KissMeData/300080/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	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16050	50	2	0.31	365772600	22838	108.77	16120	16190	15930	20800	11200	16000	16015.96	1.89	1080	17240	16620	16310	15690	15380	16465	15535	28	4800	500	9920	10	1	5501817	883	-12.36	18.82	12	0.42	-1299.00	853.00	58200	20240123	-72.42	11100	20241115	44.59	19500	-17.69	20250103	15730	2.03	20250120	55500	-71.08	20240124	11100	44.59	20241115	0.57	N	300080	500	27 억	104225	N	N	N	N
3	20250124	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16100	100	2	0.62	328036340	20474	97.51	16120	16190	15950	20800	11200	16000	16022.09	1.89	1468	17240	16620	16310	15690	15380	16465	15535	28	4800	500	9920	10	1	5501817	886	-12.39	18.87	12	0.37	-1299.00	853.00	58200	20240123	-72.34	11100	20241115	45.05	19500	-17.44	20250103	15730	2.35	20250120	55500	-70.99	20240124	11100	45.05	20241115	0.57	N	300080	500	27 억	104225	N	N	N	N
4	20250124	141140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16000	0	3	0.00	283928660	17722	84.40	16120	16190	15950	20800	11200	16000	16021.25	1.89	1905	17240	16620	16310	15690	15380	16465	15535	28	4800	500	9920	10	1	5501817	880	-12.32	18.76	12	0.32	-1299.00	853.00	58200	20240123	-72.51	11100	20241115	44.14	19500	-17.95	20250103	15730	1.72	20250120	55500	-71.17	20240124	11100	44.14	20241115	0.57	N	300080	500	27 억	104225	N	N	N	N
5	20250124	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16000	0	3	0.00	212242510	13241	63.06	16120	16190	15950	20800	11200	16000	16029.19	1.89	1783	17240	16620	16310	15690	15380	16465	15535	28	4800	500	9920	10	1	5501817	880	-12.32	18.76	12	0.24	-1299.00	853.00	58200	20240123	-72.51	11100	20241115	44.14	19500	-17.95	20250103	15730	1.72	20250120	55500	-71.17	20240124	11100	44.14	20241115	0.57	N	300080	500	27 억	104225	N	N	N	N
6	20250124	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16080	80	2	0.50	188651490	11767	56.04	16120	16190	15950	20800	11200	16000	16032.25	1.89	2341	17240	16620	16310	15690	15380	16465	15535	28	4800	500	9920	10	1	5501817	885	-12.38	18.85	12	0.21	-1299.00	853.00	58200	20240123	-72.37	11100	20241115	44.86	19500	-17.54	20250103	15730	2.23	20250120	55500	-71.03	20240124	11100	44.86	20241115	0.57	N	300080	500	27 억	104225	N	N	N	N
7	20250124	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16090	90	2	0.56	176428740	11007	52.42	16120	16190	15950	20800	11200	16000	16028.78	1.89	2372	17240	16620	16310	15690	15380	16465	15535	28	4800	500	9920	10	1	5501817	885	-12.39	18.86	12	0.20	-1299.00	853.00	58200	20240123	-72.35	11100	20241115	44.95	19500	-17.49	20250103	15730	2.29	20250120	55500	-71.01	20240124	11100	44.95	20241115	0.57	N	300080	500	27 억	104225	N	N	N	N
8	20250124	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16000	0	3	0.00	112740740	7041	33.53	16120	16190	15980	20800	11200	16000	16012.04	1.89	1436	17240	16620	16310	15690	15380	16465	15535	28	4800	500	9920	10	1	5501817	880	-12.32	18.76	12	0.13	-1299.00	853.00	58200	20240123	-72.51	11100	20241115	44.14	19500	-17.95	20250103	15730	1.72	20250120	55500	-71.17	20240124	11100	44.14	20241115	0.57	N	300080	500	27 억	104225	N	N	N	N
9	20250124	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16030	30	2	0.19	14954020	932	4.44	16120	16190	16000	20800	11200	16000	16045.09	1.89	-718	17240	16620	16310	15690	15380	16465	15535	28	4800	500	9920	10	1	5501817	882	-12.34	18.79	12	0.02	-1299.00	853.00	58200	20240123	-72.46	11100	20241115	44.41	19500	-17.79	20250103	15730	1.91	20250120	55500	-71.12	20240124	11100	44.41	20241115	0.57	N	300080	500	27 억	104225	N	N	N	N
10	20250123	161135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16000	-510	5	-3.09	342277500	20830	46.01	16700	16930	16000	21450	11560	16510	16435.10	2.00	-6026	17703	17106	16803	16206	15903	16955	16055	28	4940	500	10230	10	1	5501817	880	-12.32	18.76	12	0.38	-1299.00	853.00	58200	20240123	-72.51	11100	20241115	44.14	19500	-17.95	20250103	15730	1.72	20250120	58200	-72.51	20240123	11100	44.14	20241115	0.58	N	300080	500	27 억	110251	N	N	N	N
11	20250123	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16110	-400	5	-2.42	303633540	18423	40.69	16700	16930	16110	21450	11560	16510	16481.22	2.00	-5264	17703	17106	16803	16206	15903	16955	16055	28	4940	500	10230	10	1	5501817	886	-12.40	18.89	12	0.33	-1299.00	853.00	58200	20240123	-72.32	11100	20241115	45.14	19500	-17.38	20250103	15730	2.42	20250120	58200	-72.32	20240123	11100	45.14	20241115	0.58	N	300080	500	27 억	110251	N	N	N	N
12	20250123	141135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16270	-240	5	-1.45	272810860	16518	36.48	16700	16930	16160	21450	11560	16510	16515.97	2.00	-4449	17703	17106	16803	16206	15903	16955	16055	28	4940	500	10230	10	1	5501817	895	-12.53	19.07	12	0.30	-1299.00	853.00	58200	20240123	-72.04	11100	20241115	46.58	19500	-16.56	20250103	15730	3.43	20250120	58200	-72.04	20240123	11100	46.58	20241115	0.58	N	300080	500	27 억	110251	N	N	N	N
13	20250123	131133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16160	-350	5	-2.12	256044540	15484	34.20	16700	16930	16160	21450	11560	16510	16536.07	2.00	-3767	17703	17106	16803	16206	15903	16955	16055	28	4940	500	10230	10	1	5501817	889	-12.44	18.94	12	0.28	-1299.00	853.00	58200	20240123	-72.23	11100	20241115	45.59	19500	-17.13	20250103	15730	2.73	20250120	58200	-72.23	20240123	11100	45.59	20241115	0.58	N	300080	500	27 억	110251	N	N	N	N
14	20250123	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16420	-90	5	-0.55	187570290	11298	24.95	16700	16930	16370	21450	11560	16510	16602.08	2.00	-2538	17703	17106	16803	16206	15903	16955	16055	28	4940	500	10230	10	1	5501817	903	-12.64	19.25	12	0.21	-1299.00	853.00	58200	20240123	-71.79	11100	20241115	47.93	19500	-15.79	20250103	15730	4.39	20250120	58200	-71.79	20240123	11100	47.93	20241115	0.58	N	300080	500	27 억	110251	N	N	N	N
15	20250123	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16550	40	2	0.24	166118020	9996	22.08	16700	16930	16370	21450	11560	16510	16618.45	2.00	-1414	17703	17106	16803	16206	15903	16955	16055	28	4940	500	10230	10	1	5501817	911	-12.74	19.40	12	0.18	-1299.00	853.00	58200	20240123	-71.56	11100	20241115	49.10	19500	-15.13	20250103	15730	5.21	20250120	58200	-71.56	20240123	11100	49.10	20241115	0.58	N	300080	500	27 억	110251	N	N	N	N
16	20250123	101133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16480	-30	5	-0.18	143070360	8603	19.00	16700	16930	16370	21450	11560	16510	16630.29	2.00	-1256	17703	17106	16803	16206	15903	16955	16055	28	4940	500	10230	10	1	5501817	907	-12.69	19.32	12	0.16	-1299.00	853.00	58200	20240123	-71.68	11100	20241115	48.47	19500	-15.49	20250103	15730	4.77	20250120	58200	-71.68	20240123	11100	48.47	20241115	0.58	N	300080	500	27 억	110251	N	N	N	N
17	20250123	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16760	250	2	1.51	64438170	3847	8.50	16700	16930	16500	21450	11560	16510	16750.24	2.00	932	17703	17106	16803	16206	15903	16955	16055	28	4940	500	10230	10	1	5501817	922	-12.90	19.65	12	0.07	-1299.00	853.00	58200	20240123	-71.20	11100	20241115	50.99	19500	-14.05	20250103	15730	6.55	20250120	58200	-71.20	20240123	11100	50.99	20241115	0.58	N	300080	500	27 억	110251	N	N	N	N
18	20250122	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16510	260	2	1.60	754246180	44719	194.59	16750	17400	16500	21100	11380	16250	16867.03	2.17	-9433	17090	16670	16250	15830	15410	16460	15620	28	4850	500	10070	10	1	5501817	908	-12.71	19.36	12	0.81	-1299.00	853.00	58200	20240123	-71.63	11100	20241115	48.74	19500	-15.33	20250103	15730	4.96	20250120	58200	-71.63	20240123	11100	48.74	20241115	0.62	N	300080	500	27 억	119644	N	N	N	N
