KissMeData/367000/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	105	2	2.59	41926440	10468	135.39	4050	4165	3960	5270	2845	4060	4005.00	0.09	454	4213	4136	4088	4011	3963	4175	4050	42	1210	500	2760	5	1	8388207	349	-10.73	0.77	12	0.12	-388.00	5423.00	10890	20240122	-61.75	3540	20241209	17.66	4800	-13.23	20250122	3915	6.39	20250102	10030	-58.47	20240124	3540	17.66	20241209	1.14	N	367000	500	41 억	7347	N	N	N	N
3	20250124	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	40	2	0.99	38919310	9746	126.05	4050	4100	3960	5270	2845	4060	3993.36	0.09	454	4213	4136	4088	4011	3963	4175	4050	42	1210	500	2760	5	1	8388207	344	-10.57	0.76	12	0.12	-388.00	5423.00	10890	20240122	-62.35	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	10030	-59.12	20240124	3540	15.82	20241209	1.14	N	367000	500	41 억	7347	N	N	N	N
4	20250124	141237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-55	5	-1.35	24455315	6127	79.24	4050	4070	3960	5270	2845	4060	3991.40	0.09	421	4213	4136	4088	4011	3963	4175	4050	42	1210	500	2760	5	1	8388207	336	-10.32	0.74	12	0.07	-388.00	5423.00	10890	20240122	-63.22	3540	20241209	13.14	4800	-16.56	20250122	3915	2.30	20250102	10030	-60.07	20240124	3540	13.14	20241209	1.14	N	367000	500	41 억	7347	N	N	N	N
5	20250124	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	-70	5	-1.72	16746730	4187	54.15	4050	4070	3970	5270	2845	4060	3999.70	0.09	604	4213	4136	4088	4011	3963	4175	4050	42	1210	500	2760	5	1	8388207	335	-10.28	0.74	12	0.05	-388.00	5423.00	10890	20240122	-63.36	3540	20241209	12.71	4800	-16.88	20250122	3915	1.92	20250102	10030	-60.22	20240124	3540	12.71	20241209	1.14	N	367000	500	41 억	7347	N	N	N	N
6	20250124	121236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	5	2	0.12	10041900	2505	32.40	4050	4070	3970	5270	2845	4060	4008.74	0.09	456	4213	4136	4088	4011	3963	4175	4050	42	1210	500	2760	5	1	8388207	341	-10.48	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.67	3540	20241209	14.83	4800	-15.31	20250122	3915	3.83	20250102	10030	-59.47	20240124	3540	14.83	20241209	1.14	N	367000	500	41 억	7347	N	N	N	N
7	20250124	111238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	10	2	0.25	5006390	1246	16.11	4050	4070	3985	5270	2845	4060	4017.97	0.09	360	4213	4136	4088	4011	3963	4175	4050	42	1210	500	2760	5	1	8388207	341	-10.49	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.63	3540	20241209	14.97	4800	-15.21	20250122	3915	3.96	20250102	10030	-59.42	20240124	3540	14.97	20241209	1.14	N	367000	500	41 억	7347	N	N	N	N
8	20250124	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	0	3	0.00	4665310	1162	15.03	4050	4060	3985	5270	2845	4060	4014.90	0.09	380	4213	4136	4088	4011	3963	4175	4050	42	1210	500	2760	5	1	8388207	341	-10.46	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	10030	-59.52	20240124	3540	14.69	20241209	1.14	N	367000	500	41 억	7347	N	N	N	N
9	20250124	091243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3995	-65	5	-1.60	4309035	1074	13.89	4050	4050	3985	5270	2845	4060	4012.14	0.09	385	4213	4136	4088	4011	3963	4175	4050	42	1210	500	2760	5	1	8388207	335	-10.30	0.74	12	0.01	-388.00	5423.00	10890	20240122	-63.31	3540	20241209	12.85	4800	-16.77	20250122	3915	2.04	20250102	10030	-60.17	20240124	3540	12.85	20241209	1.14	N	367000	500	41 억	7347	N	N	N	N
10	20250123	161233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-20	5	-0.49	31535590	7732	7.49	4050	4165	4040	5300	2860	4080	4078.58	0.09	139	5040	4560	4320	3840	3600	4440	3720	42	1220	500	2770	5	1	8388207	341	-10.46	0.75	12	0.09	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	4800	-15.42	20250122	3915	3.70	20250102	10030	-59.52	20240124	3540	14.69	20241209	1.17	N	367000	500	41 억	7201	N	N	N	N
11	20250123	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	10	2	0.25	30709500	7529	7.29	4050	4165	4040	5300	2860	4080	4078.83	0.09	170	5040	4560	4320	3840	3600	4440	3720	42	1220	500	2770	5	1	8388207	343	-10.54	0.75	12	0.09	-388.00	5423.00	10890	20240122	-62.44	3540	20241209	15.54	4800	-14.79	20250122	3915	4.47	20250102	10030	-59.22	20240124	3540	15.54	20241209	1.17	N	367000	500	41 억	7201	N	N	N	N
12	20250123	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	45	2	1.10	25992505	6374	6.17	4050	4165	4040	5300	2860	4080	4077.90	0.09	239	5040	4560	4320	3840	3600	4440	3720	42	1220	500	2770	5	1	8388207	346	-10.63	0.76	12	0.08	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4800	-14.06	20250122	3915	5.36	20250102	10030	-58.87	20240124	3540	16.53	20241209	1.17	N	367000	500	41 억	7201	N	N	N	N
13	20250123	131230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	65	2	1.59	20645530	5062	4.90	4050	4165	4040	5300	2860	4080	4078.53	0.09	150	5040	4560	4320	3840	3600	4440	3720	42	1220	500	2770	5	1	8388207	348	-10.68	0.76	12	0.06	-388.00	5423.00	10890	20240122	-61.94	3540	20241209	17.09	4800	-13.65	20250122	3915	5.87	20250102	10030	-58.67	20240124	3540	17.09	20241209	1.17	N	367000	500	41 억	7201	N	N	N	N
14	20250123	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	70	2	1.72	20057785	4920	4.76	4050	4165	4040	5300	2860	4080	4076.79	0.09	244	5040	4560	4320	3840	3600	4440	3720	42	1220	500	2770	5	1	8388207	348	-10.70	0.77	12	0.06	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4800	-13.54	20250122	3915	6.00	20250102	10030	-58.62	20240124	3540	17.23	20241209	1.17	N	367000	500	41 억	7201	N	N	N	N
15	20250123	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	20	2	0.49	15436705	3806	3.69	4050	4150	4040	5300	2860	4080	4055.89	0.09	290	5040	4560	4320	3840	3600	4440	3720	42	1220	500	2770	5	1	8388207	344	-10.57	0.76	12	0.05	-388.00	5423.00	10890	20240122	-62.35	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	10030	-59.12	20240124	3540	15.82	20241209	1.17	N	367000	500	41 억	7201	N	N	N	N
16	20250123	101230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-5	5	-0.12	12859835	3178	3.08	4050	4080	4040	5300	2860	4080	4046.52	0.09	303	5040	4560	4320	3840	3600	4440	3720	42	1220	500	2770	5	1	8388207	342	-10.50	0.75	12	0.04	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	4800	-15.10	20250122	3915	4.09	20250102	10030	-59.37	20240124	3540	15.11	20241209	1.17	N	367000	500	41 억	7201	N	N	N	N
17	20250123	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-5	5	-0.12	9558395	2362	2.29	4050	4080	4040	5300	2860	4080	4046.74	0.09	297	5040	4560	4320	3840	3600	4440	3720	42	1220	500	2770	5	1	8388207	342	-10.50	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	4800	-15.10	20250122	3915	4.09	20250102	10030	-59.37	20240124	3540	15.11	20241209	1.17	N	367000	500	41 억	7201	N	N	N	N
18	20250122	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-130	5	-3.09	450824355	103206	714.43	4340	4800	4080	5470	2950	4210	4368.24	0.13	-3393	4296	4252	4166	4122	4036	4275	4145	42	1260	500	2860	5	1	8388207	342	-10.52	0.75	12	1.23	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4800	-15.00	20250122	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.17	N	367000	500	41 억	10601	N	N	N	N
