KissMeData/189690/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	10	2	0.50	719383090	344665	390.90	2025	2160	2010	2610	1410	2010	2087.20	0.54	-14941	2062	2035	2003	1976	1944	2020	1961	137	600	500	1240	5	1	27321969	552	11.68	0.74	06	1.26	173.00	2722.00	4085	20240119	-50.55	1888	20241210	6.99	2165	-6.70	20250108	1971	2.49	20250123	4020	-49.75	20240125	1888	6.99	20241210	1.72	N	189690	500	136 억	148666	N	N	N	N
3	20250124	150936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	15	2	0.75	689797680	329989	374.25	2025	2160	2010	2610	1410	2010	2090.37	0.54	-15213	2062	2035	2003	1976	1944	2020	1961	137	600	500	1240	5	1	27321969	553	11.71	0.74	06	1.21	173.00	2722.00	4085	20240119	-50.43	1888	20241210	7.26	2165	-6.47	20250108	1971	2.74	20250123	4020	-49.63	20240125	1888	7.26	20241210	1.72	N	189690	500	136 억	148666	N	N	N	N
4	20250124	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	35	2	1.74	677072235	323720	367.14	2025	2160	2010	2610	1410	2010	2091.54	0.54	-13745	2062	2035	2003	1976	1944	2020	1961	137	600	500	1240	5	1	27321969	559	11.82	0.75	06	1.18	173.00	2722.00	4085	20240119	-49.94	1888	20241210	8.32	2165	-5.54	20250108	1971	3.75	20250123	4020	-49.13	20240125	1888	8.32	20241210	1.72	N	189690	500	136 억	148666	N	N	N	N
5	20250124	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	30	2	1.49	663658770	317119	359.66	2025	2160	2010	2610	1410	2010	2092.78	0.54	-13856	2062	2035	2003	1976	1944	2020	1961	137	600	500	1240	5	1	27321969	557	11.79	0.75	06	1.16	173.00	2722.00	4085	20240119	-50.06	1888	20241210	8.05	2165	-5.77	20250108	1971	3.50	20250123	4020	-49.25	20240125	1888	8.05	20241210	1.72	N	189690	500	136 억	148666	N	N	N	N
6	20250124	120933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	20	2	1.00	650659065	310725	352.40	2025	2160	2010	2610	1410	2010	2094.00	0.54	-12163	2062	2035	2003	1976	1944	2020	1961	137	600	500	1240	5	1	27321969	555	11.73	0.75	06	1.14	173.00	2722.00	4085	20240119	-50.31	1888	20241210	7.52	2165	-6.24	20250108	1971	2.99	20250123	4020	-49.50	20240125	1888	7.52	20241210	1.72	N	189690	500	136 억	148666	N	N	N	N
7	20250124	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	25	2	1.24	619389330	295285	334.89	2025	2160	2025	2610	1410	2010	2097.60	0.54	-11949	2062	2035	2003	1976	1944	2020	1961	137	600	500	1240	5	1	27321969	556	11.76	0.75	06	1.08	173.00	2722.00	4085	20240119	-50.18	1888	20241210	7.79	2165	-6.00	20250108	1971	3.25	20250123	4020	-49.38	20240125	1888	7.79	20241210	1.72	N	189690	500	136 억	148666	N	N	N	N
8	20250124	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	50	2	2.49	585048510	278494	315.85	2025	2160	2025	2610	1410	2010	2100.76	0.54	-9490	2062	2035	2003	1976	1944	2020	1961	137	600	500	1240	5	1	27321969	563	11.91	0.76	06	1.02	173.00	2722.00	4085	20240119	-49.57	1888	20241210	9.11	2165	-4.85	20250108	1971	4.52	20250123	4020	-48.76	20240125	1888	9.11	20241210	1.72	N	189690	500	136 억	148666	N	N	N	N
9	20250124	090937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	100	2	4.98	313731740	149388	169.43	2025	2150	2025	2610	1410	2010	2100.11	0.54	-877	2062	2035	2003	1976	1944	2020	1961	137	600	500	1240	5	1	27321969	576	12.20	0.78	06	0.55	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	4020	-47.51	20240125	1888	11.76	20241210	1.72	N	189690	500	136 억	148666	N	N	N	N
10	20250123	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-15	5	-0.74	160943166	80907	104.06	2030	2030	1971	2630	1420	2025	1989.24	0.60	-8032	2125	2075	2045	1995	1965	2060	1980	137	605	500	1250	5	1	27321969	549	11.62	0.74	06	0.30	173.00	2722.00	4085	20240119	-50.80	1888	20241210	6.46	2165	-7.16	20250108	1971	1.98	20250123	4020	-50.00	20240125	1888	6.46	20241210	1.72	N	189690	500	136 억	162703	N	N	N	N
11	20250123	150929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-15	5	-0.74	159246819	80060	102.98	2030	2030	1971	2630	1420	2025	1989.09	0.60	-7635	2125	2075	2045	1995	1965	2060	1980	137	605	500	1250	5	1	27321969	549	11.62	0.74	06	0.29	173.00	2722.00	4085	20240119	-50.80	1888	20241210	6.46	2165	-7.16	20250108	1971	1.98	20250123	4020	-50.00	20240125	1888	6.46	20241210	1.72	N	189690	500	136 억	162703	N	N	N	N
12	20250123	140931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-15	5	-0.74	157865294	79372	102.09	2030	2030	1971	2630	1420	2025	1988.93	0.60	-7632	2125	2075	2045	1995	1965	2060	1980	137	605	500	1250	5	1	27321969	549	11.62	0.74	06	0.29	173.00	2722.00	4085	20240119	-50.80	1888	20241210	6.46	2165	-7.16	20250108	1971	1.98	20250123	4020	-50.00	20240125	1888	6.46	20241210	1.72	N	189690	500	136 억	162703	N	N	N	N
13	20250123	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	-32	5	-1.58	150962984	75924	97.66	2030	2030	1971	2630	1420	2025	1988.34	0.60	-7082	2125	2075	2045	1995	1965	2060	1980	137	605	500	1250	1	1	27321969	545	11.52	0.73	06	0.28	173.00	2722.00	4085	20240119	-51.21	1888	20241210	5.56	2165	-7.94	20250108	1971	1.12	20250123	4020	-50.42	20240125	1888	5.56	20241210	1.72	N	189690	500	136 억	162703	N	N	N	N
14	20250123	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	-32	5	-1.58	133985987	67363	86.64	2030	2030	1971	2630	1420	2025	1989.01	0.60	-7042	2125	2075	2045	1995	1965	2060	1980	137	605	500	1250	1	1	27321969	545	11.52	0.73	06	0.25	173.00	2722.00	4085	20240119	-51.21	1888	20241210	5.56	2165	-7.94	20250108	1971	1.12	20250123	4020	-50.42	20240125	1888	5.56	20241210	1.72	N	189690	500	136 억	162703	N	N	N	N
15	20250123	110921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1996	-29	5	-1.43	131175649	65945	84.82	2030	2030	1971	2630	1420	2025	1989.17	0.60	-6985	2125	2075	2045	1995	1965	2060	1980	137	605	500	1250	1	1	27321969	545	11.54	0.73	06	0.24	173.00	2722.00	4085	20240119	-51.14	1888	20241210	5.72	2165	-7.81	20250108	1971	1.27	20250123	4020	-50.35	20240125	1888	5.72	20241210	1.72	N	189690	500	136 억	162703	N	N	N	N
16	20250123	100929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	-41	5	-2.02	113817309	57203	73.58	2030	2030	1971	2630	1420	2025	1989.71	0.60	1196	2125	2075	2045	1995	1965	2060	1980	137	605	500	1250	1	1	27321969	542	11.47	0.73	06	0.21	173.00	2722.00	4085	20240119	-51.43	1888	20241210	5.08	2165	-8.36	20250108	1971	0.66	20250123	4020	-50.65	20240125	1888	5.08	20241210	1.72	N	189690	500	136 억	162703	N	N	N	N
17	20250123	090929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	0	3	0.00	21959000	10960	14.10	2030	2030	2000	2630	1420	2025	2003.56	0.60	5914	2125	2075	2045	1995	1965	2060	1980	137	605	500	1250	5	1	27321969	553	11.71	0.74	06	0.04	173.00	2722.00	4085	20240119	-50.43	1888	20241210	7.26	2165	-6.47	20250108	1995	1.50	20250102	4020	-49.63	20240125	1888	7.26	20241210	1.72	N	189690	500	136 억	162703	N	N	N	N