19	20250122	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	290	2	1.78	737482590	43704	190.17	16750	17400	16500	21100	11380	16250	16874.49	2.17	-9052	17090	16670	16250	15830	15410	16460	15620	28	4850	500	10070	10	1	5501817	910	-12.73	19.39	12	0.79	-1299.00	853.00	58200	20240123	-71.58	11100	20241115	49.01	19500	-15.18	20250103	15730	5.15	20250120	58200	-71.58	20240123	11100	49.01	20241115	0.62	N	300080	500	27 억	119644	N	N	N	N
20	20250122	141125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16680	430	2	2.65	653381190	38633	168.11	16750	17400	16600	21100	11380	16250	16912.51	2.17	-7056	17090	16670	16250	15830	15410	16460	15620	28	4850	500	10070	10	1	5501817	918	-12.84	19.55	12	0.70	-1299.00	853.00	58200	20240123	-71.34	11100	20241115	50.27	19500	-14.46	20250103	15730	6.04	20250120	58200	-71.34	20240123	11100	50.27	20241115	0.62	N	300080	500	27 억	119644	N	N	N	N
21	20250122	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16660	410	2	2.52	636580280	37623	163.71	16750	17400	16640	21100	11380	16250	16919.98	2.17	-6691	17090	16670	16250	15830	15410	16460	15620	28	4850	500	10070	10	1	5501817	917	-12.83	19.53	12	0.68	-1299.00	853.00	58200	20240123	-71.37	11100	20241115	50.09	19500	-14.56	20250103	15730	5.91	20250120	58200	-71.37	20240123	11100	50.09	20241115	0.62	N	300080	500	27 억	119644	N	N	N	N
22	20250122	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16710	460	2	2.83	607825520	35897	156.20	16750	17400	16660	21100	11380	16250	16932.49	2.17	-6006	17090	16670	16250	15830	15410	16460	15620	28	4850	500	10070	10	1	5501817	919	-12.86	19.59	12	0.65	-1299.00	853.00	58200	20240123	-71.29	11100	20241115	50.54	19500	-14.31	20250103	15730	6.23	20250120	58200	-71.29	20240123	11100	50.54	20241115	0.62	N	300080	500	27 억	119644	N	N	N	N
23	20250122	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16790	540	2	3.32	581924100	34348	149.46	16750	17400	16660	21100	11380	16250	16942.01	2.17	-4956	17090	16670	16250	15830	15410	16460	15620	28	4850	500	10070	10	1	5501817	924	-12.93	19.68	12	0.62	-1299.00	853.00	58200	20240123	-71.15	11100	20241115	51.26	19500	-13.90	20250103	15730	6.74	20250120	58200	-71.15	20240123	11100	51.26	20241115	0.62	N	300080	500	27 억	119644	N	N	N	N
24	20250122	101125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16710	460	2	2.83	507380430	29898	130.10	16750	17400	16680	21100	11380	16250	16970.38	2.17	-4983	17090	16670	16250	15830	15410	16460	15620	28	4850	500	10070	10	1	5501817	919	-12.86	19.59	12	0.54	-1299.00	853.00	58200	20240123	-71.29	11100	20241115	50.54	19500	-14.31	20250103	15730	6.23	20250120	58200	-71.29	20240123	11100	50.54	20241115	0.62	N	300080	500	27 억	119644	N	N	N	N
25	20250122	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	500	2	3.08	322792620	18874	82.13	16750	17400	16750	21100	11380	16250	17102.50	2.17	127	17090	16670	16250	15830	15410	16460	15620	28	4850	500	10070	10	1	5501817	922	-12.89	19.64	12	0.34	-1299.00	853.00	58200	20240123	-71.22	11100	20241115	50.90	19500	-14.10	20250103	15730	6.48	20250120	58200	-71.22	20240123	11100	50.90	20241115	0.62	N	300080	500	27 억	119644	N	N	N	N
26	20250121	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16250	-210	5	-1.28	370046380	22948	88.47	16670	16670	15830	21350	11530	16460	16125.43	2.15	1257	17133	16796	16263	15926	15393	16965	16095	28	4890	500	10200	10	1	5501817	894	-12.51	19.05	12	0.42	-1299.00	853.00	58200	20240123	-72.08	11100	20241115	46.40	19500	-16.67	20250103	15730	3.31	20250120	58200	-72.08	20240123	11100	46.40	20241115	0.60	N	300080	500	27 억	118360	N	N	N	N
27	20250121	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16140	-320	5	-1.94	356290180	22100	85.20	16670	16670	15830	21350	11530	16460	16121.73	2.15	975	17133	16796	16263	15926	15393	16965	16095	28	4890	500	10200	10	1	5501817	888	-12.42	18.92	12	0.40	-1299.00	853.00	58200	20240123	-72.27	11100	20241115	45.41	19500	-17.23	20250103	15730	2.61	20250120	58200	-72.27	20240123	11100	45.41	20241115	0.60	N	300080	500	27 억	118360	N	N	N	N
28	20250121	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	-260	5	-1.58	329745570	20457	78.87	16670	16670	15830	21350	11530	16460	16118.96	2.15	521	17133	16796	16263	15926	15393	16965	16095	28	4890	500	10200	10	1	5501817	891	-12.47	18.99	12	0.37	-1299.00	853.00	58200	20240123	-72.16	11100	20241115	45.95	19500	-16.92	20250103	15730	2.99	20250120	58200	-72.16	20240123	11100	45.95	20241115	0.60	N	300080	500	27 억	118360	N	N	N	N
29	20250121	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16180	-280	5	-1.70	314488390	19513	75.23	16670	16670	15830	21350	11530	16460	16116.87	2.15	630	17133	16796	16263	15926	15393	16965	16095	28	4890	500	10200	10	1	5501817	890	-12.46	18.97	12	0.35	-1299.00	853.00	58200	20240123	-72.20	11100	20241115	45.77	19500	-17.03	20250103	15730	2.86	20250120	58200	-72.20	20240123	11100	45.77	20241115	0.60	N	300080	500	27 억	118360	N	N	N	N
30	20250121	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16040	-420	5	-2.55	279432150	17344	66.86	16670	16670	15830	21350	11530	16460	16111.17	2.15	532	17133	16796	16263	15926	15393	16965	16095	28	4890	500	10200	10	1	5501817	882	-12.35	18.80	12	0.32	-1299.00	853.00	58200	20240123	-72.44	11100	20241115	44.50	19500	-17.74	20250103	15730	1.97	20250120	58200	-72.44	20240123	11100	44.50	20241115	0.60	N	300080	500	27 억	118360	N	N	N	N
31	20250121	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16000	-460	5	-2.79	264022140	16380	63.15	16670	16670	15830	21350	11530	16460	16118.57	2.15	533	17133	16796	16263	15926	15393	16965	16095	28	4890	500	10200	10	1	5501817	880	-12.32	18.76	12	0.30	-1299.00	853.00	58200	20240123	-72.51	11100	20241115	44.14	19500	-17.95	20250103	15730	1.72	20250120	58200	-72.51	20240123	11100	44.14	20241115	0.60	N	300080	500	27 억	118360	N	N	N	N
32	20250121	101015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16220	-240	5	-1.46	111846720	6859	26.44	16670	16670	16050	21350	11530	16460	16306.56	2.15	-760	17133	16796	16263	15926	15393	16965	16095	28	4890	500	10200	10	1	5501817	892	-12.49	19.02	12	0.12	-1299.00	853.00	58200	20240123	-72.13	11100	20241115	46.13	19500	-16.82	20250103	15730	3.12	20250120	58200	-72.13	20240123	11100	46.13	20241115	0.60	N	300080	500	27 억	118360	N	N	N	N
33	20250121	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16460	0	3	0.00	15327740	926	3.57	16670	16670	16460	21350	11530	16460	16552.63	2.15	-86	17133	16796	16263	15926	15393	16965	16095	28	4890	500	10200	10	1	5501817	906	-12.67	19.30	12	0.02	-1299.00	853.00	58200	20240123	-71.72	11100	20241115	48.29	19500	-15.59	20250103	15730	4.64	20250120	58200	-71.72	20240123	11100	48.29	20241115	0.60	N	300080	500	27 억	118360	N	N	N	N
34	20250120	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16460	510	2	3.20	418911570	25686	57.02	15950	16600	15730	20700	11170	15950	16308.94	2.02	7006	17450	16700	16300	15550	15150	16500	15350	28	4750	500	9880	10	1	5501817	906	-12.67	19.30	12	0.47	-1299.00	853.00	58200	20240123	-71.72	11100	20241115	48.29	19500	-15.59	20250103	15730	4.64	20250120	58200	-71.72	20240123	11100	48.29	20241115	0.59	N	300080	500	27 억	111394	N	N	N	N
35	20250120	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16410	460	2	2.88	380676680	23361	51.86	15950	16600	15730	20700	11170	15950	16295.39	2.02	6816	17450	16700	16300	15550	15150	16500	15350	28	4750	500	9880	10	1	5501817	903	-12.63	19.24	12	0.42	-1299.00	853.00	58200	20240123	-71.80	11100	20241115	47.84	19500	-15.85	20250103	15730	4.32	20250120	58200	-71.80	20240123	11100	47.84	20241115	0.59	N	300080	500	27 억	111394	N	N	N	N
