KissMeData/134580/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	160852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1943	-1	5	-0.05	580702992	292617	24.67	1941	2085	1920	2525	1361	1944	1984.57	3.21	72526	2358	2150	2047	1839	1736	2099	1788	110	581	500	1200	1	1	22025767	428	-3.60	1.11	12	1.33	-539.00	1757.00	4105	20240124	-52.67	1440	20241209	34.93	2875	-32.42	20250122	1580	22.97	20250102	4105	-52.67	20240124	1440	34.93	20241209	1.28	N	134580	500	110 억	706548	N	N	N	N
3	20250124	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	6	2	0.31	546759663	275158	23.20	1941	2085	1920	2525	1361	1944	1987.08	3.21	72978	2358	2150	2047	1839	1736	2099	1788	110	581	500	1200	1	1	22025767	430	-3.62	1.11	12	1.25	-539.00	1757.00	4105	20240124	-52.50	1440	20241209	35.42	2875	-32.17	20250122	1580	23.42	20250102	4105	-52.50	20240124	1440	35.42	20241209	1.28	N	134580	500	110 억	706548	N	N	N	N
4	20250124	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	45	2	2.31	473269157	237445	20.02	1941	2085	1920	2525	1361	1944	1993.17	3.21	62018	2358	2150	2047	1839	1736	2099	1788	110	581	500	1200	1	1	22025767	438	-3.69	1.13	12	1.08	-539.00	1757.00	4105	20240124	-51.55	1440	20241209	38.12	2875	-30.82	20250122	1580	25.89	20250102	4105	-51.55	20240124	1440	38.12	20241209	1.28	N	134580	500	110 억	706548	N	N	N	N
5	20250124	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	96	2	4.94	385874999	193897	16.35	1941	2085	1920	2525	1361	1944	1990.10	3.21	56792	2358	2150	2047	1839	1736	2099	1788	110	581	500	1200	5	1	22025767	449	-3.78	1.16	12	0.88	-539.00	1757.00	4105	20240124	-50.30	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	4105	-50.30	20240124	1440	41.67	20241209	1.28	N	134580	500	110 억	706548	N	N	N	N
6	20250124	120849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	96	2	4.94	317222229	160480	13.53	1941	2055	1920	2525	1361	1944	1976.71	3.21	63647	2358	2150	2047	1839	1736	2099	1788	110	581	500	1200	5	1	22025767	449	-3.78	1.16	12	0.73	-539.00	1757.00	4105	20240124	-50.30	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	4105	-50.30	20240124	1440	41.67	20241209	1.28	N	134580	500	110 억	706548	N	N	N	N
7	20250124	110851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	76	2	3.91	226576208	115711	9.76	1941	2020	1920	2525	1361	1944	1958.12	3.21	53393	2358	2150	2047	1839	1736	2099	1788	110	581	500	1200	5	1	22025767	445	-3.75	1.15	12	0.53	-539.00	1757.00	4105	20240124	-50.79	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	4105	-50.79	20240124	1440	40.28	20241209	1.28	N	134580	500	110 억	706548	N	N	N	N
8	20250124	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1978	34	2	1.75	193088346	98917	8.34	1941	1980	1920	2525	1361	1944	1952.02	3.21	51333	2358	2150	2047	1839	1736	2099	1788	110	581	500	1200	1	1	22025767	436	-3.67	1.13	12	0.45	-539.00	1757.00	4105	20240124	-51.81	1440	20241209	37.36	2875	-31.20	20250122	1580	25.19	20250102	4105	-51.81	20240124	1440	37.36	20241209	1.28	N	134580	500	110 억	706548	N	N	N	N
9	20250124	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1922	-22	5	-1.13	69832956	36156	3.05	1941	1955	1920	2525	1361	1944	1931.43	3.21	10411	2358	2150	2047	1839	1736	2099	1788	110	581	500	1200	1	1	22025767	423	-3.57	1.09	12	0.16	-539.00	1757.00	4105	20240124	-53.18	1440	20241209	33.47	2875	-33.15	20250122	1580	21.65	20250102	4105	-53.18	20240124	1440	33.47	20241209	1.28	N	134580	500	110 억	706548	N	N	N	N
10	20250123	160847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1944	-351	5	-15.29	2411807132	1181912	23.52	2220	2255	1944	2980	1610	2295	2040.41	2.81	86980	3078	2686	2483	2091	1888	2585	1990	110	685	500	1420	1	1	22025767	428	-3.61	1.11	12	5.37	-539.00	1757.00	4105	20240124	-52.64	1440	20241209	35.00	2875	-32.38	20250122	1580	23.04	20250102	4105	-52.64	20240124	1440	35.00	20241209	1.19	N	134580	500	110 억	619593	N	N	N	N
11	20250123	150846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1951	-344	5	-14.99	2306099686	1127630	22.44	2220	2255	1950	2980	1610	2295	2044.86	2.81	82548	3078	2686	2483	2091	1888	2585	1990	110	685	500	1420	1	1	22025767	430	-3.62	1.11	12	5.12	-539.00	1757.00	4105	20240124	-52.47	1440	20241209	35.49	2875	-32.14	20250122	1580	23.48	20250102	4105	-52.47	20240124	1440	35.49	20241209	1.19	N	134580	500	110 억	619593	N	N	N	N
12	20250123	140846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	-320	5	-13.94	2102792304	1024132	20.38	2220	2255	1950	2980	1610	2295	2053.01	2.81	59441	3078	2686	2483	2091	1888	2585	1990	110	685	500	1420	1	1	22025767	435	-3.66	1.12	12	4.65	-539.00	1757.00	4105	20240124	-51.89	1440	20241209	37.15	2875	-31.30	20250122	1580	25.00	20250102	4105	-51.89	20240124	1440	37.15	20241209	1.19	N	134580	500	110 억	619593	N	N	N	N
13	20250123	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1967	-328	5	-14.29	1849108945	896064	17.83	2220	2255	1950	2980	1610	2295	2063.33	2.81	50192	3078	2686	2483	2091	1888	2585	1990	110	685	500	1420	1	1	22025767	433	-3.65	1.12	12	4.07	-539.00	1757.00	4105	20240124	-52.08	1440	20241209	36.60	2875	-31.58	20250122	1580	24.49	20250102	4105	-52.08	20240124	1440	36.60	20241209	1.19	N	134580	500	110 억	619593	N	N	N	N
14	20250123	120846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	-306	5	-13.33	1638886503	789386	15.71	2220	2255	1981	2980	1610	2295	2075.88	2.81	33283	3078	2686	2483	2091	1888	2585	1990	110	685	500	1420	1	1	22025767	438	-3.69	1.13	12	3.58	-539.00	1757.00	4105	20240124	-51.55	1440	20241209	38.12	2875	-30.82	20250122	1580	25.89	20250102	4105	-51.55	20240124	1440	38.12	20241209	1.19	N	134580	500	110 억	619593	N	N	N	N
15	20250123	110837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-250	5	-10.89	1335598449	638485	12.70	2220	2255	1999	2980	1610	2295	2091.51	2.81	23959	3078	2686	2483	2091	1888	2585	1990	110	685	500	1420	5	1	22025767	450	-3.79	1.16	12	2.90	-539.00	1757.00	4105	20240124	-50.18	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	4105	-50.18	20240124	1440	42.01	20241209	1.19	N	134580	500	110 억	619593	N	N	N	N
16	20250123	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	-296	5	-12.90	1060650949	502731	10.00	2220	2255	1999	2980	1610	2295	2109.41	2.81	27460	3078	2686	2483	2091	1888	2585	1990	110	685	500	1420	1	1	22025767	440	-3.71	1.14	12	2.28	-539.00	1757.00	4105	20240124	-51.30	1440	20241209	38.82	2875	-30.47	20250122	1580	26.52	20250102	4105	-51.30	20240124	1440	38.82	20241209	1.19	N	134580	500	110 억	619593	Y	N	N	N
17	20250123	090846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-145	5	-6.32	288617055	131456	2.62	2220	2255	2125	2980	1610	2295	2194.78	2.81	25451	3078	2686	2483	2091	1888	2585	1990	110	685	500	1420	5	1	22025767	474	-3.99	1.22	12	0.60	-539.00	1757.00	4105	20240124	-47.62	1440	20241209	49.31	2875	-25.22	20250122	1580	36.08	20250102	4105	-47.62	20240124	1440	49.31	20241209	1.19	N	134580	500	110 억	619593	N	N	N	N
18	20250122	160839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	80	2	3.61	12948665995	4995716	8469.90	2875	2875	2280	2875	1555	2215	2592.15	2.85	-134243	2388	2301	2258	2171	2128	2280	2150	110	660	500	1370	5	1	22025767	505	-4.26	1.31	12	22.68	-539.00	1757.00	4105	20240124	-44.09	1440	20241209	59.38	2875	-20.17	20250122	1580	45.25	20250102	4105	-44.09	20240124	1440	59.38	20241209	1.15	N	134580	500	110 억	628492	N	N	N	N