18	20250122	160922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-55	5	-2.64	158906915	77686	629.65	2080	2095	2015	2700	1460	2080	2045.50	0.62	-5459	2100	2090	2080	2070	2060	2095	2075	137	620	500	1280	5	1	27321969	553	11.71	0.74	06	0.28	173.00	2722.00	4085	20240119	-50.43	1888	20241210	7.26	2165	-6.47	20250108	1995	1.50	20250102	4020	-49.63	20240125	1888	7.26	20241210	1.75	N	189690	500	136 억	168166	N	N	N	N
19	20250122	150923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-60	5	-2.88	132573145	64646	523.96	2080	2095	2015	2700	1460	2080	2050.76	0.62	-6487	2100	2090	2080	2070	2060	2095	2075	137	620	500	1280	5	1	27321969	552	11.68	0.74	06	0.24	173.00	2722.00	4085	20240119	-50.55	1888	20241210	6.99	2165	-6.70	20250108	1995	1.25	20250102	4020	-49.75	20240125	1888	6.99	20241210	1.75	N	189690	500	136 억	168166	N	N	N	N
20	20250122	140921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-35	5	-1.68	81071525	39238	318.03	2080	2095	2040	2700	1460	2080	2066.15	0.62	-6990	2100	2090	2080	2070	2060	2095	2075	137	620	500	1280	5	1	27321969	559	11.82	0.75	06	0.14	173.00	2722.00	4085	20240119	-49.94	1888	20241210	8.32	2165	-5.54	20250108	1995	2.51	20250102	4020	-49.13	20240125	1888	8.32	20241210	1.75	N	189690	500	136 억	168166	N	N	N	N
21	20250122	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-5	5	-0.24	27658485	13268	107.54	2080	2095	2075	2700	1460	2080	2084.60	0.62	-3896	2100	2090	2080	2070	2060	2095	2075	137	620	500	1280	5	1	27321969	567	11.99	0.76	06	0.05	173.00	2722.00	4085	20240119	-49.20	1888	20241210	9.90	2165	-4.16	20250108	1995	4.01	20250102	4020	-48.38	20240125	1888	9.90	20241210	1.75	N	189690	500	136 억	168166	N	N	N	N
22	20250122	120921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	5	2	0.24	21685660	10391	84.22	2080	2095	2075	2700	1460	2080	2086.97	0.62	-3896	2100	2090	2080	2070	2060	2095	2075	137	620	500	1280	5	1	27321969	570	12.05	0.77	06	0.04	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4020	-48.13	20240125	1888	10.43	20241210	1.75	N	189690	500	136 억	168166	N	N	N	N
23	20250122	110923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	5	2	0.24	17761805	8504	68.93	2080	2095	2080	2700	1460	2080	2088.64	0.62	-3896	2100	2090	2080	2070	2060	2095	2075	137	620	500	1280	5	1	27321969	570	12.05	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4020	-48.13	20240125	1888	10.43	20241210	1.75	N	189690	500	136 억	168166	N	N	N	N
24	20250122	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	15	2	0.72	15461445	7401	59.99	2080	2095	2080	2700	1460	2080	2089.10	0.62	-3825	2100	2090	2080	2070	2060	2095	2075	137	620	500	1280	5	1	27321969	572	12.11	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.71	1888	20241210	10.96	2165	-3.23	20250108	1995	5.01	20250102	4020	-47.89	20240125	1888	10.96	20241210	1.75	N	189690	500	136 억	168166	N	N	N	N
25	20250122	090924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	10	2	0.48	9550465	4572	37.06	2080	2090	2080	2700	1460	2080	2088.90	0.62	-2983	2100	2090	2080	2070	2060	2095	2075	137	620	500	1280	5	1	27321969	571	12.08	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4020	-48.01	20240125	1888	10.70	20241210	1.75	N	189690	500	136 억	168166	N	N	N	N
26	20250121	160916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-5	5	-0.24	25411565	12227	54.69	2075	2090	2070	2710	1460	2085	2078.32	0.62	-410	2118	2101	2088	2071	2058	2095	2065	137	625	500	1290	5	1	27321969	568	12.02	0.76	06	0.04	173.00	2722.00	4085	20240119	-49.08	1888	20241210	10.17	2165	-3.93	20250108	1995	4.26	20250102	4020	-48.26	20240125	1888	10.17	20241210	1.74	N	189690	500	136 억	168576	N	N	N	N
27	20250121	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-15	5	-0.72	21066225	10133	45.32	2075	2090	2070	2710	1460	2085	2078.97	0.62	-338	2118	2101	2088	2071	2058	2095	2065	137	625	500	1290	5	1	27321969	566	11.97	0.76	06	0.04	173.00	2722.00	4085	20240119	-49.33	1888	20241210	9.64	2165	-4.39	20250108	1995	3.76	20250102	4020	-48.51	20240125	1888	9.64	20241210	1.74	N	189690	500	136 억	168576	N	N	N	N
28	20250121	140919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	5	2	0.24	13924770	6691	29.93	2075	2090	2075	2710	1460	2085	2081.12	0.62	-225	2118	2101	2088	2071	2058	2095	2065	137	625	500	1290	5	1	27321969	571	12.08	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4020	-48.01	20240125	1888	10.70	20241210	1.74	N	189690	500	136 억	168576	N	N	N	N
29	20250121	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	5	2	0.24	11806420	5673	25.37	2075	2090	2075	2710	1460	2085	2081.16	0.62	-53	2118	2101	2088	2071	2058	2095	2065	137	625	500	1290	5	1	27321969	571	12.08	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4020	-48.01	20240125	1888	10.70	20241210	1.74	N	189690	500	136 억	168576	N	N	N	N
30	20250121	120901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	5	2	0.24	10861585	5220	23.35	2075	2090	2075	2710	1460	2085	2080.76	0.62	254	2118	2101	2088	2071	2058	2095	2065	137	625	500	1290	5	1	27321969	571	12.08	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4020	-48.01	20240125	1888	10.70	20241210	1.74	N	189690	500	136 억	168576	N	N	N	N
31	20250121	110832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	5	2	0.24	9698425	4661	20.85	2075	2090	2075	2710	1460	2085	2080.76	0.62	262	2118	2101	2088	2071	2058	2095	2065	137	625	500	1290	5	1	27321969	571	12.08	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4020	-48.01	20240125	1888	10.70	20241210	1.74	N	189690	500	136 억	168576	N	N	N	N
32	20250121	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	5	2	0.24	8521210	4095	18.32	2075	2090	2075	2710	1460	2085	2080.88	0.62	610	2118	2101	2088	2071	2058	2095	2065	137	625	500	1290	5	1	27321969	571	12.08	0.77	06	0.01	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4020	-48.01	20240125	1888	10.70	20241210	1.74	N	189690	500	136 억	168576	N	N	N	N
33	20250121	090920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	0	3	0.00	3921150	1887	8.44	2075	2090	2075	2710	1460	2085	2077.98	0.62	926	2118	2101	2088	2071	2058	2095	2065	137	625	500	1290	5	1	27321969	570	12.05	0.77	06	0.01	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4020	-48.13	20240125	1888	10.43	20241210	1.74	N	189690	500	136 억	168576	N	N	N	N
34	20250120	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-5	5	-0.24	46102355	22124	69.43	2090	2105	2075	2715	1465	2090	2083.82	0.62	-1723	2140	2115	2090	2065	2040	2102	2052	137	625	500	1290	5	1	27321969	570	12.05	0.77	06	0.08	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4020	-48.13	20240125	1888	10.43	20241210	1.71	N	189690	500	136 억	170286	N	N	N	N