36	20250120	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16410	460	2	2.88	333862090	20489	45.49	15950	16600	15730	20700	11170	15950	16294.70	2.02	6338	17450	16700	16300	15550	15150	16500	15350	28	4750	500	9880	10	1	5501817	903	-12.63	19.24	12	0.37	-1299.00	853.00	58200	20240123	-71.80	11100	20241115	47.84	19500	-15.85	20250103	15730	4.32	20250120	58200	-71.80	20240123	11100	47.84	20241115	0.59	N	300080	500	27 억	111394	N	N	N	N
37	20250120	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16350	400	2	2.51	287401620	17658	39.20	15950	16600	15730	20700	11170	15950	16276.00	2.02	5414	17450	16700	16300	15550	15150	16500	15350	28	4750	500	9880	10	1	5501817	900	-12.59	19.17	12	0.32	-1299.00	853.00	58200	20240123	-71.91	11100	20241115	47.30	19500	-16.15	20250103	15730	3.94	20250120	58200	-71.91	20240123	11100	47.30	20241115	0.59	N	300080	500	27 억	111394	N	N	N	N
38	20250120	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16430	480	2	3.01	217045250	13387	29.72	15950	16430	15730	20700	11170	15950	16213.14	2.02	4290	17450	16700	16300	15550	15150	16500	15350	28	4750	500	9880	10	1	5501817	904	-12.65	19.26	12	0.24	-1299.00	853.00	58200	20240123	-71.77	11100	20241115	48.02	19500	-15.74	20250103	15730	4.45	20250120	58200	-71.77	20240123	11100	48.02	20241115	0.59	N	300080	500	27 억	111394	N	N	N	N
39	20250120	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16400	450	2	2.82	169803330	10505	23.32	15950	16400	15730	20700	11170	15950	16164.05	2.02	4009	17450	16700	16300	15550	15150	16500	15350	28	4750	500	9880	10	1	5501817	902	-12.63	19.23	12	0.19	-1299.00	853.00	58200	20240123	-71.82	11100	20241115	47.75	19500	-15.90	20250103	15730	4.26	20250120	58200	-71.82	20240123	11100	47.75	20241115	0.59	N	300080	500	27 억	111394	N	N	N	N
40	20250120	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16240	290	2	1.82	95233480	5913	13.13	15950	16270	15730	20700	11170	15950	16105.78	2.02	1316	17450	16700	16300	15550	15150	16500	15350	28	4750	500	9880	10	1	5501817	893	-12.50	19.04	12	0.11	-1299.00	853.00	58200	20240123	-72.10	11100	20241115	46.31	19500	-16.72	20250103	15730	3.24	20250120	58200	-72.10	20240123	11100	46.31	20241115	0.59	N	300080	500	27 억	111394	N	N	N	N
41	20250120	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	0	3	0.00	19903080	1253	2.78	15950	16080	15730	20700	11170	15950	15884.34	2.02	-172	17450	16700	16300	15550	15150	16500	15350	28	4750	500	9880	10	1	5501817	878	-12.28	18.70	12	0.02	-1299.00	853.00	58200	20240123	-72.59	11100	20241115	43.69	19500	-18.21	20250103	15730	1.40	20250120	58200	-72.59	20240123	11100	43.69	20241115	0.59	N	300080	500	27 억	111394	N	N	N	N
42	20250117	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	-960	5	-5.68	727805070	44827	160.66	17050	17050	15900	21950	11840	16910	16238.31	2.19	-9227	17490	17200	16950	16660	16410	17075	16535	28	5040	500	10480	10	1	5501817	878	-12.28	18.70	12	0.81	-1299.00	853.00	58200	20240123	-72.59	11100	20241115	43.69	19500	-18.21	20250103	15900	0.31	20250117	58200	-72.59	20240123	11100	43.69	20241115	0.60	N	300080	500	27 억	120573	N	N	N	N
43	20250117	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16010	-900	5	-5.32	685028660	42148	151.06	17050	17050	15900	21950	11840	16910	16252.93	2.19	-8497	17490	17200	16950	16660	16410	17075	16535	28	5040	500	10480	10	1	5501817	881	-12.32	18.77	12	0.77	-1299.00	853.00	58200	20240123	-72.49	11100	20241115	44.23	19500	-17.90	20250103	15900	0.69	20250117	58200	-72.49	20240123	11100	44.23	20241115	0.60	N	300080	500	27 억	120573	N	N	N	N
44	20250117	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16090	-820	5	-4.85	470642480	28765	103.10	17050	17050	16090	21950	11840	16910	16361.64	2.19	-6259	17490	17200	16950	16660	16410	17075	16535	28	5040	500	10480	10	1	5501817	885	-12.39	18.86	12	0.52	-1299.00	853.00	58200	20240123	-72.35	11100	20241115	44.95	19500	-17.49	20250103	16090	0.00	20250117	58200	-72.35	20240123	11100	44.95	20241115	0.60	N	300080	500	27 억	120573	N	N	N	N
45	20250117	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16150	-760	5	-4.49	386342220	23536	84.36	17050	17050	16110	21950	11840	16910	16414.95	2.19	-6175	17490	17200	16950	16660	16410	17075	16535	28	5040	500	10480	10	1	5501817	889	-12.43	18.93	12	0.43	-1299.00	853.00	58200	20240123	-72.25	11100	20241115	45.50	19500	-17.18	20250103	16110	0.25	20250117	58200	-72.25	20240123	11100	45.50	20241115	0.60	N	300080	500	27 억	120573	N	N	N	N
46	20250117	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16210	-700	5	-4.14	327946150	19936	71.45	17050	17050	16110	21950	11840	16910	16449.95	2.19	-4673	17490	17200	16950	16660	16410	17075	16535	28	5040	500	10480	10	1	5501817	892	-12.48	19.00	12	0.36	-1299.00	853.00	58200	20240123	-72.15	11100	20241115	46.04	19500	-16.87	20250103	16110	0.62	20250117	58200	-72.15	20240123	11100	46.04	20241115	0.60	N	300080	500	27 억	120573	N	N	N	N
47	20250117	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16350	-560	5	-3.31	271225270	16452	58.97	17050	17050	16110	21950	11840	16910	16485.85	2.19	-3095	17490	17200	16950	16660	16410	17075	16535	28	5040	500	10480	10	1	5501817	900	-12.59	19.17	12	0.30	-1299.00	853.00	58200	20240123	-71.91	11100	20241115	47.30	19500	-16.15	20250103	16110	1.49	20250117	58200	-71.91	20240123	11100	47.30	20241115	0.60	N	300080	500	27 억	120573	N	N	N	N
48	20250117	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16450	-460	5	-2.72	184604820	11139	39.92	17050	17050	16440	21950	11840	16910	16572.84	2.19	-3532	17490	17200	16950	16660	16410	17075	16535	28	5040	500	10480	10	1	5501817	905	-12.66	19.28	12	0.20	-1299.00	853.00	58200	20240123	-71.74	11100	20241115	48.20	19500	-15.64	20250103	16440	0.06	20250117	58200	-71.74	20240123	11100	48.20	20241115	0.60	N	300080	500	27 억	120573	N	N	N	N
49	20250117	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16630	-280	5	-1.66	24729600	1473	5.28	17050	17050	16630	21950	11840	16910	16788.59	2.19	-1094	17490	17200	16950	16660	16410	17075	16535	28	5040	500	10480	10	1	5501817	915	-12.80	19.50	12	0.03	-1299.00	853.00	58200	20240123	-71.43	11100	20241115	49.82	19500	-14.72	20250103	16530	0.60	20250114	58200	-71.43	20240123	11100	49.82	20241115	0.60	N	300080	500	27 억	120573	N	N	N	N
50	20250116	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	160	2	0.96	471706550	27895	155.66	17000	17240	16700	21750	11730	16750	16910.08	2.10	5191	17410	17080	16840	16510	16270	16960	16390	28	5000	500	10380	10	1	5501817	930	-13.02	19.82	12	0.51	-1299.00	853.00	58200	20240123	-70.95	11100	20241115	52.34	19500	-13.28	20250103	16530	2.30	20250114	58200	-70.95	20240123	11100	52.34	20241115	0.59	N	300080	500	27 억	115406	N	N	N	N
51	20250116	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	280	2	1.67	445843010	26373	147.16	17000	17240	16700	21750	11730	16750	16905.28	2.10	5770	17410	17080	16840	16510	16270	16960	16390	28	5000	500	10380	10	1	5501817	937	-13.11	19.96	12	0.48	-1299.00	853.00	58200	20240123	-70.74	11100	20241115	53.42	19500	-12.67	20250103	16530	3.02	20250114	58200	-70.74	20240123	11100	53.42	20241115	0.59	N	300080	500	27 억	115406	N	N	N	N
52	20250116	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	270	2	1.61	415111350	24569	137.10	17000	17240	16700	21750	11730	16750	16895.74	2.10	6285	17410	17080	16840	16510	16270	16960	16390	28	5000	500	10380	10	1	5501817	936	-13.10	19.95	12	0.45	-1299.00	853.00	58200	20240123	-70.76	11100	20241115	53.33	19500	-12.72	20250103	16530	2.96	20250114	58200	-70.76	20240123	11100	53.33	20241115	0.59	N	300080	500	27 억	115406	N	N	N	N