19	20250122	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-70	5	-1.66	434411940	99195	686.66	4340	4800	4085	5470	2950	4210	4379.37	0.13	-3275	4296	4252	4166	4122	4036	4275	4145	42	1260	500	2860	5	1	8388207	347	-10.67	0.76	12	1.18	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	4800	-13.75	20250122	3915	5.75	20250102	10890	-61.98	20240122	3540	16.95	20241209	1.17	N	367000	500	41 억	10601	N	N	N	N
20	20250122	141221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-10	5	-0.24	432694565	98781	683.79	4340	4800	4085	5470	2950	4210	4380.34	0.13	-3172	4296	4252	4166	4122	4036	4275	4145	42	1260	500	2860	5	1	8388207	352	-10.82	0.77	12	1.18	-388.00	5423.00	10890	20240122	-61.43	3540	20241209	18.64	4800	-12.50	20250122	3915	7.28	20250102	10890	-61.43	20240122	3540	18.64	20241209	1.17	N	367000	500	41 억	10601	N	N	N	N
21	20250122	131222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-90	5	-2.14	391427835	88815	614.81	4340	4800	4085	5470	2950	4210	4407.23	0.13	-3010	4296	4252	4166	4122	4036	4275	4145	42	1260	500	2860	5	1	8388207	346	-10.62	0.76	12	1.06	-388.00	5423.00	10890	20240122	-62.17	3540	20241209	16.38	4800	-14.17	20250122	3915	5.24	20250102	10890	-62.17	20240122	3540	16.38	20241209	1.17	N	367000	500	41 억	10601	N	N	N	N
22	20250122	121221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	-60	5	-1.43	388605750	88129	610.06	4340	4800	4085	5470	2950	4210	4409.51	0.13	-2960	4296	4252	4166	4122	4036	4275	4145	42	1260	500	2860	5	1	8388207	348	-10.70	0.77	12	1.05	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4800	-13.54	20250122	3915	6.00	20250102	10890	-61.89	20240122	3540	17.23	20241209	1.17	N	367000	500	41 억	10601	N	N	N	N
23	20250122	111223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	-50	5	-1.19	375575140	84970	588.19	4340	4800	4085	5470	2950	4210	4420.09	0.13	-2792	4296	4252	4166	4122	4036	4275	4145	42	1260	500	2860	5	1	8388207	349	-10.72	0.77	12	1.01	-388.00	5423.00	10890	20240122	-61.80	3540	20241209	17.51	4800	-13.33	20250122	3915	6.26	20250102	10890	-61.80	20240122	3540	17.51	20241209	1.17	N	367000	500	41 억	10601	N	N	N	N
24	20250122	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	-75	5	-1.78	356674315	80399	556.55	4340	4800	4085	5470	2950	4210	4436.30	0.13	-2349	4296	4252	4166	4122	4036	4275	4145	42	1260	500	2860	5	1	8388207	347	-10.66	0.76	12	0.96	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	4800	-13.85	20250122	3915	5.62	20250102	10890	-62.03	20240122	3540	16.81	20241209	1.17	N	367000	500	41 억	10601	N	N	N	N
25	20250122	091224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-15	5	-0.36	280612100	62064	429.63	4340	4800	4130	5470	2950	4210	4521.33	0.13	1226	4296	4252	4166	4122	4036	4275	4145	42	1260	500	2860	5	1	8388207	352	-10.81	0.77	12	0.74	-388.00	5423.00	10890	20240122	-61.48	3540	20241209	18.50	4800	-12.60	20250122	3915	7.15	20250102	10890	-61.48	20240122	3540	18.50	20241209	1.17	N	367000	500	41 억	10601	N	N	N	N
26	20250121	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	85	2	2.06	59814490	14433	1734.74	4080	4210	4080	5360	2890	4125	4144.28	0.13	-290	4185	4155	4115	4085	4045	4170	4100	42	1235	500	2800	5	1	8388207	353	-10.85	0.78	12	0.17	-388.00	5423.00	10890	20240122	-61.34	3540	20241209	18.93	4210	0.00	20250121	3915	7.54	20250102	10890	-61.34	20240122	3540	18.93	20241209	1.17	N	367000	500	41 억	10892	N	N	N	N
27	20250121	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	10	2	0.24	40394870	9792	1176.92	4080	4160	4080	5360	2890	4125	4125.29	0.13	-33	4185	4155	4115	4085	4045	4170	4100	42	1235	500	2800	5	1	8388207	347	-10.66	0.76	12	0.12	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	4200	-1.55	20250117	3915	5.62	20250102	10890	-62.03	20240122	3540	16.81	20241209	1.17	N	367000	500	41 억	10892	N	N	N	N
28	20250121	141217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	10	2	0.24	34295650	8316	999.52	4080	4160	4080	5360	2890	4125	4124.06	0.13	-33	4185	4155	4115	4085	4045	4170	4100	42	1235	500	2800	5	1	8388207	347	-10.66	0.76	12	0.10	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	4200	-1.55	20250117	3915	5.62	20250102	10890	-62.03	20240122	3540	16.81	20241209	1.17	N	367000	500	41 억	10892	N	N	N	N
29	20250121	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	-15	5	-0.36	24445510	5937	713.58	4080	4140	4080	5360	2890	4125	4117.49	0.13	-25	4185	4155	4115	4085	4045	4170	4100	42	1235	500	2800	5	1	8388207	345	-10.59	0.76	12	0.07	-388.00	5423.00	10890	20240122	-62.26	3540	20241209	16.10	4200	-2.14	20250117	3915	4.98	20250102	10890	-62.26	20240122	3540	16.10	20241209	1.17	N	367000	500	41 억	10892	N	N	N	N
30	20250121	121158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	5	2	0.12	16337860	3964	476.44	4080	4140	4080	5360	2890	4125	4121.56	0.13	-25	4185	4155	4115	4085	4045	4170	4100	42	1235	500	2800	5	1	8388207	346	-10.64	0.76	12	0.05	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4200	-1.67	20250117	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.17	N	367000	500	41 억	10892	N	N	N	N
31	20250121	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	5	2	0.12	13863600	3362	404.09	4080	4140	4080	5360	2890	4125	4123.62	0.13	-25	4185	4155	4115	4085	4045	4170	4100	42	1235	500	2800	5	1	8388207	346	-10.64	0.76	12	0.04	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4200	-1.67	20250117	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.17	N	367000	500	41 억	10892	N	N	N	N
32	20250121	101106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-25	5	-0.61	10119110	2451	294.59	4080	4140	4080	5360	2890	4125	4128.56	0.13	-3	4185	4155	4115	4085	4045	4170	4100	42	1235	500	2800	5	1	8388207	344	-10.57	0.76	12	0.03	-388.00	5423.00	10890	20240122	-62.35	3540	20241209	15.82	4200	-2.38	20250117	3915	4.73	20250102	10890	-62.35	20240122	3540	15.82	20241209	1.17	N	367000	500	41 억	10892	N	N	N	N
33	20250121	091217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-45	5	-1.09	102000	25	3.00	4080	4080	4080	5360	2890	4125	4080.00	0.13	-3	4185	4155	4115	4085	4045	4170	4100	42	1235	500	2800	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4200	-2.86	20250117	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.17	N	367000	500	41 억	10892	N	N	N	N
34	20250120	161203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	0	3	0.00	3413060	832	10.51	4080	4145	4075	5360	2890	4125	4102.24	0.13	-46	4288	4206	4118	4036	3948	4162	3992	42	1235	500	2800	5	1	8388207	346	-10.63	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4200	-1.79	20250117	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.19	N	367000	500	41 억	10923	N	N	N	N
35	20250120	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	0	3	0.00	3371810	822	10.38	4080	4145	4075	5360	2890	4125	4101.96	0.13	-53	4288	4206	4118	4036	3948	4162	3992	42	1235	500	2800	5	1	8388207	346	-10.63	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4200	-1.79	20250117	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.19	N	367000	500	41 억	10923	N	N	N	N
