KissMeData/053580/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 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	marketWarningCode	shortOverheated
2	20250124	160548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	80	2	0.88	1907862540	209751	72.75	9100	9480	8730	11830	6370	9100	9095.82	0.79	4224	10506	9802	9416	8712	8326	9610	8520	69	2730	500	5820	10	1	13636248	1252	22.34	1.16	12	1.54	411.00	7946.00	13800	20241216	-33.48	6130	20241210	49.76	11310	-18.83	20250115	8730	5.15	20250124	13800	-33.48	20241216	6130	49.76	20241210	2.53	N	053580	500	68 억	108163	N	N	N	00	N
3	20250124	150547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	150	2	1.65	1859114590	204458	70.91	9100	9480	8730	11830	6370	9100	9092.89	0.79	5887	10506	9802	9416	8712	8326	9610	8520	69	2730	500	5820	10	1	13636248	1261	22.51	1.16	12	1.50	411.00	7946.00	13800	20241216	-32.97	6130	20241210	50.90	11310	-18.21	20250115	8730	5.96	20250124	13800	-32.97	20241216	6130	50.90	20241210	2.53	N	053580	500	68 억	108163	N	N	N	00	N
4	20250124	140546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	190	2	2.09	1651951790	182021	63.13	9100	9480	8730	11830	6370	9100	9075.60	0.79	9882	10506	9802	9416	8712	8326	9610	8520	69	2730	500	5820	10	1	13636248	1267	22.60	1.17	12	1.33	411.00	7946.00	13800	20241216	-32.68	6130	20241210	51.55	11310	-17.86	20250115	8730	6.41	20250124	13800	-32.68	20241216	6130	51.55	20241210	2.53	N	053580	500	68 억	108163	N	N	N	00	N
5	20250124	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	290	2	3.19	1413942350	156507	54.28	9100	9480	8730	11830	6370	9100	9034.35	0.79	9301	10506	9802	9416	8712	8326	9610	8520	69	2730	500	5820	10	1	13636248	1280	22.85	1.18	12	1.15	411.00	7946.00	13800	20241216	-31.96	6130	20241210	53.18	11310	-16.98	20250115	8730	7.56	20250124	13800	-31.96	20241216	6130	53.18	20241210	2.53	N	053580	500	68 억	108163	N	N	N	00	N
6	20250124	120545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	140	2	1.54	1151384230	128330	44.51	9100	9270	8730	11830	6370	9100	8972.01	0.79	9569	10506	9802	9416	8712	8326	9610	8520	69	2730	500	5820	10	1	13636248	1260	22.48	1.16	12	0.94	411.00	7946.00	13800	20241216	-33.04	6130	20241210	50.73	11310	-18.30	20250115	8730	5.84	20250124	13800	-33.04	20241216	6130	50.73	20241210	2.53	N	053580	500	68 억	108163	N	N	N	00	N
7	20250124	110547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-70	5	-0.77	1016891510	113639	39.41	9100	9220	8730	11830	6370	9100	8948.37	0.79	10675	10506	9802	9416	8712	8326	9610	8520	69	2730	500	5820	10	1	13636248	1231	21.97	1.14	12	0.83	411.00	7946.00	13800	20241216	-34.57	6130	20241210	47.31	11310	-20.16	20250115	8730	3.44	20250124	13800	-34.57	20241216	6130	47.31	20241210	2.53	N	053580	500	68 억	108163	N	N	N	00	N
8	20250124	100544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-180	5	-1.98	862919780	96648	33.52	9100	9220	8730	11830	6370	9100	8928.39	0.79	14564	10506	9802	9416	8712	8326	9610	8520	69	2730	500	5820	10	1	13636248	1216	21.70	1.12	12	0.71	411.00	7946.00	13800	20241216	-35.36	6130	20241210	45.51	11310	-21.13	20250115	8730	2.18	20250124	13800	-35.36	20241216	6130	45.51	20241210	2.53	N	053580	500	68 억	108163	N	N	N	00	N
9	20250124	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	50	2	0.55	147275430	16088	5.58	9100	9220	9050	11830	6370	9100	9154.53	0.79	4441	10506	9802	9416	8712	8326	9610	8520	69	2730	500	5820	10	1	13636248	1248	22.26	1.15	12	0.12	411.00	7946.00	13800	20241216	-33.70	6130	20241210	49.27	11310	-19.10	20250115	9030	1.33	20250123	13800	-33.70	20241216	6130	49.27	20241210	2.53	N	053580	500	68 억	108163	N	N	N	00	N
10	20250123	160546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-860	5	-8.63	2725622520	285378	252.67	9980	10120	9030	12940	6980	9960	9551.56	0.67	17023	10366	10162	10046	9842	9726	10105	9785	69	2980	500	6370	10	1	13636248	1241	22.14	1.15	12	2.09	411.00	7946.00	13800	20241216	-34.06	6130	20241210	48.45	11310	-19.54	20250115	9030	0.78	20250123	13800	-34.06	20241216	6130	48.45	20241210	2.43	N	053580	500	68 억	91376	N	N	N	00	N
11	20250123	150544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-820	5	-8.23	2521082390	262899	232.77	9980	10120	9030	12940	6980	9960	9589.55	0.67	17659	10366	10162	10046	9842	9726	10105	9785	69	2980	500	6370	10	1	13636248	1246	22.24	1.15	12	1.93	411.00	7946.00	13800	20241216	-33.77	6130	20241210	49.10	11310	-19.19	20250115	9030	1.22	20250123	13800	-33.77	20241216	6130	49.10	20241210	2.43	N	053580	500	68 억	91376	N	N	N	00	N
12	20250123	140545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-760	5	-7.63	2193117330	227214	201.17	9980	10120	9030	12940	6980	9960	9652.21	0.67	27701	10366	10162	10046	9842	9726	10105	9785	69	2980	500	6370	10	1	13636248	1255	22.38	1.16	12	1.67	411.00	7946.00	13800	20241216	-33.33	6130	20241210	50.08	11310	-18.66	20250115	9030	1.88	20250123	13800	-33.33	20241216	6130	50.08	20241210	2.43	N	053580	500	68 억	91376	N	N	N	00	N
13	20250123	130543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	-290	5	-2.91	1290139430	130567	115.60	9980	10120	9610	12940	6980	9960	9881.05	0.67	21219	10366	10162	10046	9842	9726	10105	9785	69	2980	500	6370	10	1	13636248	1319	23.53	1.22	12	0.96	411.00	7946.00	13800	20241216	-29.93	6130	20241210	57.75	11310	-14.50	20250115	9300	3.98	20250107	13800	-29.93	20241216	6130	57.75	20241210	2.43	N	053580	500	68 억	91376	N	N	N	00	N
14	20250123	120544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9830	-130	5	-1.31	1099285480	110983	98.26	9980	10120	9780	12940	6980	9960	9904.99	0.67	19666	10366	10162	10046	9842	9726	10105	9785	69	2980	500	6370	10	1	13636248	1340	23.92	1.24	12	0.81	411.00	7946.00	13800	20241216	-28.77	6130	20241210	60.36	11310	-13.09	20250115	9300	5.70	20250107	13800	-28.77	20241216	6130	60.36	20241210	2.43	N	053580	500	68 억	91376	N	N	N	00	N
15	20250123	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9880	-80	5	-0.80	610864140	61182	54.17	9980	10120	9870	12940	6980	9960	9984.38	0.67	-1283	10366	10162	10046	9842	9726	10105	9785	69	2980	500	6370	10	1	13636248	1347	24.04	1.24	12	0.45	411.00	7946.00	13800	20241216	-28.41	6130	20241210	61.17	11310	-12.64	20250115	9300	6.24	20250107	13800	-28.41	20241216	6130	61.17	20241210	2.43	N	053580	500	68 억	91376	N	N	N	00	N
16	20250123	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10060	100	2	1.00	375271970	37516	33.22	9980	10120	9910	12940	6980	9960	10002.98	0.67	-2785	10366	10162	10046	9842	9726	10105	9785	69	2980	500	6370	10	1	13636248	1372	24.48	1.27	12	0.28	411.00	7946.00	13800	20241216	-27.10	6130	20241210	64.11	11310	-11.05	20250115	9300	8.17	20250107	13800	-27.10	20241216	6130	64.11	20241210	2.43	N	053580	500	68 억	91376	N	N	N	00	N
17	20250123	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	20	2	0.20	116581460	11670	10.33	9980	10060	9930	12940	6980	9960	9989.84	0.67	-1702	10366	10162	10046	9842	9726	10105	9785	69	2980	500	6370	10	1	13636248	1361	24.28	1.26	12	0.09	411.00	7946.00	13800	20241216	-27.68	6130	20241210	62.81	11310	-11.76	20250115	9300	7.31	20250107	13800	-27.68	20241216	6130	62.81	20241210	2.43	N	053580	500	68 억	91376	N	N	N	00	N
18	20250122	160540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	-190	5	-1.87	1107258870	110358	41.22	10210	10250	9930	13190	7110	10150	10033.36	0.66	1563	10743	10446	10173	9876	9603	10595	10025	69	3040	500	6490	10	1	13636248	1358	24.23	1.25	12	0.81	411.00	7946.00	13800	20241216	-27.83	6130	20241210	62.48	11310	-11.94	20250115	9300	7.10	20250107	13800	-27.83	20241216	6130	62.48	20241210	2.38	N	053580	500	68 억	89784	N	N	N	00	N
