KissMeData/438700/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	161325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	20	2	0.68	29192275	9962	40.52	2935	2965	2875	3815	2055	2935	2930.36	1.83	-1788	3048	2991	2933	2876	2818	2962	2847	56	880	500	1990	5	1	11144890	329	-2.80	0.73	12	0.09	-1054.00	4056.00	9600	20240119	-69.22	2425	20241209	21.86	3175	-6.93	20250108	2865	3.14	20250102	9500	-68.89	20240131	2425	21.86	20241209	0.21	N	438700	500	55 억	203915	N	N	N	N
3	20250124	151324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	5	2	0.17	26120425	8919	36.27	2935	2965	2875	3815	2055	2935	2928.63	1.83	-1500	3048	2991	2933	2876	2818	2962	2847	56	880	500	1990	5	1	11144890	328	-2.79	0.72	12	0.08	-1054.00	4056.00	9600	20240119	-69.38	2425	20241209	21.24	3175	-7.40	20250108	2865	2.62	20250102	9500	-69.05	20240131	2425	21.24	20241209	0.21	N	438700	500	55 억	203915	N	N	N	N
4	20250124	141323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	5	2	0.17	23729190	8105	32.96	2935	2965	2875	3815	2055	2935	2927.72	1.83	-1121	3048	2991	2933	2876	2818	2962	2847	56	880	500	1990	5	1	11144890	328	-2.79	0.72	12	0.07	-1054.00	4056.00	9600	20240119	-69.38	2425	20241209	21.24	3175	-7.40	20250108	2865	2.62	20250102	9500	-69.05	20240131	2425	21.24	20241209	0.21	N	438700	500	55 억	203915	N	N	N	N
5	20250124	131326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	5	2	0.17	22276610	7611	30.95	2935	2965	2875	3815	2055	2935	2926.90	1.83	-895	3048	2991	2933	2876	2818	2962	2847	56	880	500	1990	5	1	11144890	328	-2.79	0.72	12	0.07	-1054.00	4056.00	9600	20240119	-69.38	2425	20241209	21.24	3175	-7.40	20250108	2865	2.62	20250102	9500	-69.05	20240131	2425	21.24	20241209	0.21	N	438700	500	55 억	203915	N	N	N	N
6	20250124	121321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	10	2	0.34	20884355	7137	29.03	2935	2965	2875	3815	2055	2935	2926.21	1.83	-821	3048	2991	2933	2876	2818	2962	2847	56	880	500	1990	5	1	11144890	328	-2.79	0.73	12	0.06	-1054.00	4056.00	9600	20240119	-69.32	2425	20241209	21.44	3175	-7.24	20250108	2865	2.79	20250102	9500	-69.00	20240131	2425	21.44	20241209	0.21	N	438700	500	55 억	203915	N	N	N	N
7	20250124	111323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	15	2	0.51	18998445	6494	26.41	2935	2965	2875	3815	2055	2935	2925.54	1.83	-810	3048	2991	2933	2876	2818	2962	2847	56	880	500	1990	5	1	11144890	329	-2.80	0.73	12	0.06	-1054.00	4056.00	9600	20240119	-69.27	2425	20241209	21.65	3175	-7.09	20250108	2865	2.97	20250102	9500	-68.95	20240131	2425	21.65	20241209	0.21	N	438700	500	55 억	203915	N	N	N	N
8	20250124	101319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-10	5	-0.34	5445700	1885	7.67	2935	2935	2875	3815	2055	2935	2888.97	1.83	-151	3048	2991	2933	2876	2818	2962	2847	56	880	500	1990	5	1	11144890	326	-2.78	0.72	12	0.02	-1054.00	4056.00	9600	20240119	-69.53	2425	20241209	20.62	3175	-7.87	20250108	2865	2.09	20250102	9500	-69.21	20240131	2425	20.62	20241209	0.21	N	438700	500	55 억	203915	N	N	N	N
9	20250124	091329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	0	3	0.00	387420	132	0.54	2935	2935	2935	3815	2055	2935	2935.00	1.83	-24	3048	2991	2933	2876	2818	2962	2847	56	880	500	1990	5	1	11144890	327	-2.78	0.72	12	0.00	-1054.00	4056.00	9600	20240119	-69.43	2425	20241209	21.03	3175	-7.56	20250108	2865	2.44	20250102	9500	-69.11	20240131	2425	21.03	20241209	0.21	N	438700	500	55 억	203915	N	N	N	N
10	20250123	161318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-25	5	-0.84	71648585	24544	251.27	2980	2990	2875	3845	2075	2960	2919.11	1.88	-5480	3040	3000	2970	2930	2900	2985	2915	56	885	500	2010	5	1	11144890	327	-2.78	0.72	12	0.22	-1054.00	4056.00	9660	20240116	-69.62	2425	20241209	21.03	3175	-7.56	20250108	2865	2.44	20250102	9590	-69.40	20240123	2425	21.03	20241209	0.19	N	438700	500	55 억	209395	N	N	N	N
11	20250123	151316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-55	5	-1.86	63471875	21743	222.59	2980	2990	2875	3845	2075	2960	2919.19	1.88	-4080	3040	3000	2970	2930	2900	2985	2915	56	885	500	2010	5	1	11144890	324	-2.76	0.72	12	0.20	-1054.00	4056.00	9660	20240116	-69.93	2425	20241209	19.79	3175	-8.50	20250108	2865	1.40	20250102	9590	-69.71	20240123	2425	19.79	20241209	0.19	N	438700	500	55 억	209395	N	N	N	N
12	20250123	141310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-50	5	-1.69	25302730	8639	88.44	2980	2990	2900	3845	2075	2960	2928.90	1.88	-2250	3040	3000	2970	2930	2900	2985	2915	56	885	500	2010	5	1	11144890	324	-2.76	0.72	12	0.08	-1054.00	4056.00	9660	20240116	-69.88	2425	20241209	20.00	3175	-8.35	20250108	2865	1.57	20250102	9590	-69.66	20240123	2425	20.00	20241209	0.19	N	438700	500	55 억	209395	N	N	N	N
13	20250123	131315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-15	5	-0.51	16531095	5626	57.60	2980	2990	2900	3845	2075	2960	2938.34	1.88	-2024	3040	3000	2970	2930	2900	2985	2915	56	885	500	2010	5	1	11144890	328	-2.79	0.73	12	0.05	-1054.00	4056.00	9660	20240116	-69.51	2425	20241209	21.44	3175	-7.24	20250108	2865	2.79	20250102	9590	-69.29	20240123	2425	21.44	20241209	0.19	N	438700	500	55 억	209395	N	N	N	N
14	20250123	121317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-20	5	-0.68	14125585	4807	49.21	2980	2990	2900	3845	2075	2960	2938.54	1.88	-1538	3040	3000	2970	2930	2900	2985	2915	56	885	500	2010	5	1	11144890	328	-2.79	0.72	12	0.04	-1054.00	4056.00	9660	20240116	-69.57	2425	20241209	21.24	3175	-7.40	20250108	2865	2.62	20250102	9590	-69.34	20240123	2425	21.24	20241209	0.19	N	438700	500	55 억	209395	N	N	N	N
15	20250123	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	5	2	0.17	12098720	4119	42.17	2980	2990	2900	3845	2075	2960	2937.30	1.88	-1250	3040	3000	2970	2930	2900	2985	2915	56	885	500	2010	5	1	11144890	330	-2.81	0.73	12	0.04	-1054.00	4056.00	9660	20240116	-69.31	2425	20241209	22.27	3175	-6.61	20250108	2865	3.49	20250102	9590	-69.08	20240123	2425	22.27	20241209	0.19	N	438700	500	55 억	209395	N	N	N	N
16	20250123	101314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-50	5	-1.69	5907190	2020	20.68	2980	2990	2900	3845	2075	2960	2924.35	1.88	-463	3040	3000	2970	2930	2900	2985	2915	56	885	500	2010	5	1	11144890	324	-2.76	0.72	12	0.02	-1054.00	4056.00	9660	20240116	-69.88	2425	20241209	20.00	3175	-8.35	20250108	2865	1.57	20250102	9590	-69.66	20240123	2425	20.00	20241209	0.19	N	438700	500	55 억	209395	N	N	N	N
17	20250123	091317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-10	5	-0.34	2936935	1006	10.30	2980	2990	2900	3845	2075	2960	2919.42	1.88	-205	3040	3000	2970	2930	2900	2985	2915	56	885	500	2010	5	1	11144890	329	-2.80	0.73	12	0.01	-1054.00	4056.00	9660	20240116	-69.46	2425	20241209	21.65	3175	-7.09	20250108	2865	2.97	20250102	9590	-69.24	20240123	2425	21.65	20241209	0.19	N	438700	500	55 억	209395	N	N	N	N
18	20250122	161306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-50	5	-1.66	28946670	9768	43.64	2980	3010	2940	3910	2110	3010	2963.42	1.90	-2247	3203	3106	3003	2906	2803	3055	2855	56	900	500	2040	5	1	11144890	330	-2.81	0.73	12	0.09	-1054.00	4056.00	9850	20240115	-69.95	2425	20241209	22.06	3175	-6.77	20250108	2865	3.32	20250102	9590	-69.13	20240123	2425	22.06	20241209	0.13	N	438700	500	55 억	211642	N	N	N	N
