KissMeData/045340/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	-200	5	-2.66	3362610750	445014	560.27	7610	8060	7260	9770	5270	7520	7557.02	2.23	-20965	7786	7652	7476	7342	7166	7675	7365	43	2250	500	4510	10	1	8558040	626	16.56	2.87	12	5.20	442.00	2553.00	14490	20241210	-49.48	4100	20241122	78.54	10600	-30.94	20250102	7260	0.83	20250124	14490	-49.48	20241210	4100	78.54	20241122	0.34	N	045340	500	42 억	190964	N	N	N	N
3	20250124	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	-140	5	-1.86	3205524230	423585	533.29	7610	8060	7260	9770	5270	7520	7567.62	2.23	-20399	7786	7652	7476	7342	7166	7675	7365	43	2250	500	4510	10	1	8558040	632	16.70	2.89	12	4.95	442.00	2553.00	14490	20241210	-49.07	4100	20241122	80.00	10600	-30.38	20250102	7260	1.65	20250124	14490	-49.07	20241210	4100	80.00	20241122	0.34	N	045340	500	42 억	190964	N	N	N	N
4	20250124	140517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	10	2	0.13	2568960820	337316	424.68	7610	8060	7280	9770	5270	7520	7615.93	2.23	-26881	7786	7652	7476	7342	7166	7675	7365	43	2250	500	4510	10	1	8558040	644	17.04	2.95	12	3.94	442.00	2553.00	14490	20241210	-48.03	4100	20241122	83.66	10600	-28.96	20250102	7280	3.43	20250124	14490	-48.03	20241210	4100	83.66	20241122	0.34	N	045340	500	42 억	190964	N	N	N	N
5	20250124	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7820	300	2	3.99	1656599000	220181	277.20	7610	7860	7280	9770	5270	7520	7523.81	2.23	-18120	7786	7652	7476	7342	7166	7675	7365	43	2250	500	4510	10	1	8558040	669	17.69	3.06	12	2.57	442.00	2553.00	14490	20241210	-46.03	4100	20241122	90.73	10600	-26.23	20250102	7280	7.42	20250124	14490	-46.03	20241210	4100	90.73	20241122	0.34	N	045340	500	42 억	190964	N	N	N	N
6	20250124	120516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	-60	5	-0.80	1090857000	146441	184.37	7610	7750	7280	9770	5270	7520	7449.05	2.23	-20808	7786	7652	7476	7342	7166	7675	7365	43	2250	500	4510	10	1	8558040	638	16.88	2.92	12	1.71	442.00	2553.00	14490	20241210	-48.52	4100	20241122	81.95	10600	-29.62	20250102	7280	2.47	20250124	14490	-48.52	20241210	4100	81.95	20241122	0.34	N	045340	500	42 억	190964	N	N	N	N
7	20250124	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-150	5	-1.99	818591970	109612	138.00	7610	7750	7280	9770	5270	7520	7468.02	2.23	-22808	7786	7652	7476	7342	7166	7675	7365	43	2250	500	4510	10	1	8558040	631	16.67	2.89	12	1.28	442.00	2553.00	14490	20241210	-49.14	4100	20241122	79.76	10600	-30.47	20250102	7280	1.24	20250124	14490	-49.14	20241210	4100	79.76	20241122	0.34	N	045340	500	42 억	190964	N	N	N	N
8	20250124	100515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	-200	5	-2.66	431793180	57810	72.78	7610	7750	7280	9770	5270	7520	7469.05	2.23	-10196	7786	7652	7476	7342	7166	7675	7365	43	2250	500	4510	10	1	8558040	626	16.56	2.87	12	0.68	442.00	2553.00	14490	20241210	-49.48	4100	20241122	78.54	10600	-30.94	20250102	7280	0.55	20250124	14490	-49.48	20241210	4100	78.54	20241122	0.34	N	045340	500	42 억	190964	N	N	N	N
9	20250124	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	40	2	0.53	128971810	16857	21.22	7610	7750	7560	9770	5270	7520	7652.09	2.23	667	7786	7652	7476	7342	7166	7675	7365	43	2250	500	4510	10	1	8558040	647	17.10	2.96	12	0.20	442.00	2553.00	14490	20241210	-47.83	4100	20241122	84.39	10600	-28.68	20250102	7300	3.56	20250121	14490	-47.83	20241210	4100	84.39	20241122	0.34	N	045340	500	42 억	190964	N	N	N	N
10	20250123	160516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7520	0	3	0.00	562451280	75549	124.49	7520	7610	7300	9770	5270	7520	7444.34	2.14	8039	7720	7620	7510	7410	7300	7670	7460	43	2250	500	4510	10	1	8558040	644	17.01	2.95	12	0.88	442.00	2553.00	14490	20241210	-48.10	4100	20241122	83.41	10600	-29.06	20250102	7300	3.01	20250123	14490	-48.10	20241210	4100	83.41	20241122	0.34	N	045340	500	42 억	182925	N	N	N	N
11	20250123	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-40	5	-0.53	519631970	69847	115.10	7520	7610	7300	9770	5270	7520	7439.57	2.14	8037	7720	7620	7510	7410	7300	7670	7460	43	2250	500	4510	10	1	8558040	640	16.92	2.93	12	0.82	442.00	2553.00	14490	20241210	-48.38	4100	20241122	82.44	10600	-29.43	20250102	7300	2.47	20250123	14490	-48.38	20241210	4100	82.44	20241122	0.34	N	045340	500	42 억	182925	N	N	N	N
12	20250123	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	-70	5	-0.93	476481370	64082	105.60	7520	7610	7300	9770	5270	7520	7435.49	2.14	7604	7720	7620	7510	7410	7300	7670	7460	43	2250	500	4510	10	1	8558040	638	16.86	2.92	12	0.75	442.00	2553.00	14490	20241210	-48.59	4100	20241122	81.71	10600	-29.72	20250102	7300	2.05	20250123	14490	-48.59	20241210	4100	81.71	20241122	0.34	N	045340	500	42 억	182925	N	N	N	N
13	20250123	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	-130	5	-1.73	421812700	56735	93.49	7520	7610	7300	9770	5270	7520	7434.79	2.14	4368	7720	7620	7510	7410	7300	7670	7460	43	2250	500	4510	10	1	8558040	632	16.72	2.89	12	0.66	442.00	2553.00	14490	20241210	-49.00	4100	20241122	80.24	10600	-30.28	20250102	7300	1.23	20250123	14490	-49.00	20241210	4100	80.24	20241122	0.34	N	045340	500	42 억	182925	N	N	N	N
14	20250123	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	-80	5	-1.06	390877250	52559	86.61	7520	7610	7300	9770	5270	7520	7436.92	2.14	5839	7720	7620	7510	7410	7300	7670	7460	43	2250	500	4510	10	1	8558040	637	16.83	2.91	12	0.61	442.00	2553.00	14490	20241210	-48.65	4100	20241122	81.46	10600	-29.81	20250102	7300	1.92	20250123	14490	-48.65	20241210	4100	81.46	20241122	0.34	N	045340	500	42 억	182925	N	N	N	N
15	20250123	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	-130	5	-1.73	324386320	43614	71.87	7520	7610	7300	9770	5270	7520	7437.66	2.14	4793	7720	7620	7510	7410	7300	7670	7460	43	2250	500	4510	10	1	8558040	632	16.72	2.89	12	0.51	442.00	2553.00	14490	20241210	-49.00	4100	20241122	80.24	10600	-30.28	20250102	7300	1.23	20250123	14490	-49.00	20241210	4100	80.24	20241122	0.34	N	045340	500	42 억	182925	N	N	N	N
16	20250123	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	-50	5	-0.66	242860690	32536	53.61	7520	7610	7320	9770	5270	7520	7464.37	2.14	3608	7720	7620	7510	7410	7300	7670	7460	43	2250	500	4510	10	1	8558040	639	16.90	2.93	12	0.38	442.00	2553.00	14490	20241210	-48.45	4100	20241122	82.20	10600	-29.53	20250102	7300	2.33	20250121	14490	-48.45	20241210	4100	82.20	20241122	0.34	N	045340	500	42 억	182925	N	N	N	N
17	20250123	090514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7520	0	3	0.00	33291210	4431	7.30	7520	7550	7440	9770	5270	7520	7513.25	2.14	-1804	7720	7620	7510	7410	7300	7670	7460	43	2250	500	4510	10	1	8558040	644	17.01	2.95	12	0.05	442.00	2553.00	14490	20241210	-48.10	4100	20241122	83.41	10600	-29.06	20250102	7300	3.01	20250121	14490	-48.10	20241210	4100	83.41	20241122	0.34	N	045340	500	42 억	182925	N	N	N	N
18	20250122	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7520	-30	5	-0.40	445977900	59556	74.11	7440	7610	7400	9810	5290	7550	7488.31	2.17	-3001	7930	7740	7520	7330	7110	7755	7345	43	2260	500	4530	10	1	8558040	644	17.01	2.95	12	0.70	442.00	2553.00	14490	20241210	-48.10	4100	20241122	83.41	10600	-29.06	20250102	7300	3.01	20250121	14490	-48.10	20241210	4100	83.41	20241122	0.31	N	045340	500	42 억	185734	N	N	N	N