35	20250120	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-5	5	-0.24	42319625	20308	63.73	2090	2105	2075	2715	1465	2090	2083.89	0.62	-1647	2140	2115	2090	2065	2040	2102	2052	137	625	500	1290	5	1	27321969	570	12.05	0.77	06	0.07	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4020	-48.13	20240125	1888	10.43	20241210	1.71	N	189690	500	136 억	170286	N	N	N	N
36	20250120	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	0	3	0.00	40651910	19507	61.22	2090	2105	2075	2715	1465	2090	2083.97	0.62	-1647	2140	2115	2090	2065	2040	2102	2052	137	625	500	1290	5	1	27321969	571	12.08	0.77	06	0.07	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4020	-48.01	20240125	1888	10.70	20241210	1.71	N	189690	500	136 억	170286	N	N	N	N
37	20250120	130916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-10	5	-0.48	38621095	18532	58.16	2090	2105	2075	2715	1465	2090	2084.02	0.62	-1647	2140	2115	2090	2065	2040	2102	2052	137	625	500	1290	5	1	27321969	568	12.02	0.76	06	0.07	173.00	2722.00	4085	20240119	-49.08	1888	20241210	10.17	2165	-3.93	20250108	1995	4.26	20250102	4020	-48.26	20240125	1888	10.17	20241210	1.71	N	189690	500	136 억	170286	N	N	N	N
38	20250120	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-15	5	-0.72	32794165	15724	49.35	2090	2105	2075	2715	1465	2090	2085.61	0.62	-1647	2140	2115	2090	2065	2040	2102	2052	137	625	500	1290	5	1	27321969	567	11.99	0.76	06	0.06	173.00	2722.00	4085	20240119	-49.20	1888	20241210	9.90	2165	-4.16	20250108	1995	4.01	20250102	4020	-48.38	20240125	1888	9.90	20241210	1.71	N	189690	500	136 억	170286	N	N	N	N
39	20250120	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-5	5	-0.24	19060765	9135	28.67	2090	2105	2085	2715	1465	2090	2086.56	0.62	-1705	2140	2115	2090	2065	2040	2102	2052	137	625	500	1290	5	1	27321969	570	12.05	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4020	-48.13	20240125	1888	10.43	20241210	1.71	N	189690	500	136 억	170286	N	N	N	N
40	20250120	100916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	5	2	0.24	6590065	3156	9.90	2090	2105	2085	2715	1465	2090	2088.11	0.62	-1702	2140	2115	2090	2065	2040	2102	2052	137	625	500	1290	5	1	27321969	572	12.11	0.77	06	0.01	173.00	2722.00	4085	20240119	-48.71	1888	20241210	10.96	2165	-3.23	20250108	1995	5.01	20250102	4020	-47.89	20240125	1888	10.96	20241210	1.71	N	189690	500	136 억	170286	N	N	N	N
41	20250120	090918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	10	2	0.48	2244600	1074	3.37	2090	2105	2085	2715	1465	2090	2089.94	0.62	-620	2140	2115	2090	2065	2040	2102	2052	137	625	500	1290	5	1	27321969	574	12.14	0.77	06	0.00	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4020	-47.76	20240125	1888	11.23	20241210	1.71	N	189690	500	136 억	170286	N	N	N	N
42	20250117	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-15	5	-0.71	65367160	31340	47.00	2100	2115	2065	2735	1475	2105	2085.74	0.66	-11699	2175	2140	2105	2070	2035	2157	2087	137	630	500	1300	5	1	27321969	571	12.08	0.77	06	0.11	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4085	-48.84	20240119	1888	10.70	20241210	1.71	N	189690	500	136 억	180651	N	N	N	N
43	20250117	150916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-10	5	-0.48	54155445	25930	38.88	2100	2115	2075	2735	1475	2105	2088.52	0.66	-11334	2175	2140	2105	2070	2035	2157	2087	137	630	500	1300	5	1	27321969	572	12.11	0.77	06	0.09	173.00	2722.00	4085	20240119	-48.71	1888	20241210	10.96	2165	-3.23	20250108	1995	5.01	20250102	4085	-48.71	20240119	1888	10.96	20241210	1.71	N	189690	500	136 억	180651	N	N	N	N
44	20250117	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-15	5	-0.71	38222575	18268	27.39	2100	2115	2080	2735	1475	2105	2092.32	0.66	-8452	2175	2140	2105	2070	2035	2157	2087	137	630	500	1300	5	1	27321969	571	12.08	0.77	06	0.07	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4085	-48.84	20240119	1888	10.70	20241210	1.71	N	189690	500	136 억	180651	N	N	N	N
45	20250117	130915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-20	5	-0.95	27034435	12903	19.35	2100	2115	2085	2735	1475	2105	2095.21	0.66	-6786	2175	2140	2105	2070	2035	2157	2087	137	630	500	1300	5	1	27321969	570	12.05	0.77	06	0.05	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4085	-48.96	20240119	1888	10.43	20241210	1.71	N	189690	500	136 억	180651	N	N	N	N
46	20250117	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-15	5	-0.71	22837895	10894	16.34	2100	2115	2085	2735	1475	2105	2096.37	0.66	-5414	2175	2140	2105	2070	2035	2157	2087	137	630	500	1300	5	1	27321969	571	12.08	0.77	06	0.04	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4085	-48.84	20240119	1888	10.70	20241210	1.71	N	189690	500	136 억	180651	N	N	N	N
47	20250117	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	0	3	0.00	14415950	6866	10.30	2100	2115	2090	2735	1475	2105	2099.61	0.66	-2055	2175	2140	2105	2070	2035	2157	2087	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.71	N	189690	500	136 억	180651	N	N	N	N
48	20250117	100917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	8848030	4209	6.31	2100	2115	2095	2735	1475	2105	2102.17	0.66	-503	2175	2140	2105	2070	2035	2157	2087	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.71	N	189690	500	136 억	180651	N	N	N	N
49	20250117	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	172200	82	0.12	2100	2100	2100	2735	1475	2105	2100.00	0.66	-11	2175	2140	2105	2070	2035	2157	2087	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.00	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.71	N	189690	500	136 억	180651	N	N	N	N
50	20250116	160909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	5	2	0.24	139193265	66314	227.41	2100	2140	2070	2730	1470	2100	2099.00	0.63	9146	2173	2136	2108	2071	2043	2122	2057	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.24	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.70	N	189690	500	136 억	172617	N	N	N	N
51	20250116	150825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	10	2	0.48	132034185	62914	215.75	2100	2140	2070	2730	1470	2100	2098.65	0.63	8882	2173	2136	2108	2071	2043	2122	2057	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.23	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2165	-2.54	20250108	1995	5.76	20250102	4085	-48.35	20240119	1888	11.76	20241210	1.70	N	189690	500	136 억	172617	N	N	N	N
52	20250116	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	20	2	0.95	119123945	56795	194.77	2100	2140	2070	2730	1470	2100	2097.44	0.63	7528	2173	2136	2108	2071	2043	2122	2057	137	630	500	1300	5	1	27321969	579	12.25	0.78	06	0.21	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.70	N	189690	500	136 억	172617	N	N	N	N