19	20250122	150840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	110	2	4.97	12779434235	4922254	8345.35	2875	2875	2280	2875	1555	2215	2596.26	2.85	-135152	2388	2301	2258	2171	2128	2280	2150	110	660	500	1370	5	1	22025767	512	-4.31	1.32	12	22.35	-539.00	1757.00	4105	20240124	-43.36	1440	20241209	61.46	2875	-19.13	20250122	1580	47.15	20250102	4105	-43.36	20240124	1440	61.46	20241209	1.15	N	134580	500	110 억	628492	N	N	N	N
20	20250122	140838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	100	2	4.51	12505721005	4804911	8146.40	2875	2875	2280	2875	1555	2215	2602.70	2.85	-134703	2388	2301	2258	2171	2128	2280	2150	110	660	500	1370	5	1	22025767	510	-4.29	1.32	12	21.81	-539.00	1757.00	4105	20240124	-43.61	1440	20241209	60.76	2875	-19.48	20250122	1580	46.52	20250102	4105	-43.61	20240124	1440	60.76	20241209	1.15	N	134580	500	110 억	628492	N	N	N	N
21	20250122	130840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	125	2	5.64	12293558835	4713520	7991.46	2875	2875	2280	2875	1555	2215	2608.15	2.85	-134311	2388	2301	2258	2171	2128	2280	2150	110	660	500	1370	5	1	22025767	515	-4.34	1.33	12	21.40	-539.00	1757.00	4105	20240124	-43.00	1440	20241209	62.50	2875	-18.61	20250122	1580	48.10	20250102	4105	-43.00	20240124	1440	62.50	20241209	1.15	N	134580	500	110 억	628492	N	N	N	N
22	20250122	120838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	145	2	6.55	11868436540	4530946	7681.91	2875	2875	2280	2875	1555	2215	2619.42	2.85	-129476	2388	2301	2258	2171	2128	2280	2150	110	660	500	1370	5	1	22025767	520	-4.38	1.34	12	20.57	-539.00	1757.00	4105	20240124	-42.51	1440	20241209	63.89	2875	-17.91	20250122	1580	49.37	20250102	4105	-42.51	20240124	1440	63.89	20241209	1.15	N	134580	500	110 억	628492	N	N	N	N
23	20250122	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	120	2	5.42	11614981175	4423283	7499.38	2875	2875	2280	2875	1555	2215	2625.87	2.85	-121658	2388	2301	2258	2171	2128	2280	2150	110	660	500	1370	5	1	22025767	514	-4.33	1.33	12	20.08	-539.00	1757.00	4105	20240124	-43.12	1440	20241209	62.15	2875	-18.78	20250122	1580	47.78	20250102	4105	-43.12	20240124	1440	62.15	20241209	1.15	N	134580	500	110 억	628492	N	N	N	N
24	20250122	100840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	115	2	5.19	10986007865	4155054	7044.61	2875	2875	2280	2875	1555	2215	2644.01	2.85	-84789	2388	2301	2258	2171	2128	2280	2150	110	660	500	1370	5	1	22025767	513	-4.32	1.33	12	18.86	-539.00	1757.00	4105	20240124	-43.24	1440	20241209	61.81	2875	-18.96	20250122	1580	47.47	20250102	4105	-43.24	20240124	1440	61.81	20241209	1.15	N	134580	500	110 억	628492	N	N	N	N
25	20250122	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	660	1	29.80	446993500	155476	263.60	2875	2875	2875	2875	1555	2215	2875.00	2.85	-1399	2388	2301	2258	2171	2128	2280	2150	110	660	500	1370	5	1	22025767	633	-5.33	1.64	12	0.71	-539.00	1757.00	4105	20240124	-29.96	1440	20241209	99.65	2875	0.00	20250122	1580	81.96	20250102	4105	-29.96	20240124	1440	99.65	20241209	1.15	N	134580	500	110 억	628492	N	N	N	N
26	20250121	160834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	-85	5	-3.70	124644525	55553	123.44	2300	2345	2215	2990	1610	2300	2243.70	2.86	-1079	2383	2341	2273	2231	2163	2362	2252	110	690	500	1420	5	1	22025767	488	-4.11	1.26	12	0.25	-539.00	1757.00	4105	20240124	-46.04	1440	20241209	53.82	2410	-8.09	20250110	1580	40.19	20250102	4105	-46.04	20240124	1440	53.82	20241209	1.17	N	134580	500	110 억	629523	N	N	N	N
27	20250121	150836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-50	5	-2.17	55900210	24659	54.79	2300	2345	2235	2990	1610	2300	2266.93	2.86	184	2383	2341	2273	2231	2163	2362	2252	110	690	500	1420	5	1	22025767	496	-4.17	1.28	12	0.11	-539.00	1757.00	4105	20240124	-45.19	1440	20241209	56.25	2410	-6.64	20250110	1580	42.41	20250102	4105	-45.19	20240124	1440	56.25	20241209	1.17	N	134580	500	110 억	629523	N	N	N	N
28	20250121	140837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-35	5	-1.52	51034990	22488	49.97	2300	2345	2235	2990	1610	2300	2269.43	2.86	273	2383	2341	2273	2231	2163	2362	2252	110	690	500	1420	5	1	22025767	499	-4.20	1.29	12	0.10	-539.00	1757.00	4105	20240124	-44.82	1440	20241209	57.29	2410	-6.02	20250110	1580	43.35	20250102	4105	-44.82	20240124	1440	57.29	20241209	1.17	N	134580	500	110 억	629523	N	N	N	N
29	20250121	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-25	5	-1.09	46859820	20638	45.86	2300	2345	2235	2990	1610	2300	2270.56	2.86	754	2383	2341	2273	2231	2163	2362	2252	110	690	500	1420	5	1	22025767	501	-4.22	1.29	12	0.09	-539.00	1757.00	4105	20240124	-44.58	1440	20241209	57.99	2410	-5.60	20250110	1580	43.99	20250102	4105	-44.58	20240124	1440	57.99	20241209	1.17	N	134580	500	110 억	629523	N	N	N	N
30	20250121	120822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-20	5	-0.87	39924765	17579	39.06	2300	2345	2235	2990	1610	2300	2271.16	2.86	2138	2383	2341	2273	2231	2163	2362	2252	110	690	500	1420	5	1	22025767	502	-4.23	1.30	12	0.08	-539.00	1757.00	4105	20240124	-44.46	1440	20241209	58.33	2410	-5.39	20250110	1580	44.30	20250102	4105	-44.46	20240124	1440	58.33	20241209	1.17	N	134580	500	110 억	629523	N	N	N	N
31	20250121	110753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-10	5	-0.43	29409620	12944	28.76	2300	2345	2235	2990	1610	2300	2272.07	2.86	435	2383	2341	2273	2231	2163	2362	2252	110	690	500	1420	5	1	22025767	504	-4.25	1.30	12	0.06	-539.00	1757.00	4105	20240124	-44.21	1440	20241209	59.03	2410	-4.98	20250110	1580	44.94	20250102	4105	-44.21	20240124	1440	59.03	20241209	1.17	N	134580	500	110 억	629523	N	N	N	N
32	20250121	100747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-30	5	-1.30	24877690	10948	24.33	2300	2345	2235	2990	1610	2300	2272.35	2.86	1506	2383	2341	2273	2231	2163	2362	2252	110	690	500	1420	5	1	22025767	500	-4.21	1.29	12	0.05	-539.00	1757.00	4105	20240124	-44.70	1440	20241209	57.64	2410	-5.81	20250110	1580	43.67	20250102	4105	-44.70	20240124	1440	57.64	20241209	1.17	N	134580	500	110 억	629523	N	N	N	N
33	20250121	090837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-10	5	-0.43	16757225	7348	16.33	2300	2345	2255	2990	1610	2300	2280.52	2.86	453	2383	2341	2273	2231	2163	2362	2252	110	690	500	1420	5	1	22025767	504	-4.25	1.30	12	0.03	-539.00	1757.00	4105	20240124	-44.21	1440	20241209	59.03	2410	-4.98	20250110	1580	44.94	20250102	4105	-44.21	20240124	1440	59.03	20241209	1.17	N	134580	500	110 억	629523	N	N	N	N
34	20250120	160826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	5	2	0.22	101918840	45005	71.15	2295	2315	2205	2980	1610	2295	2264.61	2.91	-12099	2408	2351	2288	2231	2168	2355	2235	110	685	500	1420	5	1	22025767	507	-4.27	1.31	12	0.20	-539.00	1757.00	4105	20240124	-43.97	1440	20241209	59.72	2410	-4.56	20250110	1580	45.57	20250102	4105	-43.97	20240124	1440	59.72	20241209	1.19	N	134580	500	110 억	641588	N	N	N	N
35	20250120	150835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	5	2	0.22	99265815	43852	69.33	2295	2305	2205	2980	1610	2295	2263.66	2.91	-11913	2408	2351	2288	2231	2168	2355	2235	110	685	500	1420	5	1	22025767	507	-4.27	1.31	12	0.20	-539.00	1757.00	4105	20240124	-43.97	1440	20241209	59.72	2410	-4.56	20250110	1580	45.57	20250102	4105	-43.97	20240124	1440	59.72	20241209	1.19	N	134580	500	110 억	641588	N	N	N	N