19	20250122	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-70	5	-0.93	385754730	51488	64.07	7440	7610	7420	9810	5290	7550	7492.07	2.17	-3051	7930	7740	7520	7330	7110	7755	7345	43	2260	500	4530	10	1	8558040	640	16.92	2.93	12	0.60	442.00	2553.00	14490	20241210	-48.38	4100	20241122	82.44	10600	-29.43	20250102	7300	2.47	20250121	14490	-48.38	20241210	4100	82.44	20241122	0.31	N	045340	500	42 억	185734	N	N	N	N
20	20250122	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-70	5	-0.93	345032020	46040	57.29	7440	7610	7420	9810	5290	7550	7494.12	2.17	-3395	7930	7740	7520	7330	7110	7755	7345	43	2260	500	4530	10	1	8558040	640	16.92	2.93	12	0.54	442.00	2553.00	14490	20241210	-48.38	4100	20241122	82.44	10600	-29.43	20250102	7300	2.47	20250121	14490	-48.38	20241210	4100	82.44	20241122	0.31	N	045340	500	42 억	185734	N	N	N	N
21	20250122	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-70	5	-0.93	313843040	41886	52.12	7440	7610	7420	9810	5290	7550	7492.72	2.17	-4205	7930	7740	7520	7330	7110	7755	7345	43	2260	500	4530	10	1	8558040	640	16.92	2.93	12	0.49	442.00	2553.00	14490	20241210	-48.38	4100	20241122	82.44	10600	-29.43	20250102	7300	2.47	20250121	14490	-48.38	20241210	4100	82.44	20241122	0.31	N	045340	500	42 억	185734	N	N	N	N
22	20250122	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	-20	5	-0.26	288182750	38462	47.86	7440	7610	7420	9810	5290	7550	7492.59	2.17	-3700	7930	7740	7520	7330	7110	7755	7345	43	2260	500	4530	10	1	8558040	644	17.04	2.95	12	0.45	442.00	2553.00	14490	20241210	-48.03	4100	20241122	83.66	10600	-28.96	20250102	7300	3.15	20250121	14490	-48.03	20241210	4100	83.66	20241122	0.31	N	045340	500	42 억	185734	N	N	N	N
23	20250122	110511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-40	5	-0.53	209472550	27920	34.74	7440	7610	7430	9810	5290	7550	7502.51	2.17	-2138	7930	7740	7520	7330	7110	7755	7345	43	2260	500	4530	10	1	8558040	643	16.99	2.94	12	0.33	442.00	2553.00	14490	20241210	-48.17	4100	20241122	83.17	10600	-29.15	20250102	7300	2.88	20250121	14490	-48.17	20241210	4100	83.17	20241122	0.31	N	045340	500	42 억	185734	N	N	N	N
24	20250122	100511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	-80	5	-1.06	170518020	22720	28.27	7440	7610	7430	9810	5290	7550	7505.10	2.17	-4271	7930	7740	7520	7330	7110	7755	7345	43	2260	500	4530	10	1	8558040	639	16.90	2.93	12	0.27	442.00	2553.00	14490	20241210	-48.45	4100	20241122	82.20	10600	-29.53	20250102	7300	2.33	20250121	14490	-48.45	20241210	4100	82.20	20241122	0.31	N	045340	500	42 억	185734	N	N	N	N
25	20250122	090512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-40	5	-0.53	22729930	3049	3.79	7440	7530	7430	9810	5290	7550	7453.29	2.17	524	7930	7740	7520	7330	7110	7755	7345	43	2260	500	4530	10	1	8558040	643	16.99	2.94	12	0.04	442.00	2553.00	14490	20241210	-48.17	4100	20241122	83.17	10600	-29.15	20250102	7300	2.88	20250121	14490	-48.17	20241210	4100	83.17	20241122	0.31	N	045340	500	42 억	185734	N	N	N	N
26	20250121	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	0	3	0.00	581051430	77981	51.60	7550	7710	7300	9810	5290	7550	7451.18	1.99	15030	8490	8020	7710	7240	6930	7865	7085	43	2260	500	4530	10	1	8558040	646	17.08	2.96	12	0.91	442.00	2553.00	14490	20241210	-47.90	4100	20241122	84.15	10600	-28.77	20250102	7300	3.42	20250121	14490	-47.90	20241210	4100	84.15	20241122	0.32	N	045340	500	42 억	170542	N	N	N	N
27	20250121	150511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	-50	5	-0.66	537438920	72187	47.77	7550	7710	7300	9810	5290	7550	7445.08	1.99	17368	8490	8020	7710	7240	6930	7865	7085	43	2260	500	4530	10	1	8558040	642	16.97	2.94	12	0.84	442.00	2553.00	14490	20241210	-48.24	4100	20241122	82.93	10600	-29.25	20250102	7300	2.74	20250121	14490	-48.24	20241210	4100	82.93	20241122	0.32	N	045340	500	42 억	170542	N	N	N	N
28	20250121	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	-100	5	-1.32	482933810	64883	42.94	7550	7710	7300	9810	5290	7550	7443.14	1.99	16490	8490	8020	7710	7240	6930	7865	7085	43	2260	500	4530	10	1	8558040	638	16.86	2.92	12	0.76	442.00	2553.00	14490	20241210	-48.59	4100	20241122	81.71	10600	-29.72	20250102	7300	2.05	20250121	14490	-48.59	20241210	4100	81.71	20241122	0.32	N	045340	500	42 억	170542	N	N	N	N
29	20250121	130509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	-70	5	-0.93	438368530	58891	38.97	7550	7710	7300	9810	5290	7550	7443.71	1.99	14559	8490	8020	7710	7240	6930	7865	7085	43	2260	500	4530	10	1	8558040	640	16.92	2.93	12	0.69	442.00	2553.00	14490	20241210	-48.38	4100	20241122	82.44	10600	-29.43	20250102	7300	2.47	20250121	14490	-48.38	20241210	4100	82.44	20241122	0.32	N	045340	500	42 억	170542	N	N	N	N
30	20250121	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	-160	5	-2.12	361402610	48505	32.10	7550	7710	7300	9810	5290	7550	7450.82	1.99	8749	8490	8020	7710	7240	6930	7865	7085	43	2260	500	4530	10	1	8558040	632	16.72	2.89	12	0.57	442.00	2553.00	14490	20241210	-49.00	4100	20241122	80.24	10600	-30.28	20250102	7300	1.23	20250121	14490	-49.00	20241210	4100	80.24	20241122	0.32	N	045340	500	42 억	170542	N	N	N	N
31	20250121	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	-120	5	-1.59	202085780	26878	17.79	7550	7710	7430	9810	5290	7550	7518.62	1.99	5133	8490	8020	7710	7240	6930	7865	7085	43	2260	500	4530	10	1	8558040	636	16.81	2.91	12	0.31	442.00	2553.00	14490	20241210	-48.72	4100	20241122	81.22	10600	-29.91	20250102	7400	0.41	20250120	14490	-48.72	20241210	4100	81.22	20241122	0.32	N	045340	500	42 억	170542	N	N	N	N
32	20250121	100443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	-60	5	-0.79	159840970	21212	14.04	7550	7710	7430	9810	5290	7550	7535.40	1.99	3418	8490	8020	7710	7240	6930	7865	7085	43	2260	500	4530	10	1	8558040	641	16.95	2.93	12	0.25	442.00	2553.00	14490	20241210	-48.31	4100	20241122	82.68	10600	-29.34	20250102	7400	1.22	20250120	14490	-48.31	20241210	4100	82.68	20241122	0.32	N	045340	500	42 억	170542	N	N	N	N
33	20250121	090510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-40	5	-0.53	20563000	2690	1.78	7550	7710	7460	9810	5290	7550	7644.48	1.99	-93	8490	8020	7710	7240	6930	7865	7085	43	2260	500	4530	10	1	8558040	643	16.99	2.94	12	0.03	442.00	2553.00	14490	20241210	-48.17	4100	20241122	83.17	10600	-29.15	20250102	7400	1.49	20250120	14490	-48.17	20241210	4100	83.17	20241122	0.32	N	045340	500	42 억	170542	N	N	N	N
34	20250120	160507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	-260	5	-3.33	1154727280	149838	70.70	7850	8180	7400	10150	5470	7810	7707.27	2.00	-1864	8550	8180	7860	7490	7170	8020	7330	43	2340	500	4680	10	1	8558040	646	17.08	2.96	12	1.75	442.00	2553.00	14490	20241210	-47.90	4100	20241122	84.15	10600	-28.77	20250102	7400	2.03	20250120	14490	-47.90	20241210	4100	84.15	20241122	0.32	N	045340	500	42 억	171490	N	N	N	N
35	20250120	150509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-300	5	-3.84	1111640280	144111	68.00	7850	8180	7400	10150	5470	7810	7713.64	2.00	-1653	8550	8180	7860	7490	7170	8020	7330	43	2340	500	4680	10	1	8558040	643	16.99	2.94	12	1.68	442.00	2553.00	14490	20241210	-48.17	4100	20241122	83.17	10600	-29.15	20250102	7400	1.49	20250120	14490	-48.17	20241210	4100	83.17	20241122	0.32	N	045340	500	42 억	171490	N	N	N	N