19	20250122	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9990	-160	5	-1.58	1013837030	100990	37.72	10210	10250	9930	13190	7110	10150	10038.98	0.66	3750	10743	10446	10173	9876	9603	10595	10025	69	3040	500	6490	10	1	13636248	1362	24.31	1.26	12	0.74	411.00	7946.00	13800	20241216	-27.61	6130	20241210	62.97	11310	-11.67	20250115	9300	7.42	20250107	13800	-27.61	20241216	6130	62.97	20241210	2.38	N	053580	500	68 억	89784	N	N	N	00	N
20	20250122	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9990	-160	5	-1.58	913620470	90970	33.98	10210	10250	9930	13190	7110	10150	10043.10	0.66	5251	10743	10446	10173	9876	9603	10595	10025	69	3040	500	6490	10	1	13636248	1362	24.31	1.26	12	0.67	411.00	7946.00	13800	20241216	-27.61	6130	20241210	62.97	11310	-11.67	20250115	9300	7.42	20250107	13800	-27.61	20241216	6130	62.97	20241210	2.38	N	053580	500	68 억	89784	N	N	N	00	N
21	20250122	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10040	-110	5	-1.08	662408350	65804	24.58	10210	10250	9950	13190	7110	10150	10066.38	0.66	8149	10743	10446	10173	9876	9603	10595	10025	69	3040	500	6490	10	1	13636248	1369	24.43	1.26	12	0.48	411.00	7946.00	13800	20241216	-27.25	6130	20241210	63.78	11310	-11.23	20250115	9300	7.96	20250107	13800	-27.25	20241216	6130	63.78	20241210	2.38	N	053580	500	68 억	89784	N	N	N	00	N
22	20250122	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10080	-70	5	-0.69	515578980	51128	19.10	10210	10250	9950	13190	7110	10150	10084.08	0.66	3639	10743	10446	10173	9876	9603	10595	10025	69	3040	500	6490	10	1	13636248	1375	24.53	1.27	12	0.37	411.00	7946.00	13800	20241216	-26.96	6130	20241210	64.44	11310	-10.88	20250115	9300	8.39	20250107	13800	-26.96	20241216	6130	64.44	20241210	2.38	N	053580	500	68 억	89784	N	N	N	00	N
23	20250122	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10080	-70	5	-0.69	453045000	44939	16.78	10210	10250	9950	13190	7110	10150	10081.33	0.66	2744	10743	10446	10173	9876	9603	10595	10025	69	3040	500	6490	10	1	13636248	1375	24.53	1.27	12	0.33	411.00	7946.00	13800	20241216	-26.96	6130	20241210	64.44	11310	-10.88	20250115	9300	8.39	20250107	13800	-26.96	20241216	6130	64.44	20241210	2.38	N	053580	500	68 억	89784	N	N	N	00	N
24	20250122	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10010	-140	5	-1.38	370420620	36714	13.71	10210	10250	9950	13190	7110	10150	10089.36	0.66	1951	10743	10446	10173	9876	9603	10595	10025	69	3040	500	6490	10	1	13636248	1365	24.36	1.26	12	0.27	411.00	7946.00	13800	20241216	-27.46	6130	20241210	63.30	11310	-11.49	20250115	9300	7.63	20250107	13800	-27.46	20241216	6130	63.30	20241210	2.38	N	053580	500	68 억	89784	N	N	N	00	N
25	20250122	090541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	0	3	0.00	53709830	5324	1.99	10210	10210	9950	13190	7110	10150	10088.25	0.66	1012	10743	10446	10173	9876	9603	10595	10025	69	3040	500	6490	10	1	13636248	1384	24.70	1.28	12	0.04	411.00	7946.00	13800	20241216	-26.45	6130	20241210	65.58	11310	-10.26	20250115	9300	9.14	20250107	13800	-26.45	20241216	6130	65.58	20241210	2.38	N	053580	500	68 억	89784	N	N	N	00	N
26	20250121	160537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	260	2	2.63	2730801740	267059	142.85	9900	10470	9900	12850	6930	9890	10225.47	0.62	5498	10683	10286	10083	9686	9483	10185	9585	69	2960	500	6320	10	1	13636248	1384	24.70	1.28	12	1.96	411.00	7946.00	13800	20241216	-26.45	6130	20241210	65.58	11310	-10.26	20250115	9300	9.14	20250107	13800	-26.45	20241216	6130	65.58	20241210	2.29	N	053580	500	68 억	84255	N	N	N	00	N
27	20250121	150539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	260	2	2.63	2673019520	261356	139.80	9900	10470	9900	12850	6930	9890	10227.50	0.62	5813	10683	10286	10083	9686	9483	10185	9585	69	2960	500	6320	10	1	13636248	1384	24.70	1.28	12	1.92	411.00	7946.00	13800	20241216	-26.45	6130	20241210	65.58	11310	-10.26	20250115	9300	9.14	20250107	13800	-26.45	20241216	6130	65.58	20241210	2.29	N	053580	500	68 억	84255	N	N	N	00	N
28	20250121	140539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	330	2	3.34	2329057920	227438	121.66	9900	10470	9900	12850	6930	9890	10240.41	0.62	3753	10683	10286	10083	9686	9483	10185	9585	69	2960	500	6320	10	1	13636248	1394	24.87	1.29	12	1.67	411.00	7946.00	13800	20241216	-25.94	6130	20241210	66.72	11310	-9.64	20250115	9300	9.89	20250107	13800	-25.94	20241216	6130	66.72	20241210	2.29	N	053580	500	68 억	84255	N	N	N	00	N
29	20250121	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	310	2	3.13	1254323970	123364	65.99	9900	10340	9900	12850	6930	9890	10167.67	0.62	21311	10683	10286	10083	9686	9483	10185	9585	69	2960	500	6320	10	1	13636248	1391	24.82	1.28	12	0.90	411.00	7946.00	13800	20241216	-26.09	6130	20241210	66.39	11310	-9.81	20250115	9300	9.68	20250107	13800	-26.09	20241216	6130	66.39	20241210	2.29	N	053580	500	68 억	84255	N	N	N	00	N
30	20250121	120529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10190	300	2	3.03	1112646210	109456	58.55	9900	10340	9900	12850	6930	9890	10165.24	0.62	20084	10683	10286	10083	9686	9483	10185	9585	69	2960	500	6320	10	1	13636248	1390	24.79	1.28	12	0.80	411.00	7946.00	13800	20241216	-26.16	6130	20241210	66.23	11310	-9.90	20250115	9300	9.57	20250107	13800	-26.16	20241216	6130	66.23	20241210	2.29	N	053580	500	68 억	84255	N	N	N	00	N
31	20250121	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10160	270	2	2.73	1032680910	101583	54.34	9900	10340	9900	12850	6930	9890	10165.88	0.62	19497	10683	10286	10083	9686	9483	10185	9585	69	2960	500	6320	10	1	13636248	1385	24.72	1.28	12	0.74	411.00	7946.00	13800	20241216	-26.38	6130	20241210	65.74	11310	-10.17	20250115	9300	9.25	20250107	13800	-26.38	20241216	6130	65.74	20241210	2.29	N	053580	500	68 억	84255	N	N	N	00	N
32	20250121	100508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10250	360	2	3.64	852456910	83925	44.89	9900	10340	9900	12850	6930	9890	10157.37	0.62	19046	10683	10286	10083	9686	9483	10185	9585	69	2960	500	6320	10	1	13636248	1398	24.94	1.29	12	0.62	411.00	7946.00	13800	20241216	-25.72	6130	20241210	67.21	11310	-9.37	20250115	9300	10.22	20250107	13800	-25.72	20241216	6130	67.21	20241210	2.29	N	053580	500	68 억	84255	N	N	N	00	N
33	20250121	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10170	280	2	2.83	154742490	15441	8.26	9900	10190	9900	12850	6930	9890	10021.53	0.62	4889	10683	10286	10083	9686	9483	10185	9585	69	2960	500	6320	10	1	13636248	1387	24.74	1.28	12	0.11	411.00	7946.00	13800	20241216	-26.30	6130	20241210	65.91	11310	-10.08	20250115	9300	9.35	20250107	13800	-26.30	20241216	6130	65.91	20241210	2.29	N	053580	500	68 억	84255	N	N	N	00	N
34	20250120	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	-410	5	-3.98	1883160340	185947	20.55	10200	10480	9880	13390	7210	10300	10126.83	0.58	4871	11920	11110	10390	9580	8860	11515	9985	69	3090	500	6590	10	1	13636248	1349	24.06	1.24	12	1.36	411.00	7946.00	13800	20241216	-28.33	6130	20241210	61.34	11310	-12.56	20250115	9300	6.34	20250107	13800	-28.33	20241216	6130	61.34	20241210	2.26	N	053580	500	68 억	79367	N	N	N	00	N
35	20250120	150538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9900	-400	5	-3.88	1820493190	179614	19.85	10200	10480	9890	13390	7210	10300	10134.86	0.58	5306	11920	11110	10390	9580	8860	11515	9985	69	3090	500	6590	10	1	13636248	1350	24.09	1.25	12	1.32	411.00	7946.00	13800	20241216	-28.26	6130	20241210	61.50	11310	-12.47	20250115	9300	6.45	20250107	13800	-28.26	20241216	6130	61.50	20241210	2.26	N	053580	500	68 억	79367	N	N	N	00	N