36	20250120	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	0	3	0.00	2278695	557	7.03	4080	4145	4075	5360	2890	4125	4091.01	0.13	-53	4288	4206	4118	4036	3948	4162	3992	42	1235	500	2800	5	1	8388207	346	-10.63	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4200	-1.79	20250117	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.19	N	367000	500	41 억	10923	N	N	N	N
37	20250120	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	-40	5	-0.97	2233375	546	6.89	4080	4145	4075	5360	2890	4125	4090.43	0.13	-53	4288	4206	4118	4036	3948	4162	3992	42	1235	500	2800	5	1	8388207	343	-10.53	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.49	3540	20241209	15.40	4200	-2.74	20250117	3915	4.34	20250102	10890	-62.49	20240122	3540	15.40	20241209	1.19	N	367000	500	41 억	10923	N	N	N	N
38	20250120	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	0	3	0.00	1800470	440	5.56	4080	4145	4075	5360	2890	4125	4091.98	0.13	-53	4288	4206	4118	4036	3948	4162	3992	42	1235	500	2800	5	1	8388207	346	-10.63	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4200	-1.79	20250117	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.19	N	367000	500	41 억	10923	N	N	N	N
39	20250120	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	0	3	0.00	1796345	439	5.54	4080	4145	4075	5360	2890	4125	4091.90	0.13	-53	4288	4206	4118	4036	3948	4162	3992	42	1235	500	2800	5	1	8388207	346	-10.63	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4200	-1.79	20250117	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.19	N	367000	500	41 억	10923	N	N	N	N
40	20250120	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	20	2	0.48	1561200	382	4.82	4080	4145	4075	5360	2890	4125	4086.91	0.13	-53	4288	4206	4118	4036	3948	4162	3992	42	1235	500	2800	5	1	8388207	348	-10.68	0.76	12	0.00	-388.00	5423.00	10890	20240122	-61.94	3540	20241209	17.09	4200	-1.31	20250117	3915	5.87	20250102	10890	-61.94	20240122	3540	17.09	20241209	1.19	N	367000	500	41 억	10923	N	N	N	N
41	20250120	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-50	5	-1.21	48955	12	0.15	4080	4080	4075	5360	2890	4125	4079.58	0.13	-1	4288	4206	4118	4036	3948	4162	3992	42	1235	500	2800	5	1	8388207	342	-10.50	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	4200	-2.98	20250117	3915	4.09	20250102	10890	-62.58	20240122	3540	15.11	20241209	1.19	N	367000	500	41 억	10923	N	N	N	N
42	20250117	161209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-60	5	-1.43	32342655	7919	251.96	4200	4200	4030	5440	2930	4185	4084.18	0.13	-26	4248	4216	4153	4121	4058	4232	4137	42	1255	500	2840	5	1	8388207	346	-10.63	0.76	12	0.09	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4200	-1.79	20250117	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.22	N	367000	500	41 억	10956	N	N	N	N
43	20250117	151205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-105	5	-2.51	30408545	7449	237.00	4200	4200	4030	5440	2930	4185	4082.23	0.13	67	4248	4216	4153	4121	4058	4232	4137	42	1255	500	2840	5	1	8388207	342	-10.52	0.75	12	0.09	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4200	-2.86	20250117	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.22	N	367000	500	41 억	10956	N	N	N	N
44	20250117	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-60	5	-1.43	29097540	7130	226.85	4200	4200	4030	5440	2930	4185	4081.00	0.13	67	4248	4216	4153	4121	4058	4232	4137	42	1255	500	2840	5	1	8388207	346	-10.63	0.76	12	0.09	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4200	-1.79	20250117	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.22	N	367000	500	41 억	10956	N	N	N	N
45	20250117	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	-50	5	-1.19	28863445	7073	225.04	4200	4200	4030	5440	2930	4185	4080.79	0.13	47	4248	4216	4153	4121	4058	4232	4137	42	1255	500	2840	5	1	8388207	347	-10.66	0.76	12	0.08	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	4200	-1.55	20250117	3915	5.62	20250102	10890	-62.03	20240122	3540	16.81	20241209	1.22	N	367000	500	41 억	10956	N	N	N	N
46	20250117	121214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-95	5	-2.27	27709430	6791	216.07	4200	4200	4030	5440	2930	4185	4080.32	0.13	59	4248	4216	4153	4121	4058	4232	4137	42	1255	500	2840	5	1	8388207	343	-10.54	0.75	12	0.08	-388.00	5423.00	10890	20240122	-62.44	3540	20241209	15.54	4200	-2.62	20250117	3915	4.47	20250102	10890	-62.44	20240122	3540	15.54	20241209	1.22	N	367000	500	41 억	10956	N	N	N	N
47	20250117	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-60	5	-1.43	7704605	1888	60.07	4200	4200	4030	5440	2930	4185	4080.83	0.13	48	4248	4216	4153	4121	4058	4232	4137	42	1255	500	2840	5	1	8388207	346	-10.63	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4200	-1.79	20250117	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.22	N	367000	500	41 억	10956	N	N	N	N
48	20250117	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-105	5	-2.51	6807275	1668	53.07	4200	4200	4030	5440	2930	4185	4081.10	0.13	44	4248	4216	4153	4121	4058	4232	4137	42	1255	500	2840	5	1	8388207	342	-10.52	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4200	-2.86	20250117	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.22	N	367000	500	41 억	10956	N	N	N	N
49	20250117	091214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	-35	5	-0.84	1342785	321	10.21	4200	4200	4150	5440	2930	4185	4183.13	0.13	44	4248	4216	4153	4121	4058	4232	4137	42	1255	500	2840	5	1	8388207	348	-10.70	0.77	12	0.00	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4200	-1.19	20250117	3915	6.00	20250102	10890	-61.89	20240122	3540	17.23	20241209	1.22	N	367000	500	41 억	10956	N	N	N	N
50	20250116	161205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	45	2	1.09	12988025	3143	74.85	4095	4185	4090	5380	2900	4140	4132.32	0.13	20	4183	4161	4128	4106	4073	4172	4117	42	1240	500	2810	5	1	8388207	351	-10.79	0.77	12	0.04	-388.00	5423.00	10890	20240122	-61.57	3540	20241209	18.22	4190	-0.12	20250108	3915	6.90	20250102	10890	-61.57	20240122	3540	18.22	20241209	1.21	N	367000	500	41 억	10943	N	N	N	N
51	20250116	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	40	2	0.97	12280790	2974	70.83	4095	4185	4090	5380	2900	4140	4129.38	0.13	69	4183	4161	4128	4106	4073	4172	4117	42	1240	500	2810	5	1	8388207	351	-10.77	0.77	12	0.04	-388.00	5423.00	10890	20240122	-61.62	3540	20241209	18.08	4190	-0.24	20250108	3915	6.77	20250102	10890	-61.62	20240122	3540	18.08	20241209	1.21	N	367000	500	41 억	10943	N	N	N	N
52	20250116	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-50	5	-1.21	7145355	1739	41.41	4095	4165	4090	5380	2900	4140	4108.89	0.13	75	4183	4161	4128	4106	4073	4172	4117	42	1240	500	2810	5	1	8388207	343	-10.54	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.44	3540	20241209	15.54	4190	-2.39	20250108	3915	4.47	20250102	10890	-62.44	20240122	3540	15.54	20241209	1.21	N	367000	500	41 억	10943	N	N	N	N