36	20250120	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	-280	5	-3.59	1046360910	135406	63.89	7850	8180	7400	10150	5470	7810	7727.46	2.00	-983	8550	8180	7860	7490	7170	8020	7330	43	2340	500	4680	10	1	8558040	644	17.04	2.95	12	1.58	442.00	2553.00	14490	20241210	-48.03	4100	20241122	83.66	10600	-28.96	20250102	7400	1.76	20250120	14490	-48.03	20241210	4100	83.66	20241122	0.32	N	045340	500	42 억	171490	N	N	N	N
37	20250120	130507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-270	5	-3.46	984920710	127248	60.04	7850	8180	7400	10150	5470	7810	7740.06	2.00	1359	8550	8180	7860	7490	7170	8020	7330	43	2340	500	4680	10	1	8558040	645	17.06	2.95	12	1.49	442.00	2553.00	14490	20241210	-47.96	4100	20241122	83.90	10600	-28.87	20250102	7400	1.89	20250120	14490	-47.96	20241210	4100	83.90	20241122	0.32	N	045340	500	42 억	171490	N	N	N	N
38	20250120	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	-340	5	-4.35	820473240	105199	49.64	7850	8180	7450	10150	5470	7810	7799.23	2.00	-5641	8550	8180	7860	7490	7170	8020	7330	43	2340	500	4680	10	1	8558040	639	16.90	2.93	12	1.23	442.00	2553.00	14490	20241210	-48.45	4100	20241122	82.20	10600	-29.53	20250102	7450	0.27	20250120	14490	-48.45	20241210	4100	82.20	20241122	0.32	N	045340	500	42 억	171490	N	N	N	N
39	20250120	110509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	-230	5	-2.94	672484610	85532	40.36	7850	8180	7560	10150	5470	7810	7862.50	2.00	-2942	8550	8180	7860	7490	7170	8020	7330	43	2340	500	4680	10	1	8558040	649	17.15	2.97	12	1.00	442.00	2553.00	14490	20241210	-47.69	4100	20241122	84.88	10600	-28.49	20250102	7540	0.53	20250117	14490	-47.69	20241210	4100	84.88	20241122	0.32	N	045340	500	42 억	171490	N	N	N	N
40	20250120	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	-90	5	-1.15	551999350	69734	32.90	7850	8180	7680	10150	5470	7810	7916.09	2.00	-584	8550	8180	7860	7490	7170	8020	7330	43	2340	500	4680	10	1	8558040	661	17.47	3.02	12	0.81	442.00	2553.00	14490	20241210	-46.72	4100	20241122	88.29	10600	-27.17	20250102	7540	2.39	20250117	14490	-46.72	20241210	4100	88.29	20241122	0.32	N	045340	500	42 억	171490	N	N	N	N
41	20250120	090509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	140	2	1.79	106979830	13572	6.40	7850	7970	7810	10150	5470	7810	7883.48	2.00	2944	8550	8180	7860	7490	7170	8020	7330	43	2340	500	4680	10	1	8558040	680	17.99	3.11	12	0.16	442.00	2553.00	14490	20241210	-45.13	4100	20241122	93.90	10600	-25.00	20250102	7540	5.44	20250117	14490	-45.13	20241210	4100	93.90	20241122	0.32	N	045340	500	42 억	171490	N	N	N	N
42	20250117	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7810	-320	5	-3.94	1643207480	211425	131.01	8030	8230	7540	10560	5700	8130	7771.44	1.83	14612	9130	8630	8250	7750	7370	8880	8000	43	2430	500	4870	10	1	8558040	668	17.67	3.06	12	2.47	442.00	2553.00	14490	20241210	-46.10	4100	20241122	90.49	10600	-26.32	20250102	7540	3.58	20250117	14490	-46.10	20241210	4100	90.49	20241122	0.25	N	045340	500	42 억	156596	N	N	N	N
43	20250117	150508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	-410	5	-5.04	1581183060	203440	126.06	8030	8230	7540	10560	5700	8130	7771.77	1.83	15001	9130	8630	8250	7750	7370	8880	8000	43	2430	500	4870	10	1	8558040	661	17.47	3.02	12	2.38	442.00	2553.00	14490	20241210	-46.72	4100	20241122	88.29	10600	-27.17	20250102	7540	2.39	20250117	14490	-46.72	20241210	4100	88.29	20241122	0.25	N	045340	500	42 억	156596	N	N	N	N
44	20250117	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	-460	5	-5.66	1385862490	177934	110.26	8030	8230	7540	10560	5700	8130	7788.13	1.83	15913	9130	8630	8250	7750	7370	8880	8000	43	2430	500	4870	10	1	8558040	656	17.35	3.00	12	2.08	442.00	2553.00	14490	20241210	-47.07	4100	20241122	87.07	10600	-27.64	20250102	7540	1.72	20250117	14490	-47.07	20241210	4100	87.07	20241122	0.25	N	045340	500	42 억	156596	N	N	N	N
45	20250117	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-430	5	-5.29	1085624010	138472	85.81	8030	8230	7630	10560	5700	8130	7839.48	1.83	3899	9130	8630	8250	7750	7370	8880	8000	43	2430	500	4870	10	1	8558040	659	17.42	3.02	12	1.62	442.00	2553.00	14490	20241210	-46.86	4100	20241122	87.80	10600	-27.36	20250102	7630	0.92	20250117	14490	-46.86	20241210	4100	87.80	20241122	0.25	N	045340	500	42 억	156596	N	N	N	N
46	20250117	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7770	-360	5	-4.43	872703330	110939	68.74	8030	8230	7700	10560	5700	8130	7865.89	1.83	7348	9130	8630	8250	7750	7370	8880	8000	43	2430	500	4870	10	1	8558040	665	17.58	3.04	12	1.30	442.00	2553.00	14490	20241210	-46.38	4100	20241122	89.51	10600	-26.70	20250102	7700	0.91	20250117	14490	-46.38	20241210	4100	89.51	20241122	0.25	N	045340	500	42 억	156596	N	N	N	N
47	20250117	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	-330	5	-4.06	642689050	81281	50.37	8030	8230	7740	10560	5700	8130	7906.28	1.83	3039	9130	8630	8250	7750	7370	8880	8000	43	2430	500	4870	10	1	8558040	668	17.65	3.06	12	0.95	442.00	2553.00	14490	20241210	-46.17	4100	20241122	90.24	10600	-26.42	20250102	7740	0.78	20250117	14490	-46.17	20241210	4100	90.24	20241122	0.25	N	045340	500	42 억	156596	N	N	N	N
48	20250117	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	-250	5	-3.08	456962890	57466	35.61	8030	8230	7750	10560	5700	8130	7951.07	1.83	917	9130	8630	8250	7750	7370	8880	8000	43	2430	500	4870	10	1	8558040	674	17.83	3.09	12	0.67	442.00	2553.00	14490	20241210	-45.62	4100	20241122	92.20	10600	-25.66	20250102	7750	1.68	20250117	14490	-45.62	20241210	4100	92.20	20241122	0.25	N	045340	500	42 억	156596	N	N	N	N
49	20250117	090509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-130	5	-1.60	60796140	7529	4.67	8030	8230	7970	10560	5700	8130	8072.95	1.83	-1357	9130	8630	8250	7750	7370	8880	8000	43	2430	500	4870	10	1	8558040	685	18.10	3.13	12	0.09	442.00	2553.00	14490	20241210	-44.79	4100	20241122	95.12	10600	-24.53	20250102	7870	1.65	20250116	14490	-44.79	20241210	4100	95.12	20241122	0.25	N	045340	500	42 억	156596	N	N	N	N
50	20250116	160505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	-300	5	-3.56	1310209580	160053	57.74	8110	8750	7870	10950	5910	8430	8186.11	1.53	26093	10003	9216	8783	7996	7563	9000	7780	43	2520	500	5050	10	1	8558040	696	18.39	3.18	12	1.87	442.00	2553.00	14490	20241210	-43.89	4100	20241122	98.29	10600	-23.30	20250102	7870	3.30	20250116	14490	-43.89	20241210	4100	98.29	20241122	0.25	N	045340	500	42 억	130606	N	N	N	N
51	20250116	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-370	5	-4.39	1220268670	148928	53.72	8110	8750	7870	10950	5910	8430	8193.68	1.53	26253	10003	9216	8783	7996	7563	9000	7780	43	2520	500	5050	10	1	8558040	690	18.24	3.16	12	1.74	442.00	2553.00	14490	20241210	-44.38	4100	20241122	96.59	10600	-23.96	20250102	7870	2.41	20250116	14490	-44.38	20241210	4100	96.59	20241122	0.25	N	045340	500	42 억	130606	N	N	N	N
52	20250116	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	-330	5	-3.91	1151075140	140378	50.64	8110	8750	7870	10950	5910	8430	8199.83	1.53	29373	10003	9216	8783	7996	7563	9000	7780	43	2520	500	5050	10	1	8558040	693	18.33	3.17	12	1.64	442.00	2553.00	14490	20241210	-44.10	4100	20241122	97.56	10600	-23.58	20250102	7870	2.92	20250116	14490	-44.10	20241210	4100	97.56	20241122	0.25	N	045340	500	42 억	130606	N	N	N	N