53	20250116	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	270	2	1.61	371490610	22005	122.79	17000	17240	16700	21750	11730	16750	16882.10	2.10	6200	17410	17080	16840	16510	16270	16960	16390	28	5000	500	10380	10	1	5501817	936	-13.10	19.95	12	0.40	-1299.00	853.00	58200	20240123	-70.76	11100	20241115	53.33	19500	-12.72	20250103	16530	2.96	20250114	58200	-70.76	20240123	11100	53.33	20241115	0.59	N	300080	500	27 억	115406	N	N	N	N
54	20250116	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16980	230	2	1.37	337981550	20029	111.76	17000	17240	16700	21750	11730	16750	16874.61	2.10	5554	17410	17080	16840	16510	16270	16960	16390	28	5000	500	10380	10	1	5501817	934	-13.07	19.91	12	0.36	-1299.00	853.00	58200	20240123	-70.82	11100	20241115	52.97	19500	-12.92	20250103	16530	2.72	20250114	58200	-70.82	20240123	11100	52.97	20241115	0.59	N	300080	500	27 억	115406	N	N	N	N
55	20250116	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16800	50	2	0.30	304057370	18015	100.52	17000	17240	16700	21750	11730	16750	16878.01	2.10	4819	17410	17080	16840	16510	16270	16960	16390	28	5000	500	10380	10	1	5501817	924	-12.93	19.70	12	0.33	-1299.00	853.00	58200	20240123	-71.13	11100	20241115	51.35	19500	-13.85	20250103	16530	1.63	20250114	58200	-71.13	20240123	11100	51.35	20241115	0.59	N	300080	500	27 억	115406	N	N	N	N
56	20250116	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16840	90	2	0.54	203129260	12001	66.97	17000	17240	16750	21750	11730	16750	16926.03	2.10	4438	17410	17080	16840	16510	16270	16960	16390	28	5000	500	10380	10	1	5501817	927	-12.96	19.74	12	0.22	-1299.00	853.00	58200	20240123	-71.07	11100	20241115	51.71	19500	-13.64	20250103	16530	1.88	20250114	58200	-71.07	20240123	11100	51.71	20241115	0.59	N	300080	500	27 억	115406	N	N	N	N
57	20250116	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	320	2	1.91	93098250	5465	30.49	17000	17240	16900	21750	11730	16750	17035.36	2.10	4163	17410	17080	16840	16510	16270	16960	16390	28	5000	500	10380	10	1	5501817	939	-13.14	20.01	12	0.10	-1299.00	853.00	58200	20240123	-70.67	11100	20241115	53.78	19500	-12.46	20250103	16530	3.27	20250114	58200	-70.67	20240123	11100	53.78	20241115	0.59	N	300080	500	27 억	115406	N	N	N	N
58	20250115	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-270	5	-1.59	303000560	17911	99.81	17020	17170	16600	22100	11920	17020	16918.03	2.19	-4965	17653	17336	16933	16616	16213	17495	16775	28	5080	500	10550	10	1	5501817	922	-12.89	19.64	12	0.33	-1299.00	853.00	58200	20240123	-71.22	11100	20241115	50.90	19500	-14.10	20250103	16530	1.33	20250114	58200	-71.22	20240123	11100	50.90	20241115	0.59	N	300080	500	27 억	120396	N	N	N	N
59	20250115	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16660	-360	5	-2.12	287993410	17015	94.82	17020	17170	16600	22100	11920	17020	16925.85	2.19	-4928	17653	17336	16933	16616	16213	17495	16775	28	5080	500	10550	10	1	5501817	917	-12.83	19.53	12	0.31	-1299.00	853.00	58200	20240123	-71.37	11100	20241115	50.09	19500	-14.56	20250103	16530	0.79	20250114	58200	-71.37	20240123	11100	50.09	20241115	0.59	N	300080	500	27 억	120396	N	N	N	N
60	20250115	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16760	-260	5	-1.53	250181990	14753	82.21	17020	17170	16760	22100	11920	17020	16958.04	2.19	-4398	17653	17336	16933	16616	16213	17495	16775	28	5080	500	10550	10	1	5501817	922	-12.90	19.65	12	0.27	-1299.00	853.00	58200	20240123	-71.20	11100	20241115	50.99	19500	-14.05	20250103	16530	1.39	20250114	58200	-71.20	20240123	11100	50.99	20241115	0.59	N	300080	500	27 억	120396	N	N	N	N
61	20250115	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	-210	5	-1.23	225088010	13260	73.89	17020	17170	16800	22100	11920	17020	16974.96	2.19	-3547	17653	17336	16933	16616	16213	17495	16775	28	5080	500	10550	10	1	5501817	925	-12.94	19.71	12	0.24	-1299.00	853.00	58200	20240123	-71.12	11100	20241115	51.44	19500	-13.79	20250103	16530	1.69	20250114	58200	-71.12	20240123	11100	51.44	20241115	0.59	N	300080	500	27 억	120396	N	N	N	N
62	20250115	121058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	-160	5	-0.94	209640570	12343	68.78	17020	17170	16800	22100	11920	17020	16984.57	2.19	-3573	17653	17336	16933	16616	16213	17495	16775	28	5080	500	10550	10	1	5501817	928	-12.98	19.77	12	0.22	-1299.00	853.00	58200	20240123	-71.03	11100	20241115	51.89	19500	-13.54	20250103	16530	2.00	20250114	58200	-71.03	20240123	11100	51.89	20241115	0.59	N	300080	500	27 억	120396	N	N	N	N
63	20250115	111111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	-130	5	-0.76	199524260	11744	65.44	17020	17170	16800	22100	11920	17020	16989.46	2.19	-3440	17653	17336	16933	16616	16213	17495	16775	28	5080	500	10550	10	1	5501817	929	-13.00	19.80	12	0.21	-1299.00	853.00	58200	20240123	-70.98	11100	20241115	52.16	19500	-13.38	20250103	16530	2.18	20250114	58200	-70.98	20240123	11100	52.16	20241115	0.59	N	300080	500	27 억	120396	N	N	N	N
64	20250115	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	90	2	0.53	96720720	5692	31.72	17020	17170	16800	22100	11920	17020	16992.40	2.19	-120	17653	17336	16933	16616	16213	17495	16775	28	5080	500	10550	10	1	5501817	941	-13.17	20.06	12	0.10	-1299.00	853.00	58200	20240123	-70.60	11100	20241115	54.14	19500	-12.26	20250103	16530	3.51	20250114	58200	-70.60	20240123	11100	54.14	20241115	0.59	N	300080	500	27 억	120396	N	N	N	N
65	20250115	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	140	2	0.82	13031490	766	4.27	17020	17170	16800	22100	11920	17020	17012.39	2.19	-26	17653	17336	16933	16616	16213	17495	16775	28	5080	500	10550	10	1	5501817	944	-13.21	20.12	12	0.01	-1299.00	853.00	58200	20240123	-70.52	11100	20241115	54.59	19500	-12.00	20250103	16530	3.81	20250114	58200	-70.52	20240123	11100	54.59	20241115	0.59	N	300080	500	27 억	120396	N	N	N	N
66	20250114	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	20	2	0.12	296248590	17566	46.09	17000	17250	16530	22100	11900	17000	16864.83	2.16	1498	18160	17580	17270	16690	16380	17425	16535	28	5100	500	10540	10	1	5501817	936	-13.10	19.95	12	0.32	-1299.00	853.00	58200	20240123	-70.76	11100	20241115	53.33	19500	-12.72	20250103	16530	2.96	20250114	58200	-70.76	20240123	11100	53.33	20241115	0.58	N	300080	500	27 억	118898	N	N	N	N
67	20250114	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	30	2	0.18	275771320	16358	42.92	17000	17250	16530	22100	11900	17000	16858.50	2.16	1648	18160	17580	17270	16690	16380	17425	16535	28	5100	500	10540	10	1	5501817	937	-13.11	19.96	12	0.30	-1299.00	853.00	58200	20240123	-70.74	11100	20241115	53.42	19500	-12.67	20250103	16530	3.02	20250114	58200	-70.74	20240123	11100	53.42	20241115	0.58	N	300080	500	27 억	118898	N	N	N	N
68	20250114	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16970	-30	5	-0.18	235908540	14013	36.77	17000	17250	16530	22100	11900	17000	16834.98	2.16	1777	18160	17580	17270	16690	16380	17425	16535	28	5100	500	10540	10	1	5501817	934	-13.06	19.89	12	0.25	-1299.00	853.00	58200	20240123	-70.84	11100	20241115	52.88	19500	-12.97	20250103	16530	2.66	20250114	58200	-70.84	20240123	11100	52.88	20241115	0.58	N	300080	500	27 억	118898	N	N	N	N
69	20250114	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16970	-30	5	-0.18	228822020	13595	35.67	17000	17250	16530	22100	11900	17000	16831.34	2.16	1871	18160	17580	17270	16690	16380	17425	16535	28	5100	500	10540	10	1	5501817	934	-13.06	19.89	12	0.25	-1299.00	853.00	58200	20240123	-70.84	11100	20241115	52.88	19500	-12.97	20250103	16530	2.66	20250114	58200	-70.84	20240123	11100	52.88	20241115	0.58	N	300080	500	27 억	118898	N	N	N	N