36	20250120	140833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-50	5	-2.18	58780445	26012	41.13	2295	2305	2205	2980	1610	2295	2259.74	2.91	-13346	2408	2351	2288	2231	2168	2355	2235	110	685	500	1420	5	1	22025767	494	-4.17	1.28	12	0.12	-539.00	1757.00	4105	20240124	-45.31	1440	20241209	55.90	2410	-6.85	20250110	1580	42.09	20250102	4105	-45.31	20240124	1440	55.90	20241209	1.19	N	134580	500	110 억	641588	N	N	N	N
37	20250120	130833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-20	5	-0.87	40788260	17973	28.42	2295	2305	2205	2980	1610	2295	2269.42	2.91	-13821	2408	2351	2288	2231	2168	2355	2235	110	685	500	1420	5	1	22025767	501	-4.22	1.29	12	0.08	-539.00	1757.00	4105	20240124	-44.58	1440	20241209	57.99	2410	-5.60	20250110	1580	43.99	20250102	4105	-44.58	20240124	1440	57.99	20241209	1.19	N	134580	500	110 억	641588	N	N	N	N
38	20250120	120835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-50	5	-2.18	38588410	16998	26.87	2295	2305	2205	2980	1610	2295	2270.17	2.91	-13650	2408	2351	2288	2231	2168	2355	2235	110	685	500	1420	5	1	22025767	494	-4.17	1.28	12	0.08	-539.00	1757.00	4105	20240124	-45.31	1440	20241209	55.90	2410	-6.85	20250110	1580	42.09	20250102	4105	-45.31	20240124	1440	55.90	20241209	1.19	N	134580	500	110 억	641588	N	N	N	N
39	20250120	110835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-45	5	-1.96	36196745	15939	25.20	2295	2305	2205	2980	1610	2295	2270.95	2.91	-12929	2408	2351	2288	2231	2168	2355	2235	110	685	500	1420	5	1	22025767	496	-4.17	1.28	12	0.07	-539.00	1757.00	4105	20240124	-45.19	1440	20241209	56.25	2410	-6.64	20250110	1580	42.41	20250102	4105	-45.19	20240124	1440	56.25	20241209	1.19	N	134580	500	110 억	641588	N	N	N	N
40	20250120	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-30	5	-1.31	28722120	12620	19.95	2295	2305	2205	2980	1610	2295	2275.92	2.91	-10896	2408	2351	2288	2231	2168	2355	2235	110	685	500	1420	5	1	22025767	499	-4.20	1.29	12	0.06	-539.00	1757.00	4105	20240124	-44.82	1440	20241209	57.29	2410	-6.02	20250110	1580	43.35	20250102	4105	-44.82	20240124	1440	57.29	20241209	1.19	N	134580	500	110 억	641588	N	N	N	N
41	20250120	090835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-10	5	-0.44	17564570	7690	12.16	2295	2295	2255	2980	1610	2295	2284.08	2.91	-7141	2408	2351	2288	2231	2168	2355	2235	110	685	500	1420	5	1	22025767	503	-4.24	1.30	12	0.03	-539.00	1757.00	4105	20240124	-44.34	1440	20241209	58.68	2410	-5.19	20250110	1580	44.62	20250102	4105	-44.34	20240124	1440	58.68	20241209	1.19	N	134580	500	110 억	641588	N	N	N	N
42	20250117	160832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	0	3	0.00	144114200	63250	68.64	2295	2345	2225	2980	1610	2295	2278.49	3.02	-24208	2471	2382	2301	2212	2131	2342	2172	110	685	500	1420	5	1	22025767	505	-4.26	1.31	12	0.29	-539.00	1757.00	4105	20240124	-44.09	1440	20241209	59.38	2410	-4.77	20250110	1580	45.25	20250102	4105	-44.09	20240124	1440	59.38	20241209	1.28	N	134580	500	110 억	665692	N	N	N	N
43	20250117	150834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	0	3	0.00	140228150	61555	66.80	2295	2345	2225	2980	1610	2295	2278.10	3.02	-23173	2471	2382	2301	2212	2131	2342	2172	110	685	500	1420	5	1	22025767	505	-4.26	1.31	12	0.28	-539.00	1757.00	4105	20240124	-44.09	1440	20241209	59.38	2410	-4.77	20250110	1580	45.25	20250102	4105	-44.09	20240124	1440	59.38	20241209	1.28	N	134580	500	110 억	665692	N	N	N	N
44	20250117	140835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	0	3	0.00	136633170	59978	65.09	2295	2345	2225	2980	1610	2295	2278.05	3.02	-21812	2471	2382	2301	2212	2131	2342	2172	110	685	500	1420	5	1	22025767	505	-4.26	1.31	12	0.27	-539.00	1757.00	4105	20240124	-44.09	1440	20241209	59.38	2410	-4.77	20250110	1580	45.25	20250102	4105	-44.09	20240124	1440	59.38	20241209	1.28	N	134580	500	110 억	665692	N	N	N	N
45	20250117	130832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	10	2	0.44	109678095	48136	52.24	2295	2345	2225	2980	1610	2295	2278.50	3.02	-16472	2471	2382	2301	2212	2131	2342	2172	110	685	500	1420	5	1	22025767	508	-4.28	1.31	12	0.22	-539.00	1757.00	4105	20240124	-43.85	1440	20241209	60.07	2410	-4.36	20250110	1580	45.89	20250102	4105	-43.85	20240124	1440	60.07	20241209	1.28	N	134580	500	110 억	665692	N	N	N	N
46	20250117	120834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-5	5	-0.22	62458835	27518	29.86	2295	2345	2225	2980	1610	2295	2269.74	3.02	-15623	2471	2382	2301	2212	2131	2342	2172	110	685	500	1420	5	1	22025767	504	-4.25	1.30	12	0.12	-539.00	1757.00	4105	20240124	-44.21	1440	20241209	59.03	2410	-4.98	20250110	1580	44.94	20250102	4105	-44.21	20240124	1440	59.03	20241209	1.28	N	134580	500	110 억	665692	N	N	N	N
47	20250117	110832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-15	5	-0.65	61540210	27115	29.43	2295	2345	2225	2980	1610	2295	2269.60	3.02	-15550	2471	2382	2301	2212	2131	2342	2172	110	685	500	1420	5	1	22025767	502	-4.23	1.30	12	0.12	-539.00	1757.00	4105	20240124	-44.46	1440	20241209	58.33	2410	-5.39	20250110	1580	44.30	20250102	4105	-44.46	20240124	1440	58.33	20241209	1.28	N	134580	500	110 억	665692	N	N	N	N
48	20250117	100835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-55	5	-2.40	39499915	17320	18.80	2295	2345	2225	2980	1610	2295	2280.60	3.02	-10162	2471	2382	2301	2212	2131	2342	2172	110	685	500	1420	5	1	22025767	493	-4.16	1.27	12	0.08	-539.00	1757.00	4105	20240124	-45.43	1440	20241209	55.56	2410	-7.05	20250110	1580	41.77	20250102	4105	-45.43	20240124	1440	55.56	20241209	1.28	N	134580	500	110 억	665692	N	N	N	N
49	20250117	090834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	15	2	0.65	20238530	8795	9.54	2295	2345	2290	2980	1610	2295	2301.14	3.02	-6110	2471	2382	2301	2212	2131	2342	2172	110	685	500	1420	5	1	22025767	509	-4.29	1.31	12	0.04	-539.00	1757.00	4105	20240124	-43.73	1440	20241209	60.42	2410	-4.15	20250110	1580	46.20	20250102	4105	-43.73	20240124	1440	60.42	20241209	1.28	N	134580	500	110 억	665692	N	N	N	N
50	20250116	160827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-40	5	-1.71	208962675	92145	318.98	2330	2390	2220	3035	1635	2335	2267.76	3.01	3609	2455	2395	2345	2285	2235	2370	2260	110	700	500	1440	5	1	22025767	505	-4.26	1.31	12	0.42	-539.00	1757.00	4105	20240124	-44.09	1440	20241209	59.38	2410	-4.77	20250110	1580	45.25	20250102	4105	-44.09	20240124	1440	59.38	20241209	1.18	N	134580	500	110 억	662108	N	N	N	N
51	20250116	150746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-25	5	-1.07	186274235	82295	284.89	2330	2390	2220	3035	1635	2335	2263.49	3.01	4374	2455	2395	2345	2285	2235	2370	2260	110	700	500	1440	5	1	22025767	509	-4.29	1.31	12	0.37	-539.00	1757.00	4105	20240124	-43.73	1440	20241209	60.42	2410	-4.15	20250110	1580	46.20	20250102	4105	-43.73	20240124	1440	60.42	20241209	1.18	N	134580	500	110 억	662108	N	N	N	N
52	20250116	140832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-85	5	-3.64	164218250	72690	251.64	2330	2390	2220	3035	1635	2335	2259.16	3.01	905	2455	2395	2345	2285	2235	2370	2260	110	700	500	1440	5	1	22025767	496	-4.17	1.28	12	0.33	-539.00	1757.00	4105	20240124	-45.19	1440	20241209	56.25	2410	-6.64	20250110	1580	42.41	20250102	4105	-45.19	20240124	1440	56.25	20241209	1.18	N	134580	500	110 억	662108	N	N	N	N