19	20250122	151308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-45	5	-1.50	25272530	8526	38.09	2980	3010	2940	3910	2110	3010	2964.17	1.90	-1676	3203	3106	3003	2906	2803	3055	2855	56	900	500	2040	5	1	11144890	330	-2.81	0.73	12	0.08	-1054.00	4056.00	9850	20240115	-69.90	2425	20241209	22.27	3175	-6.61	20250108	2865	3.49	20250102	9590	-69.08	20240123	2425	22.27	20241209	0.13	N	438700	500	55 억	211642	N	N	N	N
20	20250122	141305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-40	5	-1.33	16620400	5609	25.06	2980	3010	2940	3910	2110	3010	2963.17	1.90	-1036	3203	3106	3003	2906	2803	3055	2855	56	900	500	2040	5	1	11144890	331	-2.82	0.73	12	0.05	-1054.00	4056.00	9850	20240115	-69.85	2425	20241209	22.47	3175	-6.46	20250108	2865	3.66	20250102	9590	-69.03	20240123	2425	22.47	20241209	0.13	N	438700	500	55 억	211642	N	N	N	N
21	20250122	131308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-50	5	-1.66	12790425	4316	19.28	2980	3010	2940	3910	2110	3010	2963.49	1.90	-638	3203	3106	3003	2906	2803	3055	2855	56	900	500	2040	5	1	11144890	330	-2.81	0.73	12	0.04	-1054.00	4056.00	9850	20240115	-69.95	2425	20241209	22.06	3175	-6.77	20250108	2865	3.32	20250102	9590	-69.13	20240123	2425	22.06	20241209	0.13	N	438700	500	55 억	211642	N	N	N	N
22	20250122	121306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-50	5	-1.66	10302165	3473	15.52	2980	3010	2940	3910	2110	3010	2966.36	1.90	-544	3203	3106	3003	2906	2803	3055	2855	56	900	500	2040	5	1	11144890	330	-2.81	0.73	12	0.03	-1054.00	4056.00	9850	20240115	-69.95	2425	20241209	22.06	3175	-6.77	20250108	2865	3.32	20250102	9590	-69.13	20240123	2425	22.06	20241209	0.13	N	438700	500	55 억	211642	N	N	N	N
23	20250122	111308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-45	5	-1.50	7761480	2613	11.67	2980	3010	2940	3910	2110	3010	2970.33	1.90	-436	3203	3106	3003	2906	2803	3055	2855	56	900	500	2040	5	1	11144890	330	-2.81	0.73	12	0.02	-1054.00	4056.00	9850	20240115	-69.90	2425	20241209	22.27	3175	-6.61	20250108	2865	3.49	20250102	9590	-69.08	20240123	2425	22.27	20241209	0.13	N	438700	500	55 억	211642	N	N	N	N
24	20250122	101308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-20	5	-0.66	5217700	1756	7.85	2980	3010	2940	3910	2110	3010	2971.36	1.90	-185	3203	3106	3003	2906	2803	3055	2855	56	900	500	2040	5	1	11144890	333	-2.84	0.74	12	0.02	-1054.00	4056.00	9850	20240115	-69.64	2425	20241209	23.30	3175	-5.83	20250108	2865	4.36	20250102	9590	-68.82	20240123	2425	23.30	20241209	0.13	N	438700	500	55 억	211642	N	N	N	N
25	20250122	091309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-60	5	-1.99	3087975	1042	4.66	2980	3005	2940	3910	2110	3010	2963.51	1.90	142	3203	3106	3003	2906	2803	3055	2855	56	900	500	2040	5	1	11144890	329	-2.80	0.73	12	0.01	-1054.00	4056.00	9850	20240115	-70.05	2425	20241209	21.65	3175	-7.09	20250108	2865	2.97	20250102	9590	-69.24	20240123	2425	21.65	20241209	0.13	N	438700	500	55 억	211642	N	N	N	N
26	20250121	161257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	30	2	1.01	67151450	22381	96.26	3040	3100	2900	3870	2090	2980	3000.38	1.93	-3656	3066	3022	2991	2947	2916	3007	2932	56	890	500	2020	5	1	11144890	335	-2.86	0.74	12	0.20	-1054.00	4056.00	10300	20240112	-70.78	2425	20241209	24.12	3175	-5.20	20250108	2865	5.06	20250102	9590	-68.61	20240123	2425	24.12	20241209	0.13	N	438700	500	55 억	215281	N	N	N	N
27	20250121	151301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-10	5	-0.34	66004330	21996	94.61	3040	3100	2900	3870	2090	2980	3000.74	1.93	-3557	3066	3022	2991	2947	2916	3007	2932	56	890	500	2020	5	1	11144890	331	-2.82	0.73	12	0.20	-1054.00	4056.00	10300	20240112	-71.17	2425	20241209	22.47	3175	-6.46	20250108	2865	3.66	20250102	9590	-69.03	20240123	2425	22.47	20241209	0.13	N	438700	500	55 억	215281	N	N	N	N
28	20250121	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	55	2	1.85	57278040	19080	82.06	3040	3100	2900	3870	2090	2980	3001.99	1.93	-3358	3066	3022	2991	2947	2916	3007	2932	56	890	500	2020	5	1	11144890	338	-2.88	0.75	12	0.17	-1054.00	4056.00	10300	20240112	-70.53	2425	20241209	25.15	3175	-4.41	20250108	2865	5.93	20250102	9590	-68.35	20240123	2425	25.15	20241209	0.13	N	438700	500	55 억	215281	N	N	N	N
29	20250121	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	65	2	2.18	55352435	18442	79.32	3040	3100	2900	3870	2090	2980	3001.43	1.93	-3337	3066	3022	2991	2947	2916	3007	2932	56	890	500	2020	5	1	11144890	339	-2.89	0.75	12	0.17	-1054.00	4056.00	10300	20240112	-70.44	2425	20241209	25.57	3175	-4.09	20250108	2865	6.28	20250102	9590	-68.25	20240123	2425	25.57	20241209	0.13	N	438700	500	55 억	215281	N	N	N	N
30	20250121	121242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-30	5	-1.01	23421120	7893	33.95	3040	3040	2900	3870	2090	2980	2967.33	1.93	-757	3066	3022	2991	2947	2916	3007	2932	56	890	500	2020	5	1	11144890	329	-2.80	0.73	12	0.07	-1054.00	4056.00	10300	20240112	-71.36	2425	20241209	21.65	3175	-7.09	20250108	2865	2.97	20250102	9590	-69.24	20240123	2425	21.65	20241209	0.13	N	438700	500	55 억	215281	N	N	N	N
31	20250121	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-50	5	-1.68	21185915	7134	30.68	3040	3040	2900	3870	2090	2980	2969.71	1.93	-462	3066	3022	2991	2947	2916	3007	2932	56	890	500	2020	5	1	11144890	327	-2.78	0.72	12	0.06	-1054.00	4056.00	10300	20240112	-71.55	2425	20241209	20.82	3175	-7.72	20250108	2865	2.27	20250102	9590	-69.45	20240123	2425	20.82	20241209	0.13	N	438700	500	55 억	215281	N	N	N	N
32	20250121	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	0	3	0.00	10279575	3440	14.80	3040	3040	2950	3870	2090	2980	2988.25	1.93	371	3066	3022	2991	2947	2916	3007	2932	56	890	500	2020	5	1	11144890	332	-2.83	0.73	12	0.03	-1054.00	4056.00	10300	20240112	-71.07	2425	20241209	22.89	3175	-6.14	20250108	2865	4.01	20250102	9590	-68.93	20240123	2425	22.89	20241209	0.13	N	438700	500	55 억	215281	N	N	N	N
33	20250121	091301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-5	5	-0.17	2461300	827	3.56	3040	3040	2950	3870	2090	2980	2976.18	1.93	152	3066	3022	2991	2947	2916	3007	2932	56	890	500	2020	5	1	11144890	332	-2.82	0.73	12	0.01	-1054.00	4056.00	10300	20240112	-71.12	2425	20241209	22.68	3175	-6.30	20250108	2865	3.84	20250102	9590	-68.98	20240123	2425	22.68	20241209	0.13	N	438700	500	55 억	215281	N	N	N	N
34	20250120	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	20	2	0.68	69508565	23250	183.14	3020	3035	2960	3845	2075	2960	2989.62	1.94	-879	3120	3040	2970	2890	2820	3005	2855	56	885	500	2010	5	1	11144890	332	-2.83	0.73	12	0.21	-1054.00	4056.00	10850	20240111	-72.53	2425	20241209	22.89	3175	-6.14	20250108	2865	4.01	20250102	9590	-68.93	20240123	2425	22.89	20241209	0.12	N	438700	500	55 억	216160	N	N	N	N
35	20250120	151300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	20	2	0.68	64151085	21452	168.98	3020	3035	2960	3845	2075	2960	2990.45	1.94	-430	3120	3040	2970	2890	2820	3005	2855	56	885	500	2010	5	1	11144890	332	-2.83	0.73	12	0.19	-1054.00	4056.00	10850	20240111	-72.53	2425	20241209	22.89	3175	-6.14	20250108	2865	4.01	20250102	9590	-68.93	20240123	2425	22.89	20241209	0.12	N	438700	500	55 억	216160	N	N	N	N
