KissMeData/050960/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 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	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14100	400	2	2.92	4249558330	291159	959.91	13820	15580	13820	17810	9590	13700	14595.62	0.42	28794	14593	14146	13873	13426	13153	14010	13290	34	4110	500	8490	10	1	6751000	952	17.07	1.13	12	4.31	826.00	12522.00	25900	20241211	-45.56	8420	20241125	67.46	18720	-24.68	20250102	13600	3.68	20250123	25900	-45.56	20241211	8420	67.46	20241125	1.28	N	050960	500	33 억	28246	N	N	N	N
3	20250124	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14170	470	2	3.43	4071913700	278605	918.52	13820	15580	13820	17810	9590	13700	14615.36	0.42	28650	14593	14146	13873	13426	13153	14010	13290	34	4110	500	8490	10	1	6751000	957	17.15	1.13	12	4.13	826.00	12522.00	25900	20241211	-45.29	8420	20241125	68.29	18720	-24.31	20250102	13600	4.19	20250123	25900	-45.29	20241211	8420	68.29	20241125	1.28	N	050960	500	33 억	28246	N	N	N	N
4	20250124	140533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14300	600	2	4.38	3699258080	252406	832.14	13820	15580	13820	17810	9590	13700	14655.98	0.42	27919	14593	14146	13873	13426	13153	14010	13290	34	4110	500	8490	10	1	6751000	965	17.31	1.14	12	3.74	826.00	12522.00	25900	20241211	-44.79	8420	20241125	69.83	18720	-23.61	20250102	13600	5.15	20250123	25900	-44.79	20241211	8420	69.83	20241125	1.28	N	050960	500	33 억	28246	N	N	N	N
5	20250124	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15320	1620	2	11.82	1661027350	113749	375.01	13820	15380	13820	17810	9590	13700	14602.57	0.42	10223	14593	14146	13873	13426	13153	14010	13290	34	4110	500	8490	10	1	6751000	1034	18.55	1.22	12	1.68	826.00	12522.00	25900	20241211	-40.85	8420	20241125	81.95	18720	-18.16	20250102	13600	12.65	20250123	25900	-40.85	20241211	8420	81.95	20241125	1.28	N	050960	500	33 억	28246	N	N	N	N
6	20250124	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14580	880	2	6.42	1136805140	78702	259.47	13820	15100	13820	17810	9590	13700	14444.43	0.42	4282	14593	14146	13873	13426	13153	14010	13290	34	4110	500	8490	10	1	6751000	984	17.65	1.16	12	1.17	826.00	12522.00	25900	20241211	-43.71	8420	20241125	73.16	18720	-22.12	20250102	13600	7.21	20250123	25900	-43.71	20241211	8420	73.16	20241125	1.28	N	050960	500	33 억	28246	N	N	N	N
7	20250124	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14480	780	2	5.69	923077370	63987	210.96	13820	15100	13820	17810	9590	13700	14426.01	0.42	2587	14593	14146	13873	13426	13153	14010	13290	34	4110	500	8490	10	1	6751000	978	17.53	1.16	12	0.95	826.00	12522.00	25900	20241211	-44.09	8420	20241125	71.97	18720	-22.65	20250102	13600	6.47	20250123	25900	-44.09	20241211	8420	71.97	20241125	1.28	N	050960	500	33 억	28246	N	N	N	N
8	20250124	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14040	340	2	2.48	585927240	40717	134.24	13820	15100	13820	17810	9590	13700	14390.24	0.42	1889	14593	14146	13873	13426	13153	14010	13290	34	4110	500	8490	10	1	6751000	948	17.00	1.12	12	0.60	826.00	12522.00	25900	20241211	-45.79	8420	20241125	66.75	18720	-25.00	20250102	13600	3.24	20250123	25900	-45.79	20241211	8420	66.75	20241125	1.28	N	050960	500	33 억	28246	N	N	N	N
9	20250124	090535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14450	750	2	5.47	245008290	16781	55.32	13820	15100	13820	17810	9590	13700	14600.34	0.42	4111	14593	14146	13873	13426	13153	14010	13290	34	4110	500	8490	10	1	6751000	976	17.49	1.15	12	0.25	826.00	12522.00	25900	20241211	-44.21	8420	20241125	71.62	18720	-22.81	20250102	13600	6.25	20250123	25900	-44.21	20241211	8420	71.62	20241125	1.28	N	050960	500	33 억	28246	N	N	N	N
10	20250123	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13700	-350	5	-2.49	416255900	29763	88.63	14050	14320	13600	18260	9840	14050	13985.97	0.42	-545	14636	14342	14186	13892	13736	14490	14040	34	4210	500	8710	10	1	6751000	925	16.59	1.09	12	0.44	826.00	12522.00	25900	20241211	-47.10	8420	20241125	62.71	18720	-26.82	20250102	13600	0.74	20250123	25900	-47.10	20241211	8420	62.71	20241125	1.28	N	050960	500	33 억	28614	N	N	N	N
11	20250123	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13740	-310	5	-2.21	397900350	28425	84.64	14050	14320	13600	18260	9840	14050	13998.25	0.42	-771	14636	14342	14186	13892	13736	14490	14040	34	4210	500	8710	10	1	6751000	928	16.63	1.10	12	0.42	826.00	12522.00	25900	20241211	-46.95	8420	20241125	63.18	18720	-26.60	20250102	13600	1.03	20250123	25900	-46.95	20241211	8420	63.18	20241125	1.28	N	050960	500	33 억	28614	N	N	N	N
12	20250123	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13910	-140	5	-1.00	339001180	24180	72.00	14050	14320	13600	18260	9840	14050	14019.90	0.42	412	14636	14342	14186	13892	13736	14490	14040	34	4210	500	8710	10	1	6751000	939	16.84	1.11	12	0.36	826.00	12522.00	25900	20241211	-46.29	8420	20241125	65.20	18720	-25.69	20250102	13600	2.28	20250123	25900	-46.29	20241211	8420	65.20	20241125	1.28	N	050960	500	33 억	28614	N	N	N	N
13	20250123	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13970	-80	5	-0.57	272348150	19393	57.75	14050	14320	13600	18260	9840	14050	14043.63	0.42	-405	14636	14342	14186	13892	13736	14490	14040	34	4210	500	8710	10	1	6751000	943	16.91	1.12	12	0.29	826.00	12522.00	25900	20241211	-46.06	8420	20241125	65.91	18720	-25.37	20250102	13600	2.72	20250123	25900	-46.06	20241211	8420	65.91	20241125	1.28	N	050960	500	33 억	28614	N	N	N	N
14	20250123	120531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14040	-10	5	-0.07	250198100	17815	53.05	14050	14320	13600	18260	9840	14050	14044.24	0.42	410	14636	14342	14186	13892	13736	14490	14040	34	4210	500	8710	10	1	6751000	948	17.00	1.12	12	0.26	826.00	12522.00	25900	20241211	-45.79	8420	20241125	66.75	18720	-25.00	20250102	13600	3.24	20250123	25900	-45.79	20241211	8420	66.75	20241125	1.28	N	050960	500	33 억	28614	N	N	N	N
15	20250123	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14090	40	2	0.28	221231670	15764	46.94	14050	14320	13600	18260	9840	14050	14033.98	0.42	-594	14636	14342	14186	13892	13736	14490	14040	34	4210	500	8710	10	1	6751000	951	17.06	1.13	12	0.23	826.00	12522.00	25900	20241211	-45.60	8420	20241125	67.34	18720	-24.73	20250102	13600	3.60	20250123	25900	-45.60	20241211	8420	67.34	20241125	1.28	N	050960	500	33 억	28614	N	N	N	N
16	20250123	100530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14100	50	2	0.36	199482100	14215	42.33	14050	14320	13600	18260	9840	14050	14033.21	0.42	-600	14636	14342	14186	13892	13736	14490	14040	34	4210	500	8710	10	1	6751000	952	17.07	1.13	12	0.21	826.00	12522.00	25900	20241211	-45.56	8420	20241125	67.46	18720	-24.68	20250102	13600	3.68	20250123	25900	-45.56	20241211	8420	67.46	20241125	1.28	N	050960	500	33 억	28614	N	N	N	N
17	20250123	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13940	-110	5	-0.78	54412560	3891	11.59	14050	14050	13600	18260	9840	14050	13984.21	0.42	613	14636	14342	14186	13892	13736	14490	14040	34	4210	500	8710	10	1	6751000	941	16.88	1.11	12	0.06	826.00	12522.00	25900	20241211	-46.18	8420	20241125	65.56	18720	-25.53	20250102	13600	2.50	20250123	25900	-46.18	20241211	8420	65.56	20241125	1.28	N	050960	500	33 억	28614	N	N	N	N
18	20250122	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14050	-160	5	-1.13	464694870	32846	88.28	14030	14480	14030	18470	9950	14210	14147.69	0.36	4221	15276	14742	14416	13882	13556	14580	13720	34	4260	500	8810	10	1	6751000	949	17.01	1.12	12	0.49	826.00	12522.00	25900	20241211	-45.75	8420	20241125	66.86	18720	-24.95	20250102	14030	0.14	20250122	25900	-45.75	20241211	8420	66.86	20241125	1.28	N	050960	500	33 억	24380	N	N	N	N