70	20250114	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	-140	5	-0.82	205047130	12184	31.97	17000	17250	16530	22100	11900	17000	16829.21	2.16	1604	18160	17580	17270	16690	16380	17425	16535	28	5100	500	10540	10	1	5501817	928	-12.98	19.77	12	0.22	-1299.00	853.00	58200	20240123	-71.03	11100	20241115	51.89	19500	-13.54	20250103	16530	2.00	20250114	58200	-71.03	20240123	11100	51.89	20241115	0.58	N	300080	500	27 억	118898	N	N	N	N
71	20250114	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	-300	5	-1.76	163707040	9724	25.51	17000	17250	16530	22100	11900	17000	16835.36	2.16	-76	18160	17580	17270	16690	16380	17425	16535	28	5100	500	10540	10	1	5501817	919	-12.86	19.58	12	0.18	-1299.00	853.00	58200	20240123	-71.31	11100	20241115	50.45	19500	-14.36	20250103	16530	1.03	20250114	58200	-71.31	20240123	11100	50.45	20241115	0.58	N	300080	500	27 억	118898	N	N	N	N
72	20250114	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16760	-240	5	-1.41	113271200	6704	17.59	17000	17250	16530	22100	11900	17000	16896.06	2.16	-887	18160	17580	17270	16690	16380	17425	16535	28	5100	500	10540	10	1	5501817	922	-12.90	19.65	12	0.12	-1299.00	853.00	58200	20240123	-71.20	11100	20241115	50.99	19500	-14.05	20250103	16530	1.39	20250114	58200	-71.20	20240123	11100	50.99	20241115	0.58	N	300080	500	27 억	118898	N	N	N	N
73	20250114	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	200	2	1.18	16970760	991	2.60	17000	17250	17000	22100	11900	17000	17124.88	2.16	346	18160	17580	17270	16690	16380	17425	16535	28	5100	500	10540	10	1	5501817	946	-13.24	20.16	12	0.02	-1299.00	853.00	58200	20240123	-70.45	11100	20241115	54.95	19500	-11.79	20250103	16960	1.42	20250113	58200	-70.45	20240123	11100	54.95	20241115	0.58	N	300080	500	27 억	118898	N	N	N	N
74	20250113	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-700	5	-3.95	646950350	37608	130.12	17850	17850	16960	23000	12390	17700	17202.47	2.28	-6435	18540	18120	17830	17410	17120	17975	17265	28	5300	500	10970	10	1	5501817	935	-13.09	19.93	12	0.68	-1299.00	853.00	58200	20240123	-70.79	11100	20241115	53.15	19500	-12.82	20250103	16960	0.24	20250113	58200	-70.79	20240123	11100	53.15	20241115	0.58	N	300080	500	27 억	125359	N	N	N	N
75	20250113	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-700	5	-3.95	608479840	35344	122.29	17850	17850	16990	23000	12390	17700	17215.93	2.28	-5775	18540	18120	17830	17410	17120	17975	17265	28	5300	500	10970	10	1	5501817	935	-13.09	19.93	12	0.64	-1299.00	853.00	58200	20240123	-70.79	11100	20241115	53.15	19500	-12.82	20250103	16990	0.06	20250113	58200	-70.79	20240123	11100	53.15	20241115	0.58	N	300080	500	27 억	125359	N	N	N	N
76	20250113	141031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17060	-640	5	-3.62	501536990	29059	100.54	17850	17850	17060	23000	12390	17700	17259.27	2.28	-3842	18540	18120	17830	17410	17120	17975	17265	28	5300	500	10970	10	1	5501817	939	-13.13	20.00	12	0.53	-1299.00	853.00	58200	20240123	-70.69	11100	20241115	53.69	19500	-12.51	20250103	17060	0.00	20250113	58200	-70.69	20240123	11100	53.69	20241115	0.58	N	300080	500	27 억	125359	N	N	N	N
77	20250113	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	-590	5	-3.33	378093580	21853	75.61	17850	17850	17080	23000	12390	17700	17301.68	2.28	-3329	18540	18120	17830	17410	17120	17975	17265	28	5300	500	10970	10	1	5501817	941	-13.17	20.06	12	0.40	-1299.00	853.00	58200	20240123	-70.60	11100	20241115	54.14	19500	-12.26	20250103	17080	0.18	20250113	58200	-70.60	20240123	11100	54.14	20241115	0.58	N	300080	500	27 억	125359	N	N	N	N
78	20250113	121042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17270	-430	5	-2.43	289815270	16692	57.75	17850	17850	17080	23000	12390	17700	17362.53	2.28	-3867	18540	18120	17830	17410	17120	17975	17265	28	5300	500	10970	10	1	5501817	950	-13.29	20.25	12	0.30	-1299.00	853.00	58200	20240123	-70.33	11100	20241115	55.59	19500	-11.44	20250103	17080	1.11	20250113	58200	-70.33	20240123	11100	55.59	20241115	0.58	N	300080	500	27 억	125359	N	N	N	N
79	20250113	111040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	-560	5	-3.16	247873470	14248	49.30	17850	17850	17080	23000	12390	17700	17397.07	2.28	-3508	18540	18120	17830	17410	17120	17975	17265	28	5300	500	10970	10	1	5501817	943	-13.19	20.09	12	0.26	-1299.00	853.00	58200	20240123	-70.55	11100	20241115	54.41	19500	-12.10	20250103	17080	0.35	20250113	58200	-70.55	20240123	11100	54.41	20241115	0.58	N	300080	500	27 억	125359	N	N	N	N
80	20250113	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	-340	5	-1.92	125155650	7119	24.63	17850	17850	17350	23000	12390	17700	17580.51	2.28	-3871	18540	18120	17830	17410	17120	17975	17265	28	5300	500	10970	10	1	5501817	955	-13.36	20.35	12	0.13	-1299.00	853.00	58200	20240123	-70.17	11100	20241115	56.40	19500	-10.97	20250103	17350	0.06	20250113	58200	-70.17	20240123	11100	56.40	20241115	0.58	N	300080	500	27 억	125359	N	N	N	N
81	20250113	091047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	50	2	0.28	18897650	1075	3.72	17850	17850	17500	23000	12390	17700	17579.21	2.28	-340	18540	18120	17830	17410	17120	17975	17265	28	5300	500	10970	10	1	5501817	977	-13.66	20.81	12	0.02	-1299.00	853.00	58200	20240123	-69.50	11100	20241115	59.91	19500	-8.97	20250103	17350	2.31	20250109	58200	-69.50	20240123	11100	59.91	20241115	0.58	N	300080	500	27 억	125359	N	N	N	N
82	20250110	161020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	-130	5	-0.73	515608580	28799	131.95	17880	18250	17540	23150	12490	17830	17906.59	2.26	1076	19003	18416	17883	17296	16763	18150	17030	28	5320	500	11050	10	1	5501817	974	-13.63	20.75	12	0.52	-1299.00	853.00	58200	20240123	-69.59	11100	20241115	59.46	19500	-9.23	20250103	17350	2.02	20250109	58200	-69.59	20240123	11100	59.46	20241115	0.62	N	300080	500	27 억	124236	N	N	N	N
83	20250110	151028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	-20	5	-0.11	484734020	27057	123.97	17880	18250	17540	23150	12490	17830	17915.29	2.26	1317	19003	18416	17883	17296	16763	18150	17030	28	5320	500	11050	10	1	5501817	980	-13.71	20.88	12	0.49	-1299.00	853.00	58200	20240123	-69.40	11100	20241115	60.45	19500	-8.67	20250103	17350	2.65	20250109	58200	-69.40	20240123	11100	60.45	20241115	0.62	N	300080	500	27 억	124236	N	N	N	N
84	20250110	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	320	2	1.79	357948820	19962	91.46	17880	18250	17540	23150	12490	17830	17931.51	2.26	100	19003	18416	17883	17296	16763	18150	17030	28	5320	500	11050	10	1	5501817	999	-13.97	21.28	12	0.36	-1299.00	853.00	58200	20240123	-68.81	11100	20241115	63.51	19500	-6.92	20250103	17350	4.61	20250109	58200	-68.81	20240123	11100	63.51	20241115	0.62	N	300080	500	27 억	124236	N	N	N	N
85	20250110	131034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17940	110	2	0.62	247964170	13902	63.69	17880	18190	17540	23150	12490	17830	17836.58	2.26	-3862	19003	18416	17883	17296	16763	18150	17030	28	5320	500	11050	10	1	5501817	987	-13.81	21.03	12	0.25	-1299.00	853.00	58200	20240123	-69.18	11100	20241115	61.62	19500	-8.00	20250103	17350	3.40	20250109	58200	-69.18	20240123	11100	61.62	20241115	0.62	N	300080	500	27 억	124236	N	N	N	N
86	20250110	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18090	260	2	1.46	191765760	10777	49.38	17880	18190	17540	23150	12490	17830	17793.98	2.26	-1741	19003	18416	17883	17296	16763	18150	17030	28	5320	500	11050	10	1	5501817	995	-13.93	21.21	12	0.20	-1299.00	853.00	58200	20240123	-68.92	11100	20241115	62.97	19500	-7.23	20250103	17350	4.27	20250109	58200	-68.92	20240123	11100	62.97	20241115	0.62	N	300080	500	27 억	124236	N	N	N	N