53	20250116	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-20	5	-0.48	6124980	1490	35.48	4095	4165	4095	5380	2900	4140	4110.72	0.13	75	4183	4161	4128	4106	4073	4172	4117	42	1240	500	2810	5	1	8388207	346	-10.62	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.17	3540	20241209	16.38	4190	-1.67	20250108	3915	5.24	20250102	10890	-62.17	20240122	3540	16.38	20241209	1.21	N	367000	500	41 억	10943	N	N	N	N
54	20250116	121210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	10	2	0.24	5403250	1315	31.32	4095	4150	4095	5380	2900	4140	4108.94	0.13	73	4183	4161	4128	4106	4073	4172	4117	42	1240	500	2810	5	1	8388207	348	-10.70	0.77	12	0.02	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4190	-0.95	20250108	3915	6.00	20250102	10890	-61.89	20240122	3540	17.23	20241209	1.21	N	367000	500	41 억	10943	N	N	N	N
55	20250116	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-10	5	-0.24	1880840	456	10.86	4095	4130	4095	5380	2900	4140	4124.65	0.13	18	4183	4161	4128	4106	4073	4172	4117	42	1240	500	2810	5	1	8388207	346	-10.64	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4190	-1.43	20250108	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.21	N	367000	500	41 억	10943	N	N	N	N
56	20250116	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-15	5	-0.36	645970	157	3.74	4095	4130	4095	5380	2900	4140	4114.46	0.13	18	4183	4161	4128	4106	4073	4172	4117	42	1240	500	2810	5	1	8388207	346	-10.63	0.76	12	0.00	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4190	-1.55	20250108	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.21	N	367000	500	41 억	10943	N	N	N	N
57	20250116	091214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-10	5	-0.24	32795	8	0.19	4095	4130	4095	5380	2900	4140	4099.38	0.13	0	4183	4161	4128	4106	4073	4172	4117	42	1240	500	2810	5	1	8388207	346	-10.64	0.76	12	0.00	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4190	-1.43	20250108	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.21	N	367000	500	41 억	10943	N	N	N	N
58	20250115	161206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	15	2	0.36	17352400	4198	190.39	4120	4150	4095	5360	2890	4125	4133.49	0.13	-151	4208	4166	4083	4041	3958	4187	4062	42	1235	500	2800	5	1	8388207	347	-10.67	0.76	12	0.05	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	4190	-1.19	20250108	3915	5.75	20250102	10890	-61.98	20240122	3540	16.95	20241209	1.21	N	367000	500	41 억	11098	N	N	N	N
59	20250115	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	5	2	0.12	15100950	3654	165.71	4120	4150	4095	5360	2890	4125	4132.72	0.13	-154	4208	4166	4083	4041	3958	4187	4062	42	1235	500	2800	5	1	8388207	346	-10.64	0.76	12	0.04	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4190	-1.43	20250108	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.21	N	367000	500	41 억	11098	N	N	N	N
60	20250115	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	10	2	0.24	14825505	3587	162.68	4120	4150	4095	5360	2890	4125	4133.12	0.13	-154	4208	4166	4083	4041	3958	4187	4062	42	1235	500	2800	5	1	8388207	347	-10.66	0.76	12	0.04	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	4190	-1.31	20250108	3915	5.62	20250102	10890	-62.03	20240122	3540	16.81	20241209	1.21	N	367000	500	41 억	11098	N	N	N	N
61	20250115	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	10	2	0.24	9483085	2295	104.08	4120	4150	4095	5360	2890	4125	4132.06	0.13	2	4208	4166	4083	4041	3958	4187	4062	42	1235	500	2800	5	1	8388207	347	-10.66	0.76	12	0.03	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	4190	-1.31	20250108	3915	5.62	20250102	10890	-62.03	20240122	3540	16.81	20241209	1.21	N	367000	500	41 억	11098	N	N	N	N
62	20250115	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	15	2	0.36	8736325	2113	95.83	4120	4150	4095	5360	2890	4125	4134.56	0.13	2	4208	4166	4083	4041	3958	4187	4062	42	1235	500	2800	5	1	8388207	347	-10.67	0.76	12	0.03	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	4190	-1.19	20250108	3915	5.75	20250102	10890	-61.98	20240122	3540	16.95	20241209	1.21	N	367000	500	41 억	11098	N	N	N	N
63	20250115	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	25	2	0.61	6735800	1626	73.74	4120	4150	4120	5360	2890	4125	4142.56	0.13	-28	4208	4166	4083	4041	3958	4187	4062	42	1235	500	2800	5	1	8388207	348	-10.70	0.77	12	0.02	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4190	-0.95	20250108	3915	6.00	20250102	10890	-61.89	20240122	3540	17.23	20241209	1.21	N	367000	500	41 억	11098	N	N	N	N
64	20250115	101205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	5	2	0.12	6267125	1513	68.62	4120	4150	4120	5360	2890	4125	4142.18	0.13	-26	4208	4166	4083	4041	3958	4187	4062	42	1235	500	2800	5	1	8388207	346	-10.64	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4190	-1.43	20250108	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.21	N	367000	500	41 억	11098	N	N	N	N
65	20250115	091211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	25	2	0.61	4154475	1002	45.44	4120	4150	4120	5360	2890	4125	4146.18	0.13	-26	4208	4166	4083	4041	3958	4187	4062	42	1235	500	2800	5	1	8388207	348	-10.70	0.77	12	0.01	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4190	-0.95	20250108	3915	6.00	20250102	10890	-61.89	20240122	3540	17.23	20241209	1.21	N	367000	500	41 억	11098	N	N	N	N
66	20250114	161147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	45	2	1.10	8920670	2204	167.48	4060	4125	4000	5300	2860	4080	4047.31	0.13	-7	4120	4100	4070	4050	4020	4085	4035	42	1220	500	2770	5	1	8388207	346	-10.63	0.76	12	0.03	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4190	-1.55	20250108	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.21	N	367000	500	41 억	11112	N	N	N	N
67	20250114	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	10	2	0.25	8545635	2113	160.56	4060	4100	4000	5300	2860	4080	4044.31	0.13	-9	4120	4100	4070	4050	4020	4085	4035	42	1220	500	2770	5	1	8388207	343	-10.54	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.44	3540	20241209	15.54	4190	-2.39	20250108	3915	4.47	20250102	10890	-62.44	20240122	3540	15.54	20241209	1.21	N	367000	500	41 억	11112	N	N	N	N
68	20250114	141201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	0	3	0.00	6051825	1502	114.13	4060	4080	4000	5300	2860	4080	4029.18	0.13	7	4120	4100	4070	4050	4020	4085	4035	42	1220	500	2770	5	1	8388207	342	-10.52	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4190	-2.63	20250108	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.21	N	367000	500	41 억	11112	N	N	N	N
69	20250114	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-10	5	-0.25	5710350	1418	107.75	4060	4080	4000	5300	2860	4080	4027.05	0.13	1	4120	4100	4070	4050	4020	4085	4035	42	1220	500	2770	5	1	8388207	341	-10.49	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.63	3540	20241209	14.97	4190	-2.86	20250108	3915	3.96	20250102	10890	-62.63	20240122	3540	14.97	20241209	1.21	N	367000	500	41 억	11112	N	N	N	N
