10540	-39.47	20240108	5750	10.96	20241209	0.41	N	352910	500	63 억	46734	N	N	N	N
109	20250107	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-50	5	-0.78	19821770	3123	13.90	6430	6500	6270	8330	4490	6410	6347.03	0.37	-98	6596	6502	6406	6312	6216	6455	6265	63	1920	500	4480	10	1	12637802	804	192.73	2.11	12	0.02	33.00	3017.00	10660	20240104	-40.34	5750	20241209	10.61	6650	-4.36	20250103	6190	2.75	20250102	10540	-39.66	20240108	5750	10.61	20241209	0.41	N	352910	500	63 억	46734	N	N	N	N
110	20250107	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-40	5	-0.62	11080170	1738	7.73	6430	6500	6270	8330	4490	6410	6375.24	0.37	-163	6596	6502	6406	6312	6216	6455	6265	63	1920	500	4480	10	1	12637802	805	193.03	2.11	12	0.01	33.00	3017.00	10660	20240104	-40.24	5750	20241209	10.78	6650	-4.21	20250103	6190	2.91	20250102	10540	-39.56	20240108	5750	10.78	20241209	0.41	N	352910	500	63 억	46734	N	N	N	N
111	20250107	111049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	20	2	0.31	10652210	1671	7.44	6430	6500	6270	8330	4490	6410	6374.75	0.37	-155	6596	6502	6406	6312	6216	6455	6265	63	1920	500	4480	10	1	12637802	813	194.85	2.13	12	0.01	33.00	3017.00	10660	20240104	-39.68	5750	20241209	11.83	6650	-3.31	20250103	6190	3.88	20250102	10540	-38.99	20240108	5750	11.83	20241209	0.41	N	352910	500	63 억	46734	N	N	N	N
112	20250107	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	0	3	0.00	4427460	688	3.06	6430	6500	6410	8330	4490	6410	6435.26	0.37	-102	6596	6502	6406	6312	6216	6455	6265	63	1920	500	4480	10	1	12637802	810	194.24	2.12	12	0.01	33.00	3017.00	10660	20240104	-39.87	5750	20241209	11.48	6650	-3.61	20250103	6190	3.55	20250102	10540	-39.18	20240108	5750	11.48	20241209	0.41	N	352910	500	63 억	46734	N	N	N	N
113	20250107	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	0	3	0.00	3055660	474	2.11	6430	6500	6410	8330	4490	6410	6446.54	0.37	-105	6596	6502	6406	6312	6216	6455	6265	63	1920	500	4480	10	1	12637802	810	194.24	2.12	12	0.00	33.00	3017.00	10660	20240104	-39.87	5750	20241209	11.48	6650	-3.61	20250103	6190	3.55	20250102	10540	-39.18	20240108	5750	11.48	20241209	0.41	N	352910	500	63 억	46734	N	N	N	N
114	20250106	161041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-90	5	-1.38	142542200	22330	586.24	6500	6500	6310	8450	4550	6500	6383.44	0.34	3559	6753	6626	6523	6396	6293	6575	6345	63	1950	500	4550	10	1	12637802	810	194.24	2.12	12	0.18	33.00	3017.00	10660	20240104	-39.87	5750	20241209	11.48	6650	-3.61	20250103	6190	3.55	20250102	10540	-39.18	20240108	5750	11.48	20241209	0.41	N	352910	500	63 억	43175	N	N	N	N
115	20250106	151040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-40	5	-0.62	139221670	21812	572.64	6500	6500	6310	8450	4550	6500	6382.80	0.34	3860	6753	6626	6523	6396	6293	6575	6345	63	1950	500	4550	10	1	12637802	816	195.76	2.14	12	0.17	33.00	3017.00	10660	20240104	-39.40	5750	20241209	12.35	6650	-2.86	20250103	6190	4.36	20250102	10540	-38.71	20240108	5750	12.35	20241209	0.41	N	352910	500	63 억	43175	N	N	N	N