53	20250116	130831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-75	5	-3.21	145507140	64322	222.67	2330	2390	2220	3035	1635	2335	2262.17	3.01	675	2455	2395	2345	2285	2235	2370	2260	110	700	500	1440	5	1	22025767	498	-4.19	1.29	12	0.29	-539.00	1757.00	4105	20240124	-44.95	1440	20241209	56.94	2410	-6.22	20250110	1580	43.04	20250102	4105	-44.95	20240124	1440	56.94	20241209	1.18	N	134580	500	110 억	662108	N	N	N	N
54	20250116	120831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-75	5	-3.21	101351565	44557	154.25	2330	2390	2225	3035	1635	2335	2274.65	3.01	1238	2455	2395	2345	2285	2235	2370	2260	110	700	500	1440	5	1	22025767	498	-4.19	1.29	12	0.20	-539.00	1757.00	4105	20240124	-44.95	1440	20241209	56.94	2410	-6.22	20250110	1580	43.04	20250102	4105	-44.95	20240124	1440	56.94	20241209	1.18	N	134580	500	110 억	662108	N	N	N	N
55	20250116	110832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-50	5	-2.14	76806340	33704	116.68	2330	2390	2225	3035	1635	2335	2278.85	3.01	-926	2455	2395	2345	2285	2235	2370	2260	110	700	500	1440	5	1	22025767	503	-4.24	1.30	12	0.15	-539.00	1757.00	4105	20240124	-44.34	1440	20241209	58.68	2410	-5.19	20250110	1580	44.62	20250102	4105	-44.34	20240124	1440	58.68	20241209	1.18	N	134580	500	110 억	662108	N	N	N	N
56	20250116	100832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-70	5	-3.00	37568610	16650	57.64	2330	2335	2225	3035	1635	2335	2256.37	3.01	4792	2455	2395	2345	2285	2235	2370	2260	110	700	500	1440	5	1	22025767	499	-4.20	1.29	12	0.08	-539.00	1757.00	4105	20240124	-44.82	1440	20241209	57.29	2410	-6.02	20250110	1580	43.35	20250102	4105	-44.82	20240124	1440	57.29	20241209	1.18	N	134580	500	110 억	662108	N	N	N	N
57	20250116	090834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	-10	5	-0.43	1195840	522	1.81	2330	2335	2255	3035	1635	2335	2290.88	3.01	46	2455	2395	2345	2285	2235	2370	2260	110	700	500	1440	5	1	22025767	512	-4.31	1.32	12	0.00	-539.00	1757.00	4105	20240124	-43.36	1440	20241209	61.46	2410	-3.53	20250110	1580	47.15	20250102	4105	-43.36	20240124	1440	61.46	20241209	1.18	N	134580	500	110 억	662108	N	N	N	N
58	20250115	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-35	5	-1.48	67247015	28887	31.44	2370	2405	2295	3080	1660	2370	2327.93	3.07	-14483	2493	2431	2318	2256	2143	2462	2287	110	710	500	1460	5	1	22025767	514	-4.33	1.33	12	0.13	-539.00	1757.00	4105	20240124	-43.12	1440	20241209	62.15	2410	-3.11	20250110	1580	47.78	20250102	4105	-43.12	20240124	1440	62.15	20241209	1.18	N	134580	500	110 억	676558	N	N	N	N
59	20250115	150830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-55	5	-2.32	66148880	28416	30.93	2370	2405	2295	3080	1660	2370	2327.87	3.07	-14052	2493	2431	2318	2256	2143	2462	2287	110	710	500	1460	5	1	22025767	510	-4.29	1.32	12	0.13	-539.00	1757.00	4105	20240124	-43.61	1440	20241209	60.76	2410	-3.94	20250110	1580	46.52	20250102	4105	-43.61	20240124	1440	60.76	20241209	1.18	N	134580	500	110 억	676558	N	N	N	N
60	20250115	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-50	5	-2.11	60886930	26153	28.47	2370	2405	2295	3080	1660	2370	2328.10	3.07	-12310	2493	2431	2318	2256	2143	2462	2287	110	710	500	1460	5	1	22025767	511	-4.30	1.32	12	0.12	-539.00	1757.00	4105	20240124	-43.48	1440	20241209	61.11	2410	-3.73	20250110	1580	46.84	20250102	4105	-43.48	20240124	1440	61.11	20241209	1.18	N	134580	500	110 억	676558	N	N	N	N
61	20250115	130830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-70	5	-2.95	58196920	24993	27.21	2370	2405	2295	3080	1660	2370	2328.53	3.07	-11701	2493	2431	2318	2256	2143	2462	2287	110	710	500	1460	5	1	22025767	507	-4.27	1.31	12	0.11	-539.00	1757.00	4105	20240124	-43.97	1440	20241209	59.72	2410	-4.56	20250110	1580	45.57	20250102	4105	-43.97	20240124	1440	59.72	20241209	1.18	N	134580	500	110 억	676558	N	N	N	N
62	20250115	120812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-75	5	-3.16	53124530	22800	24.82	2370	2405	2295	3080	1660	2370	2330.02	3.07	-9936	2493	2431	2318	2256	2143	2462	2287	110	710	500	1460	5	1	22025767	505	-4.26	1.31	12	0.10	-539.00	1757.00	4105	20240124	-44.09	1440	20241209	59.38	2410	-4.77	20250110	1580	45.25	20250102	4105	-44.09	20240124	1440	59.38	20241209	1.18	N	134580	500	110 억	676558	N	N	N	N
63	20250115	110830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-70	5	-2.95	45151950	19336	21.05	2370	2405	2300	3080	1660	2370	2335.12	3.07	-9660	2493	2431	2318	2256	2143	2462	2287	110	710	500	1460	5	1	22025767	507	-4.27	1.31	12	0.09	-539.00	1757.00	4105	20240124	-43.97	1440	20241209	59.72	2410	-4.56	20250110	1580	45.57	20250102	4105	-43.97	20240124	1440	59.72	20241209	1.18	N	134580	500	110 억	676558	N	N	N	N
64	20250115	100830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-40	5	-1.69	30584580	13046	14.20	2370	2405	2305	3080	1660	2370	2344.36	3.07	-3613	2493	2431	2318	2256	2143	2462	2287	110	710	500	1460	5	1	22025767	513	-4.32	1.33	12	0.06	-539.00	1757.00	4105	20240124	-43.24	1440	20241209	61.81	2410	-3.32	20250110	1580	47.47	20250102	4105	-43.24	20240124	1440	61.81	20241209	1.18	N	134580	500	110 억	676558	N	N	N	N
65	20250115	090832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	35	2	1.48	1645150	691	0.75	2370	2405	2345	3080	1660	2370	2380.82	3.07	-14	2493	2431	2318	2256	2143	2462	2287	110	710	500	1460	5	1	22025767	530	-4.46	1.37	12	0.00	-539.00	1757.00	4105	20240124	-41.41	1440	20241209	67.01	2410	-0.21	20250110	1580	52.22	20250102	4105	-41.41	20240124	1440	67.01	20241209	1.18	N	134580	500	110 억	676558	N	N	N	N
66	20250114	160814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	30	2	1.28	209186925	91866	58.87	2345	2380	2205	3040	1640	2340	2276.62	3.23	-34790	2486	2412	2326	2252	2166	2450	2290	110	700	500	1450	5	1	22025767	522	-4.40	1.35	12	0.42	-539.00	1757.00	4105	20240124	-42.27	1440	20241209	64.58	2410	-1.66	20250110	1580	50.00	20250102	4105	-42.27	20240124	1440	64.58	20241209	1.12	N	134580	500	110 억	711348	N	N	N	N
67	20250114	150827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	30	2	1.28	201029970	88398	56.65	2345	2380	2205	3040	1640	2340	2273.65	3.23	-31782	2486	2412	2326	2252	2166	2450	2290	110	700	500	1450	5	1	22025767	522	-4.40	1.35	12	0.40	-539.00	1757.00	4105	20240124	-42.27	1440	20241209	64.58	2410	-1.66	20250110	1580	50.00	20250102	4105	-42.27	20240124	1440	64.58	20241209	1.12	N	134580	500	110 억	711348	N	N	N	N
68	20250114	140825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-10	5	-0.43	166413195	73590	47.16	2345	2380	2205	3040	1640	2340	2260.64	3.23	-23501	2486	2412	2326	2252	2166	2450	2290	110	700	500	1450	5	1	22025767	513	-4.32	1.33	12	0.33	-539.00	1757.00	4105	20240124	-43.24	1440	20241209	61.81	2410	-3.32	20250110	1580	47.47	20250102	4105	-43.24	20240124	1440	61.81	20241209	1.12	N	134580	500	110 억	711348	N	N	N	N
69	20250114	130824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-40	5	-1.71	157280585	69642	44.63	2345	2380	2205	3040	1640	2340	2257.63	3.23	-21791	2486	2412	2326	2252	2166	2450	2290	110	700	500	1450	5	1	22025767	507	-4.27	1.31	12	0.32	-539.00	1757.00	4105	20240124	-43.97	1440	20241209	59.72	2410	-4.56	20250110	1580	45.57	20250102	4105	-43.97	20240124	1440	59.72	20241209	1.12	N	134580	500	110 억	711348	N	N	N	N