87	20250110	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	-140	5	-0.79	115527200	6529	29.91	17880	18190	17540	23150	12490	17830	17694.47	2.26	-1446	19003	18416	17883	17296	16763	18150	17030	28	5320	500	11050	10	1	5501817	973	-13.62	20.74	12	0.12	-1299.00	853.00	58200	20240123	-69.60	11100	20241115	59.37	19500	-9.28	20250103	17350	1.96	20250109	58200	-69.60	20240123	11100	59.37	20241115	0.62	N	300080	500	27 억	124236	N	N	N	N
88	20250110	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17720	-110	5	-0.62	66924580	3771	17.28	17880	18190	17540	23150	12490	17830	17747.17	2.26	-1880	19003	18416	17883	17296	16763	18150	17030	28	5320	500	11050	10	1	5501817	975	-13.64	20.77	12	0.07	-1299.00	853.00	58200	20240123	-69.55	11100	20241115	59.64	19500	-9.13	20250103	17350	2.13	20250109	58200	-69.55	20240123	11100	59.64	20241115	0.62	N	300080	500	27 억	124236	N	N	N	N
89	20250110	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17710	-120	5	-0.67	25809130	1442	6.61	17880	18190	17710	23150	12490	17830	17898.15	2.26	-1187	19003	18416	17883	17296	16763	18150	17030	28	5320	500	11050	10	1	5501817	974	-13.63	20.76	12	0.03	-1299.00	853.00	58200	20240123	-69.57	11100	20241115	59.55	19500	-9.18	20250103	17350	2.07	20250109	58200	-69.57	20240123	11100	59.55	20241115	0.62	N	300080	500	27 억	124236	N	N	N	N
90	20250109	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17830	-70	5	-0.39	384268750	21797	93.50	17920	18470	17350	23250	12530	17900	17629.35	2.25	643	18700	18300	18100	17700	17500	18200	17600	28	5350	500	11090	10	1	5501817	981	-13.73	20.90	12	0.40	-1299.00	853.00	58200	20240123	-69.36	11100	20241115	60.63	19500	-8.56	20250103	17350	2.77	20250109	58200	-69.36	20240123	11100	60.63	20241115	0.63	N	300080	500	27 억	123593	N	N	N	N
91	20250109	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17760	-140	5	-0.78	358556880	20353	87.30	17920	18470	17350	23250	12530	17900	17616.91	2.25	363	18700	18300	18100	17700	17500	18200	17600	28	5350	500	11090	10	1	5501817	977	-13.67	20.82	12	0.37	-1299.00	853.00	58200	20240123	-69.48	11100	20241115	60.00	19500	-8.92	20250103	17350	2.36	20250109	58200	-69.48	20240123	11100	60.00	20241115	0.63	N	300080	500	27 억	123593	N	N	N	N
92	20250109	141028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17860	-40	5	-0.22	345650210	19627	84.19	17920	18470	17350	23250	12530	17900	17610.95	2.25	188	18700	18300	18100	17700	17500	18200	17600	28	5350	500	11090	10	1	5501817	983	-13.75	20.94	12	0.36	-1299.00	853.00	58200	20240123	-69.31	11100	20241115	60.90	19500	-8.41	20250103	17350	2.94	20250109	58200	-69.31	20240123	11100	60.90	20241115	0.63	N	300080	500	27 억	123593	N	N	N	N
93	20250109	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17780	-120	5	-0.67	330876650	18795	80.62	17920	18470	17350	23250	12530	17900	17604.50	2.25	62	18700	18300	18100	17700	17500	18200	17600	28	5350	500	11090	10	1	5501817	978	-13.69	20.84	12	0.34	-1299.00	853.00	58200	20240123	-69.45	11100	20241115	60.18	19500	-8.82	20250103	17350	2.48	20250109	58200	-69.45	20240123	11100	60.18	20241115	0.63	N	300080	500	27 억	123593	N	N	N	N
94	20250109	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17710	-190	5	-1.06	311050400	17676	75.82	17920	18470	17350	23250	12530	17900	17597.33	2.25	-136	18700	18300	18100	17700	17500	18200	17600	28	5350	500	11090	10	1	5501817	974	-13.63	20.76	12	0.32	-1299.00	853.00	58200	20240123	-69.57	11100	20241115	59.55	19500	-9.18	20250103	17350	2.07	20250109	58200	-69.57	20240123	11100	59.55	20241115	0.63	N	300080	500	27 억	123593	N	N	N	N
95	20250109	111032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-150	5	-0.84	273283450	15537	66.65	17920	18470	17350	23250	12530	17900	17589.20	2.25	-563	18700	18300	18100	17700	17500	18200	17600	28	5350	500	11090	10	1	5501817	977	-13.66	20.81	12	0.28	-1299.00	853.00	58200	20240123	-69.50	11100	20241115	59.91	19500	-8.97	20250103	17350	2.31	20250109	58200	-69.50	20240123	11100	59.91	20241115	0.63	N	300080	500	27 억	123593	N	N	N	N
96	20250109	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17520	-380	5	-2.12	220698500	12580	53.96	17920	18470	17350	23250	12530	17900	17543.60	2.25	-691	18700	18300	18100	17700	17500	18200	17600	28	5350	500	11090	10	1	5501817	964	-13.49	20.54	12	0.23	-1299.00	853.00	58200	20240123	-69.90	11100	20241115	57.84	19500	-10.15	20250103	17350	0.98	20250109	58200	-69.90	20240123	11100	57.84	20241115	0.63	N	300080	500	27 억	123593	N	N	N	N
97	20250109	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17600	-300	5	-1.68	32562590	1826	7.83	17920	18470	17580	23250	12530	17900	17832.74	2.25	-958	18700	18300	18100	17700	17500	18200	17600	28	5350	500	11090	10	1	5501817	968	-13.55	20.63	12	0.03	-1299.00	853.00	58200	20240123	-69.76	11100	20241115	58.56	19500	-9.74	20250103	17580	0.11	20250109	58200	-69.76	20240123	11100	58.56	20241115	0.63	N	300080	500	27 억	123593	N	N	N	N
98	20250108	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17900	-430	5	-2.35	413893450	22832	52.13	18000	18500	17900	23800	12840	18330	18128.61	2.29	-2163	19416	18872	18536	17992	17656	18705	17825	28	5470	500	11360	10	1	5501817	985	-13.78	20.98	12	0.41	-1299.00	853.00	58200	20240123	-69.24	11100	20241115	61.26	19500	-8.21	20250103	17900	0.00	20250108	58200	-69.24	20240123	11100	61.26	20241115	0.56	N	300080	500	27 억	125745	N	N	N	N
99	20250108	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18100	-230	5	-1.25	318018050	17506	39.97	18000	18500	18000	23800	12840	18330	18166.03	2.29	-1794	19416	18872	18536	17992	17656	18705	17825	28	5470	500	11360	10	1	5501817	996	-13.93	21.22	12	0.32	-1299.00	853.00	58200	20240123	-68.90	11100	20241115	63.06	19500	-7.18	20250103	17900	1.12	20250103	58200	-68.90	20240123	11100	63.06	20241115	0.56	N	300080	500	27 억	125745	N	N	N	N
100	20250108	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18250	-80	5	-0.44	272085400	14979	34.20	18000	18500	18000	23800	12840	18330	18164.21	2.29	-1278	19416	18872	18536	17992	17656	18705	17825	28	5470	500	11360	10	1	5501817	1004	-14.05	21.40	12	0.27	-1299.00	853.00	58200	20240123	-68.64	11100	20241115	64.41	19500	-6.41	20250103	17900	1.96	20250103	58200	-68.64	20240123	11100	64.41	20241115	0.56	N	300080	500	27 억	125745	N	N	N	N
101	20250108	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18230	-100	5	-0.55	260731960	14353	32.77	18000	18500	18000	23800	12840	18330	18165.42	2.29	-1282	19416	18872	18536	17992	17656	18705	17825	28	5470	500	11360	10	1	5501817	1003	-14.03	21.37	12	0.26	-1299.00	853.00	58200	20240123	-68.68	11100	20241115	64.23	19500	-6.51	20250103	17900	1.84	20250103	58200	-68.68	20240123	11100	64.23	20241115	0.56	N	300080	500	27 억	125745	N	N	N	N
102	20250108	121021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18150	-180	5	-0.98	226999240	12491	28.52	18000	18500	18000	23800	12840	18330	18172.75	2.29	-1386	19416	18872	18536	17992	17656	18705	17825	28	5470	500	11360	10	1	5501817	999	-13.97	21.28	12	0.23	-1299.00	853.00	58200	20240123	-68.81	11100	20241115	63.51	19500	-6.92	20250103	17900	1.40	20250103	58200	-68.81	20240123	11100	63.51	20241115	0.56	N	300080	500	27 억	125745	N	N	N	N
103	20250108	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18220	-110	5	-0.60	194517460	10704	24.44	18000	18500	18000	23800	12840	18330	18172.08	2.29	196	19416	18872	18536	17992	17656	18705	17825	28	5470	500	11360	10	1	5501817	1002	-14.03	21.36	12	0.19	-1299.00	853.00	58200	20240123	-68.69	11100	20241115	64.14	19500	-6.56	20250103	17900	1.79	20250103	58200	-68.69	20240123	11100	64.14	20241115	0.56	N	300080	500	27 억	125745	N	N	N	N