116	20250106	141041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-190	5	-2.92	126780010	19869	521.63	6500	6500	6310	8450	4550	6500	6380.79	0.34	3700	6753	6626	6523	6396	6293	6575	6345	63	1950	500	4550	10	1	12637802	797	191.21	2.09	12	0.16	33.00	3017.00	10660	20240104	-40.81	5750	20241209	9.74	6650	-5.11	20250103	6190	1.94	20250102	10540	-40.13	20240108	5750	9.74	20241209	0.41	N	352910	500	63 억	43175	N	N	N	N
117	20250106	131030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-140	5	-2.15	112846940	17676	464.06	6500	6500	6310	8450	4550	6500	6384.19	0.34	3423	6753	6626	6523	6396	6293	6575	6345	63	1950	500	4550	10	1	12637802	804	192.73	2.11	12	0.14	33.00	3017.00	10660	20240104	-40.34	5750	20241209	10.61	6650	-4.36	20250103	6190	2.75	20250102	10540	-39.66	20240108	5750	10.61	20241209	0.41	N	352910	500	63 억	43175	N	N	N	N
118	20250106	121038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-50	5	-0.77	56304210	8784	230.61	6500	6500	6350	8450	4550	6500	6409.86	0.34	1204	6753	6626	6523	6396	6293	6575	6345	63	1950	500	4550	10	1	12637802	815	195.45	2.14	12	0.07	33.00	3017.00	10660	20240104	-39.49	5750	20241209	12.17	6650	-3.01	20250103	6190	4.20	20250102	10540	-38.80	20240108	5750	12.17	20241209	0.41	N	352910	500	63 억	43175	N	N	N	N
119	20250106	111035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-40	5	-0.62	53932110	8416	220.95	6500	6500	6350	8450	4550	6500	6408.28	0.34	1331	6753	6626	6523	6396	6293	6575	6345	63	1950	500	4550	10	1	12637802	816	195.76	2.14	12	0.07	33.00	3017.00	10660	20240104	-39.40	5750	20241209	12.35	6650	-2.86	20250103	6190	4.36	20250102	10540	-38.71	20240108	5750	12.35	20241209	0.41	N	352910	500	63 억	43175	N	N	N	N
120	20250106	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	-20	5	-0.31	32553660	5071	133.13	6500	6500	6370	8450	4550	6500	6419.57	0.34	565	6753	6626	6523	6396	6293	6575	6345	63	1950	500	4550	10	1	12637802	819	196.36	2.15	12	0.04	33.00	3017.00	10660	20240104	-39.21	5750	20241209	12.70	6650	-2.56	20250103	6190	4.68	20250102	10540	-38.52	20240108	5750	12.70	20241209	0.41	N	352910	500	63 억	43175	N	N	N	N
121	20250106	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-100	5	-1.54	6498420	1012	26.57	6500	6500	6370	8450	4550	6500	6421.36	0.34	-33	6753	6626	6523	6396	6293	6575	6345	63	1950	500	4550	10	1	12637802	809	193.94	2.12	12	0.01	33.00	3017.00	10660	20240104	-39.96	5750	20241209	11.30	6650	-3.76	20250103	6190	3.39	20250102	10540	-39.28	20240108	5750	11.30	20241209	0.41	N	352910	500	63 억	43175	N	N	N	N
122	20250103	161027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-20	5	-0.31	24642650	3809	33.23	6520	6650	6420	8470	4570	6520	6469.45	0.34	15	6793	6656	6423	6286	6053	6725	6355	63	1950	500	4560	10	1	12637802	821	196.97	2.15	12	0.03	33.00	3017.00	10660	20240104	-39.02	5750	20241209	13.04	6650	-2.26	20250103	6190	5.01	20250102	10660	-39.02	20240104	5750	13.04	20241209	0.41	N	352910	500	63 억	43160	N	N	N	N