70	20250114	120822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-45	5	-1.92	155502570	68868	44.13	2345	2380	2205	3040	1640	2340	2257.18	3.23	-21791	2486	2412	2326	2252	2166	2450	2290	110	700	500	1450	5	1	22025767	505	-4.26	1.31	12	0.31	-539.00	1757.00	4105	20240124	-44.09	1440	20241209	59.38	2410	-4.77	20250110	1580	45.25	20250102	4105	-44.09	20240124	1440	59.38	20241209	1.12	N	134580	500	110 억	711348	N	N	N	N
71	20250114	110822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-45	5	-1.92	155486505	68861	44.13	2345	2380	2205	3040	1640	2340	2257.17	3.23	-21791	2486	2412	2326	2252	2166	2450	2290	110	700	500	1450	5	1	22025767	505	-4.26	1.31	12	0.31	-539.00	1757.00	4105	20240124	-44.09	1440	20241209	59.38	2410	-4.77	20250110	1580	45.25	20250102	4105	-44.09	20240124	1440	59.38	20241209	1.12	N	134580	500	110 억	711348	N	N	N	N
72	20250114	100820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-90	5	-3.85	149901045	66406	42.56	2345	2380	2205	3040	1640	2340	2256.50	3.23	-21748	2486	2412	2326	2252	2166	2450	2290	110	700	500	1450	5	1	22025767	496	-4.17	1.28	12	0.30	-539.00	1757.00	4105	20240124	-45.19	1440	20241209	56.25	2410	-6.64	20250110	1580	42.41	20250102	4105	-45.19	20240124	1440	56.25	20241209	1.12	N	134580	500	110 억	711348	N	N	N	N
73	20250114	090824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-25	5	-1.07	21400845	9128	5.85	2345	2380	2315	3040	1640	2340	2344.88	3.23	-4713	2486	2412	2326	2252	2166	2450	2290	110	700	500	1450	5	1	22025767	510	-4.29	1.32	12	0.04	-539.00	1757.00	4105	20240124	-43.61	1440	20241209	60.76	2410	-3.94	20250110	1580	46.52	20250102	4105	-43.61	20240124	1440	60.76	20241209	1.12	N	134580	500	110 억	711348	N	N	N	N
74	20250113	160812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	85	2	3.77	363988755	155873	39.15	2265	2400	2240	2930	1580	2255	2335.16	3.23	-528	2545	2400	2265	2120	1985	2472	2192	110	675	500	1390	5	1	22025767	515	-4.34	1.33	12	0.71	-539.00	1757.00	4105	20240124	-43.00	1440	20241209	62.50	2410	-2.90	20250110	1580	48.10	20250102	4105	-43.00	20240124	1440	62.50	20241209	0.92	N	134580	500	110 억	711334	N	N	N	N
75	20250113	150816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	95	2	4.21	361750310	154922	38.91	2265	2400	2240	2930	1580	2255	2335.05	3.23	-209	2545	2400	2265	2120	1985	2472	2192	110	675	500	1390	5	1	22025767	518	-4.36	1.34	12	0.70	-539.00	1757.00	4105	20240124	-42.75	1440	20241209	63.19	2410	-2.49	20250110	1580	48.73	20250102	4105	-42.75	20240124	1440	63.19	20241209	0.92	N	134580	500	110 억	711334	N	N	N	N
76	20250113	140758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	100	2	4.43	341616210	146386	36.76	2265	2400	2240	2930	1580	2255	2333.67	3.23	1002	2545	2400	2265	2120	1985	2472	2192	110	675	500	1390	5	1	22025767	519	-4.37	1.34	12	0.66	-539.00	1757.00	4105	20240124	-42.63	1440	20241209	63.54	2410	-2.28	20250110	1580	49.05	20250102	4105	-42.63	20240124	1440	63.54	20241209	0.92	N	134580	500	110 억	711334	N	N	N	N
77	20250113	130805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	80	2	3.55	280886490	120239	30.20	2265	2400	2240	2930	1580	2255	2336.07	3.23	3770	2545	2400	2265	2120	1985	2472	2192	110	675	500	1390	5	1	22025767	514	-4.33	1.33	12	0.55	-539.00	1757.00	4105	20240124	-43.12	1440	20241209	62.15	2410	-3.11	20250110	1580	47.78	20250102	4105	-43.12	20240124	1440	62.15	20241209	0.92	N	134580	500	110 억	711334	N	N	N	N
78	20250113	120808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	75	2	3.33	275053455	117743	29.57	2265	2400	2240	2930	1580	2255	2336.05	3.23	3523	2545	2400	2265	2120	1985	2472	2192	110	675	500	1390	5	1	22025767	513	-4.32	1.33	12	0.53	-539.00	1757.00	4105	20240124	-43.24	1440	20241209	61.81	2410	-3.32	20250110	1580	47.47	20250102	4105	-43.24	20240124	1440	61.81	20241209	0.92	N	134580	500	110 억	711334	N	N	N	N
79	20250113	110806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-10	5	-0.44	245347665	104832	26.33	2265	2400	2240	2930	1580	2255	2340.39	3.23	8484	2545	2400	2265	2120	1985	2472	2192	110	675	500	1390	5	1	22025767	494	-4.17	1.28	12	0.48	-539.00	1757.00	4105	20240124	-45.31	1440	20241209	55.90	2410	-6.85	20250110	1580	42.09	20250102	4105	-45.31	20240124	1440	55.90	20241209	0.92	N	134580	500	110 억	711334	N	N	N	N
80	20250113	100806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	110	2	4.88	167721365	70966	17.82	2265	2400	2265	2930	1580	2255	2363.40	3.23	6486	2545	2400	2265	2120	1985	2472	2192	110	675	500	1390	5	1	22025767	521	-4.39	1.35	12	0.32	-539.00	1757.00	4105	20240124	-42.39	1440	20241209	64.24	2410	-1.87	20250110	1580	49.68	20250102	4105	-42.39	20240124	1440	64.24	20241209	0.92	N	134580	500	110 억	711334	N	N	N	N
81	20250113	090811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	70	2	3.10	19742100	8560	2.15	2265	2340	2265	2930	1580	2255	2306.32	3.23	-1914	2545	2400	2265	2120	1985	2472	2192	110	675	500	1390	5	1	22025767	512	-4.31	1.32	12	0.04	-539.00	1757.00	4105	20240124	-43.36	1440	20241209	61.46	2410	-3.53	20250110	1580	47.15	20250102	4105	-43.36	20240124	1440	61.46	20241209	0.92	N	134580	500	110 억	711334	N	N	N	N
82	20250110	160748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	125	2	5.87	917521750	397824	413.64	2140	2410	2130	2765	1495	2130	2306.35	3.15	15828	2186	2157	2116	2087	2046	2137	2067	110	635	500	1320	5	1	22025767	497	-4.18	1.28	12	1.81	-539.00	1757.00	4105	20240124	-45.07	1440	20241209	56.60	2410	-6.43	20250110	1580	42.72	20250102	4105	-45.07	20240124	1440	56.60	20241209	0.92	N	134580	500	110 억	694608	N	N	N	N
83	20250110	150759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	120	2	5.63	897545215	388966	404.43	2140	2410	2130	2765	1495	2130	2307.52	3.15	15580	2186	2157	2116	2087	2046	2137	2067	110	635	500	1320	5	1	22025767	496	-4.17	1.28	12	1.77	-539.00	1757.00	4105	20240124	-45.19	1440	20241209	56.25	2410	-6.64	20250110	1580	42.41	20250102	4105	-45.19	20240124	1440	56.25	20241209	0.92	N	134580	500	110 억	694608	N	N	N	N
84	20250110	140802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	135	2	6.34	878074950	380326	395.45	2140	2410	2130	2765	1495	2130	2308.74	3.15	13630	2186	2157	2116	2087	2046	2137	2067	110	635	500	1320	5	1	22025767	499	-4.20	1.29	12	1.73	-539.00	1757.00	4105	20240124	-44.82	1440	20241209	57.29	2410	-6.02	20250110	1580	43.35	20250102	4105	-44.82	20240124	1440	57.29	20241209	0.92	N	134580	500	110 억	694608	N	N	N	N
85	20250110	130802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	105	2	4.93	829289585	358616	372.87	2140	2410	2130	2765	1495	2130	2312.47	3.15	11122	2186	2157	2116	2087	2046	2137	2067	110	635	500	1320	5	1	22025767	492	-4.15	1.27	12	1.63	-539.00	1757.00	4105	20240124	-45.55	1440	20241209	55.21	2410	-7.26	20250110	1580	41.46	20250102	4105	-45.55	20240124	1440	55.21	20241209	0.92	N	134580	500	110 억	694608	N	N	N	N
86	20250110	120802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	100	2	4.69	805736275	348127	361.97	2140	2410	2130	2765	1495	2130	2314.49	3.15	10275	2186	2157	2116	2087	2046	2137	2067	110	635	500	1320	5	1	22025767	491	-4.14	1.27	12	1.58	-539.00	1757.00	4105	20240124	-45.68	1440	20241209	54.86	2410	-7.47	20250110	1580	41.14	20250102	4105	-45.68	20240124	1440	54.86	20241209	0.92	N	134580	500	110 억	694608	N	N	N	N