53	20250116	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-15	5	-0.71	67967690	32605	111.81	2100	2115	2070	2730	1470	2100	2084.58	0.63	-162	2173	2136	2108	2071	2043	2122	2057	137	630	500	1300	5	1	27321969	570	12.05	0.77	06	0.12	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4085	-48.96	20240119	1888	10.43	20241210	1.70	N	189690	500	136 억	172617	N	N	N	N
54	20250116	120913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	5	2	0.24	17341955	8264	28.34	2100	2115	2080	2730	1470	2100	2098.49	0.63	-174	2173	2136	2108	2071	2043	2122	2057	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.70	N	189690	500	136 억	172617	N	N	N	N
55	20250116	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	5	2	0.24	12191430	5816	19.95	2100	2115	2080	2730	1470	2100	2096.19	0.63	-176	2173	2136	2108	2071	2043	2122	2057	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.70	N	189690	500	136 억	172617	N	N	N	N
56	20250116	100914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	0	3	0.00	9410900	4492	15.40	2100	2115	2080	2730	1470	2100	2095.04	0.63	-176	2173	2136	2108	2071	2043	2122	2057	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.70	N	189690	500	136 억	172617	N	N	N	N
57	20250116	090916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	15	2	0.71	200040	95	0.33	2100	2115	2100	2730	1470	2100	2105.68	0.63	-7	2173	2136	2108	2071	2043	2122	2057	137	630	500	1300	5	1	27321969	578	12.23	0.78	06	0.00	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	2165	-2.31	20250108	1995	6.02	20250102	4085	-48.23	20240119	1888	12.02	20241210	1.70	N	189690	500	136 억	172617	N	N	N	N
58	20250115	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	60925830	29012	196.28	2145	2145	2080	2735	1475	2105	2100.02	0.66	-7699	2135	2120	2095	2080	2055	2127	2087	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.11	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.72	N	189690	500	136 억	180165	N	N	N	N
59	20250115	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	58725970	27962	189.18	2145	2145	2080	2735	1475	2105	2100.21	0.66	-6781	2135	2120	2095	2080	2055	2127	2087	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.10	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.72	N	189690	500	136 억	180165	N	N	N	N
60	20250115	140906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-15	5	-0.71	57854660	27546	186.36	2145	2145	2080	2735	1475	2105	2100.29	0.66	-6657	2135	2120	2095	2080	2055	2127	2087	137	630	500	1300	5	1	27321969	571	12.08	0.77	06	0.10	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4085	-48.84	20240119	1888	10.70	20241210	1.72	N	189690	500	136 억	180165	N	N	N	N
61	20250115	130912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-20	5	-0.95	49791765	23680	160.21	2145	2145	2080	2735	1475	2105	2102.69	0.66	-6525	2135	2120	2095	2080	2055	2127	2087	137	630	500	1300	5	1	27321969	570	12.05	0.77	06	0.09	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4085	-48.96	20240119	1888	10.43	20241210	1.72	N	189690	500	136 억	180165	N	N	N	N
62	20250115	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	0	3	0.00	37882785	17973	121.60	2145	2145	2080	2735	1475	2105	2107.76	0.66	-6867	2135	2120	2095	2080	2055	2127	2087	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.07	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.72	N	189690	500	136 억	180165	N	N	N	N
63	20250115	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	5	2	0.24	27836805	13172	89.11	2145	2145	2095	2735	1475	2105	2113.33	0.66	-2838	2135	2120	2095	2080	2055	2127	2087	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.05	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2165	-2.54	20250108	1995	5.76	20250102	4085	-48.35	20240119	1888	11.76	20241210	1.72	N	189690	500	136 억	180165	N	N	N	N
64	20250115	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	15	2	0.71	21762410	10278	69.54	2145	2145	2095	2735	1475	2105	2117.38	0.66	-175	2135	2120	2095	2080	2055	2127	2087	137	630	500	1300	5	1	27321969	579	12.25	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.72	N	189690	500	136 억	180165	N	N	N	N
65	20250115	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	20	2	0.95	7218195	3383	22.89	2145	2145	2120	2735	1475	2105	2133.68	0.66	525	2135	2120	2095	2080	2055	2127	2087	137	630	500	1300	5	1	27321969	581	12.28	0.78	06	0.01	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2165	-1.85	20250108	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.72	N	189690	500	136 억	180165	N	N	N	N
66	20250114	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	10	2	0.48	30403670	14543	33.96	2090	2110	2070	2720	1470	2095	2090.61	0.67	-3651	2155	2125	2105	2075	2055	2115	2065	137	625	500	1290	5	1	27321969	575	12.17	0.77	06	0.05	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.73	N	189690	500	136 억	183817	N	N	N	N
67	20250114	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	10	2	0.48	30187210	14440	33.72	2090	2110	2070	2720	1470	2095	2090.53	0.67	-3575	2155	2125	2105	2075	2055	2115	2065	137	625	500	1290	5	1	27321969	575	12.17	0.77	06	0.05	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.73	N	189690	500	136 억	183817	N	N	N	N
68	20250114	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	5	2	0.24	27666725	13238	30.91	2090	2110	2070	2720	1470	2095	2089.95	0.67	-3489	2155	2125	2105	2075	2055	2115	2065	137	625	500	1290	5	1	27321969	574	12.14	0.77	06	0.05	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.73	N	189690	500	136 억	183817	N	N	N	N
69	20250114	130906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	5	2	0.24	18896005	9059	21.15	2090	2110	2070	2720	1470	2095	2085.88	0.67	-1510	2155	2125	2105	2075	2055	2115	2065	137	625	500	1290	5	1	27321969	574	12.14	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.73	N	189690	500	136 억	183817	N	N	N	N
70	20250114	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	0	3	0.00	13805475	6628	15.48	2090	2110	2070	2720	1470	2095	2082.90	0.67	-907	2155	2125	2105	2075	2055	2115	2065	137	625	500	1290	5	1	27321969	572	12.11	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.71	1888	20241210	10.96	2165	-3.23	20250108	1995	5.01	20250102	4085	-48.71	20240119	1888	10.96	20241210	1.73	N	189690	500	136 억	183817	N	N	N	N
71	20250114	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-5	5	-0.24	11599620	5568	13.00	2090	2110	2070	2720	1470	2095	2083.27	0.67	-719	2155	2125	2105	2075	2055	2115	2065	137	625	500	1290	5	1	27321969	571	12.08	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.84	1888	20241210	10.70	2165	-3.46	20250108	1995	4.76	20250102	4085	-48.84	20240119	1888	10.70	20241210	1.73	N	189690	500	136 억	183817	N	N	N	N