36	20250120	140536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9900	-400	5	-3.88	1627491440	160230	17.71	10200	10480	9890	13390	7210	10300	10156.52	0.58	7195	11920	11110	10390	9580	8860	11515	9985	69	3090	500	6590	10	1	13636248	1350	24.09	1.25	12	1.18	411.00	7946.00	13800	20241216	-28.26	6130	20241210	61.50	11310	-12.47	20250115	9300	6.45	20250107	13800	-28.26	20241216	6130	61.50	20241210	2.26	N	053580	500	68 억	79367	N	N	N	00	N
37	20250120	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	-350	5	-3.40	1525810910	149982	16.57	10200	10480	9900	13390	7210	10300	10172.63	0.58	8101	11920	11110	10390	9580	8860	11515	9985	69	3090	500	6590	10	1	13636248	1357	24.21	1.25	12	1.10	411.00	7946.00	13800	20241216	-27.90	6130	20241210	62.32	11310	-12.02	20250115	9300	6.99	20250107	13800	-27.90	20241216	6130	62.32	20241210	2.26	N	053580	500	68 억	79367	N	N	N	00	N
38	20250120	120537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	-340	5	-3.30	1438484090	141203	15.60	10200	10480	9900	13390	7210	10300	10186.72	0.58	8640	11920	11110	10390	9580	8860	11515	9985	69	3090	500	6590	10	1	13636248	1358	24.23	1.25	12	1.04	411.00	7946.00	13800	20241216	-27.83	6130	20241210	62.48	11310	-11.94	20250115	9300	7.10	20250107	13800	-27.83	20241216	6130	62.48	20241210	2.26	N	053580	500	68 억	79367	N	N	N	00	N
39	20250120	110538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10020	-280	5	-2.72	1205566570	117806	13.02	10200	10480	9970	13390	7210	10300	10233.04	0.58	12457	11920	11110	10390	9580	8860	11515	9985	69	3090	500	6590	10	1	13636248	1366	24.38	1.26	12	0.86	411.00	7946.00	13800	20241216	-27.39	6130	20241210	63.46	11310	-11.41	20250115	9300	7.74	20250107	13800	-27.39	20241216	6130	63.46	20241210	2.26	N	053580	500	68 억	79367	N	N	N	00	N
40	20250120	100537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-20	5	-0.19	798216130	77280	8.54	10200	10480	10150	13390	7210	10300	10329.18	0.58	11581	11920	11110	10390	9580	8860	11515	9985	69	3090	500	6590	10	1	13636248	1402	25.01	1.29	12	0.57	411.00	7946.00	13800	20241216	-25.51	6130	20241210	67.70	11310	-9.11	20250115	9300	10.54	20250107	13800	-25.51	20241216	6130	67.70	20241210	2.26	N	053580	500	68 억	79367	N	N	N	00	N
41	20250120	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10430	130	2	1.26	276862980	26790	2.96	10200	10480	10150	13390	7210	10300	10335.61	0.58	7989	11920	11110	10390	9580	8860	11515	9985	69	3090	500	6590	10	1	13636248	1422	25.38	1.31	12	0.20	411.00	7946.00	13800	20241216	-24.42	6130	20241210	70.15	11310	-7.78	20250115	9300	12.15	20250107	13800	-24.42	20241216	6130	70.15	20241210	2.26	N	053580	500	68 억	79367	N	N	N	00	N
42	20250117	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10300	570	2	5.86	9556043670	902339	496.65	9730	11200	9670	12640	6820	9730	10590.41	0.62	-5198	10563	10146	9893	9476	9223	10020	9350	69	2910	500	6220	10	1	13636248	1405	25.06	1.30	12	6.62	411.00	7946.00	13800	20241216	-25.36	6130	20241210	68.03	11310	-8.93	20250115	9300	10.75	20250107	13800	-25.36	20241216	6130	68.03	20241210	2.05	N	053580	500	68 억	84595	N	N	N	00	N
43	20250117	150536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	470	2	4.83	9348938650	882186	485.56	9730	11200	9670	12640	6820	9730	10597.47	0.62	-5041	10563	10146	9893	9476	9223	10020	9350	69	2910	500	6220	10	1	13636248	1391	24.82	1.28	12	6.47	411.00	7946.00	13800	20241216	-26.09	6130	20241210	66.39	11310	-9.81	20250115	9300	9.68	20250107	13800	-26.09	20241216	6130	66.39	20241210	2.05	N	053580	500	68 억	84595	N	N	N	00	N
44	20250117	140536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10050	320	2	3.29	9111400400	858700	472.63	9730	11200	9670	12640	6820	9730	10610.69	0.62	-4751	10563	10146	9893	9476	9223	10020	9350	69	2910	500	6220	10	1	13636248	1370	24.45	1.26	12	6.30	411.00	7946.00	13800	20241216	-27.17	6130	20241210	63.95	11310	-11.14	20250115	9300	8.06	20250107	13800	-27.17	20241216	6130	63.95	20241210	2.05	N	053580	500	68 억	84595	N	N	N	00	N
45	20250117	130536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10100	370	2	3.80	8762413140	823881	453.47	9730	11200	9670	12640	6820	9730	10635.53	0.62	440	10563	10146	9893	9476	9223	10020	9350	69	2910	500	6220	10	1	13636248	1377	24.57	1.27	12	6.04	411.00	7946.00	13800	20241216	-26.81	6130	20241210	64.76	11310	-10.70	20250115	9300	8.60	20250107	13800	-26.81	20241216	6130	64.76	20241210	2.05	N	053580	500	68 억	84595	N	N	N	00	N
46	20250117	120537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	470	2	4.83	8251916230	773487	425.73	9730	11200	9670	12640	6820	9730	10668.46	0.62	-772	10563	10146	9893	9476	9223	10020	9350	69	2910	500	6220	10	1	13636248	1391	24.82	1.28	12	5.67	411.00	7946.00	13800	20241216	-26.09	6130	20241210	66.39	11310	-9.81	20250115	9300	9.68	20250107	13800	-26.09	20241216	6130	66.39	20241210	2.05	N	053580	500	68 억	84595	N	N	N	00	N
47	20250117	110536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	140	2	1.44	325027210	33102	18.22	9730	9910	9670	12640	6820	9730	9818.96	0.62	-4243	10563	10146	9893	9476	9223	10020	9350	69	2910	500	6220	10	1	13636248	1346	24.01	1.24	12	0.24	411.00	7946.00	13800	20241216	-28.48	6130	20241210	61.01	11310	-12.73	20250115	9300	6.13	20250107	13800	-28.48	20241216	6130	61.01	20241210	2.05	N	053580	500	68 억	84595	N	N	N	00	N
48	20250117	100538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	70	2	0.72	213936140	21829	12.01	9730	9900	9670	12640	6820	9730	9800.55	0.62	-2458	10563	10146	9893	9476	9223	10020	9350	69	2910	500	6220	10	1	13636248	1336	23.84	1.23	12	0.16	411.00	7946.00	13800	20241216	-28.99	6130	20241210	59.87	11310	-13.35	20250115	9300	5.38	20250107	13800	-28.99	20241216	6130	59.87	20241210	2.05	N	053580	500	68 억	84595	N	N	N	00	N
49	20250117	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9830	100	2	1.03	27400110	2817	1.55	9730	9850	9670	12640	6820	9730	9726.70	0.62	218	10563	10146	9893	9476	9223	10020	9350	69	2910	500	6220	10	1	13636248	1340	23.92	1.24	12	0.02	411.00	7946.00	13800	20241216	-28.77	6130	20241210	60.36	11310	-13.09	20250115	9300	5.70	20250107	13800	-28.77	20241216	6130	60.36	20241210	2.05	N	053580	500	68 억	84595	N	N	N	00	N
50	20250116	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9730	-430	5	-4.23	1793466930	180979	43.24	10090	10310	9640	13200	7120	10160	9910.01	0.58	5002	11700	10930	10540	9770	9380	10735	9575	69	3040	500	6500	10	1	13636248	1327	23.67	1.22	12	1.33	411.00	7946.00	13800	20241216	-29.49	6130	20241210	58.73	11310	-13.97	20250115	9300	4.62	20250107	13800	-29.49	20241216	6130	58.73	20241210	1.82	N	053580	500	68 억	79594	N	N	N	00	N
51	20250116	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9700	-460	5	-4.53	1709200020	172312	41.17	10090	10310	9640	13200	7120	10160	9919.18	0.58	6725	11700	10930	10540	9770	9380	10735	9575	69	3040	500	6500	10	1	13636248	1323	23.60	1.22	12	1.26	411.00	7946.00	13800	20241216	-29.71	6130	20241210	58.24	11310	-14.24	20250115	9300	4.30	20250107	13800	-29.71	20241216	6130	58.24	20241210	1.82	N	053580	500	68 억	79594	N	N	N	00	N
52	20250116	140535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9820	-340	5	-3.35	1409761050	141552	33.82	10090	10310	9740	13200	7120	10160	9959.28	0.58	9976	11700	10930	10540	9770	9380	10735	9575	69	3040	500	6500	10	1	13636248	1339	23.89	1.24	12	1.04	411.00	7946.00	13800	20241216	-28.84	6130	20241210	60.20	11310	-13.17	20250115	9300	5.59	20250107	13800	-28.84	20241216	6130	60.20	20241210	1.82	N	053580	500	68 억	79594	N	N	N	00	N