19	20250122	150528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14080	-130	5	-0.91	391492800	27645	74.30	14030	14480	14030	18470	9950	14210	14161.43	0.36	3373	15276	14742	14416	13882	13556	14580	13720	34	4260	500	8810	10	1	6751000	951	17.05	1.12	12	0.41	826.00	12522.00	25900	20241211	-45.64	8420	20241125	67.22	18720	-24.79	20250102	14030	0.36	20250122	25900	-45.64	20241211	8420	67.22	20241125	1.28	N	050960	500	33 억	24380	N	N	N	N
20	20250122	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14140	-70	5	-0.49	338916210	23914	64.27	14030	14480	14030	18470	9950	14210	14172.29	0.36	3262	15276	14742	14416	13882	13556	14580	13720	34	4260	500	8810	10	1	6751000	955	17.12	1.13	12	0.35	826.00	12522.00	25900	20241211	-45.41	8420	20241125	67.93	18720	-24.47	20250102	14030	0.78	20250122	25900	-45.41	20241211	8420	67.93	20241125	1.28	N	050960	500	33 억	24380	N	N	N	N
21	20250122	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14160	-50	5	-0.35	292141480	20606	55.38	14030	14480	14030	18470	9950	14210	14177.50	0.36	1819	15276	14742	14416	13882	13556	14580	13720	34	4260	500	8810	10	1	6751000	956	17.14	1.13	12	0.31	826.00	12522.00	25900	20241211	-45.33	8420	20241125	68.17	18720	-24.36	20250102	14030	0.93	20250122	25900	-45.33	20241211	8420	68.17	20241125	1.28	N	050960	500	33 억	24380	N	N	N	N
22	20250122	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14090	-120	5	-0.84	274234890	19339	51.98	14030	14480	14030	18470	9950	14210	14180.41	0.36	1564	15276	14742	14416	13882	13556	14580	13720	34	4260	500	8810	10	1	6751000	951	17.06	1.13	12	0.29	826.00	12522.00	25900	20241211	-45.60	8420	20241125	67.34	18720	-24.73	20250102	14030	0.43	20250122	25900	-45.60	20241211	8420	67.34	20241125	1.28	N	050960	500	33 억	24380	N	N	N	N
23	20250122	110527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14200	-10	5	-0.07	207287340	14609	39.26	14030	14480	14030	18470	9950	14210	14189.02	0.36	1292	15276	14742	14416	13882	13556	14580	13720	34	4260	500	8810	10	1	6751000	959	17.19	1.13	12	0.22	826.00	12522.00	25900	20241211	-45.17	8420	20241125	68.65	18720	-24.15	20250102	14030	1.21	20250122	25900	-45.17	20241211	8420	68.65	20241125	1.28	N	050960	500	33 억	24380	N	N	N	N
24	20250122	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14120	-90	5	-0.63	161367770	11373	30.57	14030	14480	14030	18470	9950	14210	14188.67	0.36	946	15276	14742	14416	13882	13556	14580	13720	34	4260	500	8810	10	1	6751000	953	17.09	1.13	12	0.17	826.00	12522.00	25900	20241211	-45.48	8420	20241125	67.70	18720	-24.57	20250102	14030	0.64	20250122	25900	-45.48	20241211	8420	67.70	20241125	1.28	N	050960	500	33 억	24380	N	N	N	N
25	20250122	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14390	180	2	1.27	39144480	2764	7.43	14030	14390	14030	18470	9950	14210	14162.26	0.36	1673	15276	14742	14416	13882	13556	14580	13720	34	4260	500	8810	10	1	6751000	971	17.42	1.15	12	0.04	826.00	12522.00	25900	20241211	-44.44	8420	20241125	70.90	18720	-23.13	20250102	14030	2.57	20250122	25900	-44.44	20241211	8420	70.90	20241125	1.28	N	050960	500	33 억	24380	N	N	N	N
26	20250121	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14210	-410	5	-2.80	532837700	37201	47.60	14700	14950	14090	19000	10240	14620	14323.44	0.23	9196	15360	14990	14530	14160	13700	15175	14345	34	4380	500	9060	10	1	6751000	959	17.20	1.13	12	0.55	826.00	12522.00	25900	20241211	-45.14	8420	20241125	68.76	18720	-24.09	20250102	14070	1.00	20250120	25900	-45.14	20241211	8420	68.76	20241125	1.19	N	050960	500	33 억	15229	N	N	N	N
27	20250121	150527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14300	-320	5	-2.19	505423060	35280	45.14	14700	14950	14090	19000	10240	14620	14325.82	0.23	9064	15360	14990	14530	14160	13700	15175	14345	34	4380	500	9060	10	1	6751000	965	17.31	1.14	12	0.52	826.00	12522.00	25900	20241211	-44.79	8420	20241125	69.83	18720	-23.61	20250102	14070	1.63	20250120	25900	-44.79	20241211	8420	69.83	20241125	1.19	N	050960	500	33 억	15229	N	N	N	N
28	20250121	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14240	-380	5	-2.60	324716790	22543	28.85	14700	14950	14190	19000	10240	14620	14404.06	0.23	5014	15360	14990	14530	14160	13700	15175	14345	34	4380	500	9060	10	1	6751000	961	17.24	1.14	12	0.33	826.00	12522.00	25900	20241211	-45.02	8420	20241125	69.12	18720	-23.93	20250102	14070	1.21	20250120	25900	-45.02	20241211	8420	69.12	20241125	1.19	N	050960	500	33 억	15229	N	N	N	N
29	20250121	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14330	-290	5	-1.98	273825640	18976	24.28	14700	14950	14190	19000	10240	14620	14429.82	0.23	4078	15360	14990	14530	14160	13700	15175	14345	34	4380	500	9060	10	1	6751000	967	17.35	1.14	12	0.28	826.00	12522.00	25900	20241211	-44.67	8420	20241125	70.19	18720	-23.45	20250102	14070	1.85	20250120	25900	-44.67	20241211	8420	70.19	20241125	1.19	N	050960	500	33 억	15229	N	N	N	N
30	20250121	120516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14210	-410	5	-2.80	242439650	16772	21.46	14700	14950	14200	19000	10240	14620	14454.75	0.23	3677	15360	14990	14530	14160	13700	15175	14345	34	4380	500	9060	10	1	6751000	959	17.20	1.13	12	0.25	826.00	12522.00	25900	20241211	-45.14	8420	20241125	68.76	18720	-24.09	20250102	14070	1.00	20250120	25900	-45.14	20241211	8420	68.76	20241125	1.19	N	050960	500	33 억	15229	N	N	N	N
31	20250121	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14310	-310	5	-2.12	205737030	14203	18.17	14700	14950	14200	19000	10240	14620	14485.20	0.23	2640	15360	14990	14530	14160	13700	15175	14345	34	4380	500	9060	10	1	6751000	966	17.32	1.14	12	0.21	826.00	12522.00	25900	20241211	-44.75	8420	20241125	69.95	18720	-23.56	20250102	14070	1.71	20250120	25900	-44.75	20241211	8420	69.95	20241125	1.19	N	050960	500	33 억	15229	N	N	N	N
32	20250121	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14450	-170	5	-1.16	128623030	8821	11.29	14700	14950	14400	19000	10240	14620	14581.33	0.23	317	15360	14990	14530	14160	13700	15175	14345	34	4380	500	9060	10	1	6751000	976	17.49	1.15	12	0.13	826.00	12522.00	25900	20241211	-44.21	8420	20241125	71.62	18720	-22.81	20250102	14070	2.70	20250120	25900	-44.21	20241211	8420	71.62	20241125	1.19	N	050960	500	33 억	15229	N	N	N	N
33	20250121	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14780	160	2	1.09	19250700	1305	1.67	14700	14950	14640	19000	10240	14620	14754.38	0.23	314	15360	14990	14530	14160	13700	15175	14345	34	4380	500	9060	10	1	6751000	998	17.89	1.18	12	0.02	826.00	12522.00	25900	20241211	-42.93	8420	20241125	75.53	18720	-21.05	20250102	14070	5.05	20250120	25900	-42.93	20241211	8420	75.53	20241125	1.19	N	050960	500	33 억	15229	N	N	N	N
34	20250120	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14620	340	2	2.38	1133231320	78113	125.10	14300	14900	14070	18560	10000	14280	14507.69	0.19	1821	15280	14780	14500	14000	13720	14640	13860	34	4280	500	8850	10	1	6751000	987	17.70	1.17	12	1.16	826.00	12522.00	25900	20241211	-43.55	8420	20241125	73.63	18720	-21.90	20250102	14070	3.91	20250120	25900	-43.55	20241211	8420	73.63	20241125	1.24	N	050960	500	33 억	13047	N	N	N	N
35	20250120	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14690	410	2	2.87	1102192180	76002	121.72	14300	14900	14070	18560	10000	14280	14502.25	0.19	1921	15280	14780	14500	14000	13720	14640	13860	34	4280	500	8850	10	1	6751000	992	17.78	1.17	12	1.13	826.00	12522.00	25900	20241211	-43.28	8420	20241125	74.47	18720	-21.53	20250102	14070	4.41	20250120	25900	-43.28	20241211	8420	74.47	20241125	1.24	N	050960	500	33 억	13047	N	N	N	N