123	20250103	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-70	5	-1.07	20940660	3236	28.23	6520	6650	6430	8470	4570	6520	6471.00	0.34	46	6793	6656	6423	6286	6053	6725	6355	63	1950	500	4560	10	1	12637802	815	195.45	2.14	12	0.03	33.00	3017.00	10660	20240104	-39.49	5750	20241209	12.17	6650	-3.01	20250103	6190	4.20	20250102	10660	-39.49	20240104	5750	12.17	20241209	0.41	N	352910	500	63 억	43160	N	N	N	N
124	20250103	141031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-30	5	-0.46	19966330	3085	26.92	6520	6650	6430	8470	4570	6520	6471.91	0.34	85	6793	6656	6423	6286	6053	6725	6355	63	1950	500	4560	10	1	12637802	820	196.67	2.15	12	0.02	33.00	3017.00	10660	20240104	-39.12	5750	20241209	12.87	6650	-2.41	20250103	6190	4.85	20250102	10660	-39.12	20240104	5750	12.87	20241209	0.41	N	352910	500	63 억	43160	N	N	N	N
125	20250103	131031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-20	5	-0.31	12017890	1854	16.18	6520	6650	6430	8470	4570	6520	6481.94	0.34	265	6793	6656	6423	6286	6053	6725	6355	63	1950	500	4560	10	1	12637802	821	196.97	2.15	12	0.01	33.00	3017.00	10660	20240104	-39.02	5750	20241209	13.04	6650	-2.26	20250103	6190	5.01	20250102	10660	-39.02	20240104	5750	13.04	20241209	0.41	N	352910	500	63 억	43160	N	N	N	N
126	20250103	121030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	-50	5	-0.77	10609160	1637	14.28	6520	6650	6430	8470	4570	6520	6480.61	0.34	280	6793	6656	6423	6286	6053	6725	6355	63	1950	500	4560	10	1	12637802	818	196.06	2.14	12	0.01	33.00	3017.00	10660	20240104	-39.31	5750	20241209	12.52	6650	-2.71	20250103	6190	4.52	20250102	10660	-39.31	20240104	5750	12.52	20241209	0.41	N	352910	500	63 억	43160	N	N	N	N
127	20250103	111031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	-20	5	-0.31	10168990	1569	13.69	6520	6650	6430	8470	4570	6520	6480.94	0.34	292	6793	6656	6423	6286	6053	6725	6355	63	1950	500	4560	10	1	12637802	821	196.97	2.15	12	0.01	33.00	3017.00	10660	20240104	-39.02	5750	20241209	13.04	6650	-2.26	20250103	6190	5.01	20250102	10660	-39.02	20240104	5750	13.04	20241209	0.41	N	352910	500	63 억	43160	N	N	N	N
128	20250103	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	-60	5	-0.92	8385490	1294	11.29	6520	6650	6430	8470	4570	6520	6479.98	0.34	367	6793	6656	6423	6286	6053	6725	6355	63	1950	500	4560	10	1	12637802	816	195.76	2.14	12	0.01	33.00	3017.00	10660	20240104	-39.40	5750	20241209	12.35	6650	-2.86	20250103	6190	4.36	20250102	10660	-39.40	20240104	5750	12.35	20241209	0.41	N	352910	500	63 억	43160	N	N	N	N
129	20250103	091031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	-10	5	-0.15	2647680	405	3.53	6520	6650	6510	8470	4570	6520	6537.92	0.34	-18	6793	6656	6423	6286	6053	6725	6355	63	1950	500	4560	10	1	12637802	823	197.27	2.16	12	0.00	33.00	3017.00	10660	20240104	-38.93	5750	20241209	13.22	6650	-2.11	20250103	6190	5.17	20250102	10660	-38.93	20240104	5750	13.22	20241209	0.41	N	352910	500	63 억	43160	N	N	N	N
130	20250102	161018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	230	2	3.66	72986510	11461	83.07	6210	6560	6190	8170	4410	6290	6368.25	0.34	331	6610	6450	6140	5980	5670	6530	6060	63	1880	500	4400	10	1	12637802	824	197.58	2.16	12	0.09	33.00	3017.00	10660	20240104	-38.84	5750	20241209	13.39	6560	-0.61	20250102	6190	5.33	20250102	10660	-38.84	20240104	5750	13.39	20241209	0.41	N	352910	500	63 억	42815	N	N	N	N