72	20250114	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	5	2	0.24	10434015	5009	11.70	2090	2110	2070	2720	1470	2095	2083.05	0.67	-217	2155	2125	2105	2075	2055	2115	2065	137	625	500	1290	5	1	27321969	574	12.14	0.77	06	0.02	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.73	N	189690	500	136 억	183817	N	N	N	N
73	20250114	090906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	10	2	0.48	2312080	1106	2.58	2090	2110	2090	2720	1470	2095	2090.49	0.67	-173	2155	2125	2105	2075	2055	2115	2065	137	625	500	1290	5	1	27321969	575	12.17	0.77	06	0.00	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.73	N	189690	500	136 억	183817	N	N	N	N
74	20250113	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-30	5	-1.41	86942630	41417	140.98	2125	2135	2085	2760	1490	2125	2099.20	0.69	-5547	2148	2136	2118	2106	2088	2140	2110	137	635	500	1310	5	1	27321969	572	12.11	0.77	06	0.15	173.00	2722.00	4085	20240119	-48.71	1888	20241210	10.96	2165	-3.23	20250108	1995	5.01	20250102	4085	-48.71	20240119	1888	10.96	20241210	1.74	N	189690	500	136 억	187885	N	N	N	N
75	20250113	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-25	5	-1.18	84710420	40350	137.35	2125	2135	2085	2760	1490	2125	2099.39	0.69	-4920	2148	2136	2118	2106	2088	2140	2110	137	635	500	1310	5	1	27321969	574	12.14	0.77	06	0.15	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.74	N	189690	500	136 억	187885	N	N	N	N
76	20250113	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-30	5	-1.41	75668535	36027	122.63	2125	2135	2085	2760	1490	2125	2100.33	0.69	-4915	2148	2136	2118	2106	2088	2140	2110	137	635	500	1310	5	1	27321969	572	12.11	0.77	06	0.13	173.00	2722.00	4085	20240119	-48.71	1888	20241210	10.96	2165	-3.23	20250108	1995	5.01	20250102	4085	-48.71	20240119	1888	10.96	20241210	1.74	N	189690	500	136 억	187885	N	N	N	N
77	20250113	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-40	5	-1.88	65017580	30955	105.37	2125	2135	2085	2760	1490	2125	2100.39	0.69	-4915	2148	2136	2118	2106	2088	2140	2110	137	635	500	1310	5	1	27321969	570	12.05	0.77	06	0.11	173.00	2722.00	4085	20240119	-48.96	1888	20241210	10.43	2165	-3.70	20250108	1995	4.51	20250102	4085	-48.96	20240119	1888	10.43	20241210	1.74	N	189690	500	136 억	187885	N	N	N	N
78	20250113	120848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-15	5	-0.71	20342520	9637	32.80	2125	2135	2100	2760	1490	2125	2110.88	0.69	-1905	2148	2136	2118	2106	2088	2140	2110	137	635	500	1310	5	1	27321969	576	12.20	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2165	-2.54	20250108	1995	5.76	20250102	4085	-48.35	20240119	1888	11.76	20241210	1.74	N	189690	500	136 억	187885	N	N	N	N
79	20250113	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-15	5	-0.71	11040835	5218	17.76	2125	2135	2105	2760	1490	2125	2115.91	0.69	-108	2148	2136	2118	2106	2088	2140	2110	137	635	500	1310	5	1	27321969	576	12.20	0.78	06	0.02	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2165	-2.54	20250108	1995	5.76	20250102	4085	-48.35	20240119	1888	11.76	20241210	1.74	N	189690	500	136 억	187885	N	N	N	N
80	20250113	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-5	5	-0.24	7761075	3666	12.48	2125	2135	2105	2760	1490	2125	2117.04	0.69	863	2148	2136	2118	2106	2088	2140	2110	137	635	500	1310	5	1	27321969	579	12.25	0.78	06	0.01	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.74	N	189690	500	136 억	187885	N	N	N	N
81	20250113	090851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-10	5	-0.47	392105	185	0.63	2125	2125	2115	2760	1490	2125	2119.49	0.69	124	2148	2136	2118	2106	2088	2140	2110	137	635	500	1310	5	1	27321969	578	12.23	0.78	06	0.00	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	2165	-2.31	20250108	1995	6.02	20250102	4085	-48.23	20240119	1888	12.02	20241210	1.74	N	189690	500	136 억	187885	N	N	N	N
82	20250110	160827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-10	5	-0.47	61945005	29306	74.32	2125	2130	2100	2775	1495	2135	2113.73	0.66	8227	2165	2150	2120	2105	2075	2157	2112	137	640	500	1320	5	1	27321969	581	12.28	0.78	06	0.11	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2165	-1.85	20250108	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.75	N	189690	500	136 억	179659	N	N	N	N
83	20250110	150837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-10	5	-0.47	59847065	28317	71.81	2125	2130	2100	2775	1495	2135	2113.47	0.66	8760	2165	2150	2120	2105	2075	2157	2112	137	640	500	1320	5	1	27321969	581	12.28	0.78	06	0.10	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2165	-1.85	20250108	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.75	N	189690	500	136 억	179659	N	N	N	N
84	20250110	140842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-25	5	-1.17	47116335	22314	56.59	2125	2130	2100	2775	1495	2135	2111.51	0.66	7613	2165	2150	2120	2105	2075	2157	2112	137	640	500	1320	5	1	27321969	576	12.20	0.78	06	0.08	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2165	-2.54	20250108	1995	5.76	20250102	4085	-48.35	20240119	1888	11.76	20241210	1.75	N	189690	500	136 억	179659	N	N	N	N
85	20250110	130842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-15	5	-0.70	31178615	14761	37.44	2125	2130	2100	2775	1495	2135	2112.23	0.66	304	2165	2150	2120	2105	2075	2157	2112	137	640	500	1320	5	1	27321969	579	12.25	0.78	06	0.05	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.75	N	189690	500	136 억	179659	N	N	N	N
86	20250110	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-10	5	-0.47	22510840	10656	27.02	2125	2130	2100	2775	1495	2135	2112.50	0.66	311	2165	2150	2120	2105	2075	2157	2112	137	640	500	1320	5	1	27321969	581	12.28	0.78	06	0.04	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2165	-1.85	20250108	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.75	N	189690	500	136 억	179659	N	N	N	N
87	20250110	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-15	5	-0.70	22250075	10533	26.71	2125	2130	2100	2775	1495	2135	2112.42	0.66	311	2165	2150	2120	2105	2075	2157	2112	137	640	500	1320	5	1	27321969	579	12.25	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.75	N	189690	500	136 억	179659	N	N	N	N
88	20250110	100838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-15	5	-0.70	21811390	10326	26.19	2125	2130	2100	2775	1495	2135	2112.28	0.66	312	2165	2150	2120	2105	2075	2157	2112	137	640	500	1320	5	1	27321969	579	12.25	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.75	N	189690	500	136 억	179659	N	N	N	N
89	20250110	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	-20	5	-0.94	1917010	905	2.30	2125	2130	2115	2775	1495	2135	2118.24	0.66	0	2165	2150	2120	2105	2075	2157	2112	137	640	500	1320	5	1	27321969	578	12.23	0.78	06	0.00	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	2165	-2.31	20250108	1995	6.02	20250102	4085	-48.23	20240119	1888	12.02	20241210	1.75	N	189690	500	136 억	179659	N	N	N	N