87	20250110	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	120	2	5.63	784445025	338663	352.13	2140	2410	2130	2765	1495	2130	2316.30	3.15	12196	2186	2157	2116	2087	2046	2137	2067	110	635	500	1320	5	1	22025767	496	-4.17	1.28	12	1.54	-539.00	1757.00	4105	20240124	-45.19	1440	20241209	56.25	2410	-6.64	20250110	1580	42.41	20250102	4105	-45.19	20240124	1440	56.25	20241209	0.92	N	134580	500	110 억	694608	N	N	N	N
88	20250110	100759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	175	2	8.22	672413260	289573	301.09	2140	2410	2130	2765	1495	2130	2322.09	3.15	11097	2186	2157	2116	2087	2046	2137	2067	110	635	500	1320	5	1	22025767	508	-4.28	1.31	12	1.31	-539.00	1757.00	4105	20240124	-43.85	1440	20241209	60.07	2410	-4.36	20250110	1580	45.89	20250102	4105	-43.85	20240124	1440	60.07	20241209	0.92	N	134580	500	110 억	694608	N	N	N	N
89	20250110	090803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	55	2	2.58	18523010	8602	8.94	2140	2185	2130	2765	1495	2130	2153.34	3.15	-1935	2186	2157	2116	2087	2046	2137	2067	110	635	500	1320	5	1	22025767	481	-4.05	1.24	12	0.04	-539.00	1757.00	4105	20240124	-46.77	1440	20241209	51.74	2185	0.00	20250110	1580	38.29	20250102	4105	-46.77	20240124	1440	51.74	20241209	0.92	N	134580	500	110 억	694608	N	N	N	N
90	20250109	160755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-5	5	-0.23	203094245	96073	78.46	2135	2145	2075	2775	1495	2135	2113.96	3.19	-8985	2313	2223	2050	1960	1787	2269	2006	110	640	500	1320	5	1	22025767	469	-3.95	1.21	12	0.44	-539.00	1757.00	4105	20240124	-48.11	1440	20241209	47.92	2145	-0.70	20250109	1580	34.81	20250102	4105	-48.11	20240124	1440	47.92	20241209	0.91	N	134580	500	110 억	703020	N	N	N	N
91	20250109	150752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	0	3	0.00	200501205	94857	77.47	2135	2145	2075	2775	1495	2135	2113.72	3.19	-8155	2313	2223	2050	1960	1787	2269	2006	110	640	500	1320	5	1	22025767	470	-3.96	1.22	12	0.43	-539.00	1757.00	4105	20240124	-47.99	1440	20241209	48.26	2145	-0.47	20250109	1580	35.13	20250102	4105	-47.99	20240124	1440	48.26	20241209	0.91	N	134580	500	110 억	703020	N	N	N	N
92	20250109	140756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-35	5	-1.64	183769180	86941	71.00	2135	2145	2075	2775	1495	2135	2113.72	3.19	-5881	2313	2223	2050	1960	1787	2269	2006	110	640	500	1320	5	1	22025767	463	-3.90	1.20	12	0.39	-539.00	1757.00	4105	20240124	-48.84	1440	20241209	45.83	2145	-2.10	20250109	1580	32.91	20250102	4105	-48.84	20240124	1440	45.83	20241209	0.91	N	134580	500	110 억	703020	N	N	N	N
93	20250109	130756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-20	5	-0.94	179339685	84827	69.27	2135	2145	2075	2775	1495	2135	2114.18	3.19	-5676	2313	2223	2050	1960	1787	2269	2006	110	640	500	1320	5	1	22025767	466	-3.92	1.20	12	0.39	-539.00	1757.00	4105	20240124	-48.48	1440	20241209	46.88	2145	-1.40	20250109	1580	33.86	20250102	4105	-48.48	20240124	1440	46.88	20241209	0.91	N	134580	500	110 억	703020	N	N	N	N
94	20250109	120757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-20	5	-0.94	165564765	78268	63.92	2135	2145	2075	2775	1495	2135	2115.36	3.19	-2983	2313	2223	2050	1960	1787	2269	2006	110	640	500	1320	5	1	22025767	466	-3.92	1.20	12	0.36	-539.00	1757.00	4105	20240124	-48.48	1440	20241209	46.88	2145	-1.40	20250109	1580	33.86	20250102	4105	-48.48	20240124	1440	46.88	20241209	0.91	N	134580	500	110 억	703020	N	N	N	N
95	20250109	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-35	5	-1.64	160206650	75717	61.83	2135	2145	2075	2775	1495	2135	2115.86	3.19	-1599	2313	2223	2050	1960	1787	2269	2006	110	640	500	1320	5	1	22025767	463	-3.90	1.20	12	0.34	-539.00	1757.00	4105	20240124	-48.84	1440	20241209	45.83	2145	-2.10	20250109	1580	32.91	20250102	4105	-48.84	20240124	1440	45.83	20241209	0.91	N	134580	500	110 억	703020	N	N	N	N
96	20250109	100758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	10	2	0.47	113311220	53537	43.72	2135	2145	2075	2775	1495	2135	2116.50	3.19	946	2313	2223	2050	1960	1787	2269	2006	110	640	500	1320	5	1	22025767	472	-3.98	1.22	12	0.24	-539.00	1757.00	4105	20240124	-47.75	1440	20241209	48.96	2145	0.00	20250109	1580	35.76	20250102	4105	-47.75	20240124	1440	48.96	20241209	0.91	N	134580	500	110 억	703020	N	N	N	N
97	20250109	090802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-25	5	-1.17	1823265	863	0.70	2135	2135	2075	2775	1495	2135	2112.71	3.19	-327	2313	2223	2050	1960	1787	2269	2006	110	640	500	1320	5	1	22025767	465	-3.91	1.20	12	0.00	-539.00	1757.00	4105	20240124	-48.60	1440	20241209	46.53	2140	-1.40	20250108	1580	33.54	20250102	4105	-48.60	20240124	1440	46.53	20241209	0.91	N	134580	500	110 억	703020	N	N	N	N
98	20250108	160751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	110	2	5.43	255380265	122198	197.58	2025	2140	1877	2630	1420	2025	2089.89	3.07	27740	2083	2053	2010	1980	1937	2069	1996	110	605	500	1250	5	1	22025767	470	-3.96	1.22	12	0.55	-539.00	1757.00	4105	20240124	-47.99	1440	20241209	48.26	2140	-0.23	20250108	1580	35.13	20250102	4105	-47.99	20240124	1440	48.26	20241209	0.91	N	134580	500	110 억	676234	N	N	N	N
99	20250108	150753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	100	2	4.94	211578575	101603	164.28	2025	2125	1877	2630	1420	2025	2082.40	3.07	26285	2083	2053	2010	1980	1937	2069	1996	110	605	500	1250	5	1	22025767	468	-3.94	1.21	12	0.46	-539.00	1757.00	4105	20240124	-48.23	1440	20241209	47.57	2125	0.00	20250108	1580	34.49	20250102	4105	-48.23	20240124	1440	47.57	20241209	0.91	N	134580	500	110 억	676234	N	N	N	N
100	20250108	140756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	75	2	3.70	132390635	64042	103.55	2025	2115	1877	2630	1420	2025	2067.25	3.07	9476	2083	2053	2010	1980	1937	2069	1996	110	605	500	1250	5	1	22025767	463	-3.90	1.20	12	0.29	-539.00	1757.00	4105	20240124	-48.84	1440	20241209	45.83	2115	-0.71	20250108	1580	32.91	20250102	4105	-48.84	20240124	1440	45.83	20241209	0.91	N	134580	500	110 억	676234	N	N	N	N
101	20250108	130755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	50	2	2.47	78553795	38282	61.90	2025	2080	1877	2630	1420	2025	2051.98	3.07	137	2083	2053	2010	1980	1937	2069	1996	110	605	500	1250	5	1	22025767	457	-3.85	1.18	12	0.17	-539.00	1757.00	4105	20240124	-49.45	1440	20241209	44.10	2080	-0.24	20250108	1580	31.33	20250102	4105	-49.45	20240124	1440	44.10	20241209	0.91	N	134580	500	110 억	676234	N	N	N	N
102	20250108	120752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	45	2	2.22	66780880	32583	52.68	2025	2080	1877	2630	1420	2025	2049.56	3.07	-1006	2083	2053	2010	1980	1937	2069	1996	110	605	500	1250	5	1	22025767	456	-3.84	1.18	12	0.15	-539.00	1757.00	4105	20240124	-49.57	1440	20241209	43.75	2080	-0.48	20250108	1580	31.01	20250102	4105	-49.57	20240124	1440	43.75	20241209	0.91	N	134580	500	110 억	676234	N	N	N	N
103	20250108	110753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	35	2	1.73	35770305	17604	28.46	2025	2060	1877	2630	1420	2025	2031.94	3.07	-2352	2083	2053	2010	1980	1937	2069	1996	110	605	500	1250	5	1	22025767	454	-3.82	1.17	12	0.08	-539.00	1757.00	4105	20240124	-49.82	1440	20241209	43.06	2060	0.00	20250108	1580	30.38	20250102	4105	-49.82	20240124	1440	43.06	20241209	0.91	N	134580	500	110 억	676234	N	N	N	N