70	20250114	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4010	-70	5	-1.72	4644020	1156	87.84	4060	4080	4000	5300	2860	4080	4017.32	0.13	261	4120	4100	4070	4050	4020	4085	4035	42	1220	500	2770	5	1	8388207	336	-10.34	0.74	12	0.01	-388.00	5423.00	10890	20240122	-63.18	3540	20241209	13.28	4190	-4.30	20250108	3915	2.43	20250102	10890	-63.18	20240122	3540	13.28	20241209	1.21	N	367000	500	41 억	11112	N	N	N	N
71	20250114	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	0	3	0.00	1011290	249	18.92	4060	4080	4015	5300	2860	4080	4061.41	0.13	2	4120	4100	4070	4050	4020	4085	4035	42	1220	500	2770	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4190	-2.63	20250108	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.21	N	367000	500	41 억	11112	N	N	N	N
72	20250114	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-10	5	-0.25	846400	208	15.81	4060	4070	4050	5300	2860	4080	4069.23	0.13	0	4120	4100	4070	4050	4020	4085	4035	42	1220	500	2770	5	1	8388207	341	-10.49	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.63	3540	20241209	14.97	4190	-2.86	20250108	3915	3.96	20250102	10890	-62.63	20240122	3540	14.97	20241209	1.21	N	367000	500	41 억	11112	N	N	N	N
73	20250114	091159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-20	5	-0.49	8120	2	0.15	4060	4060	4060	5300	2860	4080	4060.00	0.13	0	4120	4100	4070	4050	4020	4085	4035	42	1220	500	2770	5	1	8388207	341	-10.46	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	4190	-3.10	20250108	3915	3.70	20250102	10890	-62.72	20240122	3540	14.69	20241209	1.21	N	367000	500	41 억	11112	N	N	N	N
74	20250113	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-40	5	-0.97	5336755	1310	71.74	4085	4090	4040	5350	2885	4120	4073.76	0.13	-59	4203	4161	4098	4056	3993	4130	4025	42	1230	500	2800	5	1	8388207	342	-10.52	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4190	-2.63	20250108	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.21	N	367000	500	41 억	11178	N	N	N	N
75	20250113	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-45	5	-1.09	4557480	1119	61.28	4085	4090	4040	5350	2885	4120	4072.82	0.13	-66	4203	4161	4098	4056	3993	4130	4025	42	1230	500	2800	5	1	8388207	342	-10.50	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	4190	-2.74	20250108	3915	4.09	20250102	10890	-62.58	20240122	3540	15.11	20241209	1.21	N	367000	500	41 억	11178	N	N	N	N
76	20250113	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	-35	5	-0.85	3846600	944	51.70	4085	4090	4070	5350	2885	4120	4074.79	0.13	-29	4203	4161	4098	4056	3993	4130	4025	42	1230	500	2800	5	1	8388207	343	-10.53	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.49	3540	20241209	15.40	4190	-2.51	20250108	3915	4.34	20250102	10890	-62.49	20240122	3540	15.40	20241209	1.21	N	367000	500	41 억	11178	N	N	N	N
77	20250113	131131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-50	5	-1.21	3744685	919	50.33	4085	4090	4070	5350	2885	4120	4074.74	0.13	-27	4203	4161	4098	4056	3993	4130	4025	42	1230	500	2800	5	1	8388207	341	-10.49	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.63	3540	20241209	14.97	4190	-2.86	20250108	3915	3.96	20250102	10890	-62.63	20240122	3540	14.97	20241209	1.21	N	367000	500	41 억	11178	N	N	N	N
78	20250113	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-50	5	-1.21	3325460	816	44.69	4085	4090	4070	5350	2885	4120	4075.32	0.13	-27	4203	4161	4098	4056	3993	4130	4025	42	1230	500	2800	5	1	8388207	341	-10.49	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.63	3540	20241209	14.97	4190	-2.86	20250108	3915	3.96	20250102	10890	-62.63	20240122	3540	14.97	20241209	1.21	N	367000	500	41 억	11178	N	N	N	N
79	20250113	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-45	5	-1.09	1318935	323	17.69	4085	4090	4070	5350	2885	4120	4083.39	0.13	-26	4203	4161	4098	4056	3993	4130	4025	42	1230	500	2800	5	1	8388207	342	-10.50	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	4190	-2.74	20250108	3915	4.09	20250102	10890	-62.58	20240122	3540	15.11	20241209	1.21	N	367000	500	41 억	11178	N	N	N	N
80	20250113	101132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	-45	5	-1.09	1298560	318	17.42	4085	4090	4070	5350	2885	4120	4083.52	0.13	-26	4203	4161	4098	4056	3993	4130	4025	42	1230	500	2800	5	1	8388207	342	-10.50	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	4190	-2.74	20250108	3915	4.09	20250102	10890	-62.58	20240122	3540	15.11	20241209	1.21	N	367000	500	41 억	11178	N	N	N	N
81	20250113	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	-35	5	-0.85	1127465	276	15.12	4085	4090	4085	5350	2885	4120	4085.02	0.13	-24	4203	4161	4098	4056	3993	4130	4025	42	1230	500	2800	5	1	8388207	343	-10.53	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.49	3540	20241209	15.40	4190	-2.51	20250108	3915	4.34	20250102	10890	-62.49	20240122	3540	15.40	20241209	1.21	N	367000	500	41 억	11178	N	N	N	N
82	20250110	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-5	5	-0.12	7339095	1790	86.98	4125	4140	4035	5360	2890	4125	4100.05	0.13	-14	4281	4202	4106	4027	3931	4155	3980	42	1235	500	2800	5	1	8388207	346	-10.62	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.17	3540	20241209	16.38	4190	-1.67	20250108	3915	5.24	20250102	10890	-62.17	20240122	3540	16.38	20241209	1.22	N	367000	500	41 억	11199	N	N	N	N
83	20250110	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	0	3	0.00	6560435	1601	77.79	4125	4140	4035	5360	2890	4125	4097.71	0.13	-22	4281	4202	4106	4027	3931	4155	3980	42	1235	500	2800	5	1	8388207	346	-10.63	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4190	-1.55	20250108	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.22	N	367000	500	41 억	11199	N	N	N	N
84	20250110	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	15	2	0.36	4877830	1193	57.97	4125	4140	4035	5360	2890	4125	4088.71	0.13	-9	4281	4202	4106	4027	3931	4155	3980	42	1235	500	2800	5	1	8388207	347	-10.67	0.76	12	0.01	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	4190	-1.19	20250108	3915	5.75	20250102	10890	-61.98	20240122	3540	16.95	20241209	1.22	N	367000	500	41 억	11199	N	N	N	N
85	20250110	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-55	5	-1.33	2648375	651	31.63	4125	4125	4035	5360	2890	4125	4068.16	0.13	47	4281	4202	4106	4027	3931	4155	3980	42	1235	500	2800	5	1	8388207	341	-10.49	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.63	3540	20241209	14.97	4190	-2.86	20250108	3915	3.96	20250102	10890	-62.63	20240122	3540	14.97	20241209	1.22	N	367000	500	41 억	11199	N	N	N	N
86	20250110	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-80	5	-1.94	2611745	642	31.20	4125	4125	4035	5360	2890	4125	4068.14	0.13	47	4281	4202	4106	4027	3931	4155	3980	42	1235	500	2800	5	1	8388207	339	-10.43	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.86	3540	20241209	14.27	4190	-3.46	20250108	3915	3.32	20250102	10890	-62.86	20240122	3540	14.27	20241209	1.22	N	367000	500	41 억	11199	N	N	N	N