53	20250116	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	-360	5	-4.27	978951170	118892	42.89	8110	8750	7870	10950	5910	8430	8233.95	1.53	20223	10003	9216	8783	7996	7563	9000	7780	43	2520	500	5050	10	1	8558040	691	18.26	3.16	12	1.39	442.00	2553.00	14490	20241210	-44.31	4100	20241122	96.83	10600	-23.87	20250102	7870	2.54	20250116	14490	-44.31	20241210	4100	96.83	20241122	0.25	N	045340	500	42 억	130606	N	N	N	N
54	20250116	120508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-160	5	-1.90	558740050	66672	24.05	8110	8750	8110	10950	5910	8430	8380.43	1.53	7341	10003	9216	8783	7996	7563	9000	7780	43	2520	500	5050	10	1	8558040	708	18.71	3.24	12	0.78	442.00	2553.00	14490	20241210	-42.93	4100	20241122	101.71	10600	-21.98	20250102	8110	1.97	20250116	14490	-42.93	20241210	4100	101.71	20241122	0.25	N	045340	500	42 억	130606	N	N	N	N
55	20250116	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-40	5	-0.47	462590700	55100	19.88	8110	8750	8110	10950	5910	8430	8395.48	1.53	8117	10003	9216	8783	7996	7563	9000	7780	43	2520	500	5050	10	1	8558040	718	18.98	3.29	12	0.64	442.00	2553.00	14490	20241210	-42.10	4100	20241122	104.63	10600	-20.85	20250102	8110	3.45	20250116	14490	-42.10	20241210	4100	104.63	20241122	0.25	N	045340	500	42 억	130606	N	N	N	N
56	20250116	100508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	10	2	0.12	413289700	49242	17.76	8110	8750	8110	10950	5910	8430	8393.03	1.53	8235	10003	9216	8783	7996	7563	9000	7780	43	2520	500	5050	10	1	8558040	722	19.10	3.31	12	0.58	442.00	2553.00	14490	20241210	-41.75	4100	20241122	105.85	10600	-20.38	20250102	8110	4.07	20250116	14490	-41.75	20241210	4100	105.85	20241122	0.25	N	045340	500	42 억	130606	N	N	N	N
57	20250116	090508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	150	2	1.78	191560450	23132	8.34	8110	8750	8110	10950	5910	8430	8281.19	1.53	11015	10003	9216	8783	7996	7563	9000	7780	43	2520	500	5050	10	1	8558040	734	19.41	3.36	12	0.27	442.00	2553.00	14490	20241210	-40.79	4100	20241122	109.27	10600	-19.06	20250102	8110	5.80	20250116	14490	-40.79	20241210	4100	109.27	20241122	0.25	N	045340	500	42 억	130606	N	N	N	N
58	20250115	160505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8430	-850	5	-9.16	2457122330	274049	384.50	9500	9570	8350	12060	6500	9280	8966.73	1.73	-17389	9520	9400	9220	9100	8920	9460	9160	43	2780	500	5560	10	1	8558040	721	19.07	3.30	12	3.20	442.00	2553.00	14490	20241210	-41.82	4100	20241122	105.61	10600	-20.47	20250102	8350	0.96	20250115	14490	-41.82	20241210	4100	105.61	20241122	0.25	N	045340	500	42 억	148049	N	N	N	N
59	20250115	150507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	-680	5	-7.33	2345905980	260911	366.06	9500	9570	8350	12060	6500	9280	8991.21	1.73	-14575	9520	9400	9220	9100	8920	9460	9160	43	2780	500	5560	10	1	8558040	736	19.46	3.37	12	3.05	442.00	2553.00	14490	20241210	-40.65	4100	20241122	109.76	10600	-18.87	20250102	8350	2.99	20250115	14490	-40.65	20241210	4100	109.76	20241122	0.25	N	045340	500	42 억	148049	N	N	N	N
60	20250115	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	-500	5	-5.39	2023473240	223245	313.22	9500	9570	8640	12060	6500	9280	9063.91	1.73	-14905	9520	9400	9220	9100	8920	9460	9160	43	2780	500	5560	10	1	8558040	751	19.86	3.44	12	2.61	442.00	2553.00	14490	20241210	-39.41	4100	20241122	114.15	10600	-17.17	20250102	8640	1.62	20250115	14490	-39.41	20241210	4100	114.15	20241122	0.25	N	045340	500	42 억	148049	N	N	N	N
61	20250115	130506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-360	5	-3.88	1809095290	198856	279.00	9500	9570	8640	12060	6500	9280	9097.51	1.73	-12491	9520	9400	9220	9100	8920	9460	9160	43	2780	500	5560	10	1	8558040	763	20.18	3.49	12	2.32	442.00	2553.00	14490	20241210	-38.44	4100	20241122	117.56	10600	-15.85	20250102	8640	3.24	20250115	14490	-38.44	20241210	4100	117.56	20241122	0.25	N	045340	500	42 억	148049	N	N	N	N
62	20250115	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8850	-430	5	-4.63	1746071480	191797	269.09	9500	9570	8640	12060	6500	9280	9103.75	1.73	-11650	9520	9400	9220	9100	8920	9460	9160	43	2780	500	5560	10	1	8558040	757	20.02	3.47	12	2.24	442.00	2553.00	14490	20241210	-38.92	4100	20241122	115.85	10600	-16.51	20250102	8640	2.43	20250115	14490	-38.92	20241210	4100	115.85	20241122	0.25	N	045340	500	42 억	148049	N	N	N	N
63	20250115	110506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-220	5	-2.37	1606958560	176315	247.37	9500	9570	8640	12060	6500	9280	9114.13	1.73	-12396	9520	9400	9220	9100	8920	9460	9160	43	2780	500	5560	10	1	8558040	775	20.50	3.55	12	2.06	442.00	2553.00	14490	20241210	-37.47	4100	20241122	120.98	10600	-14.53	20250102	8640	4.86	20250115	14490	-37.47	20241210	4100	120.98	20241122	0.25	N	045340	500	42 억	148049	N	N	N	N
64	20250115	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-210	5	-2.26	1088954160	119791	168.07	9500	9570	8640	12060	6500	9280	9090.45	1.73	-5677	9520	9400	9220	9100	8920	9460	9160	43	2780	500	5560	10	1	8558040	776	20.52	3.55	12	1.40	442.00	2553.00	14490	20241210	-37.41	4100	20241122	121.22	10600	-14.43	20250102	8640	4.98	20250115	14490	-37.41	20241210	4100	121.22	20241122	0.25	N	045340	500	42 억	148049	N	N	N	N
65	20250115	090509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	0	3	0.00	251128500	26517	37.20	9500	9570	9280	12060	6500	9280	9470.47	1.73	-7439	9520	9400	9220	9100	8920	9460	9160	43	2780	500	5560	10	1	8558040	794	21.00	3.63	12	0.31	442.00	2553.00	14490	20241210	-35.96	4100	20241122	126.34	10600	-12.45	20250102	8920	4.04	20250107	14490	-35.96	20241210	4100	126.34	20241122	0.25	N	045340	500	42 억	148049	N	N	N	N
66	20250114	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	70	2	0.76	627830410	68139	66.45	9210	9340	9040	11970	6450	9210	9213.82	1.61	10269	9663	9436	9243	9016	8823	9340	8920	43	2760	500	5520	10	1	8558040	794	21.00	3.63	12	0.80	442.00	2553.00	14490	20241210	-35.96	4100	20241122	126.34	10600	-12.45	20250102	8920	4.04	20250107	14490	-35.96	20241210	4100	126.34	20241122	0.24	N	045340	500	42 억	137828	N	N	N	N
67	20250114	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	80	2	0.87	547480830	59440	57.97	9210	9340	9040	11970	6450	9210	9210.65	1.61	10397	9663	9436	9243	9016	8823	9340	8920	43	2760	500	5520	10	1	8558040	795	21.02	3.64	12	0.69	442.00	2553.00	14490	20241210	-35.89	4100	20241122	126.59	10600	-12.36	20250102	8920	4.15	20250107	14490	-35.89	20241210	4100	126.59	20241122	0.24	N	045340	500	42 억	137828	N	N	N	N
68	20250114	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	30	2	0.33	500438610	54351	53.01	9210	9340	9040	11970	6450	9210	9207.53	1.61	11004	9663	9436	9243	9016	8823	9340	8920	43	2760	500	5520	10	1	8558040	791	20.90	3.62	12	0.64	442.00	2553.00	14490	20241210	-36.23	4100	20241122	125.37	10600	-12.83	20250102	8920	3.59	20250107	14490	-36.23	20241210	4100	125.37	20241122	0.24	N	045340	500	42 억	137828	N	N	N	N
69	20250114	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	90	2	0.98	363183400	39572	38.59	9210	9300	9040	11970	6450	9210	9177.79	1.61	2992	9663	9436	9243	9016	8823	9340	8920	43	2760	500	5520	10	1	8558040	796	21.04	3.64	12	0.46	442.00	2553.00	14490	20241210	-35.82	4100	20241122	126.83	10600	-12.26	20250102	8920	4.26	20250107	14490	-35.82	20241210	4100	126.83	20241122	0.24	N	045340	500	42 억	137828	N	N	N	N