104	20250108	100754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	-10	5	-0.49	13059990	6502	10.51	2025	2030	1877	2630	1420	2025	2008.61	3.07	-1150	2083	2053	2010	1980	1937	2069	1996	110	605	500	1250	5	1	22025767	444	-3.74	1.15	12	0.03	-539.00	1757.00	4105	20240124	-50.91	1440	20241209	39.93	2050	-1.71	20250106	1580	27.53	20250102	4105	-50.91	20240124	1440	39.93	20241209	0.91	N	134580	500	110 억	676234	N	N	N	N
105	20250108	090754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	-26	5	-1.28	4240199	2135	3.45	2025	2025	1877	2630	1420	2025	1986.04	3.07	-1329	2083	2053	2010	1980	1937	2069	1996	110	605	500	1250	1	1	22025767	440	-3.71	1.14	12	0.01	-539.00	1757.00	4105	20240124	-51.30	1440	20241209	38.82	2050	-2.49	20250106	1580	26.52	20250102	4105	-51.30	20240124	1440	38.82	20241209	0.91	N	134580	500	110 억	676234	N	N	N	N
106	20250107	160747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	5	2	0.25	124437069	61847	28.06	2020	2040	1967	2625	1415	2020	2012.01	3.10	-7123	2139	2079	1990	1930	1841	2109	1960	110	605	500	1250	5	1	22025767	446	-3.76	1.15	12	0.28	-539.00	1757.00	4105	20240124	-50.67	1440	20241209	40.62	2050	-1.22	20250106	1580	28.16	20250102	4105	-50.67	20240124	1440	40.62	20241209	0.89	N	134580	500	110 억	683096	N	N	N	N
107	20250107	150749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	10	2	0.50	123432764	61351	27.83	2020	2040	1967	2625	1415	2020	2011.91	3.10	-6904	2139	2079	1990	1930	1841	2109	1960	110	605	500	1250	5	1	22025767	447	-3.77	1.16	12	0.28	-539.00	1757.00	4105	20240124	-50.55	1440	20241209	40.97	2050	-0.98	20250106	1580	28.48	20250102	4105	-50.55	20240124	1440	40.97	20241209	0.89	N	134580	500	110 억	683096	N	N	N	N
108	20250107	140747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	15	2	0.74	86279209	43084	19.54	2020	2040	1967	2625	1415	2020	2002.58	3.10	-8166	2139	2079	1990	1930	1841	2109	1960	110	605	500	1250	5	1	22025767	448	-3.78	1.16	12	0.20	-539.00	1757.00	4105	20240124	-50.43	1440	20241209	41.32	2050	-0.73	20250106	1580	28.80	20250102	4105	-50.43	20240124	1440	41.32	20241209	0.89	N	134580	500	110 억	683096	N	N	N	N
109	20250107	130747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	15	2	0.74	81927244	40931	18.57	2020	2040	1967	2625	1415	2020	2001.59	3.10	-7578	2139	2079	1990	1930	1841	2109	1960	110	605	500	1250	5	1	22025767	448	-3.78	1.16	12	0.19	-539.00	1757.00	4105	20240124	-50.43	1440	20241209	41.32	2050	-0.73	20250106	1580	28.80	20250102	4105	-50.43	20240124	1440	41.32	20241209	0.89	N	134580	500	110 억	683096	N	N	N	N
110	20250107	120748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	-20	5	-0.99	59194683	29685	13.47	2020	2040	1967	2625	1415	2020	1994.09	3.10	-7031	2139	2079	1990	1930	1841	2109	1960	110	605	500	1250	5	1	22025767	441	-3.71	1.14	12	0.13	-539.00	1757.00	4105	20240124	-51.28	1440	20241209	38.89	2050	-2.44	20250106	1580	26.58	20250102	4105	-51.28	20240124	1440	38.89	20241209	0.89	N	134580	500	110 억	683096	N	N	N	N
111	20250107	110744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1987	-33	5	-1.63	55670461	27915	12.66	2020	2040	1967	2625	1415	2020	1994.28	3.10	-6877	2139	2079	1990	1930	1841	2109	1960	110	605	500	1250	1	1	22025767	438	-3.69	1.13	12	0.13	-539.00	1757.00	4105	20240124	-51.60	1440	20241209	37.99	2050	-3.07	20250106	1580	25.76	20250102	4105	-51.60	20240124	1440	37.99	20241209	0.89	N	134580	500	110 억	683096	N	N	N	N
112	20250107	100749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	0	3	0.00	28068367	14073	6.38	2020	2040	1967	2625	1415	2020	1994.48	3.10	-4666	2139	2079	1990	1930	1841	2109	1960	110	605	500	1250	5	1	22025767	445	-3.75	1.15	12	0.06	-539.00	1757.00	4105	20240124	-50.79	1440	20241209	40.28	2050	-1.46	20250106	1580	27.85	20250102	4105	-50.79	20240124	1440	40.28	20241209	0.89	N	134580	500	110 억	683096	N	N	N	N
113	20250107	090751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	15	2	0.74	3671995	1808	0.82	2020	2040	2020	2625	1415	2020	2030.97	3.10	-1091	2139	2079	1990	1930	1841	2109	1960	110	605	500	1250	5	1	22025767	448	-3.78	1.16	12	0.01	-539.00	1757.00	4105	20240124	-50.43	1440	20241209	41.32	2050	-0.73	20250106	1580	28.80	20250102	4105	-50.43	20240124	1440	41.32	20241209	0.89	N	134580	500	110 억	683096	N	N	N	N
114	20250106	160740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	120	2	6.32	439799832	220444	174.94	1940	2050	1901	2470	1330	1900	1995.06	3.12	-6261	1971	1935	1868	1832	1765	1953	1850	110	570	500	1170	5	1	22025767	445	-3.75	1.15	12	1.00	-539.00	1757.00	4105	20240124	-50.79	1440	20241209	40.28	2050	-1.46	20250106	1580	27.85	20250102	4105	-50.79	20240124	1440	40.28	20241209	1.00	N	134580	500	110 억	688239	N	N	N	N
115	20250106	150738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	99	2	5.21	409514800	205382	162.99	1940	2050	1901	2470	1330	1900	1993.92	3.12	-6705	1971	1935	1868	1832	1765	1953	1850	110	570	500	1170	1	1	22025767	440	-3.71	1.14	12	0.93	-539.00	1757.00	4105	20240124	-51.30	1440	20241209	38.82	2050	-2.49	20250106	1580	26.52	20250102	4105	-51.30	20240124	1440	38.82	20241209	1.00	N	134580	500	110 억	688239	N	N	N	N
116	20250106	140739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	90	2	4.74	405770908	203506	161.50	1940	2050	1901	2470	1330	1900	1993.90	3.12	-6009	1971	1935	1868	1832	1765	1953	1850	110	570	500	1170	1	1	22025767	438	-3.69	1.13	12	0.92	-539.00	1757.00	4105	20240124	-51.52	1440	20241209	38.19	2050	-2.93	20250106	1580	25.95	20250102	4105	-51.52	20240124	1440	38.19	20241209	1.00	N	134580	500	110 억	688239	N	N	N	N
117	20250106	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	82	2	4.32	394695852	197918	157.06	1940	2050	1901	2470	1330	1900	1994.24	3.12	-5670	1971	1935	1868	1832	1765	1953	1850	110	570	500	1170	1	1	22025767	437	-3.68	1.13	12	0.90	-539.00	1757.00	4105	20240124	-51.72	1440	20241209	37.64	2050	-3.32	20250106	1580	25.44	20250102	4105	-51.72	20240124	1440	37.64	20241209	1.00	N	134580	500	110 억	688239	N	N	N	N
118	20250106	120736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	110	2	5.79	287280677	144091	114.35	1940	2050	1901	2470	1330	1900	1993.74	3.12	2300	1971	1935	1868	1832	1765	1953	1850	110	570	500	1170	5	1	22025767	443	-3.73	1.14	12	0.65	-539.00	1757.00	4105	20240124	-51.04	1440	20241209	39.58	2050	-1.95	20250106	1580	27.22	20250102	4105	-51.04	20240124	1440	39.58	20241209	1.00	N	134580	500	110 억	688239	N	N	N	N
119	20250106	110734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	120	2	6.32	259761997	130341	103.44	1940	2050	1901	2470	1330	1900	1992.94	3.12	-73	1971	1935	1868	1832	1765	1953	1850	110	570	500	1170	5	1	22025767	445	-3.75	1.15	12	0.59	-539.00	1757.00	4105	20240124	-50.79	1440	20241209	40.28	2050	-1.46	20250106	1580	27.85	20250102	4105	-50.79	20240124	1440	40.28	20241209	1.00	N	134580	500	110 억	688239	N	N	N	N
120	20250106	100733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	100	2	5.26	111822015	57023	45.25	1940	2000	1901	2470	1330	1900	1961.00	3.12	2971	1971	1935	1868	1832	1765	1953	1850	110	570	500	1170	5	1	22025767	441	-3.71	1.14	12	0.26	-539.00	1757.00	4105	20240124	-51.28	1440	20241209	38.89	2000	0.00	20250106	1580	26.58	20250102	4105	-51.28	20240124	1440	38.89	20241209	1.00	N	134580	500	110 억	688239	N	N	N	N