36	20250120	140523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14520	240	2	1.68	1034999010	71398	114.34	14300	14900	14070	18560	10000	14280	14496.30	0.19	166	15280	14780	14500	14000	13720	14640	13860	34	4280	500	8850	10	1	6751000	980	17.58	1.16	12	1.06	826.00	12522.00	25900	20241211	-43.94	8420	20241125	72.45	18720	-22.44	20250102	14070	3.20	20250120	25900	-43.94	20241211	8420	72.45	20241125	1.24	N	050960	500	33 억	13047	N	N	N	N
37	20250120	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14160	-120	5	-0.84	775932880	53624	85.88	14300	14900	14070	18560	10000	14280	14470.00	0.19	1972	15280	14780	14500	14000	13720	14640	13860	34	4280	500	8850	10	1	6751000	956	17.14	1.13	12	0.79	826.00	12522.00	25900	20241211	-45.33	8420	20241125	68.17	18720	-24.36	20250102	14070	0.64	20250120	25900	-45.33	20241211	8420	68.17	20241125	1.24	N	050960	500	33 억	13047	N	N	N	N
38	20250120	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14100	-180	5	-1.26	723666770	49933	79.97	14300	14900	14100	18560	10000	14280	14492.90	0.19	-402	15280	14780	14500	14000	13720	14640	13860	34	4280	500	8850	10	1	6751000	952	17.07	1.13	12	0.74	826.00	12522.00	25900	20241211	-45.56	8420	20241125	67.46	18720	-24.68	20250102	14100	0.00	20250120	25900	-45.56	20241211	8420	67.46	20241125	1.24	N	050960	500	33 억	13047	N	N	N	N
39	20250120	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14300	20	2	0.14	653039170	44963	72.01	14300	14900	14200	18560	10000	14280	14524.11	0.19	1138	15280	14780	14500	14000	13720	14640	13860	34	4280	500	8850	10	1	6751000	965	17.31	1.14	12	0.67	826.00	12522.00	25900	20241211	-44.79	8420	20241125	69.83	18720	-23.61	20250102	14200	0.70	20250120	25900	-44.79	20241211	8420	69.83	20241125	1.24	N	050960	500	33 억	13047	N	N	N	N
40	20250120	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14250	-30	5	-0.21	558471680	38335	61.39	14300	14900	14200	18560	10000	14280	14568.46	0.19	1075	15280	14780	14500	14000	13720	14640	13860	34	4280	500	8850	10	1	6751000	962	17.25	1.14	12	0.57	826.00	12522.00	25900	20241211	-44.98	8420	20241125	69.24	18720	-23.88	20250102	14200	0.35	20250120	25900	-44.98	20241211	8420	69.24	20241125	1.24	N	050960	500	33 억	13047	N	N	N	N
41	20250120	090525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14820	540	2	3.78	71364870	4913	7.87	14300	14820	14280	18560	10000	14280	14527.48	0.19	527	15280	14780	14500	14000	13720	14640	13860	34	4280	500	8850	10	1	6751000	1000	17.94	1.18	12	0.07	826.00	12522.00	25900	20241211	-42.78	8420	20241125	76.01	18720	-20.83	20250102	14220	4.22	20250117	25900	-42.78	20241211	8420	76.01	20241125	1.24	N	050960	500	33 억	13047	N	N	N	N
42	20250117	160522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14280	-670	5	-4.48	896996330	61954	81.87	14950	15000	14220	19430	10470	14950	14475.16	0.15	3036	16290	15620	15120	14450	13950	15370	14200	34	4480	500	9260	10	1	6751000	964	17.29	1.14	12	0.92	826.00	12522.00	25900	20241211	-44.86	8420	20241125	69.60	18720	-23.72	20250102	14220	0.42	20250117	25900	-44.86	20241211	8420	69.60	20241125	1.13	N	050960	500	33 억	10013	N	N	N	N
43	20250117	150524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14320	-630	5	-4.21	842352350	58135	76.82	14950	15000	14220	19430	10470	14950	14486.16	0.15	3134	16290	15620	15120	14450	13950	15370	14200	34	4480	500	9260	10	1	6751000	967	17.34	1.14	12	0.86	826.00	12522.00	25900	20241211	-44.71	8420	20241125	70.07	18720	-23.50	20250102	14220	0.70	20250117	25900	-44.71	20241211	8420	70.07	20241125	1.13	N	050960	500	33 억	10013	N	N	N	N
44	20250117	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14410	-540	5	-3.61	774821420	53420	70.59	14950	15000	14220	19430	10470	14950	14500.72	0.15	1770	16290	15620	15120	14450	13950	15370	14200	34	4480	500	9260	10	1	6751000	973	17.45	1.15	12	0.79	826.00	12522.00	25900	20241211	-44.36	8420	20241125	71.14	18720	-23.02	20250102	14220	1.34	20250117	25900	-44.36	20241211	8420	71.14	20241125	1.13	N	050960	500	33 억	10013	N	N	N	N
45	20250117	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14440	-510	5	-3.41	704554950	48514	64.11	14950	15000	14220	19430	10470	14950	14518.89	0.15	48	16290	15620	15120	14450	13950	15370	14200	34	4480	500	9260	10	1	6751000	975	17.48	1.15	12	0.72	826.00	12522.00	25900	20241211	-44.25	8420	20241125	71.50	18720	-22.86	20250102	14220	1.55	20250117	25900	-44.25	20241211	8420	71.50	20241125	1.13	N	050960	500	33 억	10013	N	N	N	N
46	20250117	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14410	-540	5	-3.61	589057310	40520	53.54	14950	15000	14220	19430	10470	14950	14533.02	0.15	810	16290	15620	15120	14450	13950	15370	14200	34	4480	500	9260	10	1	6751000	973	17.45	1.15	12	0.60	826.00	12522.00	25900	20241211	-44.36	8420	20241125	71.14	18720	-23.02	20250102	14220	1.34	20250117	25900	-44.36	20241211	8420	71.14	20241125	1.13	N	050960	500	33 억	10013	N	N	N	N
47	20250117	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14360	-590	5	-3.95	441543940	30215	39.93	14950	15000	14310	19430	10470	14950	14608.54	0.15	-1802	16290	15620	15120	14450	13950	15370	14200	34	4480	500	9260	10	1	6751000	969	17.38	1.15	12	0.45	826.00	12522.00	25900	20241211	-44.56	8420	20241125	70.55	18720	-23.29	20250102	14310	0.35	20250117	25900	-44.56	20241211	8420	70.55	20241125	1.13	N	050960	500	33 억	10013	N	N	N	N
48	20250117	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14580	-370	5	-2.47	274328930	18648	24.64	14950	15000	14350	19430	10470	14950	14705.26	0.15	-20	16290	15620	15120	14450	13950	15370	14200	34	4480	500	9260	10	1	6751000	984	17.65	1.16	12	0.28	826.00	12522.00	25900	20241211	-43.71	8420	20241125	73.16	18720	-22.12	20250102	14350	1.60	20250117	25900	-43.71	20241211	8420	73.16	20241125	1.13	N	050960	500	33 억	10013	N	N	N	N
49	20250117	090525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14770	-180	5	-1.20	56966940	3814	5.04	14950	15000	14770	19430	10470	14950	14934.53	0.15	-323	16290	15620	15120	14450	13950	15370	14200	34	4480	500	9260	10	1	6751000	997	17.88	1.18	12	0.06	826.00	12522.00	25900	20241211	-42.97	8420	20241125	75.42	18720	-21.10	20250102	14620	1.03	20250116	25900	-42.97	20241211	8420	75.42	20241125	1.13	N	050960	500	33 억	10013	N	N	N	N
50	20250116	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14950	-290	5	-1.90	1129059810	74764	37.48	15390	15790	14620	19810	10670	15240	15101.66	0.08	4891	19360	17300	16240	14180	13120	16770	13650	34	4570	500	9440	10	1	6751000	1009	18.10	1.19	12	1.11	826.00	12522.00	25900	20241211	-42.28	8420	20241125	77.55	18720	-20.14	20250102	14620	2.26	20250116	25900	-42.28	20241211	8420	77.55	20241125	1.12	N	050960	500	33 억	5122	N	N	N	N
51	20250116	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14890	-350	5	-2.30	1068706120	70713	35.45	15390	15790	14620	19810	10670	15240	15113.29	0.08	5084	19360	17300	16240	14180	13120	16770	13650	34	4570	500	9440	10	1	6751000	1005	18.03	1.19	12	1.05	826.00	12522.00	25900	20241211	-42.51	8420	20241125	76.84	18720	-20.46	20250102	14620	1.85	20250116	25900	-42.51	20241211	8420	76.84	20241125	1.12	N	050960	500	33 억	5122	N	N	N	N
52	20250116	140523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14970	-270	5	-1.77	995402620	65811	32.99	15390	15790	14620	19810	10670	15240	15125.17	0.08	5974	19360	17300	16240	14180	13120	16770	13650	34	4570	500	9440	10	1	6751000	1011	18.12	1.20	12	0.97	826.00	12522.00	25900	20241211	-42.20	8420	20241125	77.79	18720	-20.03	20250102	14620	2.39	20250116	25900	-42.20	20241211	8420	77.79	20241125	1.12	N	050960	500	33 억	5122	N	N	N	N