53	20250116	130536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-370	5	-3.64	1279557060	128230	30.64	10090	10310	9740	13200	7120	10160	9978.57	0.58	12055	11700	10930	10540	9770	9380	10735	9575	69	3040	500	6500	10	1	13636248	1335	23.82	1.23	12	0.94	411.00	7946.00	13800	20241216	-29.06	6130	20241210	59.71	11310	-13.44	20250115	9300	5.27	20250107	13800	-29.06	20241216	6130	59.71	20241210	1.82	N	053580	500	68 억	79594	N	N	N	00	N
54	20250116	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9900	-260	5	-2.56	1005124610	100236	23.95	10090	10310	9770	13200	7120	10160	10027.55	0.58	9571	11700	10930	10540	9770	9380	10735	9575	69	3040	500	6500	10	1	13636248	1350	24.09	1.25	12	0.74	411.00	7946.00	13800	20241216	-28.26	6130	20241210	61.50	11310	-12.47	20250115	9300	6.45	20250107	13800	-28.26	20241216	6130	61.50	20241210	1.82	N	053580	500	68 억	79594	N	N	N	00	N
55	20250116	110536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10020	-140	5	-1.38	588921670	58319	13.93	10090	10310	9950	13200	7120	10160	10098.25	0.58	6231	11700	10930	10540	9770	9380	10735	9575	69	3040	500	6500	10	1	13636248	1366	24.38	1.26	12	0.43	411.00	7946.00	13800	20241216	-27.39	6130	20241210	63.46	11310	-11.41	20250115	9300	7.74	20250107	13800	-27.39	20241216	6130	63.46	20241210	1.82	N	053580	500	68 억	79594	N	N	N	00	N
56	20250116	100536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10120	-40	5	-0.39	386872490	38226	9.13	10090	10310	9950	13200	7120	10160	10120.64	0.58	4070	11700	10930	10540	9770	9380	10735	9575	69	3040	500	6500	10	1	13636248	1380	24.62	1.27	12	0.28	411.00	7946.00	13800	20241216	-26.67	6130	20241210	65.09	11310	-10.52	20250115	9300	8.82	20250107	13800	-26.67	20241216	6130	65.09	20241210	1.82	N	053580	500	68 억	79594	N	N	N	00	N
57	20250116	090536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10210	50	2	0.49	65044630	6446	1.54	10090	10210	10000	13200	7120	10160	10090.42	0.58	1148	11700	10930	10540	9770	9380	10735	9575	69	3040	500	6500	10	1	13636248	1392	24.84	1.28	12	0.05	411.00	7946.00	13800	20241216	-26.01	6130	20241210	66.56	11310	-9.73	20250115	9300	9.78	20250107	13800	-26.01	20241216	6130	66.56	20241210	1.82	N	053580	500	68 억	79594	N	N	N	00	N
58	20250115	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10160	-810	5	-7.38	4385753870	414726	99.64	11270	11310	10150	14260	7680	10970	10575.18	0.68	-13430	11636	11302	10756	10422	9876	11470	10590	69	3290	500	7020	10	1	13636248	1385	24.72	1.28	12	3.04	411.00	7946.00	13800	20241216	-26.38	6130	20241210	65.74	11310	-10.17	20250115	9300	9.25	20250107	13800	-26.38	20241216	6130	65.74	20241210	1.81	N	053580	500	68 억	92923	N	N	N	00	N
59	20250115	150535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10250	-720	5	-6.56	4061897990	382924	92.00	11270	11310	10150	14260	7680	10970	10607.39	0.68	-12762	11636	11302	10756	10422	9876	11470	10590	69	3290	500	7020	10	1	13636248	1398	24.94	1.29	12	2.81	411.00	7946.00	13800	20241216	-25.72	6130	20241210	67.21	11310	-9.37	20250115	9300	10.22	20250107	13800	-25.72	20241216	6130	67.21	20241210	1.81	N	053580	500	68 억	92923	N	N	N	00	N
60	20250115	140536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	-680	5	-6.20	3578518300	335721	80.66	11270	11310	10260	14260	7680	10970	10659.02	0.68	-13523	11636	11302	10756	10422	9876	11470	10590	69	3290	500	7020	10	1	13636248	1403	25.04	1.29	12	2.46	411.00	7946.00	13800	20241216	-25.43	6130	20241210	67.86	11310	-9.02	20250115	9300	10.65	20250107	13800	-25.43	20241216	6130	67.86	20241210	1.81	N	053580	500	68 억	92923	N	N	N	00	N
61	20250115	130534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10370	-600	5	-5.47	3274159800	306198	73.57	11270	11310	10290	14260	7680	10970	10692.77	0.68	-13968	11636	11302	10756	10422	9876	11470	10590	69	3290	500	7020	10	1	13636248	1414	25.23	1.31	12	2.25	411.00	7946.00	13800	20241216	-24.86	6130	20241210	69.17	11310	-8.31	20250115	9300	11.51	20250107	13800	-24.86	20241216	6130	69.17	20241210	1.81	N	053580	500	68 억	92923	N	N	N	00	N
62	20250115	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10370	-600	5	-5.47	3066627360	286260	68.78	11270	11310	10290	14260	7680	10970	10712.55	0.68	-13833	11636	11302	10756	10422	9876	11470	10590	69	3290	500	7020	10	1	13636248	1414	25.23	1.31	12	2.10	411.00	7946.00	13800	20241216	-24.86	6130	20241210	69.17	11310	-8.31	20250115	9300	11.51	20250107	13800	-24.86	20241216	6130	69.17	20241210	1.81	N	053580	500	68 억	92923	N	N	N	00	N
63	20250115	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10590	-380	5	-3.46	2581020950	239862	57.63	11270	11310	10450	14260	7680	10970	10760.27	0.68	-11603	11636	11302	10756	10422	9876	11470	10590	69	3290	500	7020	10	1	13636248	1444	25.77	1.33	12	1.76	411.00	7946.00	13800	20241216	-23.26	6130	20241210	72.76	11310	-6.37	20250115	9300	13.87	20250107	13800	-23.26	20241216	6130	72.76	20241210	1.81	N	053580	500	68 억	92923	N	N	N	00	N
64	20250115	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10560	-410	5	-3.74	1791171570	166069	39.90	11270	11310	10450	14260	7680	10970	10785.48	0.68	-7308	11636	11302	10756	10422	9876	11470	10590	69	3290	500	7020	10	1	13636248	1440	25.69	1.33	12	1.22	411.00	7946.00	13800	20241216	-23.48	6130	20241210	72.27	11310	-6.63	20250115	9300	13.55	20250107	13800	-23.48	20241216	6130	72.27	20241210	1.81	N	053580	500	68 억	92923	N	N	N	00	N
65	20250115	090536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10970	0	3	0.00	549176620	49375	11.86	11270	11310	10860	14260	7680	10970	11123.18	0.68	-5996	11636	11302	10756	10422	9876	11470	10590	69	3290	500	7020	10	1	13636248	1496	26.69	1.38	12	0.36	411.00	7946.00	13800	20241216	-20.51	6130	20241210	78.96	11310	-3.01	20250115	9300	17.96	20250107	13800	-20.51	20241216	6130	78.96	20241210	1.81	N	053580	500	68 억	92923	N	N	N	00	N
66	20250114	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10970	590	2	5.68	4356443050	406319	180.74	10370	11090	10210	13490	7270	10380	10721.68	0.67	1550	10893	10636	10393	10136	9893	10515	10015	69	3110	500	6640	10	1	13636248	1496	26.69	1.38	12	2.98	411.00	7946.00	13800	20241216	-20.51	6130	20241210	78.96	11090	-1.08	20250114	9300	17.96	20250107	13800	-20.51	20241216	6130	78.96	20241210	1.65	N	053580	500	68 억	91482	N	N	N	00	N
67	20250114	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11020	640	2	6.17	3906983010	365502	162.58	10370	11070	10210	13490	7270	10380	10689.58	0.67	2096	10893	10636	10393	10136	9893	10515	10015	69	3110	500	6640	10	1	13636248	1503	26.81	1.39	12	2.68	411.00	7946.00	13800	20241216	-20.14	6130	20241210	79.77	11070	-0.45	20250114	9300	18.49	20250107	13800	-20.14	20241216	6130	79.77	20241210	1.65	N	053580	500	68 억	91482	N	N	N	00	N
68	20250114	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10690	310	2	2.99	2870671120	270080	120.14	10370	10940	10210	13490	7270	10380	10629.20	0.67	-7435	10893	10636	10393	10136	9893	10515	10015	69	3110	500	6640	10	1	13636248	1458	26.01	1.35	12	1.98	411.00	7946.00	13800	20241216	-22.54	6130	20241210	74.39	10940	-2.29	20250114	9300	14.95	20250107	13800	-22.54	20241216	6130	74.39	20241210	1.65	N	053580	500	68 억	91482	N	N	N	00	N
69	20250114	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10640	260	2	2.50	2140054790	201861	89.79	10370	10920	10210	13490	7270	10380	10601.91	0.67	-2517	10893	10636	10393	10136	9893	10515	10015	69	3110	500	6640	10	1	13636248	1451	25.89	1.34	12	1.48	411.00	7946.00	13800	20241216	-22.90	6130	20241210	73.57	10920	-2.56	20250114	9300	14.41	20250107	13800	-22.90	20241216	6130	73.57	20241210	1.65	N	053580	500	68 억	91482	N	N	N	00	N