131	20250102	151020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	250	2	3.97	69850600	10981	79.60	6210	6550	6190	8170	4410	6290	6361.04	0.34	470	6610	6450	6140	5980	5670	6530	6060	63	1880	500	4400	10	1	12637802	827	198.18	2.17	12	0.09	33.00	3017.00	10660	20240104	-38.65	5750	20241209	13.74	6550	-0.15	20250102	6190	5.65	20250102	10660	-38.65	20240104	5750	13.74	20241209	0.41	N	352910	500	63 억	42815	N	N	N	N
132	20250102	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	80	2	1.27	32626960	5190	37.62	6210	6390	6190	8170	4410	6290	6286.50	0.34	547	6610	6450	6140	5980	5670	6530	6060	63	1880	500	4400	10	1	12637802	805	193.03	2.11	12	0.04	33.00	3017.00	10660	20240104	-40.24	5750	20241209	10.78	6390	-0.31	20250102	6190	2.91	20250102	10660	-40.24	20240104	5750	10.78	20241209	0.41	N	352910	500	63 억	42815	N	N	N	N
133	20250102	131021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	40	2	0.64	25628720	4089	29.64	6210	6390	6190	8170	4410	6290	6267.72	0.34	576	6610	6450	6140	5980	5670	6530	6060	63	1880	500	4400	10	1	12637802	800	191.82	2.10	12	0.03	33.00	3017.00	10660	20240104	-40.62	5750	20241209	10.09	6390	-0.94	20250102	6190	2.26	20250102	10660	-40.62	20240104	5750	10.09	20241209	0.41	N	352910	500	63 억	42815	N	N	N	N
134	20250102	121018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	30	2	0.48	21262640	3398	24.63	6210	6390	6190	8170	4410	6290	6257.40	0.34	585	6610	6450	6140	5980	5670	6530	6060	63	1880	500	4400	10	1	12637802	799	191.52	2.09	12	0.03	33.00	3017.00	10660	20240104	-40.71	5750	20241209	9.91	6390	-1.10	20250102	6190	2.10	20250102	10660	-40.71	20240104	5750	9.91	20241209	0.41	N	352910	500	63 억	42815	N	N	N	N
135	20250102	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	-10	5	-0.16	17202350	2755	19.97	6210	6390	6190	8170	4410	6290	6244.05	0.34	588	6610	6450	6140	5980	5670	6530	6060	63	1880	500	4400	10	1	12637802	794	190.30	2.08	12	0.02	33.00	3017.00	10660	20240104	-41.09	5750	20241209	9.22	6390	-1.72	20250102	6190	1.45	20250102	10660	-41.09	20240104	5750	9.22	20241209	0.41	N	352910	500	63 억	42815	N	N	N	N
136	20250102	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-40	5	-0.64	6480020	1043	7.56	6210	6270	6200	8170	4410	6290	6212.87	0.34	223	6610	6450	6140	5980	5670	6530	6060	63	1880	500	4400	10	1	12637802	790	189.39	2.07	12	0.01	33.00	3017.00	10660	20240104	-41.37	5750	20241209	8.70	6270	-0.32	20250102	6200	0.81	20250102	10660	-41.37	20240104	5750	8.70	20241209	0.41	N	352910	500	63 억	42815	N	N	N	N
137	20250102	091005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	0	3	0.00	0	0	0.00	0	0	0	8170	4410	6290	0.00	0.34	0	6610	6450	6140	5980	5670	6530	6060	63	1880	500	4400	10	1	12637802	795	190.61	2.08	12	0.00	33.00	3017.00	10660	20240104	-40.99	5750	20241209	9.39	0	0.00	0	0	0.00	0	10660	-40.99	20240104	5750	9.39	20241209	0.41	N	352910	500	63 억	42815	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History