53	20250116	130524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	14700	-540	5	-3.54	898285170	59250	29.70	15390	15790	14620	19810	10670	15240	15160.93	0.08	4029	19360	17300	16240	14180	13120	16770	13650	34	4570	500	9440	10	1	6751000	992	17.80	1.17	12	0.88	826.00	12522.00	25900	20241211	-43.24	8420	20241125	74.58	18720	-21.47	20250102	14620	0.55	20250116	25900	-43.24	20241211	8420	74.58	20241125	1.12	N	050960	500	33 억	5122	N	N	N	N
54	20250116	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15130	-110	5	-0.72	585218830	38195	19.15	15390	15790	15090	19810	10670	15240	15321.87	0.08	-569	19360	17300	16240	14180	13120	16770	13650	34	4570	500	9440	10	1	6751000	1021	18.32	1.21	12	0.57	826.00	12522.00	25900	20241211	-41.58	8420	20241125	79.69	18720	-19.18	20250102	15090	0.27	20250116	25900	-41.58	20241211	8420	79.69	20241125	1.12	N	050960	500	33 억	5122	N	N	N	N
55	20250116	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15170	-70	5	-0.46	505089030	32906	16.50	15390	15790	15090	19810	10670	15240	15349.45	0.08	-959	19360	17300	16240	14180	13120	16770	13650	34	4570	500	9440	10	1	6751000	1024	18.37	1.21	12	0.49	826.00	12522.00	25900	20241211	-41.43	8420	20241125	80.17	18720	-18.96	20250102	15090	0.53	20250116	25900	-41.43	20241211	8420	80.17	20241125	1.12	N	050960	500	33 억	5122	N	N	N	N
56	20250116	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15300	60	2	0.39	404166590	26278	13.17	15390	15790	15140	19810	10670	15240	15380.42	0.08	1289	19360	17300	16240	14180	13120	16770	13650	34	4570	500	9440	10	1	6751000	1033	18.52	1.22	12	0.39	826.00	12522.00	25900	20241211	-40.93	8420	20241125	81.71	18720	-18.27	20250102	15140	1.06	20250116	25900	-40.93	20241211	8420	81.71	20241125	1.12	N	050960	500	33 억	5122	N	N	N	N
57	20250116	090523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	160	2	1.05	44873250	2933	1.47	15390	15440	15150	19810	10670	15240	15299.44	0.08	1014	19360	17300	16240	14180	13120	16770	13650	34	4570	500	9440	10	1	6751000	1040	18.64	1.23	12	0.04	826.00	12522.00	25900	20241211	-40.54	8420	20241125	82.90	18720	-17.74	20250102	15150	1.65	20250116	25900	-40.54	20241211	8420	82.90	20241125	1.12	N	050960	500	33 억	5122	N	N	N	N
58	20250115	160521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15240	-1620	5	-9.61	3314619810	198638	369.17	17900	18300	15180	21900	11810	16860	16687.13	0.23	-12053	17400	17130	16690	16420	15980	17265	16555	34	5040	500	10450	10	1	6751000	1029	18.45	1.22	12	2.94	826.00	12522.00	25900	20241211	-41.16	8420	20241125	81.00	18720	-18.59	20250102	15180	0.40	20250115	25900	-41.16	20241211	8420	81.00	20241125	1.05	N	050960	500	33 억	15704	N	N	N	N
59	20250115	150523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15250	-1610	5	-9.55	3230283400	193107	358.89	17900	18300	15180	21900	11810	16860	16727.95	0.23	-11473	17400	17130	16690	16420	15980	17265	16555	34	5040	500	10450	10	1	6751000	1030	18.46	1.22	12	2.86	826.00	12522.00	25900	20241211	-41.12	8420	20241125	81.12	18720	-18.54	20250102	15180	0.46	20250115	25900	-41.12	20241211	8420	81.12	20241125	1.05	N	050960	500	33 억	15704	N	N	N	N
60	20250115	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15970	-890	5	-5.28	2906200200	172213	320.06	17900	18300	15710	21900	11810	16860	16875.61	0.23	-12562	17400	17130	16690	16420	15980	17265	16555	34	5040	500	10450	10	1	6751000	1078	19.33	1.28	12	2.55	826.00	12522.00	25900	20241211	-38.34	8420	20241125	89.67	18720	-14.69	20250102	15530	2.83	20250107	25900	-38.34	20241211	8420	89.67	20241125	1.05	N	050960	500	33 억	15704	N	N	N	N
61	20250115	130521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16000	-860	5	-5.10	2722170190	160630	298.54	17900	18300	15800	21900	11810	16860	16946.84	0.23	-11235	17400	17130	16690	16420	15980	17265	16555	34	5040	500	10450	10	1	6751000	1080	19.37	1.28	12	2.38	826.00	12522.00	25900	20241211	-38.22	8420	20241125	90.02	18720	-14.53	20250102	15530	3.03	20250107	25900	-38.22	20241211	8420	90.02	20241125	1.05	N	050960	500	33 억	15704	N	N	N	N
62	20250115	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	-960	5	-5.69	2508862880	147271	273.71	17900	18300	15800	21900	11810	16860	17035.69	0.23	-9077	17400	17130	16690	16420	15980	17265	16555	34	5040	500	10450	10	1	6751000	1073	19.25	1.27	12	2.18	826.00	12522.00	25900	20241211	-38.61	8420	20241125	88.84	18720	-15.06	20250102	15530	2.38	20250107	25900	-38.61	20241211	8420	88.84	20241125	1.05	N	050960	500	33 억	15704	N	N	N	N
63	20250115	110521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-110	5	-0.65	1935517520	112066	208.28	17900	18300	16410	21900	11810	16860	17271.23	0.23	-7819	17400	17130	16690	16420	15980	17265	16555	34	5040	500	10450	10	1	6751000	1131	20.28	1.34	12	1.66	826.00	12522.00	25900	20241211	-35.33	8420	20241125	98.93	18720	-10.52	20250102	15530	7.86	20250107	25900	-35.33	20241211	8420	98.93	20241125	1.05	N	050960	500	33 억	15704	N	N	N	N
64	20250115	100521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	160	2	0.95	1224953580	70639	131.28	17900	18300	16410	21900	11810	16860	17341.04	0.23	-5941	17400	17130	16690	16420	15980	17265	16555	34	5040	500	10450	10	1	6751000	1149	20.61	1.36	12	1.05	826.00	12522.00	25900	20241211	-34.29	8420	20241125	102.14	18720	-9.08	20250102	15530	9.59	20250107	25900	-34.29	20241211	8420	102.14	20241125	1.05	N	050960	500	33 억	15704	N	N	N	N
65	20250115	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	440	2	2.61	588339560	33169	61.65	17900	18300	17220	21900	11810	16860	17737.63	0.23	-7409	17400	17130	16690	16420	15980	17265	16555	34	5040	500	10450	10	1	6751000	1168	20.94	1.38	12	0.49	826.00	12522.00	25900	20241211	-33.20	8420	20241125	105.46	18720	-7.59	20250102	15530	11.40	20250107	25900	-33.20	20241211	8420	105.46	20241125	1.05	N	050960	500	33 억	15704	N	N	N	N
66	20250114	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	560	2	3.44	882750250	53169	88.05	16290	16960	16250	21150	11410	16300	16600.23	0.13	7092	17306	16802	16496	15992	15686	16650	15840	34	4850	500	10100	10	1	6751000	1138	20.41	1.35	12	0.79	826.00	12522.00	25900	20241211	-34.90	8420	20241125	100.24	18720	-9.94	20250102	15530	8.56	20250107	25900	-34.90	20241211	8420	100.24	20241125	0.88	N	050960	500	33 억	8504	N	N	N	N
67	20250114	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16800	500	2	3.07	800190210	48268	79.93	16290	16960	16250	21150	11410	16300	16578.07	0.13	7086	17306	16802	16496	15992	15686	16650	15840	34	4850	500	10100	10	1	6751000	1134	20.34	1.34	12	0.71	826.00	12522.00	25900	20241211	-35.14	8420	20241125	99.52	18720	-10.26	20250102	15530	8.18	20250107	25900	-35.14	20241211	8420	99.52	20241125	0.88	N	050960	500	33 억	8504	N	N	N	N
68	20250114	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	430	2	2.64	671046370	40554	67.16	16290	16960	16250	21150	11410	16300	16546.98	0.13	5062	17306	16802	16496	15992	15686	16650	15840	34	4850	500	10100	10	1	6751000	1129	20.25	1.34	12	0.60	826.00	12522.00	25900	20241211	-35.41	8420	20241125	98.69	18720	-10.63	20250102	15530	7.73	20250107	25900	-35.41	20241211	8420	98.69	20241125	0.88	N	050960	500	33 억	8504	N	N	N	N
69	20250114	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	570	2	3.50	587856440	35587	58.93	16290	16960	16250	21150	11410	16300	16518.85	0.13	3957	17306	16802	16496	15992	15686	16650	15840	34	4850	500	10100	10	1	6751000	1139	20.42	1.35	12	0.53	826.00	12522.00	25900	20241211	-34.86	8420	20241125	100.36	18720	-9.88	20250102	15530	8.63	20250107	25900	-34.86	20241211	8420	100.36	20241125	0.88	N	050960	500	33 억	8504	N	N	N	N