70	20250114	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10390	10	2	0.10	796214190	76876	34.20	10370	10530	10210	13490	7270	10380	10357.05	0.67	3763	10893	10636	10393	10136	9893	10515	10015	69	3110	500	6640	10	1	13636248	1417	25.28	1.31	12	0.56	411.00	7946.00	13800	20241216	-24.71	6130	20241210	69.49	10900	-4.68	20250110	9300	11.72	20250107	13800	-24.71	20241216	6130	69.49	20241210	1.65	N	053580	500	68 억	91482	N	N	N	00	N
71	20250114	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10460	80	2	0.77	691760990	66835	29.73	10370	10530	10210	13490	7270	10380	10350.17	0.67	3502	10893	10636	10393	10136	9893	10515	10015	69	3110	500	6640	10	1	13636248	1426	25.45	1.32	12	0.49	411.00	7946.00	13800	20241216	-24.20	6130	20241210	70.64	10900	-4.04	20250110	9300	12.47	20250107	13800	-24.20	20241216	6130	70.64	20241210	1.65	N	053580	500	68 억	91482	N	N	N	00	N
72	20250114	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10250	-130	5	-1.25	528632320	51137	22.75	10370	10530	10210	13490	7270	10380	10337.36	0.67	1437	10893	10636	10393	10136	9893	10515	10015	69	3110	500	6640	10	1	13636248	1398	24.94	1.29	12	0.38	411.00	7946.00	13800	20241216	-25.72	6130	20241210	67.21	10900	-5.96	20250110	9300	10.22	20250107	13800	-25.72	20241216	6130	67.21	20241210	1.65	N	053580	500	68 억	91482	N	N	N	00	N
73	20250114	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	-90	5	-0.87	51031940	4955	2.20	10370	10370	10260	13490	7270	10380	10294.69	0.67	483	10893	10636	10393	10136	9893	10515	10015	69	3110	500	6640	10	1	13636248	1403	25.04	1.29	12	0.04	411.00	7946.00	13800	20241216	-25.43	6130	20241210	67.86	10900	-5.60	20250110	9300	10.65	20250107	13800	-25.43	20241216	6130	67.86	20241210	1.65	N	053580	500	68 억	91482	N	N	N	00	N
74	20250113	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10380	-40	5	-0.38	2338386810	224499	15.57	10580	10650	10150	13540	7300	10420	10416.04	0.75	-10858	11686	11052	10266	9632	8846	11370	9950	69	3120	500	6660	10	1	13636248	1415	25.26	1.31	12	1.65	411.00	7946.00	13800	20241216	-24.78	6130	20241210	69.33	10900	-4.77	20250110	9300	11.61	20250107	13800	-24.78	20241216	6130	69.33	20241210	1.66	N	053580	500	68 억	102241	N	N	N	00	N
75	20250113	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10400	-20	5	-0.19	2203943780	211508	14.67	10580	10650	10150	13540	7300	10420	10420.14	0.75	-10349	11686	11052	10266	9632	8846	11370	9950	69	3120	500	6660	10	1	13636248	1418	25.30	1.31	12	1.55	411.00	7946.00	13800	20241216	-24.64	6130	20241210	69.66	10900	-4.59	20250110	9300	11.83	20250107	13800	-24.64	20241216	6130	69.66	20241210	1.66	N	053580	500	68 억	102241	N	N	N	00	N
76	20250113	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10370	-50	5	-0.48	2051553960	196795	13.65	10580	10650	10150	13540	7300	10420	10424.83	0.75	-9026	11686	11052	10266	9632	8846	11370	9950	69	3120	500	6660	10	1	13636248	1414	25.23	1.31	12	1.44	411.00	7946.00	13800	20241216	-24.86	6130	20241210	69.17	10900	-4.86	20250110	9300	11.51	20250107	13800	-24.86	20241216	6130	69.17	20241210	1.66	N	053580	500	68 억	102241	N	N	N	00	N
77	20250113	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10410	-10	5	-0.10	1850404220	177409	12.31	10580	10650	10150	13540	7300	10420	10430.16	0.75	-6521	11686	11052	10266	9632	8846	11370	9950	69	3120	500	6660	10	1	13636248	1420	25.33	1.31	12	1.30	411.00	7946.00	13800	20241216	-24.57	6130	20241210	69.82	10900	-4.50	20250110	9300	11.94	20250107	13800	-24.57	20241216	6130	69.82	20241210	1.66	N	053580	500	68 억	102241	N	N	N	00	N
78	20250113	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10370	-50	5	-0.48	1744795760	167251	11.60	10580	10650	10150	13540	7300	10420	10432.20	0.75	-7993	11686	11052	10266	9632	8846	11370	9950	69	3120	500	6660	10	1	13636248	1414	25.23	1.31	12	1.23	411.00	7946.00	13800	20241216	-24.86	6130	20241210	69.17	10900	-4.86	20250110	9300	11.51	20250107	13800	-24.86	20241216	6130	69.17	20241210	1.66	N	053580	500	68 억	102241	N	N	N	00	N
79	20250113	110520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10510	90	2	0.86	1491327300	142966	9.92	10580	10650	10150	13540	7300	10420	10431.34	0.75	-5046	11686	11052	10266	9632	8846	11370	9950	69	3120	500	6660	10	1	13636248	1433	25.57	1.32	12	1.05	411.00	7946.00	13800	20241216	-23.84	6130	20241210	71.45	10900	-3.58	20250110	9300	13.01	20250107	13800	-23.84	20241216	6130	71.45	20241210	1.66	N	053580	500	68 억	102241	N	N	N	00	N
80	20250113	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10330	-90	5	-0.86	1176636010	112861	7.83	10580	10650	10150	13540	7300	10420	10425.53	0.75	-2702	11686	11052	10266	9632	8846	11370	9950	69	3120	500	6660	10	1	13636248	1409	25.13	1.30	12	0.83	411.00	7946.00	13800	20241216	-25.14	6130	20241210	68.52	10900	-5.23	20250110	9300	11.08	20250107	13800	-25.14	20241216	6130	68.52	20241210	1.66	N	053580	500	68 억	102241	N	N	N	00	N
81	20250113	090523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10400	-20	5	-0.19	444413880	42132	2.92	10580	10650	10400	13540	7300	10420	10548.13	0.75	-765	11686	11052	10266	9632	8846	11370	9950	69	3120	500	6660	10	1	13636248	1418	25.30	1.31	12	0.31	411.00	7946.00	13800	20241216	-24.64	6130	20241210	69.66	10900	-4.59	20250110	9300	11.83	20250107	13800	-24.64	20241216	6130	69.66	20241210	1.66	N	053580	500	68 억	102241	N	N	N	00	N
82	20250110	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10420	800	2	8.32	14881771670	1429910	1239.98	9640	10900	9480	12500	6740	9620	10407.47	0.67	10318	10320	9970	9780	9430	9240	10145	9605	69	2880	500	6150	10	1	13636248	1421	25.35	1.31	12	10.49	411.00	7946.00	13800	20241216	-24.49	6130	20241210	69.98	10900	-4.40	20250110	9300	12.04	20250107	13800	-24.49	20241216	6130	69.98	20241210	1.66	N	053580	500	68 억	92022	N	N	N	00	N
83	20250110	150517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10420	800	2	8.32	14467668900	1390341	1205.67	9640	10900	9480	12500	6740	9620	10405.84	0.67	12105	10320	9970	9780	9430	9240	10145	9605	69	2880	500	6150	10	1	13636248	1421	25.35	1.31	12	10.20	411.00	7946.00	13800	20241216	-24.49	6130	20241210	69.98	10900	-4.40	20250110	9300	12.04	20250107	13800	-24.49	20241216	6130	69.98	20241210	1.66	N	053580	500	68 억	92022	N	N	N	00	N
84	20250110	140517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10510	890	2	9.25	13673366680	1314105	1139.56	9640	10900	9480	12500	6740	9620	10405.08	0.67	23	10320	9970	9780	9430	9240	10145	9605	69	2880	500	6150	10	1	13636248	1433	25.57	1.32	12	9.64	411.00	7946.00	13800	20241216	-23.84	6130	20241210	71.45	10900	-3.58	20250110	9300	13.01	20250107	13800	-23.84	20241216	6130	71.45	20241210	1.66	N	053580	500	68 억	92022	N	N	N	00	N
85	20250110	130516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10120	500	2	5.20	6064564680	595032	516.00	9640	10600	9480	12500	6740	9620	10192.00	0.67	4494	10320	9970	9780	9430	9240	10145	9605	69	2880	500	6150	10	1	13636248	1380	24.62	1.27	12	4.36	411.00	7946.00	13800	20241216	-26.67	6130	20241210	65.09	10700	-5.42	20250102	9300	8.82	20250107	13800	-26.67	20241216	6130	65.09	20241210	1.66	N	053580	500	68 억	92022	N	N	N	00	N
86	20250110	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10070	450	2	4.68	5807383220	569410	493.78	9640	10600	9480	12500	6740	9620	10198.95	0.67	-2140	10320	9970	9780	9430	9240	10145	9605	69	2880	500	6150	10	1	13636248	1373	24.50	1.27	12	4.18	411.00	7946.00	13800	20241216	-27.03	6130	20241210	64.27	10700	-5.89	20250102	9300	8.28	20250107	13800	-27.03	20241216	6130	64.27	20241210	1.66	N	053580	500	68 억	92022	N	N	N	00	N