104	20250108	101023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18130	-200	5	-1.09	138913850	7650	17.47	18000	18500	18000	23800	12840	18330	18158.18	2.29	-278	19416	18872	18536	17992	17656	18705	17825	28	5470	500	11360	10	1	5501817	997	-13.96	21.25	12	0.14	-1299.00	853.00	58200	20240123	-68.85	11100	20241115	63.33	19500	-7.03	20250103	17900	1.28	20250103	58200	-68.85	20240123	11100	63.33	20241115	0.56	N	300080	500	27 억	125745	N	N	N	N
105	20250108	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18100	-230	5	-1.25	31705420	1752	4.00	18000	18500	18000	23800	12840	18330	18093.73	2.29	-308	19416	18872	18536	17992	17656	18705	17825	28	5470	500	11360	10	1	5501817	996	-13.93	21.22	12	0.03	-1299.00	853.00	58200	20240123	-68.90	11100	20241115	63.06	19500	-7.18	20250103	17900	1.12	20250103	58200	-68.90	20240123	11100	63.06	20241115	0.56	N	300080	500	27 억	125745	N	N	N	N
106	20250107	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18330	-670	5	-3.53	816210340	43697	87.20	19080	19080	18200	24700	13300	19000	18678.88	2.33	-2958	19766	19382	19096	18712	18426	19575	18905	28	5700	500	11780	10	1	5501817	1008	-14.11	21.49	12	0.79	-1299.00	853.00	58200	20240123	-68.51	11100	20241115	65.14	19500	-6.00	20250103	17900	2.40	20250103	58200	-68.51	20240123	11100	65.14	20241115	0.54	N	300080	500	27 억	128332	N	N	N	N
107	20250107	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18340	-660	5	-3.47	765174600	40909	81.64	19080	19080	18200	24700	13300	19000	18704.31	2.33	-3874	19766	19382	19096	18712	18426	19575	18905	28	5700	500	11780	10	1	5501817	1009	-14.12	21.50	12	0.74	-1299.00	853.00	58200	20240123	-68.49	11100	20241115	65.23	19500	-5.95	20250103	17900	2.46	20250103	58200	-68.49	20240123	11100	65.23	20241115	0.54	N	300080	500	27 억	128332	N	N	N	N
108	20250107	141014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18650	-350	5	-1.84	606077010	32250	64.36	19080	19080	18600	24700	13300	19000	18793.09	2.33	-3735	19766	19382	19096	18712	18426	19575	18905	28	5700	500	11780	10	1	5501817	1026	-14.36	21.86	12	0.59	-1299.00	853.00	58200	20240123	-67.96	11100	20241115	68.02	19500	-4.36	20250103	17900	4.19	20250103	58200	-67.96	20240123	11100	68.02	20241115	0.54	N	300080	500	27 억	128332	N	N	N	N
109	20250107	131014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18760	-240	5	-1.26	532554710	28306	56.49	19080	19080	18630	24700	13300	19000	18814.20	2.33	-3055	19766	19382	19096	18712	18426	19575	18905	28	5700	500	11780	10	1	5501817	1032	-14.44	21.99	12	0.51	-1299.00	853.00	58200	20240123	-67.77	11100	20241115	69.01	19500	-3.79	20250103	17900	4.80	20250103	58200	-67.77	20240123	11100	69.01	20241115	0.54	N	300080	500	27 억	128332	N	N	N	N
110	20250107	121015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19010	10	2	0.05	471095140	25030	49.95	19080	19080	18630	24700	13300	19000	18821.22	2.33	-2347	19766	19382	19096	18712	18426	19575	18905	28	5700	500	11780	10	1	5501817	1046	-14.63	22.29	12	0.45	-1299.00	853.00	58200	20240123	-67.34	11100	20241115	71.26	19500	-2.51	20250103	17900	6.20	20250103	58200	-67.34	20240123	11100	71.26	20241115	0.54	N	300080	500	27 억	128332	N	N	N	N
111	20250107	111011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18720	-280	5	-1.47	346683720	18440	36.80	19080	19080	18630	24700	13300	19000	18800.64	2.33	-1259	19766	19382	19096	18712	18426	19575	18905	28	5700	500	11780	10	1	5501817	1030	-14.41	21.95	12	0.34	-1299.00	853.00	58200	20240123	-67.84	11100	20241115	68.65	19500	-4.00	20250103	17900	4.58	20250103	58200	-67.84	20240123	11100	68.65	20241115	0.54	N	300080	500	27 억	128332	N	N	N	N
112	20250107	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18700	-300	5	-1.58	301878270	16045	32.02	19080	19080	18630	24700	13300	19000	18814.48	2.33	-2506	19766	19382	19096	18712	18426	19575	18905	28	5700	500	11780	10	1	5501817	1029	-14.40	21.92	12	0.29	-1299.00	853.00	58200	20240123	-67.87	11100	20241115	68.47	19500	-4.10	20250103	17900	4.47	20250103	58200	-67.87	20240123	11100	68.47	20241115	0.54	N	300080	500	27 억	128332	N	N	N	N
113	20250107	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18790	-210	5	-1.11	92308970	4860	9.70	19080	19080	18790	24700	13300	19000	18993.62	2.33	-3102	19766	19382	19096	18712	18426	19575	18905	28	5700	500	11780	10	1	5501817	1034	-14.46	22.03	12	0.09	-1299.00	853.00	58200	20240123	-67.71	11100	20241115	69.28	19500	-3.64	20250103	17900	4.97	20250103	58200	-67.71	20240123	11100	69.28	20241115	0.54	N	300080	500	27 억	128332	N	N	N	N
114	20250106	161003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19000	290	2	1.55	954632000	49850	116.86	18950	19480	18810	24300	13100	18710	19150.15	2.46	-6746	20303	19506	18703	17906	17103	19105	17505	28	5590	500	11600	10	1	5501817	1045	-14.63	22.27	12	0.91	-1299.00	853.00	58200	20240123	-67.35	11100	20241115	71.17	19500	-2.56	20250103	17900	6.15	20250103	58200	-67.35	20240123	11100	71.17	20241115	0.51	N	300080	500	27 억	135079	N	N	N	N
115	20250106	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18960	250	2	1.34	913082580	47662	111.73	18950	19480	18810	24300	13100	18710	19157.45	2.46	-6192	20303	19506	18703	17906	17103	19105	17505	28	5590	500	11600	10	1	5501817	1043	-14.60	22.23	12	0.87	-1299.00	853.00	58200	20240123	-67.42	11100	20241115	70.81	19500	-2.77	20250103	17900	5.92	20250103	58200	-67.42	20240123	11100	70.81	20241115	0.51	N	300080	500	27 억	135079	N	N	N	N
116	20250106	141004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19000	290	2	1.55	838282910	43726	102.51	18950	19480	18810	24300	13100	18710	19171.27	2.46	-6211	20303	19506	18703	17906	17103	19105	17505	28	5590	500	11600	10	1	5501817	1045	-14.63	22.27	12	0.79	-1299.00	853.00	58200	20240123	-67.35	11100	20241115	71.17	19500	-2.56	20250103	17900	6.15	20250103	58200	-67.35	20240123	11100	71.17	20241115	0.51	N	300080	500	27 억	135079	N	N	N	N
117	20250106	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19160	450	2	2.41	733817060	38233	89.63	18950	19480	18810	24300	13100	18710	19193.29	2.46	-3355	20303	19506	18703	17906	17103	19105	17505	28	5590	500	11600	10	1	5501817	1054	-14.75	22.46	12	0.69	-1299.00	853.00	58200	20240123	-67.08	11100	20241115	72.61	19500	-1.74	20250103	17900	7.04	20250103	58200	-67.08	20240123	11100	72.61	20241115	0.51	N	300080	500	27 억	135079	N	N	N	N
118	20250106	121000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19130	420	2	2.24	701710020	36552	85.69	18950	19480	18810	24300	13100	18710	19197.58	2.46	-2773	20303	19506	18703	17906	17103	19105	17505	28	5590	500	11600	10	1	5501817	1052	-14.73	22.43	12	0.66	-1299.00	853.00	58200	20240123	-67.13	11100	20241115	72.34	19500	-1.90	20250103	17900	6.87	20250103	58200	-67.13	20240123	11100	72.34	20241115	0.51	N	300080	500	27 억	135079	N	N	N	N
119	20250106	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19080	370	2	1.98	626649930	32639	76.51	18950	19480	18810	24300	13100	18710	19199.42	2.46	-2119	20303	19506	18703	17906	17103	19105	17505	28	5590	500	11600	10	1	5501817	1050	-14.69	22.37	12	0.59	-1299.00	853.00	58200	20240123	-67.22	11100	20241115	71.89	19500	-2.15	20250103	17900	6.59	20250103	58200	-67.22	20240123	11100	71.89	20241115	0.51	N	300080	500	27 억	135079	N	N	N	N
120	20250106	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19380	670	2	3.58	534528780	27832	65.25	18950	19480	18810	24300	13100	18710	19205.55	2.46	236	20303	19506	18703	17906	17103	19105	17505	28	5590	500	11600	10	1	5501817	1066	-14.92	22.72	12	0.51	-1299.00	853.00	58200	20240123	-66.70	11100	20241115	74.59	19500	-0.62	20250103	17900	8.27	20250103	58200	-66.70	20240123	11100	74.59	20241115	0.51	N	300080	500	27 억	135079	N	N	N	N