70	20250114	120516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	240	2	1.47	342998470	20994	34.77	16290	16570	16250	21150	11410	16300	16337.93	0.13	470	17306	16802	16496	15992	15686	16650	15840	34	4850	500	10100	10	1	6751000	1117	20.02	1.32	12	0.31	826.00	12522.00	25900	20241211	-36.14	8420	20241125	96.44	18720	-11.65	20250102	15530	6.50	20250107	25900	-36.14	20241211	8420	96.44	20241125	0.88	N	050960	500	33 억	8504	N	N	N	N
71	20250114	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16320	20	2	0.12	268753670	16474	27.28	16290	16570	16250	21150	11410	16300	16313.81	0.13	-910	17306	16802	16496	15992	15686	16650	15840	34	4850	500	10100	10	1	6751000	1102	19.76	1.30	12	0.24	826.00	12522.00	25900	20241211	-36.99	8420	20241125	93.82	18720	-12.82	20250102	15530	5.09	20250107	25900	-36.99	20241211	8420	93.82	20241125	0.88	N	050960	500	33 억	8504	N	N	N	N
72	20250114	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16280	-20	5	-0.12	150289970	9208	15.25	16290	16570	16280	21150	11410	16300	16321.67	0.13	156	17306	16802	16496	15992	15686	16650	15840	34	4850	500	10100	10	1	6751000	1099	19.71	1.30	12	0.14	826.00	12522.00	25900	20241211	-37.14	8420	20241125	93.35	18720	-13.03	20250102	15530	4.83	20250107	25900	-37.14	20241211	8420	93.35	20241125	0.88	N	050960	500	33 억	8504	N	N	N	N
73	20250114	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16490	190	2	1.17	13978190	856	1.42	16290	16570	16280	21150	11410	16300	16329.66	0.13	-124	17306	16802	16496	15992	15686	16650	15840	34	4850	500	10100	10	1	6751000	1113	19.96	1.32	12	0.01	826.00	12522.00	25900	20241211	-36.33	8420	20241125	95.84	18720	-11.91	20250102	15530	6.18	20250107	25900	-36.33	20241211	8420	95.84	20241125	0.88	N	050960	500	33 억	8504	N	N	N	N
74	20250113	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16300	-750	5	-4.40	988645900	60118	55.29	17000	17000	16190	22150	11940	17050	16441.07	0.35	-15403	17810	17430	16810	16430	15810	17620	16620	34	5100	500	10570	10	1	6751000	1100	19.73	1.30	12	0.89	826.00	12522.00	25900	20241211	-37.07	8420	20241125	93.59	18720	-12.93	20250102	15530	4.96	20250107	25900	-37.07	20241211	8420	93.59	20241125	0.81	N	050960	500	33 억	23726	N	N	N	N
75	20250113	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16390	-660	5	-3.87	953057910	57942	53.29	17000	17000	16190	22150	11940	17050	16444.25	0.35	-15061	17810	17430	16810	16430	15810	17620	16620	34	5100	500	10570	10	1	6751000	1106	19.84	1.31	12	0.86	826.00	12522.00	25900	20241211	-36.72	8420	20241125	94.66	18720	-12.45	20250102	15530	5.54	20250107	25900	-36.72	20241211	8420	94.66	20241125	0.81	N	050960	500	33 억	23726	N	N	N	N
76	20250113	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16260	-790	5	-4.63	867642180	52697	48.46	17000	17000	16190	22150	11940	17050	16460.20	0.35	-14209	17810	17430	16810	16430	15810	17620	16620	34	5100	500	10570	10	1	6751000	1098	19.69	1.30	12	0.78	826.00	12522.00	25900	20241211	-37.22	8420	20241125	93.11	18720	-13.14	20250102	15530	4.70	20250107	25900	-37.22	20241211	8420	93.11	20241125	0.81	N	050960	500	33 억	23726	N	N	N	N
77	20250113	130506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16530	-520	5	-3.05	636125950	38535	35.44	17000	17000	16310	22150	11940	17050	16501.99	0.35	-12533	17810	17430	16810	16430	15810	17620	16620	34	5100	500	10570	10	1	6751000	1116	20.01	1.32	12	0.57	826.00	12522.00	25900	20241211	-36.18	8420	20241125	96.32	18720	-11.70	20250102	15530	6.44	20250107	25900	-36.18	20241211	8420	96.32	20241125	0.81	N	050960	500	33 억	23726	N	N	N	N
78	20250113	120507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	-510	5	-2.99	565784880	34269	31.52	17000	17000	16310	22150	11940	17050	16503.65	0.35	-12699	17810	17430	16810	16430	15810	17620	16620	34	5100	500	10570	10	1	6751000	1117	20.02	1.32	12	0.51	826.00	12522.00	25900	20241211	-36.14	8420	20241125	96.44	18720	-11.65	20250102	15530	6.50	20250107	25900	-36.14	20241211	8420	96.44	20241125	0.81	N	050960	500	33 억	23726	N	N	N	N
79	20250113	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16470	-580	5	-3.40	516671440	31287	28.77	17000	17000	16310	22150	11940	17050	16506.90	0.35	-12713	17810	17430	16810	16430	15810	17620	16620	34	5100	500	10570	10	1	6751000	1112	19.94	1.32	12	0.46	826.00	12522.00	25900	20241211	-36.41	8420	20241125	95.61	18720	-12.02	20250102	15530	6.05	20250107	25900	-36.41	20241211	8420	95.61	20241125	0.81	N	050960	500	33 억	23726	N	N	N	N
80	20250113	100507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16530	-520	5	-3.05	476734910	28868	26.55	17000	17000	16310	22150	11940	17050	16506.68	0.35	-11670	17810	17430	16810	16430	15810	17620	16620	34	5100	500	10570	10	1	6751000	1116	20.01	1.32	12	0.43	826.00	12522.00	25900	20241211	-36.18	8420	20241125	96.32	18720	-11.70	20250102	15530	6.44	20250107	25900	-36.18	20241211	8420	96.32	20241125	0.81	N	050960	500	33 억	23726	N	N	N	N
81	20250113	090511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16450	-600	5	-3.52	196684300	11840	10.89	17000	17000	16440	22150	11940	17050	16596.33	0.35	-3884	17810	17430	16810	16430	15810	17620	16620	34	5100	500	10570	10	1	6751000	1111	19.92	1.31	12	0.18	826.00	12522.00	25900	20241211	-36.49	8420	20241125	95.37	18720	-12.13	20250102	15530	5.92	20250107	25900	-36.49	20241211	8420	95.37	20241125	0.81	N	050960	500	33 억	23726	N	N	N	N
82	20250110	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	590	2	3.58	1795120730	107291	172.72	16460	17190	16190	21350	11530	16460	16730.75	0.17	12286	17173	16816	16393	16036	15613	16995	16215	34	4890	500	10200	10	1	6751000	1151	20.64	1.36	12	1.59	826.00	12522.00	25900	20241211	-34.17	8420	20241125	102.49	18720	-8.92	20250102	15530	9.79	20250107	25900	-34.17	20241211	8420	102.49	20241125	0.67	N	050960	500	33 억	11597	N	N	N	N
83	20250110	150505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	630	2	3.83	1678426870	100421	161.66	16460	17190	16190	21350	11530	16460	16713.90	0.17	11720	17173	16816	16393	16036	15613	16995	16215	34	4890	500	10200	10	1	6751000	1154	20.69	1.36	12	1.49	826.00	12522.00	25900	20241211	-34.02	8420	20241125	102.97	18720	-8.71	20250102	15530	10.05	20250107	25900	-34.02	20241211	8420	102.97	20241125	0.67	N	050960	500	33 억	11597	N	N	N	N
84	20250110	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	400	2	2.43	1257837600	75705	121.87	16460	16890	16190	21350	11530	16460	16614.99	0.17	9782	17173	16816	16393	16036	15613	16995	16215	34	4890	500	10200	10	1	6751000	1138	20.41	1.35	12	1.12	826.00	12522.00	25900	20241211	-34.90	8420	20241125	100.24	18720	-9.94	20250102	15530	8.56	20250107	25900	-34.90	20241211	8420	100.24	20241125	0.67	N	050960	500	33 억	11597	N	N	N	N
85	20250110	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16670	210	2	1.28	1060681760	63957	102.96	16460	16890	16190	21350	11530	16460	16584.30	0.17	6519	17173	16816	16393	16036	15613	16995	16215	34	4890	500	10200	10	1	6751000	1125	20.18	1.33	12	0.95	826.00	12522.00	25900	20241211	-35.64	8420	20241125	97.98	18720	-10.95	20250102	15530	7.34	20250107	25900	-35.64	20241211	8420	97.98	20241125	0.67	N	050960	500	33 억	11597	N	N	N	N
86	20250110	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16630	170	2	1.03	832696240	50316	81.00	16460	16890	16190	21350	11530	16460	16549.33	0.17	3435	17173	16816	16393	16036	15613	16995	16215	34	4890	500	10200	10	1	6751000	1123	20.13	1.33	12	0.75	826.00	12522.00	25900	20241211	-35.79	8420	20241125	97.51	18720	-11.16	20250102	15530	7.08	20250107	25900	-35.79	20241211	8420	97.51	20241125	0.67	N	050960	500	33 억	11597	N	N	N	N