87	20250110	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10350	730	2	7.59	4197998890	410895	356.32	9640	10600	9480	12500	6740	9620	10216.72	0.67	-3465	10320	9970	9780	9430	9240	10145	9605	69	2880	500	6150	10	1	13636248	1411	25.18	1.30	12	3.01	411.00	7946.00	13800	20241216	-25.00	6130	20241210	68.84	10700	-3.27	20250102	9300	11.29	20250107	13800	-25.00	20241216	6130	68.84	20241210	1.66	N	053580	500	68 억	92022	N	N	N	00	N
88	20250110	100515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9680	60	2	0.62	198843410	20703	17.95	9640	9750	9480	12500	6740	9620	9604.57	0.67	-4888	10320	9970	9780	9430	9240	10145	9605	69	2880	500	6150	10	1	13636248	1320	23.55	1.22	12	0.15	411.00	7946.00	13800	20241216	-29.86	6130	20241210	57.91	10700	-9.53	20250102	9300	4.09	20250107	13800	-29.86	20241216	6130	57.91	20241210	1.66	N	053580	500	68 억	92022	N	N	N	00	N
89	20250110	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	50	2	0.52	24304120	2524	2.19	9640	9700	9590	12500	6740	9620	9629.21	0.67	-1	10320	9970	9780	9430	9240	10145	9605	69	2880	500	6150	10	1	13636248	1319	23.53	1.22	12	0.02	411.00	7946.00	13800	20241216	-29.93	6130	20241210	57.75	10700	-9.63	20250102	9300	3.98	20250107	13800	-29.93	20241216	6130	57.75	20241210	1.66	N	053580	500	68 억	92022	N	N	N	00	N
90	20250109	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	-270	5	-2.73	1122213510	115120	111.50	9610	10130	9590	12850	6930	9890	9748.50	0.64	4625	10170	10030	9880	9740	9590	10100	9810	69	2960	500	6320	10	1	13636248	1312	23.41	1.21	12	0.84	411.00	7946.00	13800	20241216	-30.29	6130	20241210	56.93	10700	-10.09	20250102	9300	3.44	20250107	13800	-30.29	20241216	6130	56.93	20241210	1.68	N	053580	500	68 억	87296	N	N	N	00	N
91	20250109	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	-170	5	-1.72	1077736680	110504	107.03	9610	10130	9590	12850	6930	9890	9752.88	0.64	6730	10170	10030	9880	9740	9590	10100	9810	69	2960	500	6320	10	1	13636248	1325	23.65	1.22	12	0.81	411.00	7946.00	13800	20241216	-29.57	6130	20241210	58.56	10700	-9.16	20250102	9300	4.52	20250107	13800	-29.57	20241216	6130	58.56	20241210	1.68	N	053580	500	68 억	87296	N	N	N	00	N
92	20250109	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	-220	5	-2.22	965060150	98813	95.71	9610	10130	9590	12850	6930	9890	9766.49	0.64	8185	10170	10030	9880	9740	9590	10100	9810	69	2960	500	6320	10	1	13636248	1319	23.53	1.22	12	0.72	411.00	7946.00	13800	20241216	-29.93	6130	20241210	57.75	10700	-9.63	20250102	9300	3.98	20250107	13800	-29.93	20241216	6130	57.75	20241210	1.68	N	053580	500	68 억	87296	N	N	N	00	N
93	20250109	130515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9730	-160	5	-1.62	694414440	70727	68.50	9610	10130	9610	12850	6930	9890	9818.21	0.64	6128	10170	10030	9880	9740	9590	10100	9810	69	2960	500	6320	10	1	13636248	1327	23.67	1.22	12	0.52	411.00	7946.00	13800	20241216	-29.49	6130	20241210	58.73	10700	-9.07	20250102	9300	4.62	20250107	13800	-29.49	20241216	6130	58.73	20241210	1.68	N	053580	500	68 억	87296	N	N	N	00	N
94	20250109	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-100	5	-1.01	578108460	58777	56.93	9610	10130	9610	12850	6930	9890	9835.60	0.64	5780	10170	10030	9880	9740	9590	10100	9810	69	2960	500	6320	10	1	13636248	1335	23.82	1.23	12	0.43	411.00	7946.00	13800	20241216	-29.06	6130	20241210	59.71	10700	-8.50	20250102	9300	5.27	20250107	13800	-29.06	20241216	6130	59.71	20241210	1.68	N	053580	500	68 억	87296	N	N	N	00	N
95	20250109	110515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9880	-10	5	-0.10	527979100	53644	51.96	9610	10130	9610	12850	6930	9890	9842.25	0.64	5836	10170	10030	9880	9740	9590	10100	9810	69	2960	500	6320	10	1	13636248	1347	24.04	1.24	12	0.39	411.00	7946.00	13800	20241216	-28.41	6130	20241210	61.17	10700	-7.66	20250102	9300	6.24	20250107	13800	-28.41	20241216	6130	61.17	20241210	1.68	N	053580	500	68 억	87296	N	N	N	00	N
96	20250109	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-100	5	-1.01	449003100	45611	44.18	9610	10130	9610	12850	6930	9890	9844.15	0.64	5497	10170	10030	9880	9740	9590	10100	9810	69	2960	500	6320	10	1	13636248	1335	23.82	1.23	12	0.33	411.00	7946.00	13800	20241216	-29.06	6130	20241210	59.71	10700	-8.50	20250102	9300	5.27	20250107	13800	-29.06	20241216	6130	59.71	20241210	1.68	N	053580	500	68 억	87296	N	N	N	00	N
97	20250109	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10120	230	2	2.33	236819070	24118	23.36	9610	10120	9610	12850	6930	9890	9819.10	0.64	4306	10170	10030	9880	9740	9590	10100	9810	69	2960	500	6320	10	1	13636248	1380	24.62	1.27	12	0.18	411.00	7946.00	13800	20241216	-26.67	6130	20241210	65.09	10700	-5.42	20250102	9300	8.82	20250107	13800	-26.67	20241216	6130	65.09	20241210	1.68	N	053580	500	68 억	87296	N	N	N	00	N
98	20250108	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	-110	5	-1.10	1017773560	103243	36.21	9880	10020	9730	13000	7000	10000	9857.98	0.66	-3159	10733	10366	9833	9466	8933	10550	9650	69	3000	500	6400	10	1	13636248	1349	24.06	1.24	12	0.76	411.00	7946.00	13800	20241216	-28.33	6130	20241210	61.34	10700	-7.57	20250102	9300	6.34	20250107	13800	-28.33	20241216	6130	61.34	20241210	1.70	N	053580	500	68 억	90257	N	N	N	00	N
99	20250108	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9860	-140	5	-1.40	937765450	95083	33.35	9880	10020	9730	13000	7000	10000	9862.60	0.66	-1556	10733	10366	9833	9466	8933	10550	9650	69	3000	500	6400	10	1	13636248	1345	23.99	1.24	12	0.70	411.00	7946.00	13800	20241216	-28.55	6130	20241210	60.85	10700	-7.85	20250102	9300	6.02	20250107	13800	-28.55	20241216	6130	60.85	20241210	1.70	N	053580	500	68 억	90257	N	N	N	00	N
100	20250108	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	-50	5	-0.50	814314340	82564	28.96	9880	10020	9730	13000	7000	10000	9862.82	0.66	2553	10733	10366	9833	9466	8933	10550	9650	69	3000	500	6400	10	1	13636248	1357	24.21	1.25	12	0.61	411.00	7946.00	13800	20241216	-27.90	6130	20241210	62.32	10700	-7.01	20250102	9300	6.99	20250107	13800	-27.90	20241216	6130	62.32	20241210	1.70	N	053580	500	68 억	90257	N	N	N	00	N
101	20250108	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	-110	5	-1.10	656552670	66725	23.41	9880	9980	9730	13000	7000	10000	9839.68	0.66	2344	10733	10366	9833	9466	8933	10550	9650	69	3000	500	6400	10	1	13636248	1349	24.06	1.24	12	0.49	411.00	7946.00	13800	20241216	-28.33	6130	20241210	61.34	10700	-7.57	20250102	9300	6.34	20250107	13800	-28.33	20241216	6130	61.34	20241210	1.70	N	053580	500	68 억	90257	N	N	N	00	N
102	20250108	120511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9760	-240	5	-2.40	440385850	44808	15.72	9880	9980	9730	13000	7000	10000	9828.28	0.66	-2920	10733	10366	9833	9466	8933	10550	9650	69	3000	500	6400	10	1	13636248	1331	23.75	1.23	12	0.33	411.00	7946.00	13800	20241216	-29.28	6130	20241210	59.22	10700	-8.79	20250102	9300	4.95	20250107	13800	-29.28	20241216	6130	59.22	20241210	1.70	N	053580	500	68 억	90257	N	N	N	00	N
103	20250108	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	-130	5	-1.30	353983420	35977	12.62	9880	9980	9760	13000	7000	10000	9839.15	0.66	-3231	10733	10366	9833	9466	8933	10550	9650	69	3000	500	6400	10	1	13636248	1346	24.01	1.24	12	0.26	411.00	7946.00	13800	20241216	-28.48	6130	20241210	61.01	10700	-7.76	20250102	9300	6.13	20250107	13800	-28.48	20241216	6130	61.01	20241210	1.70	N	053580	500	68 억	90257	N	N	N	00	N