121	20250106	090732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	27	2	1.42	15564390	8086	6.42	1940	1940	1901	2470	1330	1900	1924.86	3.12	-1352	1971	1935	1868	1832	1765	1953	1850	110	570	500	1170	1	1	22025767	424	-3.58	1.10	12	0.04	-539.00	1757.00	4105	20240124	-53.06	1440	20241209	33.82	1940	-0.67	20250106	1580	21.96	20250102	4105	-53.06	20240124	1440	33.82	20241209	1.00	N	134580	500	110 억	688239	N	N	N	N
122	20250103	160729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	35	2	1.88	235434806	126006	27.57	1880	1904	1801	2420	1306	1865	1868.12	3.10	4549	2075	1970	1775	1670	1475	2022	1722	110	555	500	1150	1	1	22025767	418	-3.53	1.08	12	0.57	-539.00	1757.00	4105	20240124	-53.71	1440	20241209	31.94	1904	-0.21	20250103	1580	20.25	20250102	4105	-53.71	20240124	1440	31.94	20241209	1.01	N	134580	500	110 억	683690	N	N	N	N
123	20250103	150732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	35	2	1.88	204054800	109454	23.94	1880	1904	1801	2420	1306	1865	1864.30	3.10	4072	2075	1970	1775	1670	1475	2022	1722	110	555	500	1150	1	1	22025767	418	-3.53	1.08	12	0.50	-539.00	1757.00	4105	20240124	-53.71	1440	20241209	31.94	1904	-0.21	20250103	1580	20.25	20250102	4105	-53.71	20240124	1440	31.94	20241209	1.01	N	134580	500	110 억	683690	N	N	N	N
124	20250103	140732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	38	2	2.04	194917112	104630	22.89	1880	1904	1801	2420	1306	1865	1862.92	3.10	3696	2075	1970	1775	1670	1475	2022	1722	110	555	500	1150	1	1	22025767	419	-3.53	1.08	12	0.48	-539.00	1757.00	4105	20240124	-53.64	1440	20241209	32.15	1904	-0.05	20250103	1580	20.44	20250102	4105	-53.64	20240124	1440	32.15	20241209	1.01	N	134580	500	110 억	683690	N	N	N	N
125	20250103	130731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	23	2	1.23	145019797	78210	17.11	1880	1894	1801	2420	1306	1865	1854.24	3.10	-69	2075	1970	1775	1670	1475	2022	1722	110	555	500	1150	1	1	22025767	416	-3.50	1.07	12	0.36	-539.00	1757.00	4105	20240124	-54.01	1440	20241209	31.11	1894	-0.32	20250103	1580	19.49	20250102	4105	-54.01	20240124	1440	31.11	20241209	1.01	N	134580	500	110 억	683690	N	N	N	N
126	20250103	120730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1884	19	2	1.02	134365861	72564	15.87	1880	1894	1801	2420	1306	1865	1851.69	3.10	49	2075	1970	1775	1670	1475	2022	1722	110	555	500	1150	1	1	22025767	415	-3.50	1.07	12	0.33	-539.00	1757.00	4105	20240124	-54.10	1440	20241209	30.83	1894	-0.53	20250103	1580	19.24	20250102	4105	-54.10	20240124	1440	30.83	20241209	1.01	N	134580	500	110 억	683690	N	N	N	N
127	20250103	110732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1852	-13	5	-0.70	116508061	63037	13.79	1880	1894	1801	2420	1306	1865	1848.25	3.10	1630	2075	1970	1775	1670	1475	2022	1722	110	555	500	1150	1	1	22025767	408	-3.44	1.05	12	0.29	-539.00	1757.00	4105	20240124	-54.88	1440	20241209	28.61	1894	-2.22	20250103	1580	17.22	20250102	4105	-54.88	20240124	1440	28.61	20241209	1.01	N	134580	500	110 억	683690	N	N	N	N
128	20250103	100729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1878	13	2	0.70	103743055	56142	12.28	1880	1894	1801	2420	1306	1865	1847.87	3.10	2377	2075	1970	1775	1670	1475	2022	1722	110	555	500	1150	1	1	22025767	414	-3.48	1.07	12	0.25	-539.00	1757.00	4105	20240124	-54.25	1440	20241209	30.42	1894	-0.84	20250103	1580	18.86	20250102	4105	-54.25	20240124	1440	30.42	20241209	1.01	N	134580	500	110 억	683690	N	N	N	N
129	20250103	090732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1843	-22	5	-1.18	46553799	24966	5.46	1880	1894	1840	2420	1306	1865	1864.69	3.10	-2556	2075	1970	1775	1670	1475	2022	1722	110	555	500	1150	1	1	22025767	406	-3.42	1.05	12	0.11	-539.00	1757.00	4105	20240124	-55.10	1440	20241209	27.99	1894	-2.69	20250103	1580	16.65	20250102	4105	-55.10	20240124	1440	27.99	20241209	1.01	N	134580	500	110 억	683690	N	N	N	N
130	20250102	160724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1865	285	2	18.04	791808188	452514	751.04	1580	1880	1580	2050	1106	1580	1749.72	2.99	24071	1626	1602	1561	1537	1496	1615	1550	110	470	500	970	1	1	22025767	411	-3.46	1.06	12	2.05	-539.00	1757.00	4105	20240124	-54.57	1440	20241209	29.51	1880	-0.80	20250102	1580	18.04	20250102	4105	-54.57	20240124	1440	29.51	20241209	1.00	N	134580	500	110 억	659590	N	N	N	N
131	20250102	150726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	226	2	14.30	736895738	422537	701.28	1580	1880	1580	2050	1106	1580	1743.98	2.99	12465	1626	1602	1561	1537	1496	1615	1550	110	470	500	970	1	1	22025767	398	-3.35	1.03	12	1.92	-539.00	1757.00	4105	20240124	-56.00	1440	20241209	25.42	1880	-3.94	20250102	1580	14.30	20250102	4105	-56.00	20240124	1440	25.42	20241209	1.00	N	134580	500	110 억	659590	N	N	N	N
132	20250102	140723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1766	186	2	11.77	681093201	391367	649.55	1580	1880	1580	2050	1106	1580	1740.29	2.99	3668	1626	1602	1561	1537	1496	1615	1550	110	470	500	970	1	1	22025767	389	-3.28	1.01	12	1.78	-539.00	1757.00	4105	20240124	-56.98	1440	20241209	22.64	1880	-6.06	20250102	1580	11.77	20250102	4105	-56.98	20240124	1440	22.64	20241209	1.00	N	134580	500	110 억	659590	N	N	N	N
133	20250102	130723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1719	139	2	8.80	595607417	342702	568.78	1580	1880	1580	2050	1106	1580	1737.97	2.99	-300	1626	1602	1561	1537	1496	1615	1550	110	470	500	970	1	1	22025767	379	-3.19	0.98	12	1.56	-539.00	1757.00	4105	20240124	-58.12	1440	20241209	19.38	1880	-8.56	20250102	1580	8.80	20250102	4105	-58.12	20240124	1440	19.38	20241209	1.00	N	134580	500	110 억	659590	N	N	N	N
134	20250102	120722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	99	2	6.27	78169048	47272	78.46	1580	1688	1580	2050	1106	1580	1653.60	2.99	6483	1626	1602	1561	1537	1496	1615	1550	110	470	500	970	1	1	22025767	370	-3.12	0.96	12	0.21	-539.00	1757.00	4105	20240124	-59.10	1440	20241209	16.60	1688	-0.53	20250102	1580	6.27	20250102	4105	-59.10	20240124	1440	16.60	20241209	1.00	N	134580	500	110 억	659590	N	N	N	N
135	20250102	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1659	79	2	5.00	41093126	25031	41.54	1580	1660	1580	2050	1106	1580	1641.69	2.99	3809	1626	1602	1561	1537	1496	1615	1550	110	470	500	970	1	1	22025767	365	-3.08	0.94	12	0.11	-539.00	1757.00	4105	20240124	-59.59	1440	20241209	15.21	1660	-0.06	20250102	1580	5.00	20250102	4105	-59.59	20240124	1440	15.21	20241209	1.00	N	134580	500	110 억	659590	N	N	N	N
136	20250102	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1609	29	2	1.84	2660005	1640	2.72	1580	1640	1580	2050	1106	1580	1621.95	2.99	319	1626	1602	1561	1537	1496	1615	1550	110	470	500	970	1	1	22025767	354	-2.99	0.92	12	0.01	-539.00	1757.00	4105	20240124	-60.80	1440	20241209	11.74	1640	-1.89	20250102	1580	1.84	20250102	4105	-60.80	20240124	1440	11.74	20241209	1.00	N	134580	500	110 억	659590	N	N	N	N
137	20250102	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	0	3	0.00	0	0	0.00	0	0	0	2050	1106	1580	0.00	2.99	0	1626	1602	1561	1537	1496	1615	1550	110	470	500	970	1	1	22025767	348	-2.93	0.90	12	0.00	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	0	0.00	0	0	0.00	0	4105	-61.51	20240124	1440	9.72	20241209	1.00	N	134580	500	110 억	659590	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History