87	20250110	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16620	160	2	0.97	781315670	47214	76.01	16460	16890	16190	21350	11530	16460	16548.39	0.17	3284	17173	16816	16393	16036	15613	16995	16215	34	4890	500	10200	10	1	6751000	1122	20.12	1.33	12	0.70	826.00	12522.00	25900	20241211	-35.83	8420	20241125	97.39	18720	-11.22	20250102	15530	7.02	20250107	25900	-35.83	20241211	8420	97.39	20241125	0.67	N	050960	500	33 억	11597	N	N	N	N
88	20250110	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16560	100	2	0.61	332292960	20166	32.46	16460	16890	16190	21350	11530	16460	16477.88	0.17	-606	17173	16816	16393	16036	15613	16995	16215	34	4890	500	10200	10	1	6751000	1118	20.05	1.32	12	0.30	826.00	12522.00	25900	20241211	-36.06	8420	20241125	96.67	18720	-11.54	20250102	15530	6.63	20250107	25900	-36.06	20241211	8420	96.67	20241125	0.67	N	050960	500	33 억	11597	N	N	N	N
89	20250110	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16480	20	2	0.12	20325400	1235	1.99	16460	16540	16310	21350	11530	16460	16457.81	0.17	-172	17173	16816	16393	16036	15613	16995	16215	34	4890	500	10200	10	1	6751000	1113	19.95	1.32	12	0.02	826.00	12522.00	25900	20241211	-36.37	8420	20241125	95.72	18720	-11.97	20250102	15530	6.12	20250107	25900	-36.37	20241211	8420	95.72	20241125	0.67	N	050960	500	33 억	11597	N	N	N	N
90	20250109	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16460	120	2	0.73	1013476030	61780	85.29	16050	16750	15970	21200	11440	16340	16404.44	0.07	6694	16933	16636	16353	16056	15773	16495	15915	34	4860	500	10130	10	1	6751000	1111	19.93	1.31	12	0.92	826.00	12522.00	25900	20241211	-36.45	8420	20241125	95.49	18720	-12.07	20250102	15530	5.99	20250107	25900	-36.45	20241211	8420	95.49	20241125	0.60	N	050960	500	33 억	5038	N	N	N	N
91	20250109	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16650	310	2	1.90	955524270	58277	80.45	16050	16750	15970	21200	11440	16340	16396.25	0.07	5522	16933	16636	16353	16056	15773	16495	15915	34	4860	500	10130	10	1	6751000	1124	20.16	1.33	12	0.86	826.00	12522.00	25900	20241211	-35.71	8420	20241125	97.74	18720	-11.06	20250102	15530	7.21	20250107	25900	-35.71	20241211	8420	97.74	20241125	0.60	N	050960	500	33 억	5038	N	N	N	N
92	20250109	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	200	2	1.22	856964320	52332	72.25	16050	16750	15970	21200	11440	16340	16375.53	0.07	4481	16933	16636	16353	16056	15773	16495	15915	34	4860	500	10130	10	1	6751000	1117	20.02	1.32	12	0.78	826.00	12522.00	25900	20241211	-36.14	8420	20241125	96.44	18720	-11.65	20250102	15530	6.50	20250107	25900	-36.14	20241211	8420	96.44	20241125	0.60	N	050960	500	33 억	5038	N	N	N	N
93	20250109	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16530	190	2	1.16	791513050	48372	66.78	16050	16750	15970	21200	11440	16340	16363.04	0.07	3255	16933	16636	16353	16056	15773	16495	15915	34	4860	500	10130	10	1	6751000	1116	20.01	1.32	12	0.72	826.00	12522.00	25900	20241211	-36.18	8420	20241125	96.32	18720	-11.70	20250102	15530	6.44	20250107	25900	-36.18	20241211	8420	96.32	20241125	0.60	N	050960	500	33 억	5038	N	N	N	N
94	20250109	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16480	140	2	0.86	750836920	45908	63.38	16050	16750	15970	21200	11440	16340	16355.25	0.07	2689	16933	16636	16353	16056	15773	16495	15915	34	4860	500	10130	10	1	6751000	1113	19.95	1.32	12	0.68	826.00	12522.00	25900	20241211	-36.37	8420	20241125	95.72	18720	-11.97	20250102	15530	6.12	20250107	25900	-36.37	20241211	8420	95.72	20241125	0.60	N	050960	500	33 억	5038	N	N	N	N
95	20250109	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16630	290	2	1.77	571098780	35083	48.43	16050	16690	15970	21200	11440	16340	16278.50	0.07	3516	16933	16636	16353	16056	15773	16495	15915	34	4860	500	10130	10	1	6751000	1123	20.13	1.33	12	0.52	826.00	12522.00	25900	20241211	-35.79	8420	20241125	97.51	18720	-11.16	20250102	15530	7.08	20250107	25900	-35.79	20241211	8420	97.51	20241125	0.60	N	050960	500	33 억	5038	N	N	N	N
96	20250109	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16280	-60	5	-0.37	333456960	20705	28.58	16050	16280	15970	21200	11440	16340	16105.13	0.07	2665	16933	16636	16353	16056	15773	16495	15915	34	4860	500	10130	10	1	6751000	1099	19.71	1.30	12	0.31	826.00	12522.00	25900	20241211	-37.14	8420	20241125	93.35	18720	-13.03	20250102	15530	4.83	20250107	25900	-37.14	20241211	8420	93.35	20241125	0.60	N	050960	500	33 억	5038	N	N	N	N
97	20250109	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16140	-200	5	-1.22	19048070	1184	1.63	16050	16150	16050	21200	11440	16340	16087.68	0.07	364	16933	16636	16353	16056	15773	16495	15915	34	4860	500	10130	10	1	6751000	1090	19.54	1.29	12	0.02	826.00	12522.00	25900	20241211	-37.68	8420	20241125	91.69	18720	-13.78	20250102	15530	3.93	20250107	25900	-37.68	20241211	8420	91.69	20241125	0.60	N	050960	500	33 억	5038	N	N	N	N
98	20250108	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16340	140	2	0.86	1163323250	71115	90.88	16430	16650	16070	21050	11340	16200	16358.35	0.16	-5922	17073	16636	16083	15646	15093	16855	15865	34	4850	500	10040	10	1	6751000	1103	19.78	1.30	12	1.05	826.00	12522.00	25900	20241211	-36.91	8420	20241125	94.06	18720	-12.71	20250102	15530	5.22	20250107	25900	-36.91	20241211	8420	94.06	20241125	0.50	N	050960	500	33 억	10940	N	N	N	N
99	20250108	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16280	80	2	0.49	1067033720	65193	83.31	16430	16650	16070	21050	11340	16200	16367.31	0.16	-5342	17073	16636	16083	15646	15093	16855	15865	34	4850	500	10040	10	1	6751000	1099	19.71	1.30	12	0.97	826.00	12522.00	25900	20241211	-37.14	8420	20241125	93.35	18720	-13.03	20250102	15530	4.83	20250107	25900	-37.14	20241211	8420	93.35	20241125	0.50	N	050960	500	33 억	10940	N	N	N	N
100	20250108	140503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16330	130	2	0.80	997975310	60965	77.91	16430	16650	16070	21050	11340	16200	16369.64	0.16	-4985	17073	16636	16083	15646	15093	16855	15865	34	4850	500	10040	10	1	6751000	1102	19.77	1.30	12	0.90	826.00	12522.00	25900	20241211	-36.95	8420	20241125	93.94	18720	-12.77	20250102	15530	5.15	20250107	25900	-36.95	20241211	8420	93.94	20241125	0.50	N	050960	500	33 억	10940	N	N	N	N
101	20250108	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16570	370	2	2.28	903891310	55228	70.57	16430	16650	16070	21050	11340	16200	16366.54	0.16	-3573	17073	16636	16083	15646	15093	16855	15865	34	4850	500	10040	10	1	6751000	1119	20.06	1.32	12	0.82	826.00	12522.00	25900	20241211	-36.02	8420	20241125	96.79	18720	-11.49	20250102	15530	6.70	20250107	25900	-36.02	20241211	8420	96.79	20241125	0.50	N	050960	500	33 억	10940	N	N	N	N
102	20250108	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16480	280	2	1.73	791381130	48430	61.89	16430	16600	16070	21050	11340	16200	16340.72	0.16	-3651	17073	16636	16083	15646	15093	16855	15865	34	4850	500	10040	10	1	6751000	1113	19.95	1.32	12	0.72	826.00	12522.00	25900	20241211	-36.37	8420	20241125	95.72	18720	-11.97	20250102	15530	6.12	20250107	25900	-36.37	20241211	8420	95.72	20241125	0.50	N	050960	500	33 억	10940	N	N	N	N
103	20250108	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16490	290	2	1.79	700379810	42899	54.82	16430	16600	16070	21050	11340	16200	16326.25	0.16	-3222	17073	16636	16083	15646	15093	16855	15865	34	4850	500	10040	10	1	6751000	1113	19.96	1.32	12	0.64	826.00	12522.00	25900	20241211	-36.33	8420	20241125	95.84	18720	-11.91	20250102	15530	6.18	20250107	25900	-36.33	20241211	8420	95.84	20241125	0.50	N	050960	500	33 억	10940	N	N	N	N