36	20250120	141258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	35	2	1.18	50876160	17029	134.14	3020	3035	2960	3845	2075	2960	2987.62	1.94	-788	3120	3040	2970	2890	2820	3005	2855	56	885	500	2010	5	1	11144890	334	-2.84	0.74	12	0.15	-1054.00	4056.00	10850	20240111	-72.40	2425	20241209	23.51	3175	-5.67	20250108	2865	4.54	20250102	9590	-68.77	20240123	2425	23.51	20241209	0.12	N	438700	500	55 억	216160	N	N	N	N
37	20250120	131257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	10	2	0.34	32189300	10777	84.89	3020	3035	2960	3845	2075	2960	2986.85	1.94	-345	3120	3040	2970	2890	2820	3005	2855	56	885	500	2010	5	1	11144890	331	-2.82	0.73	12	0.10	-1054.00	4056.00	10850	20240111	-72.63	2425	20241209	22.47	3175	-6.46	20250108	2865	3.66	20250102	9590	-69.03	20240123	2425	22.47	20241209	0.12	N	438700	500	55 억	216160	N	N	N	N
38	20250120	121301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	0	3	0.00	23087120	7709	60.72	3020	3035	2960	3845	2075	2960	2994.83	1.94	-130	3120	3040	2970	2890	2820	3005	2855	56	885	500	2010	5	1	11144890	330	-2.81	0.73	12	0.07	-1054.00	4056.00	10850	20240111	-72.72	2425	20241209	22.06	3175	-6.77	20250108	2865	3.32	20250102	9590	-69.13	20240123	2425	22.06	20241209	0.12	N	438700	500	55 억	216160	N	N	N	N
39	20250120	111300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	25	2	0.84	16209495	5396	42.50	3020	3035	2985	3845	2075	2960	3003.98	1.94	-273	3120	3040	2970	2890	2820	3005	2855	56	885	500	2010	5	1	11144890	333	-2.83	0.74	12	0.05	-1054.00	4056.00	10850	20240111	-72.49	2425	20241209	23.09	3175	-5.98	20250108	2865	4.19	20250102	9590	-68.87	20240123	2425	23.09	20241209	0.12	N	438700	500	55 억	216160	N	N	N	N
40	20250120	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	40	2	1.35	15628950	5202	40.98	3020	3035	3000	3845	2075	2960	3004.41	1.94	-267	3120	3040	2970	2890	2820	3005	2855	56	885	500	2010	5	1	11144890	334	-2.85	0.74	12	0.05	-1054.00	4056.00	10850	20240111	-72.35	2425	20241209	23.71	3175	-5.51	20250108	2865	4.71	20250102	9590	-68.72	20240123	2425	23.71	20241209	0.12	N	438700	500	55 억	216160	N	N	N	N
41	20250120	091300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	75	2	2.53	3732405	1241	9.78	3020	3035	3000	3845	2075	2960	3007.58	1.94	-410	3120	3040	2970	2890	2820	3005	2855	56	885	500	2010	5	1	11144890	338	-2.88	0.75	12	0.01	-1054.00	4056.00	10850	20240111	-72.03	2425	20241209	25.15	3175	-4.41	20250108	2865	5.93	20250102	9590	-68.35	20240123	2425	25.15	20241209	0.12	N	438700	500	55 억	216160	N	N	N	N
42	20250117	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-30	5	-1.00	37293250	12682	113.48	3000	3050	2900	3885	2095	2990	2940.64	1.96	-2597	3136	3062	3006	2932	2876	3035	2905	56	895	500	2030	5	1	11144890	330	-2.81	0.73	12	0.11	-1054.00	4056.00	10850	20240111	-72.72	2425	20241209	22.06	3175	-6.77	20250108	2865	3.32	20250102	9600	-69.17	20240119	2425	22.06	20241209	0.12	N	438700	500	55 억	218750	N	N	N	N
43	20250117	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	-75	5	-2.51	31997100	10873	97.29	3000	3050	2900	3885	2095	2990	2942.80	1.96	-1152	3136	3062	3006	2932	2876	3035	2905	56	895	500	2030	5	1	11144890	325	-2.77	0.72	12	0.10	-1054.00	4056.00	10850	20240111	-73.13	2425	20241209	20.21	3175	-8.19	20250108	2865	1.75	20250102	9600	-69.64	20240119	2425	20.21	20241209	0.12	N	438700	500	55 억	218750	N	N	N	N
44	20250117	141257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-30	5	-1.00	13525665	4549	40.70	3000	3050	2945	3885	2095	2990	2973.33	1.96	-1063	3136	3062	3006	2932	2876	3035	2905	56	895	500	2030	5	1	11144890	330	-2.81	0.73	12	0.04	-1054.00	4056.00	10850	20240111	-72.72	2425	20241209	22.06	3175	-6.77	20250108	2865	3.32	20250102	9600	-69.17	20240119	2425	22.06	20241209	0.12	N	438700	500	55 억	218750	N	N	N	N
45	20250117	131257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-40	5	-1.34	12807310	4306	38.53	3000	3050	2945	3885	2095	2990	2974.29	1.96	-872	3136	3062	3006	2932	2876	3035	2905	56	895	500	2030	5	1	11144890	329	-2.80	0.73	12	0.04	-1054.00	4056.00	10850	20240111	-72.81	2425	20241209	21.65	3175	-7.09	20250108	2865	2.97	20250102	9600	-69.27	20240119	2425	21.65	20241209	0.12	N	438700	500	55 억	218750	N	N	N	N
46	20250117	121258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-30	5	-1.00	10941805	3674	32.87	3000	3050	2945	3885	2095	2990	2978.17	1.96	-456	3136	3062	3006	2932	2876	3035	2905	56	895	500	2030	5	1	11144890	330	-2.81	0.73	12	0.03	-1054.00	4056.00	10850	20240111	-72.72	2425	20241209	22.06	3175	-6.77	20250108	2865	3.32	20250102	9600	-69.17	20240119	2425	22.06	20241209	0.12	N	438700	500	55 억	218750	N	N	N	N
47	20250117	111259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-25	5	-0.84	9304945	3120	27.92	3000	3050	2960	3885	2095	2990	2982.35	1.96	-162	3136	3062	3006	2932	2876	3035	2905	56	895	500	2030	5	1	11144890	330	-2.81	0.73	12	0.03	-1054.00	4056.00	10850	20240111	-72.67	2425	20241209	22.27	3175	-6.61	20250108	2865	3.49	20250102	9600	-69.11	20240119	2425	22.27	20241209	0.12	N	438700	500	55 억	218750	N	N	N	N
48	20250117	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	15	2	0.50	6573120	2202	19.70	3000	3050	2960	3885	2095	2990	2985.07	1.96	68	3136	3062	3006	2932	2876	3035	2905	56	895	500	2030	5	1	11144890	335	-2.85	0.74	12	0.02	-1054.00	4056.00	10850	20240111	-72.30	2425	20241209	23.92	3175	-5.35	20250108	2865	4.89	20250102	9600	-68.70	20240119	2425	23.92	20241209	0.12	N	438700	500	55 억	218750	N	N	N	N
49	20250117	091258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	40	2	1.34	135895	45	0.40	3000	3050	2995	3885	2095	2990	3019.89	1.96	-20	3136	3062	3006	2932	2876	3035	2905	56	895	500	2030	5	1	11144890	338	-2.87	0.75	12	0.00	-1054.00	4056.00	10850	20240111	-72.07	2425	20241209	24.95	3175	-4.57	20250108	2865	5.76	20250102	9600	-68.44	20240119	2425	24.95	20241209	0.12	N	438700	500	55 억	218750	N	N	N	N
50	20250116	161249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	5	2	0.17	33314350	11176	165.20	3080	3080	2950	3880	2090	2985	2980.88	1.98	-1892	3135	3060	2995	2920	2855	3027	2887	56	895	500	2020	5	1	11144890	333	-2.84	0.74	12	0.10	-1054.00	4056.00	11250	20240109	-73.42	2425	20241209	23.30	3175	-5.83	20250108	2865	4.36	20250102	9660	-69.05	20240116	2425	23.30	20241209	0.12	N	438700	500	55 억	220642	N	N	N	N
51	20250116	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	5	2	0.17	30852665	10350	152.99	3080	3080	2950	3880	2090	2985	2980.93	1.98	-1106	3135	3060	2995	2920	2855	3027	2887	56	895	500	2020	5	1	11144890	333	-2.84	0.74	12	0.09	-1054.00	4056.00	11250	20240109	-73.42	2425	20241209	23.30	3175	-5.83	20250108	2865	4.36	20250102	9660	-69.05	20240116	2425	23.30	20241209	0.12	N	438700	500	55 억	220642	N	N	N	N
52	20250116	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	15	2	0.50	29932800	10042	148.44	3080	3080	2950	3880	2090	2985	2980.76	1.98	-855	3135	3060	2995	2920	2855	3027	2887	56	895	500	2020	5	1	11144890	334	-2.85	0.74	12	0.09	-1054.00	4056.00	11250	20240109	-73.33	2425	20241209	23.71	3175	-5.51	20250108	2865	4.71	20250102	9660	-68.94	20240116	2425	23.71	20241209	0.12	N	438700	500	55 억	220642	N	N	N	N