70	20250114	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-50	5	-0.54	230518480	25206	24.58	9210	9300	9040	11970	6450	9210	9145.38	1.61	651	9663	9436	9243	9016	8823	9340	8920	43	2760	500	5520	10	1	8558040	784	20.72	3.59	12	0.29	442.00	2553.00	14490	20241210	-36.78	4100	20241122	123.41	10600	-13.58	20250102	8920	2.69	20250107	14490	-36.78	20241210	4100	123.41	20241122	0.24	N	045340	500	42 억	137828	N	N	N	N
71	20250114	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-80	5	-0.87	207332400	22667	22.11	9210	9300	9040	11970	6450	9210	9146.88	1.61	308	9663	9436	9243	9016	8823	9340	8920	43	2760	500	5520	10	1	8558040	781	20.66	3.58	12	0.26	442.00	2553.00	14490	20241210	-36.99	4100	20241122	122.68	10600	-13.87	20250102	8920	2.35	20250107	14490	-36.99	20241210	4100	122.68	20241122	0.24	N	045340	500	42 억	137828	N	N	N	N
72	20250114	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-60	5	-0.65	115289250	12572	12.26	9210	9300	9120	11970	6450	9210	9170.32	1.61	-1627	9663	9436	9243	9016	8823	9340	8920	43	2760	500	5520	10	1	8558040	783	20.70	3.58	12	0.15	442.00	2553.00	14490	20241210	-36.85	4100	20241122	123.17	10600	-13.68	20250102	8920	2.58	20250107	14490	-36.85	20241210	4100	123.17	20241122	0.24	N	045340	500	42 억	137828	N	N	N	N
73	20250114	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	80	2	0.87	6001810	646	0.63	9210	9300	9210	11970	6450	9210	9290.73	1.61	-326	9663	9436	9243	9016	8823	9340	8920	43	2760	500	5520	10	1	8558040	795	21.02	3.64	12	0.01	442.00	2553.00	14490	20241210	-35.89	4100	20241122	126.59	10600	-12.36	20250102	8920	4.15	20250107	14490	-35.89	20241210	4100	126.59	20241122	0.24	N	045340	500	42 억	137828	N	N	N	N
74	20250113	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	-280	5	-2.95	935733030	101730	63.98	9470	9470	9050	12330	6650	9490	9197.80	1.73	-11043	9696	9592	9446	9342	9196	9645	9395	43	2840	500	5690	10	1	8558040	788	20.84	3.61	12	1.19	442.00	2553.00	14490	20241210	-36.44	4100	20241122	124.63	10600	-13.11	20250102	8920	3.25	20250107	14490	-36.44	20241210	4100	124.63	20241122	0.23	N	045340	500	42 억	147742	N	N	N	N
75	20250113	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-350	5	-3.69	892353090	97017	61.01	9470	9470	9050	12330	6650	9490	9197.57	1.73	-9936	9696	9592	9446	9342	9196	9645	9395	43	2840	500	5690	10	1	8558040	782	20.68	3.58	12	1.13	442.00	2553.00	14490	20241210	-36.92	4100	20241122	122.93	10600	-13.77	20250102	8920	2.47	20250107	14490	-36.92	20241210	4100	122.93	20241122	0.23	N	045340	500	42 억	147742	N	N	N	N
76	20250113	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-350	5	-3.69	828384530	90033	56.62	9470	9470	9050	12330	6650	9490	9200.54	1.73	-7850	9696	9592	9446	9342	9196	9645	9395	43	2840	500	5690	10	1	8558040	782	20.68	3.58	12	1.05	442.00	2553.00	14490	20241210	-36.92	4100	20241122	122.93	10600	-13.77	20250102	8920	2.47	20250107	14490	-36.92	20241210	4100	122.93	20241122	0.23	N	045340	500	42 억	147742	N	N	N	N
77	20250113	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-330	5	-3.48	637050640	69043	43.42	9470	9470	9100	12330	6650	9490	9226.44	1.73	-8533	9696	9592	9446	9342	9196	9645	9395	43	2840	500	5690	10	1	8558040	784	20.72	3.59	12	0.81	442.00	2553.00	14490	20241210	-36.78	4100	20241122	123.41	10600	-13.58	20250102	8920	2.69	20250107	14490	-36.78	20241210	4100	123.41	20241122	0.23	N	045340	500	42 억	147742	N	N	N	N
78	20250113	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-240	5	-2.53	584350010	63311	39.82	9470	9470	9100	12330	6650	9490	9229.38	1.73	-7974	9696	9592	9446	9342	9196	9645	9395	43	2840	500	5690	10	1	8558040	792	20.93	3.62	12	0.74	442.00	2553.00	14490	20241210	-36.16	4100	20241122	125.61	10600	-12.74	20250102	8920	3.70	20250107	14490	-36.16	20241210	4100	125.61	20241122	0.23	N	045340	500	42 억	147742	N	N	N	N
79	20250113	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-310	5	-3.27	534814900	57919	36.42	9470	9470	9100	12330	6650	9490	9233.35	1.73	-10438	9696	9592	9446	9342	9196	9645	9395	43	2840	500	5690	10	1	8558040	786	20.77	3.60	12	0.68	442.00	2553.00	14490	20241210	-36.65	4100	20241122	123.90	10600	-13.40	20250102	8920	2.91	20250107	14490	-36.65	20241210	4100	123.90	20241122	0.23	N	045340	500	42 억	147742	N	N	N	N
80	20250113	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	-270	5	-2.85	387419190	41815	26.30	9470	9470	9160	12330	6650	9490	9264.48	1.73	-11823	9696	9592	9446	9342	9196	9645	9395	43	2840	500	5690	10	1	8558040	789	20.86	3.61	12	0.49	442.00	2553.00	14490	20241210	-36.37	4100	20241122	124.88	10600	-13.02	20250102	8920	3.36	20250107	14490	-36.37	20241210	4100	124.88	20241122	0.23	N	045340	500	42 억	147742	N	N	N	N
81	20250113	090456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-200	5	-2.11	121614430	12940	8.14	9470	9470	9250	12330	6650	9490	9397.54	1.73	-4684	9696	9592	9446	9342	9196	9645	9395	43	2840	500	5690	10	1	8558040	795	21.02	3.64	12	0.15	442.00	2553.00	14490	20241210	-35.89	4100	20241122	126.59	10600	-12.36	20250102	8920	4.15	20250107	14490	-35.89	20241210	4100	126.59	20241122	0.23	N	045340	500	42 억	147742	N	N	N	N
82	20250110	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	160	2	1.71	1393030600	147689	244.30	9480	9550	9300	12120	6540	9330	9431.07	1.60	11437	9543	9436	9223	9116	8903	9490	9170	43	2790	500	5590	10	1	8558040	812	21.47	3.72	12	1.73	442.00	2553.00	14490	20241210	-34.51	4100	20241122	131.46	10600	-10.47	20250102	8920	6.39	20250107	14490	-34.51	20241210	4100	131.46	20241122	0.23	N	045340	500	42 억	136988	N	N	N	N
83	20250110	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9450	120	2	1.29	1259616940	133607	221.00	9480	9550	9300	12120	6540	9330	9427.78	1.60	12214	9543	9436	9223	9116	8903	9490	9170	43	2790	500	5590	10	1	8558040	809	21.38	3.70	12	1.56	442.00	2553.00	14490	20241210	-34.78	4100	20241122	130.49	10600	-10.85	20250102	8920	5.94	20250107	14490	-34.78	20241210	4100	130.49	20241122	0.23	N	045340	500	42 억	136988	N	N	N	N
84	20250110	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	160	2	1.71	1017552980	108138	178.87	9480	9550	9300	12120	6540	9330	9409.77	1.60	4564	9543	9436	9223	9116	8903	9490	9170	43	2790	500	5590	10	1	8558040	812	21.47	3.72	12	1.26	442.00	2553.00	14490	20241210	-34.51	4100	20241122	131.46	10600	-10.47	20250102	8920	6.39	20250107	14490	-34.51	20241210	4100	131.46	20241122	0.23	N	045340	500	42 억	136988	N	N	N	N
85	20250110	130450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9420	90	2	0.96	850748090	90485	149.67	9480	9480	9300	12120	6540	9330	9402.09	1.60	1785	9543	9436	9223	9116	8903	9490	9170	43	2790	500	5590	10	1	8558040	806	21.31	3.69	12	1.06	442.00	2553.00	14490	20241210	-34.99	4100	20241122	129.76	10600	-11.13	20250102	8920	5.61	20250107	14490	-34.99	20241210	4100	129.76	20241122	0.23	N	045340	500	42 억	136988	N	N	N	N
86	20250110	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	80	2	0.86	726067470	77261	127.80	9480	9480	9300	12120	6540	9330	9397.60	1.60	-3730	9543	9436	9223	9116	8903	9490	9170	43	2790	500	5590	10	1	8558040	805	21.29	3.69	12	0.90	442.00	2553.00	14490	20241210	-35.06	4100	20241122	129.51	10600	-11.23	20250102	8920	5.49	20250107	14490	-35.06	20241210	4100	129.51	20241122	0.23	N	045340	500	42 억	136988	N	N	N	N