90	20250109	160834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	30	2	1.43	82166530	38965	69.70	2115	2135	2090	2735	1475	2105	2108.73	0.64	4808	2188	2146	2123	2081	2058	2135	2070	137	630	500	1300	5	1	27321969	583	12.34	0.78	06	0.14	173.00	2722.00	4085	20240119	-47.74	1888	20241210	13.08	2165	-1.39	20250108	1995	7.02	20250102	4085	-47.74	20240119	1888	13.08	20241210	1.71	N	189690	500	136 억	174851	N	N	N	N
91	20250109	150829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	25	2	1.19	74663965	35416	63.35	2115	2135	2090	2735	1475	2105	2108.20	0.64	4268	2188	2146	2123	2081	2058	2135	2070	137	630	500	1300	5	1	27321969	582	12.31	0.78	06	0.13	173.00	2722.00	4085	20240119	-47.86	1888	20241210	12.82	2165	-1.62	20250108	1995	6.77	20250102	4085	-47.86	20240119	1888	12.82	20241210	1.71	N	189690	500	136 억	174851	N	N	N	N
92	20250109	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	15	2	0.71	58231795	27685	49.52	2115	2125	2090	2735	1475	2105	2103.37	0.64	4376	2188	2146	2123	2081	2058	2135	2070	137	630	500	1300	5	1	27321969	579	12.25	0.78	06	0.10	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.71	N	189690	500	136 억	174851	N	N	N	N
93	20250109	130836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	0	3	0.00	50698570	24120	43.15	2115	2125	2090	2735	1475	2105	2101.93	0.64	4973	2188	2146	2123	2081	2058	2135	2070	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.09	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.71	N	189690	500	136 억	174851	N	N	N	N
94	20250109	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	20	2	0.95	41326870	19673	35.19	2115	2125	2090	2735	1475	2105	2100.69	0.64	3515	2188	2146	2123	2081	2058	2135	2070	137	630	500	1300	5	1	27321969	581	12.28	0.78	06	0.07	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2165	-1.85	20250108	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.71	N	189690	500	136 억	174851	N	N	N	N
95	20250109	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	10	2	0.48	35202135	16779	30.01	2115	2115	2090	2735	1475	2105	2097.99	0.64	3090	2188	2146	2123	2081	2058	2135	2070	137	630	500	1300	5	1	27321969	578	12.23	0.78	06	0.06	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	2165	-2.31	20250108	1995	6.02	20250102	4085	-48.23	20240119	1888	12.02	20241210	1.71	N	189690	500	136 억	174851	N	N	N	N
96	20250109	100838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	10	2	0.48	29467110	14053	25.14	2115	2115	2090	2735	1475	2105	2096.86	0.64	3384	2188	2146	2123	2081	2058	2135	2070	137	630	500	1300	5	1	27321969	578	12.23	0.78	06	0.05	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	2165	-2.31	20250108	1995	6.02	20250102	4085	-48.23	20240119	1888	12.02	20241210	1.71	N	189690	500	136 억	174851	N	N	N	N
97	20250109	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	1969795	936	1.67	2115	2115	2100	2735	1475	2105	2104.48	0.64	0	2188	2146	2123	2081	2058	2135	2070	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.00	173.00	2722.00	4085	20240119	-48.59	1888	20241210	11.23	2165	-3.00	20250108	1995	5.26	20250102	4085	-48.59	20240119	1888	11.23	20241210	1.71	N	189690	500	136 억	174851	N	N	N	N
98	20250108	160830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-30	5	-1.41	118622185	55889	87.94	2145	2165	2100	2775	1495	2135	2122.46	0.61	8385	2175	2155	2125	2105	2075	2165	2115	137	640	500	1320	5	1	27321969	575	12.17	0.77	06	0.20	173.00	2722.00	4085	20240119	-48.47	1888	20241210	11.49	2165	-2.77	20250108	1995	5.51	20250102	4085	-48.47	20240119	1888	11.49	20241210	1.77	N	189690	500	136 억	166467	N	N	N	N
99	20250108	150832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-25	5	-1.17	114976230	54158	85.22	2145	2165	2100	2775	1495	2135	2122.98	0.61	9083	2175	2155	2125	2105	2075	2165	2115	137	640	500	1320	5	1	27321969	576	12.20	0.78	06	0.20	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2165	-2.54	20250108	1995	5.76	20250102	4085	-48.35	20240119	1888	11.76	20241210	1.77	N	189690	500	136 억	166467	N	N	N	N
100	20250108	140835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-25	5	-1.17	93568875	43992	69.22	2145	2165	2100	2775	1495	2135	2126.95	0.61	6385	2175	2155	2125	2105	2075	2165	2115	137	640	500	1320	5	1	27321969	576	12.20	0.78	06	0.16	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2165	-2.54	20250108	1995	5.76	20250102	4085	-48.35	20240119	1888	11.76	20241210	1.77	N	189690	500	136 억	166467	N	N	N	N
101	20250108	130834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-10	5	-0.47	85911455	40356	63.50	2145	2165	2110	2775	1495	2135	2128.84	0.61	6245	2175	2155	2125	2105	2075	2165	2115	137	640	500	1320	5	1	27321969	581	12.28	0.78	06	0.15	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2165	-1.85	20250108	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.77	N	189690	500	136 억	166467	N	N	N	N
102	20250108	120830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-15	5	-0.70	79386405	37267	58.64	2145	2165	2115	2775	1495	2135	2130.21	0.61	6193	2175	2155	2125	2105	2075	2165	2115	137	640	500	1320	5	1	27321969	579	12.25	0.78	06	0.14	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.77	N	189690	500	136 억	166467	N	N	N	N
103	20250108	110832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-15	5	-0.70	62510490	29303	46.11	2145	2165	2115	2775	1495	2135	2133.25	0.61	1863	2175	2155	2125	2105	2075	2165	2115	137	640	500	1320	5	1	27321969	579	12.25	0.78	06	0.11	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2165	-2.08	20250108	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.77	N	189690	500	136 억	166467	N	N	N	N
104	20250108	100832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-10	5	-0.47	53806560	25203	39.66	2145	2165	2115	2775	1495	2135	2134.93	0.61	2537	2175	2155	2125	2105	2075	2165	2115	137	640	500	1320	5	1	27321969	581	12.28	0.78	06	0.09	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2165	-1.85	20250108	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.77	N	189690	500	136 억	166467	N	N	N	N
105	20250108	090833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-10	5	-0.47	1950330	916	1.44	2145	2145	2125	2775	1495	2135	2129.18	0.61	768	2175	2155	2125	2105	2075	2165	2115	137	640	500	1320	5	1	27321969	581	12.28	0.78	06	0.00	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2145	0.00	20250106	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.77	N	189690	500	136 억	166467	N	N	N	N