53	20250116	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	75	2	2.51	29119950	9771	144.43	3080	3080	2950	3880	2090	2985	2980.24	1.98	-590	3135	3060	2995	2920	2855	3027	2887	56	895	500	2020	5	1	11144890	341	-2.90	0.75	12	0.09	-1054.00	4056.00	11250	20240109	-72.80	2425	20241209	26.19	3175	-3.62	20250108	2865	6.81	20250102	9660	-68.32	20240116	2425	26.19	20241209	0.12	N	438700	500	55 억	220642	N	N	N	N
54	20250116	121253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-15	5	-0.50	21458555	7219	106.71	3080	3080	2950	3880	2090	2985	2972.51	1.98	-308	3135	3060	2995	2920	2855	3027	2887	56	895	500	2020	5	1	11144890	331	-2.82	0.73	12	0.06	-1054.00	4056.00	11250	20240109	-73.60	2425	20241209	22.47	3175	-6.46	20250108	2865	3.66	20250102	9660	-69.25	20240116	2425	22.47	20241209	0.12	N	438700	500	55 억	220642	N	N	N	N
55	20250116	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	0	3	0.00	16536490	5565	82.26	3080	3080	2950	3880	2090	2985	2971.52	1.98	-144	3135	3060	2995	2920	2855	3027	2887	56	895	500	2020	5	1	11144890	333	-2.83	0.74	12	0.05	-1054.00	4056.00	11250	20240109	-73.47	2425	20241209	23.09	3175	-5.98	20250108	2865	4.19	20250102	9660	-69.10	20240116	2425	23.09	20241209	0.12	N	438700	500	55 억	220642	N	N	N	N
56	20250116	101256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-5	5	-0.17	14565965	4902	72.46	3080	3080	2950	3880	2090	2985	2971.43	1.98	181	3135	3060	2995	2920	2855	3027	2887	56	895	500	2020	5	1	11144890	332	-2.83	0.73	12	0.04	-1054.00	4056.00	11250	20240109	-73.51	2425	20241209	22.89	3175	-6.14	20250108	2865	4.01	20250102	9660	-69.15	20240116	2425	22.89	20241209	0.12	N	438700	500	55 억	220642	N	N	N	N
57	20250116	091258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	15	2	0.50	1375500	451	6.67	3080	3080	3000	3880	2090	2985	3049.89	1.98	-66	3135	3060	2995	2920	2855	3027	2887	56	895	500	2020	5	1	11144890	334	-2.85	0.74	12	0.00	-1054.00	4056.00	11250	20240109	-73.33	2425	20241209	23.71	3175	-5.51	20250108	2865	4.71	20250102	9660	-68.94	20240116	2425	23.71	20241209	0.12	N	438700	500	55 억	220642	N	N	N	N
58	20250115	161250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	5	2	0.17	19951660	6747	147.35	3070	3070	2930	3870	2090	2980	2957.12	2.00	-2234	3063	3021	2978	2936	2893	3000	2915	56	890	500	2020	5	1	11144890	333	-2.83	0.74	12	0.06	-1054.00	4056.00	11250	20240109	-73.47	2425	20241209	23.09	3175	-5.98	20250108	2865	4.19	20250102	9850	-69.70	20240115	2425	23.09	20241209	0.13	N	438700	500	55 억	222876	N	N	N	N
59	20250115	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-5	5	-0.17	19529495	6605	144.25	3070	3070	2930	3870	2090	2980	2956.77	2.00	-2156	3063	3021	2978	2936	2893	3000	2915	56	890	500	2020	5	1	11144890	332	-2.82	0.73	12	0.06	-1054.00	4056.00	11250	20240109	-73.56	2425	20241209	22.68	3175	-6.30	20250108	2865	3.84	20250102	9850	-69.80	20240115	2425	22.68	20241209	0.13	N	438700	500	55 억	222876	N	N	N	N
60	20250115	141246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-25	5	-0.84	13372600	4519	98.69	3070	3070	2930	3870	2090	2980	2959.19	2.00	-1502	3063	3021	2978	2936	2893	3000	2915	56	890	500	2020	5	1	11144890	329	-2.80	0.73	12	0.04	-1054.00	4056.00	11250	20240109	-73.73	2425	20241209	21.86	3175	-6.93	20250108	2865	3.14	20250102	9850	-70.00	20240115	2425	21.86	20241209	0.13	N	438700	500	55 억	222876	N	N	N	N
61	20250115	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-30	5	-1.01	9712835	3275	71.52	3070	3070	2935	3870	2090	2980	2965.75	2.00	-862	3063	3021	2978	2936	2893	3000	2915	56	890	500	2020	5	1	11144890	329	-2.80	0.73	12	0.03	-1054.00	4056.00	11250	20240109	-73.78	2425	20241209	21.65	3175	-7.09	20250108	2865	2.97	20250102	9850	-70.05	20240115	2425	21.65	20241209	0.13	N	438700	500	55 억	222876	N	N	N	N
62	20250115	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-30	5	-1.01	7743075	2607	56.93	3070	3070	2935	3870	2090	2980	2970.11	2.00	-695	3063	3021	2978	2936	2893	3000	2915	56	890	500	2020	5	1	11144890	329	-2.80	0.73	12	0.02	-1054.00	4056.00	11250	20240109	-73.78	2425	20241209	21.65	3175	-7.09	20250108	2865	2.97	20250102	9850	-70.05	20240115	2425	21.65	20241209	0.13	N	438700	500	55 억	222876	N	N	N	N
63	20250115	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-10	5	-0.34	1738830	574	12.54	3070	3070	2955	3870	2090	2980	3029.32	2.00	-309	3063	3021	2978	2936	2893	3000	2915	56	890	500	2020	5	1	11144890	331	-2.82	0.73	12	0.01	-1054.00	4056.00	11250	20240109	-73.60	2425	20241209	22.47	3175	-6.46	20250108	2865	3.66	20250102	9850	-69.85	20240115	2425	22.47	20241209	0.13	N	438700	500	55 억	222876	N	N	N	N
64	20250115	101249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	15	2	0.50	1718055	567	12.38	3070	3070	2980	3870	2090	2980	3030.08	2.00	-303	3063	3021	2978	2936	2893	3000	2915	56	890	500	2020	5	1	11144890	334	-2.84	0.74	12	0.01	-1054.00	4056.00	11250	20240109	-73.38	2425	20241209	23.51	3175	-5.67	20250108	2865	4.54	20250102	9850	-69.59	20240115	2425	23.51	20241209	0.13	N	438700	500	55 억	222876	N	N	N	N
65	20250115	091254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	30	2	1.01	1168110	384	8.39	3070	3070	3000	3870	2090	2980	3041.95	2.00	-202	3063	3021	2978	2936	2893	3000	2915	56	890	500	2020	5	1	11144890	335	-2.86	0.74	12	0.00	-1054.00	4056.00	11250	20240109	-73.24	2425	20241209	24.12	3175	-5.20	20250108	2865	5.06	20250102	9850	-69.44	20240115	2425	24.12	20241209	0.13	N	438700	500	55 억	222876	N	N	N	N
66	20250114	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-20	5	-0.67	13609820	4578	30.92	3005	3020	2935	3900	2100	3000	2972.87	2.01	-1338	3236	3117	3041	2922	2846	3080	2885	56	900	500	2040	5	1	11144890	332	-2.83	0.73	12	0.04	-1054.00	4056.00	11250	20240109	-73.51	2425	20241209	22.89	3175	-6.14	20250108	2865	4.01	20250102	9850	-69.75	20240115	2425	22.89	20241209	0.13	N	438700	500	55 억	224214	N	N	N	N
67	20250114	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-15	5	-0.50	10400250	3501	23.65	3005	3020	2935	3900	2100	3000	2970.65	2.01	-1138	3236	3117	3041	2922	2846	3080	2885	56	900	500	2040	5	1	11144890	333	-2.83	0.74	12	0.03	-1054.00	4056.00	11250	20240109	-73.47	2425	20241209	23.09	3175	-5.98	20250108	2865	4.19	20250102	9850	-69.70	20240115	2425	23.09	20241209	0.13	N	438700	500	55 억	224214	N	N	N	N
68	20250114	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-15	5	-0.50	9179750	3092	20.88	3005	3020	2935	3900	2100	3000	2968.87	2.01	-957	3236	3117	3041	2922	2846	3080	2885	56	900	500	2040	5	1	11144890	333	-2.83	0.74	12	0.03	-1054.00	4056.00	11250	20240109	-73.47	2425	20241209	23.09	3175	-5.98	20250108	2865	4.19	20250102	9850	-69.70	20240115	2425	23.09	20241209	0.13	N	438700	500	55 억	224214	N	N	N	N
69	20250114	131243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-30	5	-1.00	8174230	2755	18.61	3005	3020	2935	3900	2100	3000	2967.05	2.01	-949	3236	3117	3041	2922	2846	3080	2885	56	900	500	2040	5	1	11144890	331	-2.82	0.73	12	0.02	-1054.00	4056.00	11250	20240109	-73.60	2425	20241209	22.47	3175	-6.46	20250108	2865	3.66	20250102	9850	-69.85	20240115	2425	22.47	20241209	0.13	N	438700	500	55 억	224214	N	N	N	N