87	20250110	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	20	2	0.21	686213600	73007	120.76	9480	9480	9300	12120	6540	9330	9399.29	1.60	-3566	9543	9436	9223	9116	8903	9490	9170	43	2790	500	5590	10	1	8558040	800	21.15	3.66	12	0.85	442.00	2553.00	14490	20241210	-35.47	4100	20241122	128.05	10600	-11.79	20250102	8920	4.82	20250107	14490	-35.47	20241210	4100	128.05	20241122	0.23	N	045340	500	42 억	136988	N	N	N	N
88	20250110	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9410	80	2	0.86	385769530	41022	67.86	9480	9480	9310	12120	6540	9330	9403.97	1.60	-1462	9543	9436	9223	9116	8903	9490	9170	43	2790	500	5590	10	1	8558040	805	21.29	3.69	12	0.48	442.00	2553.00	14490	20241210	-35.06	4100	20241122	129.51	10600	-11.23	20250102	8920	5.49	20250107	14490	-35.06	20241210	4100	129.51	20241122	0.23	N	045340	500	42 억	136988	N	N	N	N
89	20250110	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	70	2	0.75	77942990	8264	13.67	9480	9480	9360	12120	6540	9330	9431.68	1.60	-2509	9543	9436	9223	9116	8903	9490	9170	43	2790	500	5590	10	1	8558040	804	21.27	3.68	12	0.10	442.00	2553.00	14490	20241210	-35.13	4100	20241122	129.27	10600	-11.32	20250102	8920	5.38	20250107	14490	-35.13	20241210	4100	129.27	20241122	0.23	N	045340	500	42 억	136988	N	N	N	N
90	20250109	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	0	3	0.00	481869060	52392	55.66	9250	9330	9010	12120	6540	9330	9197.00	1.60	460	9530	9430	9300	9200	9070	9365	9135	43	2790	500	5590	10	1	8558040	798	21.11	3.65	12	0.61	442.00	2553.00	14490	20241210	-35.61	4100	20241122	127.56	10600	-11.98	20250102	8920	4.60	20250107	14490	-35.61	20241210	4100	127.56	20241122	0.26	N	045340	500	42 억	136522	N	N	N	N
91	20250109	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-40	5	-0.43	411805080	44852	47.65	9250	9330	9010	12120	6540	9330	9181.42	1.60	944	9530	9430	9300	9200	9070	9365	9135	43	2790	500	5590	10	1	8558040	795	21.02	3.64	12	0.52	442.00	2553.00	14490	20241210	-35.89	4100	20241122	126.59	10600	-12.36	20250102	8920	4.15	20250107	14490	-35.89	20241210	4100	126.59	20241122	0.26	N	045340	500	42 억	136522	N	N	N	N
92	20250109	140450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-30	5	-0.32	378161520	41215	43.79	9250	9330	9010	12120	6540	9330	9175.34	1.60	1700	9530	9430	9300	9200	9070	9365	9135	43	2790	500	5590	10	1	8558040	796	21.04	3.64	12	0.48	442.00	2553.00	14490	20241210	-35.82	4100	20241122	126.83	10600	-12.26	20250102	8920	4.26	20250107	14490	-35.82	20241210	4100	126.83	20241122	0.26	N	045340	500	42 억	136522	N	N	N	N
93	20250109	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-90	5	-0.96	318598220	34784	36.96	9250	9290	9010	12120	6540	9330	9159.33	1.60	534	9530	9430	9300	9200	9070	9365	9135	43	2790	500	5590	10	1	8558040	791	20.90	3.62	12	0.41	442.00	2553.00	14490	20241210	-36.23	4100	20241122	125.37	10600	-12.83	20250102	8920	3.59	20250107	14490	-36.23	20241210	4100	125.37	20241122	0.26	N	045340	500	42 억	136522	N	N	N	N
94	20250109	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-90	5	-0.96	296588690	32400	34.42	9250	9290	9010	12120	6540	9330	9153.97	1.60	-17	9530	9430	9300	9200	9070	9365	9135	43	2790	500	5590	10	1	8558040	791	20.90	3.62	12	0.38	442.00	2553.00	14490	20241210	-36.23	4100	20241122	125.37	10600	-12.83	20250102	8920	3.59	20250107	14490	-36.23	20241210	4100	125.37	20241122	0.26	N	045340	500	42 억	136522	N	N	N	N
95	20250109	110449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-40	5	-0.43	255972800	27998	29.75	9250	9290	9010	12120	6540	9330	9142.54	1.60	-401	9530	9430	9300	9200	9070	9365	9135	43	2790	500	5590	10	1	8558040	795	21.02	3.64	12	0.33	442.00	2553.00	14490	20241210	-35.89	4100	20241122	126.59	10600	-12.36	20250102	8920	4.15	20250107	14490	-35.89	20241210	4100	126.59	20241122	0.26	N	045340	500	42 억	136522	N	N	N	N
96	20250109	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	-140	5	-1.50	200397820	21991	23.36	9250	9250	9010	12120	6540	9330	9112.72	1.60	-2394	9530	9430	9300	9200	9070	9365	9135	43	2790	500	5590	10	1	8558040	786	20.79	3.60	12	0.26	442.00	2553.00	14490	20241210	-36.58	4100	20241122	124.15	10600	-13.30	20250102	8920	3.03	20250107	14490	-36.58	20241210	4100	124.15	20241122	0.26	N	045340	500	42 억	136522	N	N	N	N
97	20250109	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-310	5	-3.32	44357590	4870	5.17	9250	9250	9010	12120	6540	9330	9108.33	1.60	537	9530	9430	9300	9200	9070	9365	9135	43	2790	500	5590	10	1	8558040	772	20.41	3.53	12	0.06	442.00	2553.00	14490	20241210	-37.75	4100	20241122	120.00	10600	-14.91	20250102	8920	1.12	20250107	14490	-37.75	20241210	4100	120.00	20241122	0.26	N	045340	500	42 억	136522	N	N	N	N
98	20250108	160444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	10	2	0.11	846476010	91433	47.96	9340	9400	9170	12110	6530	9320	9257.73	1.62	-2255	9746	9532	9226	9012	8706	9640	9120	43	2790	500	5590	10	1	8558040	798	21.11	3.65	12	1.07	442.00	2553.00	14490	20241210	-35.61	4100	20241122	127.56	10600	-11.98	20250102	8920	4.60	20250107	14490	-35.61	20241210	4100	127.56	20241122	0.28	N	045340	500	42 억	138754	N	N	N	N
99	20250108	150447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-80	5	-0.86	769450390	83158	43.62	9340	9400	9170	12110	6530	9320	9252.79	1.62	-1998	9746	9532	9226	9012	8706	9640	9120	43	2790	500	5590	10	1	8558040	791	20.90	3.62	12	0.97	442.00	2553.00	14490	20241210	-36.23	4100	20241122	125.37	10600	-12.83	20250102	8920	3.59	20250107	14490	-36.23	20241210	4100	125.37	20241122	0.28	N	045340	500	42 억	138754	N	N	N	N
100	20250108	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-70	5	-0.75	688885640	74424	39.03	9340	9400	9170	12110	6530	9320	9256.14	1.62	-2391	9746	9532	9226	9012	8706	9640	9120	43	2790	500	5590	10	1	8558040	792	20.93	3.62	12	0.87	442.00	2553.00	14490	20241210	-36.16	4100	20241122	125.61	10600	-12.74	20250102	8920	3.70	20250107	14490	-36.16	20241210	4100	125.61	20241122	0.28	N	045340	500	42 억	138754	N	N	N	N
101	20250108	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	-10	5	-0.11	660367220	71345	37.42	9340	9400	9170	12110	6530	9320	9255.88	1.62	-1663	9746	9532	9226	9012	8706	9640	9120	43	2790	500	5590	10	1	8558040	797	21.06	3.65	12	0.83	442.00	2553.00	14490	20241210	-35.75	4100	20241122	127.07	10600	-12.17	20250102	8920	4.37	20250107	14490	-35.75	20241210	4100	127.07	20241122	0.28	N	045340	500	42 억	138754	N	N	N	N
102	20250108	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	-100	5	-1.07	594548940	64223	33.68	9340	9400	9170	12110	6530	9320	9257.47	1.62	-2331	9746	9532	9226	9012	8706	9640	9120	43	2790	500	5590	10	1	8558040	789	20.86	3.61	12	0.75	442.00	2553.00	14490	20241210	-36.37	4100	20241122	124.88	10600	-13.02	20250102	8920	3.36	20250107	14490	-36.37	20241210	4100	124.88	20241122	0.28	N	045340	500	42 억	138754	N	N	N	N
103	20250108	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	-40	5	-0.43	531258760	57373	30.09	9340	9400	9170	12110	6530	9320	9259.63	1.62	-1983	9746	9532	9226	9012	8706	9640	9120	43	2790	500	5590	10	1	8558040	794	21.00	3.63	12	0.67	442.00	2553.00	14490	20241210	-35.96	4100	20241122	126.34	10600	-12.45	20250102	8920	4.04	20250107	14490	-35.96	20241210	4100	126.34	20241122	0.28	N	045340	500	42 억	138754	N	N	N	N