104	20250108	100501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16080	-120	5	-0.74	461227530	28303	36.17	16430	16590	16070	21050	11340	16200	16296.07	0.16	-3078	17073	16636	16083	15646	15093	16855	15865	34	4850	500	10040	10	1	6751000	1086	19.47	1.28	12	0.42	826.00	12522.00	25900	20241211	-37.92	8420	20241125	90.97	18720	-14.10	20250102	15530	3.54	20250107	25900	-37.92	20241211	8420	90.97	20241125	0.50	N	050960	500	33 억	10940	N	N	N	N
105	20250108	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16310	110	2	0.68	144341890	8778	11.22	16430	16590	16300	21050	11340	16200	16443.60	0.16	-1250	17073	16636	16083	15646	15093	16855	15865	34	4850	500	10040	10	1	6751000	1101	19.75	1.30	12	0.13	826.00	12522.00	25900	20241211	-37.03	8420	20241125	93.71	18720	-12.87	20250102	15530	5.02	20250107	25900	-37.03	20241211	8420	93.71	20241125	0.50	N	050960	500	33 억	10940	N	N	N	N
106	20250107	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	360	2	2.27	1254508730	77612	70.20	15630	16520	15530	20550	11090	15840	16163.82	0.16	-177	17446	16642	16196	15392	14946	16420	15170	34	4710	500	9820	10	1	6751000	1094	19.61	1.29	12	1.15	826.00	12522.00	25900	20241211	-37.45	8420	20241125	92.40	18720	-13.46	20250102	15530	4.31	20250107	25900	-37.45	20241211	8420	92.40	20241125	0.46	N	050960	500	33 억	10949	N	N	N	N
107	20250107	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16080	240	2	1.52	1175360820	72710	65.77	15630	16520	15530	20550	11090	15840	16165.05	0.16	-1163	17446	16642	16196	15392	14946	16420	15170	34	4710	500	9820	10	1	6751000	1086	19.47	1.28	12	1.08	826.00	12522.00	25900	20241211	-37.92	8420	20241125	90.97	18720	-14.10	20250102	15530	3.54	20250107	25900	-37.92	20241211	8420	90.97	20241125	0.46	N	050960	500	33 억	10949	N	N	N	N
108	20250107	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16160	320	2	2.02	1029668810	63685	57.60	15630	16520	15530	20550	11090	15840	16168.15	0.16	-1595	17446	16642	16196	15392	14946	16420	15170	34	4710	500	9820	10	1	6751000	1091	19.56	1.29	12	0.94	826.00	12522.00	25900	20241211	-37.61	8420	20241125	91.92	18720	-13.68	20250102	15530	4.06	20250107	25900	-37.61	20241211	8420	91.92	20241125	0.46	N	050960	500	33 억	10949	N	N	N	N
109	20250107	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16360	520	2	3.28	966206310	59772	54.06	15630	16520	15530	20550	11090	15840	16164.86	0.16	149	17446	16642	16196	15392	14946	16420	15170	34	4710	500	9820	10	1	6751000	1104	19.81	1.31	12	0.89	826.00	12522.00	25900	20241211	-36.83	8420	20241125	94.30	18720	-12.61	20250102	15530	5.34	20250107	25900	-36.83	20241211	8420	94.30	20241125	0.46	N	050960	500	33 억	10949	N	N	N	N
110	20250107	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16310	470	2	2.97	877150070	54325	49.14	15630	16520	15530	20550	11090	15840	16146.34	0.16	-426	17446	16642	16196	15392	14946	16420	15170	34	4710	500	9820	10	1	6751000	1101	19.75	1.30	12	0.80	826.00	12522.00	25900	20241211	-37.03	8420	20241125	93.71	18720	-12.87	20250102	15530	5.02	20250107	25900	-37.03	20241211	8420	93.71	20241125	0.46	N	050960	500	33 억	10949	N	N	N	N
111	20250107	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16260	420	2	2.65	800818800	49616	44.88	15630	16520	15530	20550	11090	15840	16140.33	0.16	-454	17446	16642	16196	15392	14946	16420	15170	34	4710	500	9820	10	1	6751000	1098	19.69	1.30	12	0.73	826.00	12522.00	25900	20241211	-37.22	8420	20241125	93.11	18720	-13.14	20250102	15530	4.70	20250107	25900	-37.22	20241211	8420	93.11	20241125	0.46	N	050960	500	33 억	10949	N	N	N	N
112	20250107	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	360	2	2.27	581023550	36141	32.69	15630	16520	15530	20550	11090	15840	16076.58	0.16	-1001	17446	16642	16196	15392	14946	16420	15170	34	4710	500	9820	10	1	6751000	1094	19.61	1.29	12	0.54	826.00	12522.00	25900	20241211	-37.45	8420	20241125	92.40	18720	-13.46	20250102	15530	4.31	20250107	25900	-37.45	20241211	8420	92.40	20241125	0.46	N	050960	500	33 억	10949	N	N	N	N
113	20250107	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15610	-230	5	-1.45	37521710	2402	2.17	15630	15840	15600	20550	11090	15840	15621.03	0.16	14	17446	16642	16196	15392	14946	16420	15170	34	4710	500	9820	10	1	6751000	1054	18.90	1.25	12	0.04	826.00	12522.00	25900	20241211	-39.73	8420	20241125	85.39	18720	-16.61	20250102	15600	0.06	20250107	25900	-39.73	20241211	8420	85.39	20241125	0.46	N	050960	500	33 억	10949	N	N	N	N
114	20250106	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15840	-1350	5	-7.85	1800507790	110214	56.24	16550	17000	15750	22300	12040	17190	16335.89	0.18	-1348	19170	18180	17510	16520	15850	17845	16185	34	5110	500	10650	10	1	6751000	1069	19.18	1.26	12	1.63	826.00	12522.00	25900	20241211	-38.84	8420	20241125	88.12	18720	-15.38	20250102	15750	0.57	20250106	25900	-38.84	20241211	8420	88.12	20241125	0.44	N	050960	500	33 억	12271	N	N	N	N
115	20250106	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15850	-1340	5	-7.80	1680573060	102642	52.37	16550	17000	15750	22300	12040	17190	16372.00	0.18	-768	19170	18180	17510	16520	15850	17845	16185	34	5110	500	10650	10	1	6751000	1070	19.19	1.27	12	1.52	826.00	12522.00	25900	20241211	-38.80	8420	20241125	88.24	18720	-15.33	20250102	15750	0.63	20250106	25900	-38.80	20241211	8420	88.24	20241125	0.44	N	050960	500	33 억	12271	N	N	N	N
116	20250106	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15870	-1320	5	-7.68	1503667160	91487	46.68	16550	17000	15750	22300	12040	17190	16434.67	0.18	-1191	19170	18180	17510	16520	15850	17845	16185	34	5110	500	10650	10	1	6751000	1071	19.21	1.27	12	1.36	826.00	12522.00	25900	20241211	-38.73	8420	20241125	88.48	18720	-15.22	20250102	15750	0.76	20250106	25900	-38.73	20241211	8420	88.48	20241125	0.44	N	050960	500	33 억	12271	N	N	N	N
117	20250106	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16190	-1000	5	-5.82	1187446290	71653	36.56	16550	17000	16130	22300	12040	17190	16570.93	0.18	-3026	19170	18180	17510	16520	15850	17845	16185	34	5110	500	10650	10	1	6751000	1093	19.60	1.29	12	1.06	826.00	12522.00	25900	20241211	-37.49	8420	20241125	92.28	18720	-13.51	20250102	16130	0.37	20250106	25900	-37.49	20241211	8420	92.28	20241125	0.44	N	050960	500	33 억	12271	N	N	N	N
118	20250106	120450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16280	-910	5	-5.29	1036914580	62376	31.83	16550	17000	16240	22300	12040	17190	16622.30	0.18	-3109	19170	18180	17510	16520	15850	17845	16185	34	5110	500	10650	10	1	6751000	1099	19.71	1.30	12	0.92	826.00	12522.00	25900	20241211	-37.14	8420	20241125	93.35	18720	-13.03	20250102	16240	0.25	20250106	25900	-37.14	20241211	8420	93.35	20241125	0.44	N	050960	500	33 억	12271	N	N	N	N
119	20250106	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16510	-680	5	-3.96	789986730	47332	24.15	16550	17000	16500	22300	12040	17190	16688.81	0.18	-1664	19170	18180	17510	16520	15850	17845	16185	34	5110	500	10650	10	1	6751000	1115	19.99	1.32	12	0.70	826.00	12522.00	25900	20241211	-36.25	8420	20241125	96.08	18720	-11.81	20250102	16400	0.67	20250102	25900	-36.25	20241211	8420	96.08	20241125	0.44	N	050960	500	33 억	12271	N	N	N	N
120	20250106	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16660	-530	5	-3.08	557397880	33315	17.00	16550	17000	16550	22300	12040	17190	16729.15	0.18	-512	19170	18180	17510	16520	15850	17845	16185	34	5110	500	10650	10	1	6751000	1125	20.17	1.33	12	0.49	826.00	12522.00	25900	20241211	-35.68	8420	20241125	97.86	18720	-11.00	20250102	16400	1.59	20250102	25900	-35.68	20241211	8420	97.86	20241125	0.44	N	050960	500	33 억	12271	N	N	N	N