70	20250114	121239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-30	5	-1.00	7161010	2415	16.31	3005	3020	2935	3900	2100	3000	2965.22	2.01	-727	3236	3117	3041	2922	2846	3080	2885	56	900	500	2040	5	1	11144890	331	-2.82	0.73	12	0.02	-1054.00	4056.00	11250	20240109	-73.60	2425	20241209	22.47	3175	-6.46	20250108	2865	3.66	20250102	9850	-69.85	20240115	2425	22.47	20241209	0.13	N	438700	500	55 억	224214	N	N	N	N
71	20250114	111237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-60	5	-2.00	5542510	1869	12.62	3005	3020	2935	3900	2100	3000	2965.49	2.01	-233	3236	3117	3041	2922	2846	3080	2885	56	900	500	2040	5	1	11144890	328	-2.79	0.72	12	0.02	-1054.00	4056.00	11250	20240109	-73.87	2425	20241209	21.24	3175	-7.40	20250108	2865	2.62	20250102	9850	-70.15	20240115	2425	21.24	20241209	0.13	N	438700	500	55 억	224214	N	N	N	N
72	20250114	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	0	3	0.00	922025	308	2.08	3005	3020	2970	3900	2100	3000	2993.59	2.01	-223	3236	3117	3041	2922	2846	3080	2885	56	900	500	2040	5	1	11144890	334	-2.85	0.74	12	0.00	-1054.00	4056.00	11250	20240109	-73.33	2425	20241209	23.71	3175	-5.51	20250108	2865	4.71	20250102	9850	-69.54	20240115	2425	23.71	20241209	0.13	N	438700	500	55 억	224214	N	N	N	N
73	20250114	091242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	10	2	0.33	309475	103	0.70	3005	3020	3000	3900	2100	3000	3004.61	2.01	-102	3236	3117	3041	2922	2846	3080	2885	56	900	500	2040	5	1	11144890	335	-2.86	0.74	12	0.00	-1054.00	4056.00	11250	20240109	-73.24	2425	20241209	24.12	3175	-5.20	20250108	2865	5.06	20250102	9850	-69.44	20240115	2425	24.12	20241209	0.13	N	438700	500	55 억	224214	N	N	N	N
74	20250113	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	-70	5	-2.28	44619565	14795	160.03	3160	3160	2965	3990	2150	3070	3015.85	2.05	-3825	3190	3130	3095	3035	3000	3160	3065	56	920	500	2080	5	1	11144890	334	-2.85	0.74	12	0.13	-1054.00	4056.00	11250	20240109	-73.33	2425	20241209	23.71	3175	-5.51	20250108	2865	4.71	20250102	9850	-69.54	20240115	2425	23.71	20241209	0.13	N	438700	500	55 억	228039	N	N	N	N
75	20250113	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-90	5	-2.93	42651935	14138	152.93	3160	3160	2965	3990	2150	3070	3016.83	2.05	-3290	3190	3130	3095	3035	3000	3160	3065	56	920	500	2080	5	1	11144890	332	-2.83	0.73	12	0.13	-1054.00	4056.00	11250	20240109	-73.51	2425	20241209	22.89	3175	-6.14	20250108	2865	4.01	20250102	9850	-69.75	20240115	2425	22.89	20241209	0.13	N	438700	500	55 억	228039	N	N	N	N
76	20250113	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-80	5	-2.61	39012040	12918	139.73	3160	3160	2965	3990	2150	3070	3019.98	2.05	-2678	3190	3130	3095	3035	3000	3160	3065	56	920	500	2080	5	1	11144890	333	-2.84	0.74	12	0.12	-1054.00	4056.00	11250	20240109	-73.42	2425	20241209	23.30	3175	-5.83	20250108	2865	4.36	20250102	9850	-69.64	20240115	2425	23.30	20241209	0.13	N	438700	500	55 억	228039	N	N	N	N
77	20250113	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-75	5	-2.44	31418350	10389	112.37	3160	3160	2965	3990	2150	3070	3024.19	2.05	-2249	3190	3130	3095	3035	3000	3160	3065	56	920	500	2080	5	1	11144890	334	-2.84	0.74	12	0.09	-1054.00	4056.00	11250	20240109	-73.38	2425	20241209	23.51	3175	-5.67	20250108	2865	4.54	20250102	9850	-69.59	20240115	2425	23.51	20241209	0.13	N	438700	500	55 억	228039	N	N	N	N
78	20250113	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-30	5	-0.98	25531915	8410	90.97	3160	3160	2965	3990	2150	3070	3035.90	2.05	-1906	3190	3130	3095	3035	3000	3160	3065	56	920	500	2080	5	1	11144890	339	-2.88	0.75	12	0.08	-1054.00	4056.00	11250	20240109	-72.98	2425	20241209	25.36	3175	-4.25	20250108	2865	6.11	20250102	9850	-69.14	20240115	2425	25.36	20241209	0.13	N	438700	500	55 억	228039	N	N	N	N
79	20250113	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-40	5	-1.30	19519520	6417	69.41	3160	3160	3005	3990	2150	3070	3041.85	2.05	-1242	3190	3130	3095	3035	3000	3160	3065	56	920	500	2080	5	1	11144890	338	-2.87	0.75	12	0.06	-1054.00	4056.00	11250	20240109	-73.07	2425	20241209	24.95	3175	-4.57	20250108	2865	5.76	20250102	9850	-69.24	20240115	2425	24.95	20241209	0.13	N	438700	500	55 억	228039	N	N	N	N
80	20250113	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-50	5	-1.63	10575950	3455	37.37	3160	3160	3020	3990	2150	3070	3061.06	2.05	-688	3190	3130	3095	3035	3000	3160	3065	56	920	500	2080	5	1	11144890	337	-2.87	0.74	12	0.03	-1054.00	4056.00	11250	20240109	-73.16	2425	20241209	24.54	3175	-4.88	20250108	2865	5.41	20250102	9850	-69.34	20240115	2425	24.54	20241209	0.13	N	438700	500	55 억	228039	N	N	N	N
81	20250113	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	70	2	2.28	1701645	539	5.83	3160	3160	3140	3990	2150	3070	3157.04	2.05	-30	3190	3130	3095	3035	3000	3160	3065	56	920	500	2080	5	1	11144890	350	-2.98	0.77	12	0.00	-1054.00	4056.00	11250	20240109	-72.09	2425	20241209	29.48	3175	-1.10	20250108	2865	9.60	20250102	9850	-68.12	20240115	2425	29.48	20241209	0.13	N	438700	500	55 억	228039	N	N	N	N
82	20250110	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	5	2	0.16	28388245	9240	72.27	3065	3155	3060	3980	2150	3065	3072.32	2.06	-1990	3178	3121	3068	3011	2958	3095	2985	56	915	500	2080	5	1	11144890	342	-2.91	0.76	12	0.08	-1054.00	4056.00	11250	20240109	-72.71	2425	20241209	26.60	3175	-3.31	20250108	2865	7.16	20250102	10850	-71.71	20240111	2425	26.60	20241209	0.13	N	438700	500	55 억	230029	N	N	N	N
83	20250110	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-5	5	-0.16	26533625	8635	67.54	3065	3155	3060	3980	2150	3065	3072.80	2.06	-1581	3178	3121	3068	3011	2958	3095	2985	56	915	500	2080	5	1	11144890	341	-2.90	0.75	12	0.08	-1054.00	4056.00	11250	20240109	-72.80	2425	20241209	26.19	3175	-3.62	20250108	2865	6.81	20250102	10850	-71.80	20240111	2425	26.19	20241209	0.13	N	438700	500	55 억	230029	N	N	N	N
84	20250110	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-5	5	-0.16	24581600	7998	62.56	3065	3155	3060	3980	2150	3065	3073.47	2.06	-1522	3178	3121	3068	3011	2958	3095	2985	56	915	500	2080	5	1	11144890	341	-2.90	0.75	12	0.07	-1054.00	4056.00	11250	20240109	-72.80	2425	20241209	26.19	3175	-3.62	20250108	2865	6.81	20250102	10850	-71.80	20240111	2425	26.19	20241209	0.13	N	438700	500	55 억	230029	N	N	N	N
85	20250110	131208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	5	2	0.16	12899790	4193	32.80	3065	3155	3065	3980	2150	3065	3076.51	2.06	-1142	3178	3121	3068	3011	2958	3095	2985	56	915	500	2080	5	1	11144890	342	-2.91	0.76	12	0.04	-1054.00	4056.00	11250	20240109	-72.71	2425	20241209	26.60	3175	-3.31	20250108	2865	7.16	20250102	10850	-71.71	20240111	2425	26.60	20241209	0.13	N	438700	500	55 억	230029	N	N	N	N
86	20250110	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	5	2	0.16	9324820	3028	23.68	3065	3155	3065	3980	2150	3065	3079.53	2.06	-1142	3178	3121	3068	3011	2958	3095	2985	56	915	500	2080	5	1	11144890	342	-2.91	0.76	12	0.03	-1054.00	4056.00	11250	20240109	-72.71	2425	20241209	26.60	3175	-3.31	20250108	2865	7.16	20250102	10850	-71.71	20240111	2425	26.60	20241209	0.13	N	438700	500	55 억	230029	N	N	N	N