104	20250108	100512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9780	-220	5	-2.20	317900650	32322	11.34	9880	9940	9760	13000	7000	10000	9835.42	0.66	-2987	10733	10366	9833	9466	8933	10550	9650	69	3000	500	6400	10	1	13636248	1334	23.80	1.23	12	0.24	411.00	7946.00	13800	20241216	-29.13	6130	20241210	59.54	10700	-8.60	20250102	9300	5.16	20250107	13800	-29.13	20241216	6130	59.54	20241210	1.70	N	053580	500	68 억	90257	N	N	N	00	N
105	20250108	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9880	-120	5	-1.20	62766630	6354	2.23	9880	9940	9800	13000	7000	10000	9878.25	0.66	452	10733	10366	9833	9466	8933	10550	9650	69	3000	500	6400	10	1	13636248	1347	24.04	1.24	12	0.05	411.00	7946.00	13800	20241216	-28.41	6130	20241210	61.17	10700	-7.66	20250102	9300	6.24	20250107	13800	-28.41	20241216	6130	61.17	20241210	1.70	N	053580	500	68 억	90257	N	N	N	00	N
106	20250107	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	470	2	4.93	2780885620	284296	151.78	9530	10200	9300	12380	6680	9530	9781.25	0.74	-10488	10063	9796	9583	9316	9103	9690	9210	69	2850	500	6090	10	1	13636248	1364	24.33	1.26	12	2.08	411.00	7946.00	13800	20241216	-27.54	6130	20241210	63.13	10700	-6.54	20250102	9300	7.53	20250107	13800	-27.54	20241216	6130	63.13	20241210	1.70	N	053580	500	68 억	100640	N	N	N	00	N
107	20250107	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9820	290	2	3.04	2601726730	266285	142.16	9530	10200	9300	12380	6680	9530	9770.48	0.74	-13000	10063	9796	9583	9316	9103	9690	9210	69	2850	500	6090	10	1	13636248	1339	23.89	1.24	12	1.95	411.00	7946.00	13800	20241216	-28.84	6130	20241210	60.20	10700	-8.22	20250102	9300	5.59	20250107	13800	-28.84	20241216	6130	60.20	20241210	1.70	N	053580	500	68 억	100640	N	N	N	00	N
108	20250107	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	270	2	2.83	2290077920	234333	125.10	9530	10200	9300	12380	6680	9530	9772.78	0.74	-16894	10063	9796	9583	9316	9103	9690	9210	69	2850	500	6090	10	1	13636248	1336	23.84	1.23	12	1.72	411.00	7946.00	13800	20241216	-28.99	6130	20241210	59.87	10700	-8.41	20250102	9300	5.38	20250107	13800	-28.99	20241216	6130	59.87	20241210	1.70	N	053580	500	68 억	100640	N	N	N	00	N
109	20250107	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	-10	5	-0.10	867168880	91617	48.91	9530	9740	9300	12380	6680	9530	9465.13	0.74	-7228	10063	9796	9583	9316	9103	9690	9210	69	2850	500	6090	10	1	13636248	1298	23.16	1.20	12	0.67	411.00	7946.00	13800	20241216	-31.01	6130	20241210	55.30	10700	-11.03	20250102	9300	2.37	20250107	13800	-31.01	20241216	6130	55.30	20241210	1.70	N	053580	500	68 억	100640	N	N	N	00	N
110	20250107	120508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9440	-90	5	-0.94	775122830	81930	43.74	9530	9740	9300	12380	6680	9530	9460.77	0.74	-4222	10063	9796	9583	9316	9103	9690	9210	69	2850	500	6090	10	1	13636248	1287	22.97	1.19	12	0.60	411.00	7946.00	13800	20241216	-31.59	6130	20241210	54.00	10700	-11.78	20250102	9300	1.51	20250107	13800	-31.59	20241216	6130	54.00	20241210	1.70	N	053580	500	68 억	100640	N	N	N	00	N
111	20250107	110506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	-200	5	-2.10	654223850	68991	36.83	9530	9740	9320	12380	6680	9530	9482.72	0.74	-3767	10063	9796	9583	9316	9103	9690	9210	69	2850	500	6090	10	1	13636248	1272	22.70	1.17	12	0.51	411.00	7946.00	13800	20241216	-32.39	6130	20241210	52.20	10700	-12.80	20250102	9320	0.11	20250107	13800	-32.39	20241216	6130	52.20	20241210	1.70	N	053580	500	68 억	100640	N	N	N	00	N
112	20250107	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	-140	5	-1.47	467861040	49202	26.27	9530	9740	9380	12380	6680	9530	9508.97	0.74	-1611	10063	9796	9583	9316	9103	9690	9210	69	2850	500	6090	10	1	13636248	1280	22.85	1.18	12	0.36	411.00	7946.00	13800	20241216	-31.96	6130	20241210	53.18	10700	-12.24	20250102	9370	0.21	20250106	13800	-31.96	20241216	6130	53.18	20241210	1.70	N	053580	500	68 억	100640	N	N	N	00	N
113	20250107	090509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	-40	5	-0.42	33337990	3507	1.87	9530	9550	9450	12380	6680	9530	9505.96	0.74	1502	10063	9796	9583	9316	9103	9690	9210	69	2850	500	6090	10	1	13636248	1294	23.09	1.19	12	0.03	411.00	7946.00	13800	20241216	-31.23	6130	20241210	54.81	10700	-11.31	20250102	9370	1.28	20250106	13800	-31.23	20241216	6130	54.81	20241210	1.70	N	053580	500	68 억	100640	N	N	N	00	N
114	20250106	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	-420	5	-4.22	1775356330	185850	71.97	9720	9850	9370	12930	6970	9950	9552.22	0.76	-3258	10736	10342	10106	9712	9476	10225	9595	69	2980	500	6360	10	1	13636248	1300	23.19	1.20	12	1.36	411.00	7946.00	13800	20241216	-30.94	6130	20241210	55.46	10700	-10.93	20250102	9370	1.71	20250106	13800	-30.94	20241216	6130	55.46	20241210	1.70	N	053580	500	68 억	103899	N	N	N	00	N
115	20250106	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9420	-530	5	-5.33	1655566770	173216	67.07	9720	9850	9370	12930	6970	9950	9557.36	0.76	1293	10736	10342	10106	9712	9476	10225	9595	69	2980	500	6360	10	1	13636248	1285	22.92	1.19	12	1.27	411.00	7946.00	13800	20241216	-31.74	6130	20241210	53.67	10700	-11.96	20250102	9370	0.53	20250106	13800	-31.74	20241216	6130	53.67	20241210	1.70	N	053580	500	68 억	103899	N	N	N	00	N
116	20250106	140503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9460	-490	5	-4.92	1541518620	161114	62.39	9720	9850	9370	12930	6970	9950	9567.40	0.76	-1240	10736	10342	10106	9712	9476	10225	9595	69	2980	500	6360	10	1	13636248	1290	23.02	1.19	12	1.18	411.00	7946.00	13800	20241216	-31.45	6130	20241210	54.32	10700	-11.59	20250102	9370	0.96	20250106	13800	-31.45	20241216	6130	54.32	20241210	1.70	N	053580	500	68 억	103899	N	N	N	00	N
117	20250106	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9570	-380	5	-3.82	1206238890	125614	48.64	9720	9850	9450	12930	6970	9950	9602.19	0.76	-4253	10736	10342	10106	9712	9476	10225	9595	69	2980	500	6360	10	1	13636248	1305	23.28	1.20	12	0.92	411.00	7946.00	13800	20241216	-30.65	6130	20241210	56.12	10700	-10.56	20250102	9450	1.27	20250106	13800	-30.65	20241216	6130	56.12	20241210	1.70	N	053580	500	68 억	103899	N	N	N	00	N
118	20250106	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	-440	5	-4.42	1040659500	108233	41.91	9720	9850	9450	12930	6970	9950	9614.37	0.76	-3156	10736	10342	10106	9712	9476	10225	9595	69	2980	500	6360	10	1	13636248	1297	23.14	1.20	12	0.79	411.00	7946.00	13800	20241216	-31.09	6130	20241210	55.14	10700	-11.12	20250102	9450	0.63	20250106	13800	-31.09	20241216	6130	55.14	20241210	1.70	N	053580	500	68 억	103899	N	N	N	00	N
119	20250106	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	-330	5	-3.32	875906140	91119	35.28	9720	9850	9450	12930	6970	9950	9612.03	0.76	-1489	10736	10342	10106	9712	9476	10225	9595	69	2980	500	6360	10	1	13636248	1312	23.41	1.21	12	0.67	411.00	7946.00	13800	20241216	-30.29	6130	20241210	56.93	10700	-10.09	20250102	9450	1.80	20250106	13800	-30.29	20241216	6130	56.93	20241210	1.70	N	053580	500	68 억	103899	N	N	N	00	N
120	20250106	100500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9710	-240	5	-2.41	781665010	81376	31.51	9720	9850	9450	12930	6970	9950	9604.75	0.76	-427	10736	10342	10106	9712	9476	10225	9595	69	2980	500	6360	10	1	13636248	1324	23.63	1.22	12	0.60	411.00	7946.00	13800	20241216	-29.64	6130	20241210	58.40	10700	-9.25	20250102	9450	2.75	20250106	13800	-29.64	20241216	6130	58.40	20241210	1.70	N	053580	500	68 억	103899	N	N	N	00	N