87	20250110	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	-60	5	-1.45	1716500	421	20.46	4125	4125	4035	5360	2890	4125	4077.20	0.13	37	4281	4202	4106	4027	3931	4155	3980	42	1235	500	2800	5	1	8388207	341	-10.48	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.67	3540	20241209	14.83	4190	-2.98	20250108	3915	3.83	20250102	10890	-62.67	20240122	3540	14.83	20241209	1.22	N	367000	500	41 억	11199	N	N	N	N
88	20250110	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-45	5	-1.09	1493620	366	17.78	4125	4125	4035	5360	2890	4125	4080.93	0.13	21	4281	4202	4106	4027	3931	4155	3980	42	1235	500	2800	5	1	8388207	342	-10.52	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4190	-2.63	20250108	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.22	N	367000	500	41 억	11199	N	N	N	N
89	20250110	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	0	3	0.00	82500	20	0.97	4125	4125	4125	5360	2890	4125	4125.00	0.13	0	4281	4202	4106	4027	3931	4155	3980	42	1235	500	2800	5	1	8388207	346	-10.63	0.76	12	0.00	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4190	-1.55	20250108	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.22	N	367000	500	41 억	11199	N	N	N	N
90	20250109	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-50	5	-1.20	8400305	2058	46.94	4175	4185	4010	5420	2925	4175	4081.78	0.13	-22	4268	4221	4143	4096	4018	4245	4120	42	1245	500	2830	5	1	8388207	346	-10.63	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4190	-1.55	20250108	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.21	N	367000	500	41 억	11228	N	N	N	N
91	20250109	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-50	5	-1.20	8029585	1968	44.89	4175	4185	4010	5420	2925	4175	4080.07	0.13	-29	4268	4221	4143	4096	4018	4245	4120	42	1245	500	2830	5	1	8388207	346	-10.63	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.12	3540	20241209	16.53	4190	-1.55	20250108	3915	5.36	20250102	10890	-62.12	20240122	3540	16.53	20241209	1.21	N	367000	500	41 억	11228	N	N	N	N
92	20250109	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-45	5	-1.08	7827235	1919	43.77	4175	4185	4010	5420	2925	4175	4078.81	0.13	-29	4268	4221	4143	4096	4018	4245	4120	42	1245	500	2830	5	1	8388207	346	-10.64	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4190	-1.43	20250108	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.21	N	367000	500	41 억	11228	N	N	N	N
93	20250109	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-55	5	-1.32	5548250	1364	31.11	4175	4185	4010	5420	2925	4175	4067.63	0.13	-35	4268	4221	4143	4096	4018	4245	4120	42	1245	500	2830	5	1	8388207	346	-10.62	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.17	3540	20241209	16.38	4190	-1.67	20250108	3915	5.24	20250102	10890	-62.17	20240122	3540	16.38	20241209	1.21	N	367000	500	41 억	11228	N	N	N	N
94	20250109	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4115	-60	5	-1.44	5478270	1347	30.73	4175	4185	4010	5420	2925	4175	4067.02	0.13	-35	4268	4221	4143	4096	4018	4245	4120	42	1245	500	2830	5	1	8388207	345	-10.61	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.21	3540	20241209	16.24	4190	-1.79	20250108	3915	5.11	20250102	10890	-62.21	20240122	3540	16.24	20241209	1.21	N	367000	500	41 억	11228	N	N	N	N
95	20250109	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4115	-60	5	-1.44	5246525	1290	29.43	4175	4185	4010	5420	2925	4175	4067.07	0.13	-35	4268	4221	4143	4096	4018	4245	4120	42	1245	500	2830	5	1	8388207	345	-10.61	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.21	3540	20241209	16.24	4190	-1.79	20250108	3915	5.11	20250102	10890	-62.21	20240122	3540	16.24	20241209	1.21	N	367000	500	41 억	11228	N	N	N	N
96	20250109	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-45	5	-1.08	3937300	969	22.10	4175	4185	4010	5420	2925	4175	4063.26	0.13	-42	4268	4221	4143	4096	4018	4245	4120	42	1245	500	2830	5	1	8388207	346	-10.64	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4190	-1.43	20250108	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.21	N	367000	500	41 억	11228	N	N	N	N
97	20250109	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	0	3	0.00	246545	59	1.35	4175	4185	4175	5420	2925	4175	4178.73	0.13	-34	4268	4221	4143	4096	4018	4245	4120	42	1245	500	2830	5	1	8388207	350	-10.76	0.77	12	0.00	-388.00	5423.00	10890	20240122	-61.66	3540	20241209	17.94	4190	-0.36	20250108	3915	6.64	20250102	10890	-61.66	20240122	3540	17.94	20241209	1.21	N	367000	500	41 억	11228	N	N	N	N
98	20250108	161109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	35	2	0.85	18171230	4383	126.38	4100	4190	4065	5380	2900	4140	4145.51	0.14	-152	4186	4162	4126	4102	4066	4145	4085	42	1240	500	2810	5	1	8388207	350	-10.76	0.77	12	0.05	-388.00	5423.00	10890	20240122	-61.66	3540	20241209	17.94	4190	-0.36	20250108	3915	6.64	20250102	10890	-61.66	20240122	3540	17.94	20241209	1.21	N	367000	500	41 억	11387	N	N	N	N
99	20250108	151114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	15	2	0.36	15739150	3801	109.60	4100	4190	4065	5380	2900	4140	4140.79	0.14	-74	4186	4162	4126	4102	4066	4145	4085	42	1240	500	2810	5	1	8388207	349	-10.71	0.77	12	0.05	-388.00	5423.00	10890	20240122	-61.85	3540	20241209	17.37	4190	-0.84	20250108	3915	6.13	20250102	10890	-61.85	20240122	3540	17.37	20241209	1.21	N	367000	500	41 억	11387	N	N	N	N
100	20250108	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	40	2	0.97	12994200	3144	90.66	4100	4190	4065	5380	2900	4140	4133.02	0.14	63	4186	4162	4126	4102	4066	4145	4085	42	1240	500	2810	5	1	8388207	351	-10.77	0.77	12	0.04	-388.00	5423.00	10890	20240122	-61.62	3540	20241209	18.08	4190	-0.24	20250108	3915	6.77	20250102	10890	-61.62	20240122	3540	18.08	20241209	1.21	N	367000	500	41 억	11387	N	N	N	N
101	20250108	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	10	2	0.24	12197345	2952	85.12	4100	4190	4065	5380	2900	4140	4131.89	0.14	64	4186	4162	4126	4102	4066	4145	4085	42	1240	500	2810	5	1	8388207	348	-10.70	0.77	12	0.04	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4190	-0.95	20250108	3915	6.00	20250102	10890	-61.89	20240122	3540	17.23	20241209	1.21	N	367000	500	41 억	11387	N	N	N	N
102	20250108	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	50	2	1.21	11296200	2735	78.86	4100	4190	4065	5380	2900	4140	4130.24	0.14	64	4186	4162	4126	4102	4066	4145	4085	42	1240	500	2810	5	1	8388207	351	-10.80	0.77	12	0.03	-388.00	5423.00	10890	20240122	-61.52	3540	20241209	18.36	4190	0.00	20250108	3915	7.02	20250102	10890	-61.52	20240122	3540	18.36	20241209	1.21	N	367000	500	41 억	11387	N	N	N	N
103	20250108	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	10	2	0.24	8962055	2174	62.69	4100	4155	4065	5380	2900	4140	4122.38	0.14	85	4186	4162	4126	4102	4066	4145	4085	42	1240	500	2810	5	1	8388207	348	-10.70	0.77	12	0.03	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4155	-0.12	20250108	3915	6.00	20250102	10890	-61.89	20240122	3540	17.23	20241209	1.21	N	367000	500	41 억	11387	N	N	N	N