87	20250110	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	15	2	0.49	4066220	1316	10.29	3065	3155	3065	3980	2150	3065	3089.83	2.06	-636	3178	3121	3068	3011	2958	3095	2985	56	915	500	2080	5	1	11144890	343	-2.92	0.76	12	0.01	-1054.00	4056.00	11250	20240109	-72.62	2425	20241209	27.01	3175	-2.99	20250108	2865	7.50	20250102	10850	-71.61	20240111	2425	27.01	20241209	0.13	N	438700	500	55 억	230029	N	N	N	N
88	20250110	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	20	2	0.65	2630310	850	6.65	3065	3155	3065	3980	2150	3065	3094.48	2.06	-566	3178	3121	3068	3011	2958	3095	2985	56	915	500	2080	5	1	11144890	344	-2.93	0.76	12	0.01	-1054.00	4056.00	11250	20240109	-72.58	2425	20241209	27.22	3175	-2.83	20250108	2865	7.68	20250102	10850	-71.57	20240111	2425	27.22	20241209	0.13	N	438700	500	55 억	230029	N	N	N	N
89	20250110	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	25	2	0.82	968450	311	2.43	3065	3155	3065	3980	2150	3065	3113.99	2.06	-203	3178	3121	3068	3011	2958	3095	2985	56	915	500	2080	5	1	11144890	344	-2.93	0.76	12	0.00	-1054.00	4056.00	11250	20240109	-72.53	2425	20241209	27.42	3175	-2.68	20250108	2865	7.85	20250102	10850	-71.52	20240111	2425	27.42	20241209	0.13	N	438700	500	55 억	230029	N	N	N	N
90	20250109	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-10	5	-0.33	39036070	12779	46.60	3075	3125	3015	3995	2155	3075	3054.70	2.10	-3471	3225	3150	3100	3025	2975	3125	3000	56	920	500	2090	5	1	11144890	342	-2.91	0.76	12	0.11	-1054.00	4056.00	11250	20240109	-72.76	2425	20241209	26.39	3175	-3.46	20250108	2865	6.98	20250102	11250	-72.76	20240109	2425	26.39	20241209	0.13	N	438700	500	55 억	233970	N	N	N	N
91	20250109	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	30	2	0.98	36533895	11964	43.63	3075	3125	3015	3995	2155	3075	3053.65	2.10	-3381	3225	3150	3100	3025	2975	3125	3000	56	920	500	2090	5	1	11144890	346	-2.95	0.77	12	0.11	-1054.00	4056.00	11250	20240109	-72.40	2425	20241209	28.04	3175	-2.20	20250108	2865	8.38	20250102	11250	-72.40	20240109	2425	28.04	20241209	0.13	N	438700	500	55 억	233970	N	N	N	N
92	20250109	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-25	5	-0.81	28693185	9401	34.28	3075	3125	3015	3995	2155	3075	3052.14	2.10	-2831	3225	3150	3100	3025	2975	3125	3000	56	920	500	2090	5	1	11144890	340	-2.89	0.75	12	0.08	-1054.00	4056.00	11250	20240109	-72.89	2425	20241209	25.77	3175	-3.94	20250108	2865	6.46	20250102	11250	-72.89	20240109	2425	25.77	20241209	0.13	N	438700	500	55 억	233970	N	N	N	N
93	20250109	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-5	5	-0.16	24950570	8172	29.80	3075	3125	3015	3995	2155	3075	3053.18	2.10	-2813	3225	3150	3100	3025	2975	3125	3000	56	920	500	2090	5	1	11144890	342	-2.91	0.76	12	0.07	-1054.00	4056.00	11250	20240109	-72.71	2425	20241209	26.60	3175	-3.31	20250108	2865	7.16	20250102	11250	-72.71	20240109	2425	26.60	20241209	0.13	N	438700	500	55 억	233970	N	N	N	N
94	20250109	121159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	0	3	0.00	18738800	6152	22.43	3075	3125	3015	3995	2155	3075	3045.97	2.10	-2391	3225	3150	3100	3025	2975	3125	3000	56	920	500	2090	5	1	11144890	343	-2.92	0.76	12	0.06	-1054.00	4056.00	11250	20240109	-72.67	2425	20241209	26.80	3175	-3.15	20250108	2865	7.33	20250102	11250	-72.67	20240109	2425	26.80	20241209	0.13	N	438700	500	55 억	233970	N	N	N	N
95	20250109	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-15	5	-0.49	16875810	5546	20.22	3075	3125	3015	3995	2155	3075	3042.88	2.10	-1993	3225	3150	3100	3025	2975	3125	3000	56	920	500	2090	5	1	11144890	341	-2.90	0.75	12	0.05	-1054.00	4056.00	11250	20240109	-72.80	2425	20241209	26.19	3175	-3.62	20250108	2865	6.81	20250102	11250	-72.80	20240109	2425	26.19	20241209	0.13	N	438700	500	55 억	233970	N	N	N	N
96	20250109	101202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-50	5	-1.63	14690320	4829	17.61	3075	3125	3015	3995	2155	3075	3042.10	2.10	-1640	3225	3150	3100	3025	2975	3125	3000	56	920	500	2090	5	1	11144890	337	-2.87	0.75	12	0.04	-1054.00	4056.00	11250	20240109	-73.11	2425	20241209	24.74	3175	-4.72	20250108	2865	5.58	20250102	11250	-73.11	20240109	2425	24.74	20241209	0.13	N	438700	500	55 억	233970	N	N	N	N
97	20250109	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-15	5	-0.49	2775690	904	3.30	3075	3125	3060	3995	2155	3075	3070.45	2.10	-407	3225	3150	3100	3025	2975	3125	3000	56	920	500	2090	5	1	11144890	341	-2.90	0.75	12	0.01	-1054.00	4056.00	11250	20240109	-72.80	2425	20241209	26.19	3175	-3.62	20250108	2865	6.81	20250102	11250	-72.80	20240109	2425	26.19	20241209	0.13	N	438700	500	55 억	233970	N	N	N	N
98	20250108	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-75	5	-2.38	83742630	27109	68.95	3120	3175	3050	4095	2205	3150	3089.11	2.13	-3185	3216	3182	3116	3082	3016	3200	3100	56	945	500	2140	5	1	11144890	343	-2.92	0.76	12	0.24	-1054.00	4056.00	11250	20240109	-72.67	2425	20241209	26.80	3175	-3.15	20250108	2865	7.33	20250102	11250	-72.67	20240109	2425	26.80	20241209	0.15	N	438700	500	55 억	237155	N	N	N	N
99	20250108	151154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-95	5	-3.02	78500635	25400	64.61	3120	3175	3050	4095	2205	3150	3090.58	2.13	-1760	3216	3182	3116	3082	3016	3200	3100	56	945	500	2140	5	1	11144890	340	-2.90	0.75	12	0.23	-1054.00	4056.00	11250	20240109	-72.84	2425	20241209	25.98	3175	-3.78	20250108	2865	6.63	20250102	11250	-72.84	20240109	2425	25.98	20241209	0.15	N	438700	500	55 억	237155	N	N	N	N
100	20250108	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-85	5	-2.70	66705615	21549	54.81	3120	3175	3050	4095	2205	3150	3095.53	2.13	-2087	3216	3182	3116	3082	3016	3200	3100	56	945	500	2140	5	1	11144890	342	-2.91	0.76	12	0.19	-1054.00	4056.00	11250	20240109	-72.76	2425	20241209	26.39	3175	-3.46	20250108	2865	6.98	20250102	11250	-72.76	20240109	2425	26.39	20241209	0.15	N	438700	500	55 억	237155	N	N	N	N
101	20250108	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-80	5	-2.54	64130975	20711	52.68	3120	3175	3050	4095	2205	3150	3096.47	2.13	-1533	3216	3182	3116	3082	3016	3200	3100	56	945	500	2140	5	1	11144890	342	-2.91	0.76	12	0.19	-1054.00	4056.00	11250	20240109	-72.71	2425	20241209	26.60	3175	-3.31	20250108	2865	7.16	20250102	11250	-72.71	20240109	2425	26.60	20241209	0.15	N	438700	500	55 억	237155	N	N	N	N
102	20250108	121152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-85	5	-2.70	62974310	20335	51.72	3120	3175	3050	4095	2205	3150	3096.84	2.13	-1327	3216	3182	3116	3082	3016	3200	3100	56	945	500	2140	5	1	11144890	342	-2.91	0.76	12	0.18	-1054.00	4056.00	11250	20240109	-72.76	2425	20241209	26.39	3175	-3.46	20250108	2865	6.98	20250102	11250	-72.76	20240109	2425	26.39	20241209	0.15	N	438700	500	55 억	237155	N	N	N	N
103	20250108	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-95	5	-3.02	52063265	16768	42.65	3120	3175	3055	4095	2205	3150	3104.92	2.13	-15	3216	3182	3116	3082	3016	3200	3100	56	945	500	2140	5	1	11144890	340	-2.90	0.75	12	0.15	-1054.00	4056.00	11250	20240109	-72.84	2425	20241209	25.98	3175	-3.78	20250108	2865	6.63	20250102	11250	-72.84	20240109	2425	25.98	20241209	0.15	N	438700	500	55 억	237155	N	N	N	N