121	20250106	090954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19080	370	2	1.98	93005250	4918	11.53	18950	19080	18810	24300	13100	18710	18911.19	2.46	704	20303	19506	18703	17906	17103	19105	17505	28	5590	500	11600	10	1	5501817	1050	-14.69	22.37	12	0.09	-1299.00	853.00	58200	20240123	-67.22	11100	20241115	71.89	19500	-2.15	20250103	17900	6.59	20250103	58200	-67.22	20240123	11100	71.89	20241115	0.51	N	300080	500	27 억	135079	N	N	N	N
122	20250103	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18710	-50	5	-0.27	794657520	42572	75.37	19450	19500	17900	24350	13140	18760	18666.19	2.74	-15983	19606	19182	18756	18332	17906	19395	18545	28	5590	500	11630	10	1	5501817	1029	-14.40	21.93	12	0.77	-1299.00	853.00	58200	20240123	-67.85	11100	20241115	68.56	19500	-4.05	20250103	17900	4.53	20250103	58200	-67.85	20240123	11100	68.56	20241115	0.51	N	300080	500	27 억	150959	N	N	N	N
123	20250103	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18800	40	2	0.21	749169560	40144	71.07	19450	19500	17900	24350	13140	18760	18662.06	2.74	-16044	19606	19182	18756	18332	17906	19395	18545	28	5590	500	11630	10	1	5501817	1034	-14.47	22.04	12	0.73	-1299.00	853.00	58200	20240123	-67.70	11100	20241115	69.37	19500	-3.59	20250103	17900	5.03	20250103	58200	-67.70	20240123	11100	69.37	20241115	0.51	N	300080	500	27 억	150959	N	N	N	N
124	20250103	140953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18670	-90	5	-0.48	628319510	33709	59.68	19450	19500	17900	24350	13140	18760	18639.52	2.74	-15142	19606	19182	18756	18332	17906	19395	18545	28	5590	500	11630	10	1	5501817	1027	-14.37	21.89	12	0.61	-1299.00	853.00	58200	20240123	-67.92	11100	20241115	68.20	19500	-4.26	20250103	17900	4.30	20250103	58200	-67.92	20240123	11100	68.20	20241115	0.51	N	300080	500	27 억	150959	N	N	N	N
125	20250103	130953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18580	-180	5	-0.96	418934540	22504	39.84	19450	19500	17900	24350	13140	18760	18616.00	2.74	-10272	19606	19182	18756	18332	17906	19395	18545	28	5590	500	11630	10	1	5501817	1022	-14.30	21.78	12	0.41	-1299.00	853.00	58200	20240123	-68.08	11100	20241115	67.39	19500	-4.72	20250103	17900	3.80	20250103	58200	-68.08	20240123	11100	67.39	20241115	0.51	N	300080	500	27 억	150959	N	N	N	N
126	20250103	120952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18520	-240	5	-1.28	366031460	19657	34.80	19450	19500	17900	24350	13140	18760	18620.92	2.74	-9367	19606	19182	18756	18332	17906	19395	18545	28	5590	500	11630	10	1	5501817	1019	-14.26	21.71	12	0.36	-1299.00	853.00	58200	20240123	-68.18	11100	20241115	66.85	19500	-5.03	20250103	17900	3.46	20250103	58200	-68.18	20240123	11100	66.85	20241115	0.51	N	300080	500	27 억	150959	N	N	N	N
127	20250103	110952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18620	-140	5	-0.75	324697310	17424	30.85	19450	19500	17900	24350	13140	18760	18635.06	2.74	-8753	19606	19182	18756	18332	17906	19395	18545	28	5590	500	11630	10	1	5501817	1024	-14.33	21.83	12	0.32	-1299.00	853.00	58200	20240123	-68.01	11100	20241115	67.75	19500	-4.51	20250103	17900	4.02	20250103	58200	-68.01	20240123	11100	67.75	20241115	0.51	N	300080	500	27 억	150959	N	N	N	N
128	20250103	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18530	-230	5	-1.23	272970840	14630	25.90	19450	19500	17900	24350	13140	18760	18658.29	2.74	-7452	19606	19182	18756	18332	17906	19395	18545	28	5590	500	11630	10	1	5501817	1019	-14.26	21.72	12	0.27	-1299.00	853.00	58200	20240123	-68.16	11100	20241115	66.94	19500	-4.97	20250103	17900	3.52	20250103	58200	-68.16	20240123	11100	66.94	20241115	0.51	N	300080	500	27 억	150959	N	N	N	N
129	20250103	090952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18470	-290	5	-1.55	148872170	7876	13.94	19450	19500	18470	24350	13140	18760	18902.00	2.74	-5877	19606	19182	18756	18332	17906	19395	18545	28	5590	500	11630	10	1	5501817	1016	-14.22	21.65	12	0.14	-1299.00	853.00	58200	20240123	-68.26	11100	20241115	66.40	19500	-5.28	20250103	18330	0.76	20250102	58200	-68.26	20240123	11100	66.40	20241115	0.51	N	300080	500	27 억	150959	N	N	N	N
130	20250102	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18760	710	2	3.93	1048819190	55754	297.55	18680	19180	18330	23450	12640	18050	18811.56	2.68	3322	18970	18510	17930	17470	16890	18740	17700	28	5400	500	11190	10	1	5501817	1032	-14.44	21.99	12	1.01	-1299.00	853.00	58200	20240123	-67.77	11100	20241115	69.01	19180	-2.19	20250102	18330	2.35	20250102	58200	-67.77	20240123	11100	69.01	20241115	0.51	N	300080	500	27 억	147614	N	N	N	N
131	20250102	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18760	710	2	3.93	1001783960	53243	284.14	18680	19180	18330	23450	12640	18050	18815.32	2.68	2793	18970	18510	17930	17470	16890	18740	17700	28	5400	500	11190	10	1	5501817	1032	-14.44	21.99	12	0.97	-1299.00	853.00	58200	20240123	-67.77	11100	20241115	69.01	19180	-2.19	20250102	18330	2.35	20250102	58200	-67.77	20240123	11100	69.01	20241115	0.51	N	300080	500	27 억	147614	N	N	N	N
132	20250102	140940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18800	750	2	4.16	893630480	47490	253.44	18680	19180	18330	23450	12640	18050	18817.23	2.68	4851	18970	18510	17930	17470	16890	18740	17700	28	5400	500	11190	10	1	5501817	1034	-14.47	22.04	12	0.86	-1299.00	853.00	58200	20240123	-67.70	11100	20241115	69.37	19180	-1.98	20250102	18330	2.56	20250102	58200	-67.70	20240123	11100	69.37	20241115	0.51	N	300080	500	27 억	147614	N	N	N	N
133	20250102	130944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18690	640	2	3.55	820991430	43597	232.67	18680	19180	18330	23450	12640	18050	18831.37	2.68	4609	18970	18510	17930	17470	16890	18740	17700	28	5400	500	11190	10	1	5501817	1028	-14.39	21.91	12	0.79	-1299.00	853.00	58200	20240123	-67.89	11100	20241115	68.38	19180	-2.55	20250102	18330	1.96	20250102	58200	-67.89	20240123	11100	68.38	20241115	0.51	N	300080	500	27 억	147614	N	N	N	N
134	20250102	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18850	800	2	4.43	625070090	33166	177.00	18680	19180	18330	23450	12640	18050	18846.71	2.68	8448	18970	18510	17930	17470	16890	18740	17700	28	5400	500	11190	10	1	5501817	1037	-14.51	22.10	12	0.60	-1299.00	853.00	58200	20240123	-67.61	11100	20241115	69.82	19180	-1.72	20250102	18330	2.84	20250102	58200	-67.61	20240123	11100	69.82	20241115	0.51	N	300080	500	27 억	147614	N	N	N	N
135	20250102	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19040	990	2	5.48	442410490	23570	125.79	18680	19040	18330	23450	12640	18050	18770.07	2.68	9481	18970	18510	17930	17470	16890	18740	17700	28	5400	500	11190	10	1	5501817	1048	-14.66	22.32	12	0.43	-1299.00	853.00	58200	20240123	-67.29	11100	20241115	71.53	19040	0.00	20250102	18330	3.87	20250102	58200	-67.29	20240123	11100	71.53	20241115	0.51	N	300080	500	27 억	147614	N	N	N	N
136	20250102	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18560	510	2	2.83	101931040	5480	29.25	18680	18680	18330	23450	12640	18050	18600.55	2.68	-657	18970	18510	17930	17470	16890	18740	17700	28	5400	500	11190	10	1	5501817	1021	-14.29	21.76	12	0.10	-1299.00	853.00	58200	20240123	-68.11	11100	20241115	67.21	18680	-0.64	20250102	18330	1.25	20250102	58200	-68.11	20240123	11100	67.21	20241115	0.51	N	300080	500	27 억	147614	N	N	N	N
137	20250102	090929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	0	3	0.00	0	0	0.00	0	0	0	23450	12640	18050	0.00	2.68	0	18970	18510	17930	17470	16890	18740	17700	28	5400	500	11190	10	1	5501817	993	-13.90	21.16	12	0.00	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	0	0.00	0	0	0.00	0	58200	-68.99	20240123	11100	62.61	20241115	0.51	N	300080	500	27 억	147614	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History