104	20250108	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	0	3	0.00	6147520	1495	43.11	4100	4155	4065	5380	2900	4140	4112.05	0.14	8	4186	4162	4126	4102	4066	4145	4085	42	1240	500	2810	5	1	8388207	347	-10.67	0.76	12	0.02	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	4155	-0.36	20250108	3915	5.75	20250102	10890	-61.98	20240122	3540	16.95	20241209	1.21	N	367000	500	41 억	11387	N	N	N	N
105	20250108	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	10	2	0.24	1914760	463	13.35	4100	4155	4070	5380	2900	4140	4135.55	0.14	10	4186	4162	4126	4102	4066	4145	4085	42	1240	500	2810	5	1	8388207	348	-10.70	0.77	12	0.01	-388.00	5423.00	10890	20240122	-61.89	3540	20241209	17.23	4155	-0.12	20250108	3915	6.00	20250102	10890	-61.89	20240122	3540	17.23	20241209	1.21	N	367000	500	41 억	11387	N	N	N	N
106	20250107	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	20	2	0.49	14347005	3467	94.52	4145	4150	4090	5350	2885	4120	4138.15	0.14	-262	4220	4170	4085	4035	3950	4195	4060	42	1230	500	2800	5	1	8388207	347	-10.67	0.76	12	0.04	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	4150	-0.24	20250107	3915	5.75	20250102	10890	-61.98	20240122	3540	16.95	20241209	1.21	N	367000	500	41 억	11656	N	N	N	N
107	20250107	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	15	2	0.36	11925105	2882	78.57	4145	4150	4090	5350	2885	4120	4137.79	0.14	-266	4220	4170	4085	4035	3950	4195	4060	42	1230	500	2800	5	1	8388207	347	-10.66	0.76	12	0.03	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	4150	-0.36	20250107	3915	5.62	20250102	10890	-62.03	20240122	3540	16.81	20241209	1.21	N	367000	500	41 억	11656	N	N	N	N
108	20250107	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	20	2	0.49	10752085	2598	70.83	4145	4150	4090	5350	2885	4120	4138.60	0.14	-244	4220	4170	4085	4035	3950	4195	4060	42	1230	500	2800	5	1	8388207	347	-10.67	0.76	12	0.03	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	4150	-0.24	20250107	3915	5.75	20250102	10890	-61.98	20240122	3540	16.95	20241209	1.21	N	367000	500	41 억	11656	N	N	N	N
109	20250107	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	25	2	0.61	10648470	2573	70.15	4145	4150	4090	5350	2885	4120	4138.54	0.14	-257	4220	4170	4085	4035	3950	4195	4060	42	1230	500	2800	5	1	8388207	348	-10.68	0.76	12	0.03	-388.00	5423.00	10890	20240122	-61.94	3540	20241209	17.09	4150	-0.12	20250107	3915	5.87	20250102	10890	-61.94	20240122	3540	17.09	20241209	1.21	N	367000	500	41 억	11656	N	N	N	N
110	20250107	121106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	15	2	0.36	4898220	1185	32.31	4145	4145	4090	5350	2885	4120	4133.52	0.14	-126	4220	4170	4085	4035	3950	4195	4060	42	1230	500	2800	5	1	8388207	347	-10.66	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.03	3540	20241209	16.81	4145	-0.24	20250107	3915	5.62	20250102	10890	-62.03	20240122	3540	16.81	20241209	1.21	N	367000	500	41 억	11656	N	N	N	N
111	20250107	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	20	2	0.49	4580195	1108	30.21	4145	4145	4090	5350	2885	4120	4133.75	0.14	-125	4220	4170	4085	4035	3950	4195	4060	42	1230	500	2800	5	1	8388207	347	-10.67	0.76	12	0.01	-388.00	5423.00	10890	20240122	-61.98	3540	20241209	16.95	4145	-0.12	20250107	3915	5.75	20250102	10890	-61.98	20240122	3540	16.95	20241209	1.21	N	367000	500	41 억	11656	N	N	N	N
112	20250107	101106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	0	3	0.00	1565265	378	10.31	4145	4145	4090	5350	2885	4120	4140.91	0.14	-41	4220	4170	4085	4035	3950	4195	4060	42	1230	500	2800	5	1	8388207	346	-10.62	0.76	12	0.00	-388.00	5423.00	10890	20240122	-62.17	3540	20241209	16.38	4145	-0.60	20250107	3915	5.24	20250102	10890	-62.17	20240122	3540	16.38	20241209	1.21	N	367000	500	41 억	11656	N	N	N	N
113	20250107	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	25	2	0.61	1027960	248	6.76	4145	4145	4145	5350	2885	4120	4145.00	0.14	-31	4220	4170	4085	4035	3950	4195	4060	42	1230	500	2800	5	1	8388207	348	-10.68	0.76	12	0.00	-388.00	5423.00	10890	20240122	-61.94	3540	20241209	17.09	4145	0.00	20250107	3915	5.87	20250102	10890	-61.94	20240122	3540	17.09	20241209	1.21	N	367000	500	41 억	11656	N	N	N	N
114	20250106	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	55	2	1.35	14068490	3465	258.97	4000	4135	4000	5280	2850	4065	4060.12	0.14	-157	4105	4085	4050	4030	3995	4095	4040	42	1215	500	2760	5	1	8388207	346	-10.62	0.76	12	0.04	-388.00	5423.00	10890	20240122	-62.17	3540	20241209	16.38	4135	-0.36	20250106	3915	5.24	20250102	10890	-62.17	20240122	3540	16.38	20241209	1.22	N	367000	500	41 억	11820	N	N	N	N
115	20250106	151051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	45	2	1.11	13355730	3292	246.04	4000	4135	4000	5280	2850	4065	4057.03	0.14	-164	4105	4085	4050	4030	3995	4095	4040	42	1215	500	2760	5	1	8388207	345	-10.59	0.76	12	0.04	-388.00	5423.00	10890	20240122	-62.26	3540	20241209	16.10	4135	-0.60	20250106	3915	4.98	20250102	10890	-62.26	20240122	3540	16.10	20241209	1.22	N	367000	500	41 억	11820	N	N	N	N
116	20250106	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	65	2	1.60	12210790	3014	225.26	4000	4135	4000	5280	2850	4065	4051.36	0.14	-161	4105	4085	4050	4030	3995	4095	4040	42	1215	500	2760	5	1	8388207	346	-10.64	0.76	12	0.04	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4135	-0.12	20250106	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.22	N	367000	500	41 억	11820	N	N	N	N
117	20250106	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	65	2	1.60	10939435	2703	202.02	4000	4130	4000	5280	2850	4065	4047.15	0.14	-161	4105	4085	4050	4030	3995	4095	4040	42	1215	500	2760	5	1	8388207	346	-10.64	0.76	12	0.03	-388.00	5423.00	10890	20240122	-62.08	3540	20241209	16.67	4130	0.00	20250106	3915	5.49	20250102	10890	-62.08	20240122	3540	16.67	20241209	1.22	N	367000	500	41 억	11820	N	N	N	N
118	20250106	121049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	15	2	0.37	7865100	1954	146.04	4000	4090	4000	5280	2850	4065	4025.13	0.14	-161	4105	4085	4050	4030	3995	4095	4040	42	1215	500	2760	5	1	8388207	342	-10.52	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4090	-0.24	20250106	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.22	N	367000	500	41 억	11820	N	N	N	N
119	20250106	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	15	2	0.37	6734865	1677	125.34	4000	4080	4000	5280	2850	4065	4016.02	0.14	-161	4105	4085	4050	4030	3995	4095	4040	42	1215	500	2760	5	1	8388207	342	-10.52	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.53	3540	20241209	15.25	4080	0.00	20250106	3915	4.21	20250102	10890	-62.53	20240122	3540	15.25	20241209	1.22	N	367000	500	41 억	11820	N	N	N	N
120	20250106	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	10	2	0.25	6539140	1629	121.75	4000	4080	4000	5280	2850	4065	4014.21	0.14	-161	4105	4085	4050	4030	3995	4095	4040	42	1215	500	2760	5	1	8388207	342	-10.50	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.58	3540	20241209	15.11	4080	-0.12	20250106	3915	4.09	20250102	10890	-62.58	20240122	3540	15.11	20241209	1.22	N	367000	500	41 억	11820	N	N	N	N