104	20250108	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-65	5	-2.06	30020135	9598	24.41	3120	3175	3065	4095	2205	3150	3127.75	2.13	-876	3216	3182	3116	3082	3016	3200	3100	56	945	500	2140	5	1	11144890	344	-2.93	0.76	12	0.09	-1054.00	4056.00	11250	20240109	-72.58	2425	20241209	27.22	3175	-2.83	20250108	2865	7.68	20250102	11250	-72.58	20240109	2425	27.22	20241209	0.15	N	438700	500	55 억	237155	N	N	N	N
105	20250108	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-50	5	-1.59	3886725	1247	3.17	3120	3125	3065	4095	2205	3150	3116.86	2.13	-197	3216	3182	3116	3082	3016	3200	3100	56	945	500	2140	5	1	11144890	345	-2.94	0.76	12	0.01	-1054.00	4056.00	11250	20240109	-72.44	2425	20241209	27.84	3150	-1.59	20250107	2865	8.20	20250102	11250	-72.44	20240109	2425	27.84	20241209	0.15	N	438700	500	55 억	237155	N	N	N	N
106	20250107	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	120	2	3.96	120761740	38886	237.04	3085	3150	3050	3935	2125	3030	3105.52	2.17	-5024	3126	3077	3036	2987	2946	3102	3012	56	905	500	2060	5	1	11144890	351	-2.99	0.78	12	0.35	-1054.00	4056.00	11250	20240109	-72.00	2425	20241209	29.90	3150	0.00	20250107	2865	9.95	20250102	11250	-72.00	20240109	2425	29.90	20241209	0.16	N	438700	500	55 억	242179	N	N	N	N
107	20250107	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	65	2	2.15	106253675	34270	208.90	3085	3150	3050	3935	2125	3030	3100.49	2.17	-4339	3126	3077	3036	2987	2946	3102	3012	56	905	500	2060	5	1	11144890	345	-2.94	0.76	12	0.31	-1054.00	4056.00	11250	20240109	-72.49	2425	20241209	27.63	3150	-1.75	20250107	2865	8.03	20250102	11250	-72.49	20240109	2425	27.63	20241209	0.16	N	438700	500	55 억	242179	N	N	N	N
108	20250107	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	60	2	1.98	97814865	31541	192.26	3085	3150	3050	3935	2125	3030	3101.20	2.17	-3564	3126	3077	3036	2987	2946	3102	3012	56	905	500	2060	5	1	11144890	344	-2.93	0.76	12	0.28	-1054.00	4056.00	11250	20240109	-72.53	2425	20241209	27.42	3150	-1.90	20250107	2865	7.85	20250102	11250	-72.53	20240109	2425	27.42	20241209	0.16	N	438700	500	55 억	242179	N	N	N	N
109	20250107	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	80	2	2.64	91965545	29655	180.77	3085	3150	3050	3935	2125	3030	3101.18	2.17	-3195	3126	3077	3036	2987	2946	3102	3012	56	905	500	2060	5	1	11144890	347	-2.95	0.77	12	0.27	-1054.00	4056.00	11250	20240109	-72.36	2425	20241209	28.25	3150	-1.27	20250107	2865	8.55	20250102	11250	-72.36	20240109	2425	28.25	20241209	0.16	N	438700	500	55 억	242179	N	N	N	N
110	20250107	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	80	2	2.64	72202675	23303	142.05	3085	3130	3050	3935	2125	3030	3098.43	2.17	-2840	3126	3077	3036	2987	2946	3102	3012	56	905	500	2060	5	1	11144890	347	-2.95	0.77	12	0.21	-1054.00	4056.00	11250	20240109	-72.36	2425	20241209	28.25	3130	-0.64	20250107	2865	8.55	20250102	11250	-72.36	20240109	2425	28.25	20241209	0.16	N	438700	500	55 억	242179	N	N	N	N
111	20250107	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	55	2	1.82	42462590	13753	83.83	3085	3130	3050	3935	2125	3030	3087.51	2.17	-1217	3126	3077	3036	2987	2946	3102	3012	56	905	500	2060	5	1	11144890	344	-2.93	0.76	12	0.12	-1054.00	4056.00	11250	20240109	-72.58	2425	20241209	27.22	3130	-1.44	20250107	2865	7.68	20250102	11250	-72.58	20240109	2425	27.22	20241209	0.16	N	438700	500	55 억	242179	N	N	N	N
112	20250107	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	55	2	1.82	34424185	11141	67.91	3085	3130	3050	3935	2125	3030	3089.86	2.17	-937	3126	3077	3036	2987	2946	3102	3012	56	905	500	2060	5	1	11144890	344	-2.93	0.76	12	0.10	-1054.00	4056.00	11250	20240109	-72.58	2425	20241209	27.22	3130	-1.44	20250107	2865	7.68	20250102	11250	-72.58	20240109	2425	27.22	20241209	0.16	N	438700	500	55 억	242179	N	N	N	N
113	20250107	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	85	2	2.81	17919815	5799	35.35	3085	3130	3050	3935	2125	3030	3090.16	2.17	88	3126	3077	3036	2987	2946	3102	3012	56	905	500	2060	5	1	11144890	347	-2.96	0.77	12	0.05	-1054.00	4056.00	11250	20240109	-72.31	2425	20241209	28.45	3130	-0.48	20250107	2865	8.73	20250102	11250	-72.31	20240109	2425	28.45	20241209	0.16	N	438700	500	55 억	242179	N	N	N	N
114	20250106	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	40	2	1.34	49732880	16403	39.53	3020	3085	2995	3885	2095	2990	3031.94	2.17	-32	3106	3047	3006	2947	2906	3027	2927	56	895	500	2030	5	1	11144890	338	-2.87	0.75	12	0.15	-1054.00	4056.00	11250	20240109	-73.07	2425	20241209	24.95	3085	-1.78	20250106	2865	5.76	20250102	11250	-73.07	20240109	2425	24.95	20241209	0.17	N	438700	500	55 억	242211	N	N	N	N
115	20250106	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	50	2	1.67	48101110	15865	38.23	3020	3085	2995	3885	2095	2990	3031.90	2.17	75	3106	3047	3006	2947	2906	3027	2927	56	895	500	2030	5	1	11144890	339	-2.88	0.75	12	0.14	-1054.00	4056.00	11250	20240109	-72.98	2425	20241209	25.36	3085	-1.46	20250106	2865	6.11	20250102	11250	-72.98	20240109	2425	25.36	20241209	0.17	N	438700	500	55 억	242211	N	N	N	N
116	20250106	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	50	2	1.67	44991975	14841	35.76	3020	3085	2995	3885	2095	2990	3031.60	2.17	166	3106	3047	3006	2947	2906	3027	2927	56	895	500	2030	5	1	11144890	339	-2.88	0.75	12	0.13	-1054.00	4056.00	11250	20240109	-72.98	2425	20241209	25.36	3085	-1.46	20250106	2865	6.11	20250102	11250	-72.98	20240109	2425	25.36	20241209	0.17	N	438700	500	55 억	242211	N	N	N	N
117	20250106	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	60	2	2.01	31673825	10449	25.18	3020	3085	2995	3885	2095	2990	3031.28	2.17	894	3106	3047	3006	2947	2906	3027	2927	56	895	500	2030	5	1	11144890	340	-2.89	0.75	12	0.09	-1054.00	4056.00	11250	20240109	-72.89	2425	20241209	25.77	3085	-1.13	20250106	2865	6.46	20250102	11250	-72.89	20240109	2425	25.77	20241209	0.17	N	438700	500	55 억	242211	N	N	N	N
118	20250106	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	45	2	1.51	30114255	9936	23.94	3020	3085	2995	3885	2095	2990	3030.82	2.17	979	3106	3047	3006	2947	2906	3027	2927	56	895	500	2030	5	1	11144890	338	-2.88	0.75	12	0.09	-1054.00	4056.00	11250	20240109	-73.02	2425	20241209	25.15	3085	-1.62	20250106	2865	5.93	20250102	11250	-73.02	20240109	2425	25.15	20241209	0.17	N	438700	500	55 억	242211	N	N	N	N
119	20250106	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	65	2	2.17	28103325	9279	22.36	3020	3055	2995	3885	2095	2990	3028.70	2.17	1041	3106	3047	3006	2947	2906	3027	2927	56	895	500	2030	5	1	11144890	340	-2.90	0.75	12	0.08	-1054.00	4056.00	11250	20240109	-72.84	2425	20241209	25.98	3065	-0.33	20250103	2865	6.63	20250102	11250	-72.84	20240109	2425	25.98	20241209	0.17	N	438700	500	55 억	242211	N	N	N	N
120	20250106	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	60	2	2.01	23506975	7765	18.71	3020	3055	2995	3885	2095	2990	3027.30	2.17	969	3106	3047	3006	2947	2906	3027	2927	56	895	500	2030	5	1	11144890	340	-2.89	0.75	12	0.07	-1054.00	4056.00	11250	20240109	-72.89	2425	20241209	25.77	3065	-0.49	20250103	2865	6.46	20250102	11250	-72.89	20240109	2425	25.77	20241209	0.17	N	438700	500	55 억	242211	N	N	N	N