106	20250107	160825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	25	2	1.18	134566570	63355	67.89	2115	2145	2095	2740	1480	2110	2124.01	0.60	1560	2180	2145	2110	2075	2040	2162	2092	137	630	500	1300	5	1	27321969	583	12.34	0.78	06	0.23	173.00	2722.00	4085	20240119	-47.74	1888	20241210	13.08	2145	0.00	20250106	1995	7.02	20250102	4085	-47.74	20240119	1888	13.08	20241210	1.77	N	189690	500	136 억	164669	N	N	N	N
107	20250107	150826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	25	2	1.18	131625235	61978	66.41	2115	2145	2095	2740	1480	2110	2123.74	0.60	1260	2180	2145	2110	2075	2040	2162	2092	137	630	500	1300	5	1	27321969	583	12.34	0.78	06	0.23	173.00	2722.00	4085	20240119	-47.74	1888	20241210	13.08	2145	0.00	20250106	1995	7.02	20250102	4085	-47.74	20240119	1888	13.08	20241210	1.77	N	189690	500	136 억	164669	N	N	N	N
108	20250107	140825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	20	2	0.95	108295490	51059	54.71	2115	2135	2095	2740	1480	2110	2120.99	0.60	1065	2180	2145	2110	2075	2040	2162	2092	137	630	500	1300	5	1	27321969	582	12.31	0.78	06	0.19	173.00	2722.00	4085	20240119	-47.86	1888	20241210	12.82	2145	-0.70	20250106	1995	6.77	20250102	4085	-47.86	20240119	1888	12.82	20241210	1.77	N	189690	500	136 억	164669	N	N	N	N
109	20250107	130825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	20	2	0.95	90307230	42611	45.66	2115	2135	2095	2740	1480	2110	2119.34	0.60	1110	2180	2145	2110	2075	2040	2162	2092	137	630	500	1300	5	1	27321969	582	12.31	0.78	06	0.16	173.00	2722.00	4085	20240119	-47.86	1888	20241210	12.82	2145	-0.70	20250106	1995	6.77	20250102	4085	-47.86	20240119	1888	12.82	20241210	1.77	N	189690	500	136 억	164669	N	N	N	N
110	20250107	120826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	25	2	1.18	72514065	34223	36.67	2115	2135	2095	2740	1480	2110	2118.87	0.60	250	2180	2145	2110	2075	2040	2162	2092	137	630	500	1300	5	1	27321969	583	12.34	0.78	06	0.13	173.00	2722.00	4085	20240119	-47.74	1888	20241210	13.08	2145	-0.47	20250106	1995	7.02	20250102	4085	-47.74	20240119	1888	13.08	20241210	1.77	N	189690	500	136 억	164669	N	N	N	N
111	20250107	110822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	10	2	0.47	51662235	24427	26.18	2115	2125	2095	2740	1480	2110	2114.96	0.60	352	2180	2145	2110	2075	2040	2162	2092	137	630	500	1300	5	1	27321969	579	12.25	0.78	06	0.09	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2145	-1.17	20250106	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.77	N	189690	500	136 억	164669	N	N	N	N
112	20250107	100828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	5	2	0.24	32024675	15159	16.24	2115	2125	2095	2740	1480	2110	2112.58	0.60	211	2180	2145	2110	2075	2040	2162	2092	137	630	500	1300	5	1	27321969	578	12.23	0.78	06	0.06	173.00	2722.00	4085	20240119	-48.23	1888	20241210	12.02	2145	-1.40	20250106	1995	6.02	20250102	4085	-48.23	20240119	1888	12.02	20241210	1.77	N	189690	500	136 억	164669	N	N	N	N
113	20250107	090830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	10	2	0.47	10235935	4854	5.20	2115	2120	2095	2740	1480	2110	2108.76	0.60	389	2180	2145	2110	2075	2040	2162	2092	137	630	500	1300	5	1	27321969	579	12.25	0.78	06	0.02	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2145	-1.17	20250106	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.77	N	189690	500	136 억	164669	N	N	N	N
114	20250106	160816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	50	2	2.43	194086560	91718	314.90	2075	2145	2075	2675	1445	2060	2116.14	0.54	19387	2090	2075	2065	2050	2040	2070	2045	137	615	500	1270	5	1	27321969	576	12.20	0.78	06	0.34	173.00	2722.00	4085	20240119	-48.35	1888	20241210	11.76	2145	-1.63	20250106	1995	5.76	20250102	4085	-48.35	20240119	1888	11.76	20241210	1.85	N	189690	500	136 억	146247	N	N	N	N
115	20250106	150815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	60	2	2.91	180894310	85467	293.44	2075	2145	2075	2675	1445	2060	2116.55	0.54	19741	2090	2075	2065	2050	2040	2070	2045	137	615	500	1270	5	1	27321969	579	12.25	0.78	06	0.31	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2145	-1.17	20250106	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.85	N	189690	500	136 억	146247	N	N	N	N
116	20250106	140817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	65	2	3.16	151688365	71640	245.97	2075	2145	2075	2675	1445	2060	2117.39	0.54	15301	2090	2075	2065	2050	2040	2070	2045	137	615	500	1270	5	1	27321969	581	12.28	0.78	06	0.26	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2145	-0.93	20250106	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.85	N	189690	500	136 억	146247	N	N	N	N
117	20250106	130811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	60	2	2.91	148426735	70098	240.67	2075	2145	2075	2675	1445	2060	2117.43	0.54	15275	2090	2075	2065	2050	2040	2070	2045	137	615	500	1270	5	1	27321969	579	12.25	0.78	06	0.26	173.00	2722.00	4085	20240119	-48.10	1888	20241210	12.29	2145	-1.17	20250106	1995	6.27	20250102	4085	-48.10	20240119	1888	12.29	20241210	1.85	N	189690	500	136 억	146247	N	N	N	N
118	20250106	120813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	65	2	3.16	146048775	68973	236.81	2075	2145	2075	2675	1445	2060	2117.49	0.54	14993	2090	2075	2065	2050	2040	2070	2045	137	615	500	1270	5	1	27321969	581	12.28	0.78	06	0.25	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2145	-0.93	20250106	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.85	N	189690	500	136 억	146247	N	N	N	N
119	20250106	110812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	65	2	3.16	129633825	61240	210.26	2075	2145	2075	2675	1445	2060	2116.83	0.54	12995	2090	2075	2065	2050	2040	2070	2045	137	615	500	1270	5	1	27321969	581	12.28	0.78	06	0.22	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2145	-0.93	20250106	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.85	N	189690	500	136 억	146247	N	N	N	N
120	20250106	100809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	65	2	3.16	106294560	50255	172.54	2075	2145	2075	2675	1445	2060	2115.13	0.54	12960	2090	2075	2065	2050	2040	2070	2045	137	615	500	1270	5	1	27321969	581	12.28	0.78	06	0.18	173.00	2722.00	4085	20240119	-47.98	1888	20241210	12.55	2145	-0.93	20250106	1995	6.52	20250102	4085	-47.98	20240119	1888	12.55	20241210	1.85	N	189690	500	136 억	146247	N	N	N	N
121	20250106	090810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	75	2	3.64	55789195	26506	91.00	2075	2135	2075	2675	1445	2060	2104.81	0.54	4791	2090	2075	2065	2050	2040	2070	2045	137	615	500	1270	5	1	27321969	583	12.34	0.78	06	0.10	173.00	2722.00	4085	20240119	-47.74	1888	20241210	13.08	2135	0.00	20250106	1995	7.02	20250102	4085	-47.74	20240119	1888	13.08	20241210	1.85	N	189690	500	136 억	146247	N	N	N	N