121	20250106	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	0	3	0.00	6223600	1551	115.92	4000	4065	4000	5280	2850	4065	4012.64	0.14	-180	4105	4085	4050	4030	3995	4095	4040	42	1215	500	2760	5	1	8388207	341	-10.48	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.67	3540	20241209	14.83	4075	-0.25	20250102	3915	3.83	20250102	10890	-62.67	20240122	3540	14.83	20241209	1.22	N	367000	500	41 억	11820	N	N	N	N
122	20250103	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	-5	5	-0.12	5408190	1337	41.65	4030	4070	4015	5290	2850	4070	4044.94	0.14	0	4180	4125	4020	3965	3860	4152	3992	42	1220	500	2760	5	1	8388207	341	-10.48	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.67	3540	20241209	14.83	4075	-0.25	20250102	3915	3.83	20250102	10890	-62.67	20240122	3540	14.83	20241209	1.22	N	367000	500	41 억	11827	N	N	N	N
123	20250103	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	-5	5	-0.12	4619585	1143	35.61	4030	4070	4015	5290	2850	4070	4041.63	0.14	45	4180	4125	4020	3965	3860	4152	3992	42	1220	500	2760	5	1	8388207	341	-10.48	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.67	3540	20241209	14.83	4075	-0.25	20250102	3915	3.83	20250102	10890	-62.67	20240122	3540	14.83	20241209	1.22	N	367000	500	41 억	11827	N	N	N	N
124	20250103	141041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	0	3	0.00	4368560	1081	33.68	4030	4070	4015	5290	2850	4070	4041.22	0.14	45	4180	4125	4020	3965	3860	4152	3992	42	1220	500	2760	5	1	8388207	341	-10.49	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.63	3540	20241209	14.97	4075	-0.12	20250102	3915	3.96	20250102	10890	-62.63	20240122	3540	14.97	20241209	1.22	N	367000	500	41 억	11827	N	N	N	N
125	20250103	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-10	5	-0.25	3421075	847	26.39	4030	4060	4015	5290	2850	4070	4039.05	0.14	68	4180	4125	4020	3965	3860	4152	3992	42	1220	500	2760	5	1	8388207	341	-10.46	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	4075	-0.37	20250102	3915	3.70	20250102	10890	-62.72	20240122	3540	14.69	20241209	1.22	N	367000	500	41 억	11827	N	N	N	N
126	20250103	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-10	5	-0.25	3177475	787	24.52	4030	4060	4015	5290	2850	4070	4037.45	0.14	68	4180	4125	4020	3965	3860	4152	3992	42	1220	500	2760	5	1	8388207	341	-10.46	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	4075	-0.37	20250102	3915	3.70	20250102	10890	-62.72	20240122	3540	14.69	20241209	1.22	N	367000	500	41 억	11827	N	N	N	N
127	20250103	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4040	-30	5	-0.74	733650	182	5.67	4030	4060	4020	5290	2850	4070	4031.04	0.14	55	4180	4125	4020	3965	3860	4152	3992	42	1220	500	2760	5	1	8388207	339	-10.41	0.74	12	0.00	-388.00	5423.00	10890	20240122	-62.90	3540	20241209	14.12	4075	-0.86	20250102	3915	3.19	20250102	10890	-62.90	20240122	3540	14.12	20241209	1.22	N	367000	500	41 억	11827	N	N	N	N
128	20250103	101038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-10	5	-0.25	681025	169	5.26	4030	4060	4020	5290	2850	4070	4029.73	0.14	62	4180	4125	4020	3965	3860	4152	3992	42	1220	500	2760	5	1	8388207	341	-10.46	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.72	3540	20241209	14.69	4075	-0.37	20250102	3915	3.70	20250102	10890	-62.72	20240122	3540	14.69	20241209	1.22	N	367000	500	41 억	11827	N	N	N	N
129	20250103	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-25	5	-0.61	386895	96	2.99	4030	4045	4030	5290	2850	4070	4030.16	0.14	39	4180	4125	4020	3965	3860	4152	3992	42	1220	500	2760	5	1	8388207	339	-10.43	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.86	3540	20241209	14.27	4075	-0.74	20250102	3915	3.32	20250102	10890	-62.86	20240122	3540	14.27	20241209	1.22	N	367000	500	41 억	11827	N	N	N	N
130	20250102	161028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	150	2	3.83	12795885	3210	153.37	3915	4075	3915	5090	2745	3920	3986.26	0.14	-62	3986	3952	3926	3892	3866	3970	3910	42	1170	500	2660	5	1	8388207	341	-10.49	0.75	12	0.04	-388.00	5423.00	10890	20240122	-62.63	3540	20241209	14.97	4075	-0.12	20250102	3915	3.96	20250102	10890	-62.63	20240122	3540	14.97	20241209	1.21	N	367000	500	41 억	11890	N	N	N	N
131	20250102	151030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	110	2	2.81	12227485	3070	146.68	3915	4075	3915	5090	2745	3920	3982.89	0.14	-60	3986	3952	3926	3892	3866	3970	3910	42	1170	500	2660	5	1	8388207	338	-10.39	0.74	12	0.04	-388.00	5423.00	10890	20240122	-62.99	3540	20241209	13.84	4075	-1.10	20250102	3915	2.94	20250102	10890	-62.99	20240122	3540	13.84	20241209	1.21	N	367000	500	41 억	11890	N	N	N	N
132	20250102	141027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	30	2	0.77	8342940	2103	100.48	3915	4040	3915	5090	2745	3920	3967.16	0.14	40	3986	3952	3926	3892	3866	3970	3910	42	1170	500	2660	5	1	8388207	331	-10.18	0.73	12	0.03	-388.00	5423.00	10890	20240122	-63.73	3540	20241209	11.58	4040	-2.23	20250102	3915	0.89	20250102	10890	-63.73	20240122	3540	11.58	20241209	1.21	N	367000	500	41 억	11890	N	N	N	N
133	20250102	131031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	30	2	0.77	4434510	1129	53.94	3915	3950	3915	5090	2745	3920	3927.82	0.14	36	3986	3952	3926	3892	3866	3970	3910	42	1170	500	2660	5	1	8388207	331	-10.18	0.73	12	0.01	-388.00	5423.00	10890	20240122	-63.73	3540	20241209	11.58	3950	0.00	20250102	3915	0.89	20250102	10890	-63.73	20240122	3540	11.58	20241209	1.21	N	367000	500	41 억	11890	N	N	N	N
134	20250102	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3945	25	2	0.64	1976990	504	24.08	3915	3945	3915	5090	2745	3920	3922.60	0.14	42	3986	3952	3926	3892	3866	3970	3910	42	1170	500	2660	5	1	8388207	331	-10.17	0.73	12	0.01	-388.00	5423.00	10890	20240122	-63.77	3540	20241209	11.44	3945	0.00	20250102	3915	0.77	20250102	10890	-63.77	20240122	3540	11.44	20241209	1.21	N	367000	500	41 억	11890	N	N	N	N
135	20250102	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3920	0	3	0.00	1017200	259	12.37	3915	3940	3915	5090	2745	3920	3927.41	0.14	-1	3986	3952	3926	3892	3866	3970	3910	42	1170	500	2660	5	1	8388207	329	-10.10	0.72	12	0.00	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	3940	-0.51	20250102	3915	0.13	20250102	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억	11890	N	N	N	N
136	20250102	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3930	10	2	0.26	251390	64	3.06	3915	3930	3915	5090	2745	3920	3927.97	0.14	-1	3986	3952	3926	3892	3866	3970	3910	42	1170	500	2660	5	1	8388207	330	-10.13	0.72	12	0.00	-388.00	5423.00	10890	20240122	-63.91	3540	20241209	11.02	3930	0.00	20250102	3915	0.38	20250102	10890	-63.91	20240122	3540	11.02	20241209	1.21	N	367000	500	41 억	11890	N	N	N	N
137	20250102	091015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	0.14	0	3986	3952	3926	3892	3866	3970	3910	42	1170	500	2660	5	1	8388207	329	-10.10	0.72	12	0.00	-388.00	5423.00	10890	20240122	-64.00	3540	20241209	10.73	0	0.00	0	0	0.00	0	10890	-64.00	20240122	3540	10.73	20241209	1.21	N	367000	500	41 억	11890	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History