121	20250106	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	25	2	0.84	2896575	966	2.33	3020	3020	2995	3885	2095	2990	2998.52	2.17	336	3106	3047	3006	2947	2906	3027	2927	56	895	500	2030	5	1	11144890	336	-2.86	0.74	12	0.01	-1054.00	4056.00	11250	20240109	-73.20	2425	20241209	24.33	3065	-1.63	20250103	2865	5.24	20250102	11250	-73.20	20240109	2425	24.33	20241209	0.17	N	438700	500	55 억	242211	N	N	N	N
122	20250103	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	30	2	1.01	124710610	41385	171.69	3040	3065	2965	3845	2075	2960	3013.43	2.12	5383	3096	3027	2946	2877	2796	3062	2912	56	885	500	2010	5	1	11144890	333	-2.84	0.74	12	0.37	-1054.00	4056.00	11250	20240109	-73.42	2425	20241209	23.30	3065	-2.45	20250103	2865	4.36	20250102	11250	-73.42	20240109	2425	23.30	20241209	0.16	N	438700	500	55 억	236828	N	N	N	N
123	20250103	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	65	2	2.20	121637640	40365	167.45	3040	3065	2965	3845	2075	2960	3013.44	2.12	5683	3096	3027	2946	2877	2796	3062	2912	56	885	500	2010	5	1	11144890	337	-2.87	0.75	12	0.36	-1054.00	4056.00	11250	20240109	-73.11	2425	20241209	24.74	3065	-1.31	20250103	2865	5.58	20250102	11250	-73.11	20240109	2425	24.74	20241209	0.16	N	438700	500	55 억	236828	N	N	N	N
124	20250103	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	35	2	1.18	112882715	37435	155.30	3040	3065	2965	3845	2075	2960	3015.43	2.12	5899	3096	3027	2946	2877	2796	3062	2912	56	885	500	2010	5	1	11144890	334	-2.84	0.74	12	0.34	-1054.00	4056.00	11250	20240109	-73.38	2425	20241209	23.51	3065	-2.28	20250103	2865	4.54	20250102	11250	-73.38	20240109	2425	23.51	20241209	0.16	N	438700	500	55 억	236828	N	N	N	N
125	20250103	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	60	2	2.03	66567180	22007	91.30	3040	3065	2965	3845	2075	2960	3024.82	2.12	4841	3096	3027	2946	2877	2796	3062	2912	56	885	500	2010	5	1	11144890	337	-2.87	0.74	12	0.20	-1054.00	4056.00	11250	20240109	-73.16	2425	20241209	24.54	3065	-1.47	20250103	2865	5.41	20250102	11250	-73.16	20240109	2425	24.54	20241209	0.16	N	438700	500	55 억	236828	N	N	N	N
126	20250103	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	50	2	1.69	61916245	20462	84.89	3040	3065	2965	3845	2075	2960	3025.91	2.12	4744	3096	3027	2946	2877	2796	3062	2912	56	885	500	2010	5	1	11144890	335	-2.86	0.74	12	0.18	-1054.00	4056.00	11250	20240109	-73.24	2425	20241209	24.12	3065	-1.79	20250103	2865	5.06	20250102	11250	-73.24	20240109	2425	24.12	20241209	0.16	N	438700	500	55 억	236828	N	N	N	N
127	20250103	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	85	2	2.87	45283765	14959	62.06	3040	3065	2965	3845	2075	2960	3027.19	2.12	3410	3096	3027	2946	2877	2796	3062	2912	56	885	500	2010	5	1	11144890	339	-2.89	0.75	12	0.13	-1054.00	4056.00	11250	20240109	-72.93	2425	20241209	25.57	3065	-0.65	20250103	2865	6.28	20250102	11250	-72.93	20240109	2425	25.57	20241209	0.16	N	438700	500	55 억	236828	N	N	N	N
128	20250103	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	55	2	1.86	14426370	4790	19.87	3040	3050	2965	3845	2075	2960	3011.77	2.12	1473	3096	3027	2946	2877	2796	3062	2912	56	885	500	2010	5	1	11144890	336	-2.86	0.74	12	0.04	-1054.00	4056.00	11250	20240109	-73.20	2425	20241209	24.33	3050	-1.15	20250103	2865	5.24	20250102	11250	-73.20	20240109	2425	24.33	20241209	0.16	N	438700	500	55 억	236828	N	N	N	N
129	20250103	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	55	2	1.86	11011820	3659	15.18	3040	3050	2965	3845	2075	2960	3009.52	2.12	1068	3096	3027	2946	2877	2796	3062	2912	56	885	500	2010	5	1	11144890	336	-2.86	0.74	12	0.03	-1054.00	4056.00	11250	20240109	-73.20	2425	20241209	24.33	3050	-1.15	20250103	2865	5.24	20250102	11250	-73.20	20240109	2425	24.33	20241209	0.16	N	438700	500	55 억	236828	N	N	N	N
130	20250102	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	105	2	3.68	70980625	24005	355.21	2865	3015	2865	3710	2000	2855	2956.91	2.13	-707	2918	2886	2868	2836	2818	2877	2827	56	855	500	1940	5	1	11144890	330	-2.81	0.73	12	0.22	-1054.00	4056.00	11250	20240109	-73.69	2425	20241209	22.06	3015	-1.82	20250102	2865	3.32	20250102	11250	-73.69	20240109	2425	22.06	20241209	0.16	N	438700	500	55 억	237702	N	N	N	N
131	20250102	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	145	2	5.08	69006085	23339	345.35	2865	3015	2865	3710	2000	2855	2956.69	2.13	-461	2918	2886	2868	2836	2818	2877	2827	56	855	500	1940	5	1	11144890	334	-2.85	0.74	12	0.21	-1054.00	4056.00	11250	20240109	-73.33	2425	20241209	23.71	3015	-0.50	20250102	2865	4.71	20250102	11250	-73.33	20240109	2425	23.71	20241209	0.16	N	438700	500	55 억	237702	N	N	N	N
132	20250102	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	110	2	3.85	58859285	19928	294.88	2865	3015	2865	3710	2000	2855	2953.60	2.13	-154	2918	2886	2868	2836	2818	2877	2827	56	855	500	1940	5	1	11144890	330	-2.81	0.73	12	0.18	-1054.00	4056.00	11250	20240109	-73.64	2425	20241209	22.27	3015	-1.66	20250102	2865	3.49	20250102	11250	-73.64	20240109	2425	22.27	20241209	0.16	N	438700	500	55 억	237702	N	N	N	N
133	20250102	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	110	2	3.85	53225100	18028	266.77	2865	3015	2865	3710	2000	2855	2952.36	2.13	-326	2918	2886	2868	2836	2818	2877	2827	56	855	500	1940	5	1	11144890	330	-2.81	0.73	12	0.16	-1054.00	4056.00	11250	20240109	-73.64	2425	20241209	22.27	3015	-1.66	20250102	2865	3.49	20250102	11250	-73.64	20240109	2425	22.27	20241209	0.16	N	438700	500	55 억	237702	N	N	N	N
134	20250102	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	105	2	3.68	22085100	7584	112.22	2865	3000	2865	3710	2000	2855	2912.06	2.13	-2028	2918	2886	2868	2836	2818	2877	2827	56	855	500	1940	5	1	11144890	330	-2.81	0.73	12	0.07	-1054.00	4056.00	11250	20240109	-73.69	2425	20241209	22.06	3000	-1.33	20250102	2865	3.32	20250102	11250	-73.69	20240109	2425	22.06	20241209	0.16	N	438700	500	55 억	237702	N	N	N	N
135	20250102	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	55	2	1.93	14097640	4857	71.87	2865	3000	2865	3710	2000	2855	2902.54	2.13	-1330	2918	2886	2868	2836	2818	2877	2827	56	855	500	1940	5	1	11144890	324	-2.76	0.72	12	0.04	-1054.00	4056.00	11250	20240109	-74.13	2425	20241209	20.00	3000	-3.00	20250102	2865	1.57	20250102	11250	-74.13	20240109	2425	20.00	20241209	0.16	N	438700	500	55 억	237702	N	N	N	N
136	20250102	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	45	2	1.58	5280710	1802	26.66	2865	3000	2865	3710	2000	2855	2930.47	2.13	-998	2918	2886	2868	2836	2818	2877	2827	56	855	500	1940	5	1	11144890	323	-2.75	0.71	12	0.02	-1054.00	4056.00	11250	20240109	-74.22	2425	20241209	19.59	3000	-3.33	20250102	2865	1.22	20250102	11250	-74.22	20240109	2425	19.59	20241209	0.16	N	438700	500	55 억	237702	N	N	N	N
137	20250102	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	2.13	0	2918	2886	2868	2836	2818	2877	2827	56	855	500	1940	5	1	11144890	318	-2.71	0.70	12	0.00	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	0	0.00	0	0	0.00	0	11250	-74.62	20240109	2425	17.73	20241209	0.16	N	438700	500	55 억	237702	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History