121	20250106	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	-400	5	-4.02	285190730	29654	11.48	9720	9730	9500	12930	6970	9950	9615.02	0.76	-12	10736	10342	10106	9712	9476	10225	9595	69	2980	500	6360	10	1	13636248	1302	23.24	1.20	12	0.22	411.00	7946.00	13800	20241216	-30.80	6130	20241210	55.79	10700	-10.75	20250102	9500	0.53	20250106	13800	-30.80	20241216	6130	55.79	20241210	1.70	N	053580	500	68 억	103899	N	N	N	00	N
122	20250103	160458	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	-550	5	-5.24	2586427350	255336	86.87	10500	10500	9870	13650	7350	10500	10129.44	0.81	-7208	11160	10830	10370	10040	9580	10995	10205	69	3150	500	6720	10	1	13636248	1357	24.21	1.25	12	1.87	411.00	7946.00	13800	20241216	-27.90	6130	20241210	62.32	10700	-7.01	20250102	9870	0.81	20250103	13800	-27.90	20241216	6130	62.32	20241210	1.73	N	053580	500	68 억	110997	N	N	N	01	N
123	20250103	150459	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	-500	5	-4.76	2343214130	230928	78.56	10500	10500	9870	13650	7350	10500	10146.80	0.81	-8638	11160	10830	10370	10040	9580	10995	10205	69	3150	500	6720	10	1	13636248	1364	24.33	1.26	12	1.69	411.00	7946.00	13800	20241216	-27.54	6130	20241210	63.13	10700	-6.54	20250102	9870	1.32	20250103	13800	-27.54	20241216	6130	63.13	20241210	1.73	N	053580	500	68 억	110997	N	N	N	01	N
124	20250103	140459	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10140	-360	5	-3.43	2042349850	200937	68.36	10500	10500	9870	13650	7350	10500	10163.96	0.81	-10526	11160	10830	10370	10040	9580	10995	10205	69	3150	500	6720	10	1	13636248	1383	24.67	1.28	12	1.47	411.00	7946.00	13800	20241216	-26.52	6130	20241210	65.42	10700	-5.23	20250102	9870	2.74	20250103	13800	-26.52	20241216	6130	65.42	20241210	1.73	N	053580	500	68 억	110997	N	N	N	01	N
125	20250103	130457	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-220	5	-2.10	1494741380	146464	49.83	10500	10500	10060	13650	7350	10500	10205.32	0.81	3296	11160	10830	10370	10040	9580	10995	10205	69	3150	500	6720	10	1	13636248	1402	25.01	1.29	12	1.07	411.00	7946.00	13800	20241216	-25.51	6130	20241210	67.70	10700	-3.93	20250102	9910	3.73	20250102	13800	-25.51	20241216	6130	67.70	20241210	1.73	N	053580	500	68 억	110997	N	N	N	01	N
126	20250103	120458	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10240	-260	5	-2.48	1404817070	137714	46.85	10500	10500	10060	13650	7350	10500	10200.76	0.81	4752	11160	10830	10370	10040	9580	10995	10205	69	3150	500	6720	10	1	13636248	1396	24.91	1.29	12	1.01	411.00	7946.00	13800	20241216	-25.80	6130	20241210	67.05	10700	-4.30	20250102	9910	3.33	20250102	13800	-25.80	20241216	6130	67.05	20241210	1.73	N	053580	500	68 억	110997	N	N	N	01	N
127	20250103	110459	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10270	-230	5	-2.19	1220636110	119767	40.74	10500	10500	10060	13650	7350	10500	10191.50	0.81	9460	11160	10830	10370	10040	9580	10995	10205	69	3150	500	6720	10	1	13636248	1400	24.99	1.29	12	0.88	411.00	7946.00	13800	20241216	-25.58	6130	20241210	67.54	10700	-4.02	20250102	9910	3.63	20250102	13800	-25.58	20241216	6130	67.54	20241210	1.73	N	053580	500	68 억	110997	N	N	N	01	N
128	20250103	100457	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10280	-220	5	-2.10	1015490700	99779	33.95	10500	10500	10060	13650	7350	10500	10177.08	0.81	15369	11160	10830	10370	10040	9580	10995	10205	69	3150	500	6720	10	1	13636248	1402	25.01	1.29	12	0.73	411.00	7946.00	13800	20241216	-25.51	6130	20241210	67.70	10700	-3.93	20250102	9910	3.73	20250102	13800	-25.51	20241216	6130	67.70	20241210	1.73	N	053580	500	68 억	110997	N	N	N	01	N
129	20250103	090458	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	-350	5	-3.33	111978760	10850	3.69	10500	10500	10130	13650	7350	10500	10318.97	0.81	-733	11160	10830	10370	10040	9580	10995	10205	69	3150	500	6720	10	1	13636248	1384	24.70	1.28	12	0.08	411.00	7946.00	13800	20241216	-26.45	6130	20241210	65.58	10700	-5.14	20250102	9910	2.42	20250102	13800	-26.45	20241216	6130	65.58	20241210	1.73	N	053580	500	68 억	110997	N	N	N	01	N
130	20250102	160455	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10500	730	2	7.47	3028083680	292670	171.80	10070	10700	9910	12700	6840	9770	10346.68	0.91	-12473	10350	10060	9620	9330	8890	10205	9475	69	2930	500	0	10	1	13636248	1432	25.55	1.32	12	2.15	411.00	7946.00	13800	20241216	-23.91	6130	20241210	71.29	10700	-1.87	20250102	9910	5.95	20250102	13800	-23.91	20241216	6130	71.29	20241210	1.76	N	053580	500	68 억	123566	N	N	N	02	N
131	20250102	150456	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10530	760	2	7.78	2912897880	281690	165.36	10070	10700	9910	12700	6840	9770	10341.31	0.91	-12902	10350	10060	9620	9330	8890	10205	9475	69	2930	500	0	10	1	13636248	1436	25.62	1.33	12	2.07	411.00	7946.00	13800	20241216	-23.70	6130	20241210	71.78	10700	-1.59	20250102	9910	6.26	20250102	13800	-23.70	20241216	6130	71.78	20241210	1.76	N	053580	500	68 억	123566	N	N	N	02	N
132	20250102	140453	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10390	620	2	6.35	2579795720	249882	146.68	10070	10700	9910	12700	6840	9770	10324.63	0.91	-8147	10350	10060	9620	9330	8890	10205	9475	69	2930	500	0	10	1	13636248	1417	25.28	1.31	12	1.83	411.00	7946.00	13800	20241216	-24.71	6130	20241210	69.49	10700	-2.90	20250102	9910	4.84	20250102	13800	-24.71	20241216	6130	69.49	20241210	1.76	N	053580	500	68 억	123566	N	N	N	02	N
133	20250102	130453	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10540	770	2	7.88	2332639380	226261	132.82	10070	10700	9910	12700	6840	9770	10310.12	0.91	-8064	10350	10060	9620	9330	8890	10205	9475	69	2930	500	0	10	1	13636248	1437	25.64	1.33	12	1.66	411.00	7946.00	13800	20241216	-23.62	6130	20241210	71.94	10700	-1.50	20250102	9910	6.36	20250102	13800	-23.62	20241216	6130	71.94	20241210	1.76	N	053580	500	68 억	123566	N	N	N	02	N
134	20250102	120453	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10380	610	2	6.24	1674395650	164006	96.27	10070	10470	9910	12700	6840	9770	10210.05	0.91	-6427	10350	10060	9620	9330	8890	10205	9475	69	2930	500	0	10	1	13636248	1415	25.26	1.31	12	1.20	411.00	7946.00	13800	20241216	-24.78	6130	20241210	69.33	10470	-0.86	20250102	9910	4.74	20250102	13800	-24.78	20241216	6130	69.33	20241210	1.76	N	053580	500	68 억	123566	N	N	N	02	N
135	20250102	110445	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10350	580	2	5.94	1473265290	144525	84.84	10070	10470	9910	12700	6840	9770	10194.60	0.91	-4483	10350	10060	9620	9330	8890	10205	9475	69	2930	500	0	10	1	13636248	1411	25.18	1.30	12	1.06	411.00	7946.00	13800	20241216	-25.00	6130	20241210	68.84	10470	-1.15	20250102	9910	4.44	20250102	13800	-25.00	20241216	6130	68.84	20241210	1.76	N	053580	500	68 억	123566	N	N	N	02	N
136	20250102	100452	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10120	350	2	3.58	469423720	46310	27.18	10070	10300	9980	12700	6840	9770	10138.60	0.91	-5088	10350	10060	9620	9330	8890	10205	9475	69	2930	500	0	10	1	13636248	1380	24.62	1.27	12	0.34	411.00	7946.00	13800	20241216	-26.67	6130	20241210	65.09	10300	-1.75	20250102	9980	1.40	20250102	13800	-26.67	20241216	6130	65.09	20241210	1.76	N	053580	500	68 억	123566	N	N	N	02	N
137	20250102	090448	53	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9770	0	3	0.00	0	0	0.00	0	0	0	12700	6840	9770	0.00	0.91	0	10350	10060	9620	9330	8890	10205	9475	69	2930	500	0	10	1	13636248	1332	23.77	1.23	12	0.00	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	0	0.00	0	0	0.00	0	13800	-29.20	20241216	6130	59.38	20241210	1.76	N	053580	500	68 억	123566	N	N	N	02	N

59 KiB Raw Blame History

59 KiB

Raw Blame History