104	20250108	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-120	5	-1.29	325673930	35104	18.41	9340	9400	9170	12110	6530	9320	9277.28	1.62	-8245	9746	9532	9226	9012	8706	9640	9120	43	2790	500	5590	10	1	8558040	787	20.81	3.60	12	0.41	442.00	2553.00	14490	20241210	-36.51	4100	20241122	124.39	10600	-13.21	20250102	8920	3.14	20250107	14490	-36.51	20241210	4100	124.39	20241122	0.28	N	045340	500	42 억	138754	N	N	N	N
105	20250108	090448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-70	5	-0.75	74977220	8039	4.22	9340	9390	9250	12110	6530	9320	9326.77	1.62	-3026	9746	9532	9226	9012	8706	9640	9120	43	2790	500	5590	10	1	8558040	792	20.93	3.62	12	0.09	442.00	2553.00	14490	20241210	-36.16	4100	20241122	125.61	10600	-12.74	20250102	8920	3.70	20250107	14490	-36.16	20241210	4100	125.61	20241122	0.28	N	045340	500	42 억	138754	N	N	N	N
106	20250107	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	0	3	0.00	1737456130	188407	93.71	9210	9440	8920	12110	6530	9320	9221.60	1.60	4106	10046	9682	9416	9052	8786	9550	8920	43	2790	500	5590	10	1	8558040	798	21.09	3.65	12	2.20	442.00	2553.00	14490	20241210	-35.68	4100	20241122	127.32	10600	-12.08	20250102	8920	4.48	20250107	14490	-35.68	20241210	4100	127.32	20241122	0.28	N	045340	500	42 억	137252	N	N	N	N
107	20250107	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-30	5	-0.32	1673680850	181552	90.30	9210	9440	8920	12110	6530	9320	9218.62	1.60	5191	10046	9682	9416	9052	8786	9550	8920	43	2790	500	5590	10	1	8558040	795	21.02	3.64	12	2.12	442.00	2553.00	14490	20241210	-35.89	4100	20241122	126.59	10600	-12.36	20250102	8920	4.15	20250107	14490	-35.89	20241210	4100	126.59	20241122	0.28	N	045340	500	42 억	137252	N	N	N	N
108	20250107	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	10	2	0.11	1605028450	174178	86.63	9210	9440	8920	12110	6530	9320	9214.75	1.60	4570	10046	9682	9416	9052	8786	9550	8920	43	2790	500	5590	10	1	8558040	798	21.11	3.65	12	2.04	442.00	2553.00	14490	20241210	-35.61	4100	20241122	127.56	10600	-11.98	20250102	8920	4.60	20250107	14490	-35.61	20241210	4100	127.56	20241122	0.28	N	045340	500	42 억	137252	N	N	N	N
109	20250107	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	0	3	0.00	1490329890	161821	80.48	9210	9440	8920	12110	6530	9320	9209.60	1.60	5430	10046	9682	9416	9052	8786	9550	8920	43	2790	500	5590	10	1	8558040	798	21.09	3.65	12	1.89	442.00	2553.00	14490	20241210	-35.68	4100	20241122	127.32	10600	-12.08	20250102	8920	4.48	20250107	14490	-35.68	20241210	4100	127.32	20241122	0.28	N	045340	500	42 억	137252	N	N	N	N
110	20250107	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	-130	5	-1.39	1305310740	141870	70.56	9210	9440	8920	12110	6530	9320	9200.58	1.60	649	10046	9682	9416	9052	8786	9550	8920	43	2790	500	5590	10	1	8558040	786	20.79	3.60	12	1.66	442.00	2553.00	14490	20241210	-36.58	4100	20241122	124.15	10600	-13.30	20250102	8920	3.03	20250107	14490	-36.58	20241210	4100	124.15	20241122	0.28	N	045340	500	42 억	137252	N	N	N	N
111	20250107	110441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-170	5	-1.82	1186821470	128893	64.11	9210	9440	8920	12110	6530	9320	9207.62	1.60	-1484	10046	9682	9416	9052	8786	9550	8920	43	2790	500	5590	10	1	8558040	783	20.70	3.58	12	1.51	442.00	2553.00	14490	20241210	-36.85	4100	20241122	123.17	10600	-13.68	20250102	8920	2.58	20250107	14490	-36.85	20241210	4100	123.17	20241122	0.28	N	045340	500	42 억	137252	N	N	N	N
112	20250107	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-120	5	-1.29	832726890	90384	44.95	9210	9440	8920	12110	6530	9320	9212.96	1.60	-1974	10046	9682	9416	9052	8786	9550	8920	43	2790	500	5590	10	1	8558040	787	20.81	3.60	12	1.06	442.00	2553.00	14490	20241210	-36.51	4100	20241122	124.39	10600	-13.21	20250102	8920	3.14	20250107	14490	-36.51	20241210	4100	124.39	20241122	0.28	N	045340	500	42 억	137252	N	N	N	N
113	20250107	090443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-350	5	-3.76	155650950	17178	8.54	9210	9260	8920	12110	6530	9320	9057.86	1.60	2300	10046	9682	9416	9052	8786	9550	8920	43	2790	500	5590	10	1	8558040	768	20.29	3.51	12	0.20	442.00	2553.00	14490	20241210	-38.10	4100	20241122	118.78	10600	-15.38	20250102	8920	0.56	20250107	14490	-38.10	20241210	4100	118.78	20241122	0.28	N	045340	500	42 억	137252	N	N	N	N
114	20250106	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	-540	5	-5.48	1877202420	198711	43.82	9590	9780	9150	12810	6910	9860	9447.10	1.65	-3430	10700	10280	9900	9480	9100	10090	9290	43	2950	500	5910	10	1	8558040	798	21.09	3.65	12	2.32	442.00	2553.00	14490	20241210	-35.68	4100	20241122	127.32	10600	-12.08	20250102	9150	1.86	20250106	14490	-35.68	20241210	4100	127.32	20241122	0.31	N	045340	500	42 억	141204	N	N	N	N
115	20250106	150438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	-580	5	-5.88	1718829590	181694	40.06	9590	9780	9150	12810	6910	9860	9460.02	1.65	-8763	10700	10280	9900	9480	9100	10090	9290	43	2950	500	5910	10	1	8558040	794	21.00	3.63	12	2.12	442.00	2553.00	14490	20241210	-35.96	4100	20241122	126.34	10600	-12.45	20250102	9150	1.42	20250106	14490	-35.96	20241210	4100	126.34	20241122	0.31	N	045340	500	42 억	141204	N	N	N	N
116	20250106	140438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	-580	5	-5.88	1501557770	158150	34.87	9590	9780	9270	12810	6910	9860	9494.51	1.65	-11566	10700	10280	9900	9480	9100	10090	9290	43	2950	500	5910	10	1	8558040	794	21.00	3.63	12	1.85	442.00	2553.00	14490	20241210	-35.96	4100	20241122	126.34	10600	-12.45	20250102	9270	0.11	20250106	14490	-35.96	20241210	4100	126.34	20241122	0.31	N	045340	500	42 억	141204	N	N	N	N
117	20250106	130437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9360	-500	5	-5.07	1296803600	136155	30.02	9590	9780	9310	12810	6910	9860	9524.46	1.65	-9640	10700	10280	9900	9480	9100	10090	9290	43	2950	500	5910	10	1	8558040	801	21.18	3.67	12	1.59	442.00	2553.00	14490	20241210	-35.40	4100	20241122	128.29	10600	-11.70	20250102	9310	0.54	20250106	14490	-35.40	20241210	4100	128.29	20241122	0.31	N	045340	500	42 억	141204	N	N	N	N
118	20250106	120437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	-430	5	-4.36	1088957340	113981	25.13	9590	9780	9400	12810	6910	9860	9553.85	1.65	-8276	10700	10280	9900	9480	9100	10090	9290	43	2950	500	5910	10	1	8558040	807	21.33	3.69	12	1.33	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	10600	-11.04	20250102	9400	0.32	20250106	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	141204	N	N	N	N
119	20250106	110436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	-310	5	-3.14	708454270	73825	16.28	9590	9780	9530	12810	6910	9860	9596.40	1.65	-4080	10700	10280	9900	9480	9100	10090	9290	43	2950	500	5910	10	1	8558040	817	21.61	3.74	12	0.86	442.00	2553.00	14490	20241210	-34.09	4100	20241122	132.93	10600	-9.91	20250102	9460	0.95	20250102	14490	-34.09	20241210	4100	132.93	20241122	0.31	N	045340	500	42 억	141204	N	N	N	N
120	20250106	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9570	-290	5	-2.94	513719870	53474	11.79	9590	9780	9540	12810	6910	9860	9606.90	1.65	-2383	10700	10280	9900	9480	9100	10090	9290	43	2950	500	5910	10	1	8558040	819	21.65	3.75	12	0.62	442.00	2553.00	14490	20241210	-33.95	4100	20241122	133.41	10600	-9.72	20250102	9460	1.16	20250102	14490	-33.95	20241210	4100	133.41	20241122	0.31	N	045340	500	42 억	141204	N	N	N	N