122	20250103	160806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	0	3	0.00	59085990	28648	41.31	2065	2080	2055	2675	1445	2060	2062.48	0.52	4833	2130	2095	2045	2010	1960	2112	2027	137	615	500	1270	5	1	27321969	563	11.91	0.76	06	0.10	173.00	2722.00	4085	20240119	-49.57	1888	20241210	9.11	2080	0.00	20250102	1995	3.26	20250102	4085	-49.57	20240119	1888	9.11	20241210	1.86	N	189690	500	136 억	141414	N	N	N	N
123	20250103	150808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	0	3	0.00	53869715	26114	37.66	2065	2080	2060	2675	1445	2060	2062.87	0.52	4838	2130	2095	2045	2010	1960	2112	2027	137	615	500	1270	5	1	27321969	563	11.91	0.76	06	0.10	173.00	2722.00	4085	20240119	-49.57	1888	20241210	9.11	2080	0.00	20250102	1995	3.26	20250102	4085	-49.57	20240119	1888	9.11	20241210	1.86	N	189690	500	136 억	141414	N	N	N	N
124	20250103	140809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	10	2	0.49	46787715	22679	32.71	2065	2080	2060	2675	1445	2060	2063.04	0.52	4850	2130	2095	2045	2010	1960	2112	2027	137	615	500	1270	5	1	27321969	566	11.97	0.76	06	0.08	173.00	2722.00	4085	20240119	-49.33	1888	20241210	9.64	2080	0.00	20250102	1995	3.76	20250102	4085	-49.33	20240119	1888	9.64	20241210	1.86	N	189690	500	136 억	141414	N	N	N	N
125	20250103	130808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	28326630	13719	19.78	2065	2080	2060	2675	1445	2060	2064.77	0.52	2614	2130	2095	2045	2010	1960	2112	2027	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.05	173.00	2722.00	4085	20240119	-49.20	1888	20241210	9.90	2080	0.00	20250102	1995	4.01	20250102	4085	-49.20	20240119	1888	9.90	20241210	1.86	N	189690	500	136 억	141414	N	N	N	N
126	20250103	120807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	17582650	8512	12.28	2065	2080	2060	2675	1445	2060	2065.63	0.52	-269	2130	2095	2045	2010	1960	2112	2027	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.03	173.00	2722.00	4085	20240119	-49.20	1888	20241210	9.90	2080	0.00	20250102	1995	4.01	20250102	4085	-49.20	20240119	1888	9.90	20241210	1.86	N	189690	500	136 억	141414	N	N	N	N
127	20250103	110808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	4443590	2149	3.10	2065	2080	2060	2675	1445	2060	2067.75	0.52	17	2130	2095	2045	2010	1960	2112	2027	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.01	173.00	2722.00	4085	20240119	-49.20	1888	20241210	9.90	2080	0.00	20250102	1995	4.01	20250102	4085	-49.20	20240119	1888	9.90	20241210	1.86	N	189690	500	136 억	141414	N	N	N	N
128	20250103	100805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	20	2	0.97	3074705	1486	2.14	2065	2080	2060	2675	1445	2060	2069.12	0.52	-8	2130	2095	2045	2010	1960	2112	2027	137	615	500	1270	5	1	27321969	568	12.02	0.76	06	0.01	173.00	2722.00	4085	20240119	-49.08	1888	20241210	10.17	2080	0.00	20250102	1995	4.26	20250102	4085	-49.08	20240119	1888	10.17	20241210	1.86	N	189690	500	136 억	141414	N	N	N	N
129	20250103	090809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	1922445	931	1.34	2065	2075	2060	2675	1445	2060	2064.92	0.52	8	2130	2095	2045	2010	1960	2112	2027	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.00	173.00	2722.00	4085	20240119	-49.20	1888	20241210	9.90	2080	-0.24	20250102	1995	4.01	20250102	4085	-49.20	20240119	1888	9.90	20241210	1.86	N	189690	500	136 억	141414	N	N	N	N
130	20250102	160759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	66	2	3.31	141997390	69339	363.95	1995	2080	1995	2590	1396	1994	2047.84	0.46	13956	2011	2002	1991	1982	1971	2007	1987	137	596	500	1230	5	1	27321969	563	11.91	0.76	06	0.25	173.00	2722.00	4085	20240119	-49.57	1888	20241210	9.11	2080	-0.96	20250102	1995	3.26	20250102	4085	-49.57	20240119	1888	9.11	20241210	1.89	N	189690	500	136 억	124758	N	N	N	N
131	20250102	150801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	76	2	3.81	136114510	66490	348.99	1995	2080	1995	2590	1396	1994	2047.14	0.46	13408	2011	2002	1991	1982	1971	2007	1987	137	596	500	1230	5	1	27321969	566	11.97	0.76	06	0.24	173.00	2722.00	4085	20240119	-49.33	1888	20241210	9.64	2080	-0.48	20250102	1995	3.76	20250102	4085	-49.33	20240119	1888	9.64	20241210	1.89	N	189690	500	136 억	124758	N	N	N	N
132	20250102	140758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	81	2	4.06	118049760	57763	303.19	1995	2080	1995	2590	1396	1994	2043.69	0.46	14467	2011	2002	1991	1982	1971	2007	1987	137	596	500	1230	5	1	27321969	567	11.99	0.76	06	0.21	173.00	2722.00	4085	20240119	-49.20	1888	20241210	9.90	2080	-0.24	20250102	1995	4.01	20250102	4085	-49.20	20240119	1888	9.90	20241210	1.89	N	189690	500	136 억	124758	N	N	N	N
133	20250102	130800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	66	2	3.31	80778660	39710	208.43	1995	2060	1995	2590	1396	1994	2034.21	0.46	10691	2011	2002	1991	1982	1971	2007	1987	137	596	500	1230	5	1	27321969	563	11.91	0.76	06	0.15	173.00	2722.00	4085	20240119	-49.57	1888	20241210	9.11	2060	0.00	20250102	1995	3.26	20250102	4085	-49.57	20240119	1888	9.11	20241210	1.89	N	189690	500	136 억	124758	N	N	N	N
134	20250102	120758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	46	2	2.31	60532105	29834	156.59	1995	2050	1995	2590	1396	1994	2028.96	0.46	7301	2011	2002	1991	1982	1971	2007	1987	137	596	500	1230	5	1	27321969	557	11.79	0.75	06	0.11	173.00	2722.00	4085	20240119	-50.06	1888	20241210	8.05	2050	-0.49	20250102	1995	2.26	20250102	4085	-50.06	20240119	1888	8.05	20241210	1.89	N	189690	500	136 억	124758	N	N	N	N
135	20250102	110749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	41	2	2.06	47021495	23207	121.81	1995	2050	1995	2590	1396	1994	2026.18	0.46	6407	2011	2002	1991	1982	1971	2007	1987	137	596	500	1230	5	1	27321969	556	11.76	0.75	06	0.08	173.00	2722.00	4085	20240119	-50.18	1888	20241210	7.79	2050	-0.73	20250102	1995	2.01	20250102	4085	-50.18	20240119	1888	7.79	20241210	1.89	N	189690	500	136 억	124758	N	N	N	N
136	20250102	100756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	6	2	0.30	8497090	4254	22.33	1995	2005	1995	2590	1396	1994	1997.44	0.46	-252	2011	2002	1991	1982	1971	2007	1987	137	596	500	1230	5	1	27321969	546	11.56	0.73	06	0.02	173.00	2722.00	4085	20240119	-51.04	1888	20241210	5.93	2005	-0.25	20250102	1995	0.25	20250102	4085	-51.04	20240119	1888	5.93	20241210	1.89	N	189690	500	136 억	124758	N	N	N	N
137	20250102	090749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.46	0	2011	2002	1991	1982	1971	2007	1987	137	596	500	1230	1	1	27321969	545	11.53	0.73	06	0.00	173.00	2722.00	4085	20240119	-51.19	1888	20241210	5.61	0	0.00	0	0	0.00	0	4085	-51.19	20240119	1888	5.61	20241210	1.89	N	189690	500	136 억	124758	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History