121	20250106	090447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16740	-450	5	-2.62	92707990	5570	2.84	16550	16790	16550	22300	12040	17190	16629.68	0.18	1999	19170	18180	17510	16520	15850	17845	16185	34	5110	500	10650	10	1	6751000	1130	20.27	1.34	12	0.08	826.00	12522.00	25900	20241211	-35.37	8420	20241125	98.81	18720	-10.58	20250102	16400	2.07	20250102	25900	-35.37	20241211	8420	98.81	20241125	0.44	N	050960	500	33 억	12271	N	N	N	N
122	20250103	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-860	5	-4.76	3381159970	194939	52.14	17910	18500	16840	23450	12640	18050	17342.36	0.40	-15919	20043	19046	17723	16726	15403	19545	17225	34	5400	500	11190	10	1	6751000	1160	20.81	1.37	12	2.89	826.00	12522.00	25900	20241211	-33.63	8420	20241125	104.16	18720	-8.17	20250102	16400	4.82	20250102	25900	-33.63	20241211	8420	104.16	20241125	0.44	N	050960	500	33 억	26952	N	N	N	N
123	20250103	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	-890	5	-4.93	3281523440	189154	50.59	17910	18500	16840	23450	12640	18050	17345.96	0.40	-14916	20043	19046	17723	16726	15403	19545	17225	34	5400	500	11190	10	1	6751000	1158	20.77	1.37	12	2.80	826.00	12522.00	25900	20241211	-33.75	8420	20241125	103.80	18720	-8.33	20250102	16400	4.63	20250102	25900	-33.75	20241211	8420	103.80	20241125	0.44	N	050960	500	33 억	26952	N	N	N	N
124	20250103	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-1050	5	-5.82	3153392510	181669	48.59	17910	18500	16840	23450	12640	18050	17355.37	0.40	-14659	20043	19046	17723	16726	15403	19545	17225	34	5400	500	11190	10	1	6751000	1148	20.58	1.36	12	2.69	826.00	12522.00	25900	20241211	-34.36	8420	20241125	101.90	18720	-9.19	20250102	16400	3.66	20250102	25900	-34.36	20241211	8420	101.90	20241125	0.44	N	050960	500	33 억	26952	N	N	N	N
125	20250103	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17510	-540	5	-2.99	2596891760	149111	39.88	17910	18500	16840	23450	12640	18050	17413.00	0.40	-11986	20043	19046	17723	16726	15403	19545	17225	34	5400	500	11190	10	1	6751000	1182	21.20	1.40	12	2.21	826.00	12522.00	25900	20241211	-32.39	8420	20241125	107.96	18720	-6.46	20250102	16400	6.77	20250102	25900	-32.39	20241211	8420	107.96	20241125	0.44	N	050960	500	33 억	26952	N	N	N	N
126	20250103	120447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17470	-580	5	-3.21	2470926260	141927	37.96	17910	18500	16840	23450	12640	18050	17406.84	0.40	-9768	20043	19046	17723	16726	15403	19545	17225	34	5400	500	11190	10	1	6751000	1179	21.15	1.40	12	2.10	826.00	12522.00	25900	20241211	-32.55	8420	20241125	107.48	18720	-6.68	20250102	16400	6.52	20250102	25900	-32.55	20241211	8420	107.48	20241125	0.44	N	050960	500	33 억	26952	N	N	N	N
127	20250103	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17680	-370	5	-2.05	2221293190	127632	34.14	17910	18500	16840	23450	12640	18050	17400.52	0.40	-8214	20043	19046	17723	16726	15403	19545	17225	34	5400	500	11190	10	1	6751000	1194	21.40	1.41	12	1.89	826.00	12522.00	25900	20241211	-31.74	8420	20241125	109.98	18720	-5.56	20250102	16400	7.80	20250102	25900	-31.74	20241211	8420	109.98	20241125	0.44	N	050960	500	33 억	26952	N	N	N	N
128	20250103	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17490	-560	5	-3.10	1524834290	88369	23.64	17910	17910	16840	23450	12640	18050	17249.31	0.40	-3265	20043	19046	17723	16726	15403	19545	17225	34	5400	500	11190	10	1	6751000	1181	21.17	1.40	12	1.31	826.00	12522.00	25900	20241211	-32.47	8420	20241125	107.72	18720	-6.57	20250102	16400	6.65	20250102	25900	-32.47	20241211	8420	107.72	20241125	0.44	N	050960	500	33 억	26952	N	N	N	N
129	20250103	090447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-860	5	-4.76	394773790	22506	6.02	17910	17910	17190	23450	12640	18050	17525.39	0.40	-1900	20043	19046	17723	16726	15403	19545	17225	34	5400	500	11190	10	1	6751000	1160	20.81	1.37	12	0.33	826.00	12522.00	25900	20241211	-33.63	8420	20241125	104.16	18720	-8.17	20250102	16400	4.82	20250102	25900	-33.63	20241211	8420	104.16	20241125	0.44	N	050960	500	33 억	26952	N	N	N	N
130	20250102	160444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	1840	2	11.35	6567322550	369989	282.59	17290	18720	16400	21050	11350	16210	17749.84	0.69	-17504	17310	16760	15880	15330	14450	17035	15605	34	4840	500	10050	10	1	6751000	1219	21.85	1.44	12	5.48	826.00	12522.00	25900	20241211	-30.31	8420	20241125	114.37	18720	-3.58	20250102	16400	10.06	20250102	25900	-30.31	20241211	8420	114.37	20241125	0.44	N	050960	500	33 억	46673	N	N	N	N
131	20250102	150445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18530	2320	2	14.31	6151159550	347117	265.12	17290	18720	16400	21050	11350	16210	17720.71	0.69	-15718	17310	16760	15880	15330	14450	17035	15605	34	4840	500	10050	10	1	6751000	1251	22.43	1.48	12	5.14	826.00	12522.00	25900	20241211	-28.46	8420	20241125	120.07	18720	-1.01	20250102	16400	12.99	20250102	25900	-28.46	20241211	8420	120.07	20241125	0.44	N	050960	500	33 억	46673	N	N	N	N
132	20250102	140443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17350	1140	2	7.03	3944536130	226400	172.92	17290	18190	16400	21050	11350	16210	17422.86	0.69	-6201	17310	16760	15880	15330	14450	17035	15605	34	4840	500	10050	10	1	6751000	1171	21.00	1.39	12	3.35	826.00	12522.00	25900	20241211	-33.01	8420	20241125	106.06	18190	-4.62	20250102	16400	5.79	20250102	25900	-33.01	20241211	8420	106.06	20241125	0.44	N	050960	500	33 억	46673	N	N	N	N
133	20250102	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17520	1310	2	8.08	3276603620	188329	143.84	17290	18190	16400	21050	11350	16210	17398.30	0.69	-5820	17310	16760	15880	15330	14450	17035	15605	34	4840	500	10050	10	1	6751000	1183	21.21	1.40	12	2.79	826.00	12522.00	25900	20241211	-32.36	8420	20241125	108.08	18190	-3.68	20250102	16400	6.83	20250102	25900	-32.36	20241211	8420	108.08	20241125	0.44	N	050960	500	33 억	46673	N	N	N	N
134	20250102	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	1320	2	8.14	1846088280	107961	82.46	17290	17730	16400	21050	11350	16210	17099.58	0.69	620	17310	16760	15880	15330	14450	17035	15605	34	4840	500	10050	10	1	6751000	1183	21.22	1.40	12	1.60	826.00	12522.00	25900	20241211	-32.32	8420	20241125	108.19	17730	-1.13	20250102	16400	6.89	20250102	25900	-32.32	20241211	8420	108.19	20241125	0.44	N	050960	500	33 억	46673	N	N	N	N
135	20250102	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	900	2	5.55	1346931850	79112	60.42	17290	17600	16400	21050	11350	16210	17025.63	0.69	-4592	17310	16760	15880	15330	14450	17035	15605	34	4840	500	10050	10	1	6751000	1155	20.71	1.37	12	1.17	826.00	12522.00	25900	20241211	-33.94	8420	20241125	103.21	17600	-2.78	20250102	16400	4.33	20250102	25900	-33.94	20241211	8420	103.21	20241125	0.44	N	050960	500	33 억	46673	N	N	N	N
136	20250102	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	720	2	4.44	337146190	19784	15.11	17290	17290	16830	21050	11350	16210	17041.36	0.69	-6953	17310	16760	15880	15330	14450	17035	15605	34	4840	500	10050	10	1	6751000	1143	20.50	1.35	12	0.29	826.00	12522.00	25900	20241211	-34.63	8420	20241125	101.07	17290	-2.08	20250102	16830	0.59	20250102	25900	-34.63	20241211	8420	101.07	20241125	0.44	N	050960	500	33 억	46673	N	N	N	N
137	20250102	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16210	0	3	0.00	0	0	0.00	0	0	0	21050	11350	16210	0.00	0.69	0	17310	16760	15880	15330	14450	17035	15605	34	4840	500	10050	10	1	6751000	1094	19.62	1.29	12	0.00	826.00	12522.00	25900	20241211	-37.41	8420	20241125	92.52	0	0.00	0	0	0.00	0	25900	-37.41	20241211	8420	92.52	20241125	0.44	N	050960	500	33 억	46673	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History