121	20250106	090433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9610	-250	5	-2.54	96833990	10077	2.22	9590	9680	9540	12810	6910	9860	9609.38	1.65	1397	10700	10280	9900	9480	9100	10090	9290	43	2950	500	5910	10	1	8558040	822	21.74	3.76	12	0.12	442.00	2553.00	14490	20241210	-33.68	4100	20241122	134.39	10600	-9.34	20250102	9460	1.59	20250102	14490	-33.68	20241210	4100	134.39	20241122	0.31	N	045340	500	42 억	141204	N	N	N	N
122	20250103	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9860	-520	5	-5.01	4393654950	447771	57.33	10300	10320	9520	13490	7270	10380	9811.19	2.16	-44466	11286	10832	10146	9692	9006	11060	9920	43	3110	500	6220	10	1	8558040	844	22.31	3.86	12	5.23	442.00	2553.00	14490	20241210	-31.95	4100	20241122	140.49	10600	-6.98	20250102	9460	4.23	20250102	14490	-31.95	20241210	4100	140.49	20241122	0.31	N	045340	500	42 억	185225	N	N	N	N
123	20250103	150434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	-640	5	-6.17	4249712040	433072	55.45	10300	10320	9520	13490	7270	10380	9811.88	2.16	-41402	11286	10832	10146	9692	9006	11060	9920	43	3110	500	6220	10	1	8558040	834	22.04	3.82	12	5.06	442.00	2553.00	14490	20241210	-32.78	4100	20241122	137.56	10600	-8.11	20250102	9460	2.96	20250102	14490	-32.78	20241210	4100	137.56	20241122	0.31	N	045340	500	42 억	185225	N	N	N	N
124	20250103	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9630	-750	5	-7.23	3955917470	402626	51.55	10300	10320	9520	13490	7270	10380	9824.17	2.16	-48670	11286	10832	10146	9692	9006	11060	9920	43	3110	500	6220	10	1	8558040	824	21.79	3.77	12	4.70	442.00	2553.00	14490	20241210	-33.54	4100	20241122	134.88	10600	-9.15	20250102	9460	1.80	20250102	14490	-33.54	20241210	4100	134.88	20241122	0.31	N	045340	500	42 억	185225	N	N	N	N
125	20250103	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9850	-530	5	-5.11	3284377310	333194	42.66	10300	10320	9580	13490	7270	10380	9855.98	2.16	-40083	11286	10832	10146	9692	9006	11060	9920	43	3110	500	6220	10	1	8558040	843	22.29	3.86	12	3.89	442.00	2553.00	14490	20241210	-32.02	4100	20241122	140.24	10600	-7.08	20250102	9460	4.12	20250102	14490	-32.02	20241210	4100	140.24	20241122	0.31	N	045340	500	42 억	185225	N	N	N	N
126	20250103	120433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	-420	5	-4.05	3113449660	315935	40.45	10300	10320	9580	13490	7270	10380	9853.36	2.16	-40082	11286	10832	10146	9692	9006	11060	9920	43	3110	500	6220	10	1	8558040	852	22.53	3.90	12	3.69	442.00	2553.00	14490	20241210	-31.26	4100	20241122	142.93	10600	-6.04	20250102	9460	5.29	20250102	14490	-31.26	20241210	4100	142.93	20241122	0.31	N	045340	500	42 억	185225	N	N	N	N
127	20250103	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	-430	5	-4.14	2844943340	288779	36.97	10300	10320	9580	13490	7270	10380	9850.14	2.16	-40814	11286	10832	10146	9692	9006	11060	9920	43	3110	500	6220	10	1	8558040	852	22.51	3.90	12	3.37	442.00	2553.00	14490	20241210	-31.33	4100	20241122	142.68	10600	-6.13	20250102	9460	5.18	20250102	14490	-31.33	20241210	4100	142.68	20241122	0.31	N	045340	500	42 억	185225	N	N	N	N
128	20250103	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9820	-560	5	-5.39	2085833490	212303	27.18	10300	10320	9580	13490	7270	10380	9822.67	2.16	-31176	11286	10832	10146	9692	9006	11060	9920	43	3110	500	6220	10	1	8558040	840	22.22	3.85	12	2.48	442.00	2553.00	14490	20241210	-32.23	4100	20241122	139.51	10600	-7.36	20250102	9460	3.81	20250102	14490	-32.23	20241210	4100	139.51	20241122	0.31	N	045340	500	42 억	185225	N	N	N	N
129	20250103	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9680	-700	5	-6.74	638597560	63791	8.17	10300	10320	9610	13490	7270	10380	10006.02	2.16	-14106	11286	10832	10146	9692	9006	11060	9920	43	3110	500	6220	10	1	8558040	828	21.90	3.79	12	0.75	442.00	2553.00	14490	20241210	-33.20	4100	20241122	136.10	10600	-8.68	20250102	9460	2.33	20250102	14490	-33.20	20241210	4100	136.10	20241122	0.31	N	045340	500	42 억	185225	N	N	N	N
130	20250102	160431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10380	950	2	10.07	7764114170	774273	358.28	9910	10600	9460	12250	6610	9430	10027.18	1.94	18725	10056	9742	9246	8932	8436	9900	9090	43	2820	500	5650	10	1	8558040	888	23.48	4.07	12	9.05	442.00	2553.00	14490	20241210	-28.36	4100	20241122	153.17	10600	-2.08	20250102	9460	9.73	20250102	14490	-28.36	20241210	4100	153.17	20241122	0.31	N	045340	500	42 억	166391	N	N	N	N
131	20250102	150432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10390	960	2	10.18	7311860450	730584	338.06	9910	10600	9460	12250	6610	9430	10008.26	1.94	13072	10056	9742	9246	8932	8436	9900	9090	43	2820	500	5650	10	1	8558040	889	23.51	4.07	12	8.54	442.00	2553.00	14490	20241210	-28.30	4100	20241122	153.41	10600	-1.98	20250102	9460	9.83	20250102	14490	-28.30	20241210	4100	153.41	20241122	0.31	N	045340	500	42 억	166391	N	N	N	N
132	20250102	140429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10080	650	2	6.89	5668542930	572104	264.73	9910	10380	9460	12250	6610	9430	9908.26	1.94	-1359	10056	9742	9246	8932	8436	9900	9090	43	2820	500	5650	10	1	8558040	863	22.81	3.95	12	6.68	442.00	2553.00	14490	20241210	-30.43	4100	20241122	145.85	10380	-2.89	20250102	9460	6.55	20250102	14490	-30.43	20241210	4100	145.85	20241122	0.31	N	045340	500	42 억	166391	N	N	N	N
133	20250102	130430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10040	610	2	6.47	4860952810	492402	227.85	9910	10380	9460	12250	6610	9430	9871.94	1.94	-9933	10056	9742	9246	8932	8436	9900	9090	43	2820	500	5650	10	1	8558040	859	22.71	3.93	12	5.75	442.00	2553.00	14490	20241210	-30.71	4100	20241122	144.88	10380	-3.28	20250102	9460	6.13	20250102	14490	-30.71	20241210	4100	144.88	20241122	0.31	N	045340	500	42 억	166391	N	N	N	N
134	20250102	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	290	2	3.08	2212644370	229058	105.99	9910	9920	9460	12250	6610	9430	9659.78	1.94	636	10056	9742	9246	8932	8436	9900	9090	43	2820	500	5650	10	1	8558040	832	21.99	3.81	12	2.68	442.00	2553.00	14490	20241210	-32.92	4100	20241122	137.07	9920	-2.02	20250102	9460	2.75	20250102	14490	-32.92	20241210	4100	137.07	20241122	0.31	N	045340	500	42 억	166391	N	N	N	N
135	20250102	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	230	2	2.44	1466969180	151491	70.10	9910	9920	9500	12250	6610	9430	9683.58	1.94	205	10056	9742	9246	8932	8436	9900	9090	43	2820	500	5650	10	1	8558040	827	21.86	3.78	12	1.77	442.00	2553.00	14490	20241210	-33.33	4100	20241122	135.61	9920	-2.62	20250102	9500	1.68	20250102	14490	-33.33	20241210	4100	135.61	20241122	0.31	N	045340	500	42 억	166391	N	N	N	N
136	20250102	100429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	290	2	3.08	373019220	38076	17.62	9910	9920	9610	12250	6610	9430	9796.91	1.94	-8425	10056	9742	9246	8932	8436	9900	9090	43	2820	500	5650	10	1	8558040	832	21.99	3.81	12	0.44	442.00	2553.00	14490	20241210	-32.92	4100	20241122	137.07	9920	-2.02	20250102	9610	1.14	20250102	14490	-32.92	20241210	4100	137.07	20241122	0.31	N	045340	500	42 억	166391	N	N	N	N
137	20250102	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	0	3	0.00	0	0	0.00	0	0	0	12250	6610	9430	0.00	1.94	0	10056	9742	9246	8932	8436	9900	9090	43	2820	500	5650	10	1	8558040	807	21.33	3.69	12	0.00	442.00	2553.00	14490	20241210	-34.92	4100	20241122	130.00	0	0.00	0	0	0.00	0	14490	-34.92	20241210	4100	130.00	20241122	0.31	N	045340	500	42 억	166391	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History